KissMeData/215480/price/prices-20250401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160949	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-20	5	-0.73	202077473	74504	55.20	2740	2785	2655	3575	1925	2750	2712.30	13.86	9521	2903	2826	2768	2691	2633	2865	2730	48	825	500	1920	5	1	9180000	251	-50.56	0.74	12	0.81	-54.00	3712.00	3770	20240620	-27.59	2195	20250325	24.37	3730	-26.81	20250422	2195	24.37	20250325	3770	-27.59	20240620	2195	24.37	20250325	0.87	Y	215480	500	48 억	1272327	N	N	44	N	N
3	20250430	150958	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	25	2	0.91	198256253	73109	54.17	2740	2785	2655	3575	1925	2750	2711.79	13.86	9509	2903	2826	2768	2691	2633	2865	2730	48	825	500	1920	5	1	9180000	255	-51.39	0.75	12	0.80	-54.00	3712.00	3770	20240620	-26.39	2195	20250325	26.42	3730	-25.60	20250422	2195	26.42	20250325	3770	-26.39	20240620	2195	26.42	20250325	0.87	Y	215480	500	48 억	1272327	N	N	44	N	N
4	20250430	140959	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	-15	5	-0.55	169003453	62381	46.22	2740	2785	2655	3575	1925	2750	2709.21	13.86	9255	2903	2826	2768	2691	2633	2865	2730	48	825	500	1920	5	1	9180000	251	-50.65	0.74	12	0.68	-54.00	3712.00	3770	20240620	-27.45	2195	20250325	24.60	3730	-26.68	20250422	2195	24.60	20250325	3770	-27.45	20240620	2195	24.60	20250325	0.87	Y	215480	500	48 억	1272327	N	N	44	N	N
5	20250430	130956	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	-35	5	-1.27	152949373	56484	41.85	2740	2785	2655	3575	1925	2750	2707.84	13.86	8937	2903	2826	2768	2691	2633	2865	2730	48	825	500	1920	5	1	9180000	249	-50.28	0.73	12	0.62	-54.00	3712.00	3770	20240620	-27.98	2195	20250325	23.69	3730	-27.21	20250422	2195	23.69	20250325	3770	-27.98	20240620	2195	23.69	20250325	0.87	Y	215480	500	48 억	1272327	N	N	44	N	N
6	20250430	121000	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	-30	5	-1.09	124660773	46012	34.09	2740	2785	2655	3575	1925	2750	2709.31	13.86	7835	2903	2826	2768	2691	2633	2865	2730	48	825	500	1920	5	1	9180000	250	-50.37	0.73	12	0.50	-54.00	3712.00	3770	20240620	-27.85	2195	20250325	23.92	3730	-27.08	20250422	2195	23.92	20250325	3770	-27.85	20240620	2195	23.92	20250325	0.87	Y	215480	500	48 억	1272327	N	N	44	N	N
7	20250430	110957	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	-30	5	-1.09	120473383	44460	32.94	2740	2785	2655	3575	1925	2750	2709.70	13.86	7637	2903	2826	2768	2691	2633	2865	2730	48	825	500	1920	5	1	9180000	250	-50.37	0.73	12	0.48	-54.00	3712.00	3770	20240620	-27.85	2195	20250325	23.92	3730	-27.08	20250422	2195	23.92	20250325	3770	-27.85	20240620	2195	23.92	20250325	0.87	Y	215480	500	48 억	1272327	N	N	44	N	N
8	20250430	101000	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	-30	5	-1.09	89156670	32862	24.35	2740	2785	2655	3575	1925	2750	2713.06	13.86	4336	2903	2826	2768	2691	2633	2865	2730	48	825	500	1920	5	1	9180000	250	-50.37	0.73	12	0.36	-54.00	3712.00	3770	20240620	-27.85	2195	20250325	23.92	3730	-27.08	20250422	2195	23.92	20250325	3770	-27.85	20240620	2195	23.92	20250325	0.87	Y	215480	500	48 억	1272327	N	N	44	N	N
9	20250430	091001	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	-80	5	-2.91	35258965	13090	9.70	2740	2750	2655	3575	1925	2750	2693.58	13.86	1509	2903	2826	2768	2691	2633	2865	2730	48	825	500	1920	5	1	9180000	245	-49.44	0.72	12	0.14	-54.00	3712.00	3770	20240620	-29.18	2195	20250325	21.64	3730	-28.42	20250422	2195	21.64	20250325	3770	-29.18	20240620	2195	21.64	20250325	0.87	Y	215480	500	48 억	1272327	N	N	44	N	N
10	20250429	160949	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	35	2	1.29	372364220	134281	63.87	2730	2845	2710	3525	1905	2715	2773.11	13.76	13387	3148	2931	2823	2606	2498	2877	2552	48	810	500	1900	5	1	9180000	252	-50.93	0.74	12	1.46	-54.00	3712.00	3770	20240620	-27.06	2195	20250325	25.28	3730	-26.27	20250422	2195	25.28	20250325	3770	-27.06	20240620	2195	25.28	20250325	0.89	Y	215480	500	48 억	1262744	N	N	44	N	N
11	20250429	150953	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	70	2	2.58	339391935	122353	58.20	2730	2845	2710	3525	1905	2715	2773.88	13.76	10023	3148	2931	2823	2606	2498	2877	2552	48	810	500	1900	5	1	9180000	256	-51.57	0.75	12	1.33	-54.00	3712.00	3770	20240620	-26.13	2195	20250325	26.88	3730	-25.34	20250422	2195	26.88	20250325	3770	-26.13	20240620	2195	26.88	20250325	0.89	Y	215480	500	48 억	1262744	N	N	7308	N	N
12	20250429	140955	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	100	2	3.68	321311925	115856	55.11	2730	2845	2710	3525	1905	2715	2773.37	13.76	8453	3148	2931	2823	2606	2498	2877	2552	48	810	500	1900	5	1	9180000	258	-52.13	0.76	12	1.26	-54.00	3712.00	3770	20240620	-25.33	2195	20250325	28.25	3730	-24.53	20250422	2195	28.25	20250325	3770	-25.33	20240620	2195	28.25	20250325	0.89	Y	215480	500	48 억	1262744	N	N	7308	N	N
13	20250429	130953	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	70	2	2.58	291077362	105149	50.02	2730	2840	2710	3525	1905	2715	2768.24	13.76	10963	3148	2931	2823	2606	2498	2877	2552	48	810	500	1900	5	1	9180000	256	-51.57	0.75	12	1.15	-54.00	3712.00	3770	20240620	-26.13	2195	20250325	26.88	3730	-25.34	20250422	2195	26.88	20250325	3770	-26.13	20240620	2195	26.88	20250325	0.89	Y	215480	500	48 억	1262744	N	N	7308	N	N
14	20250429	120956	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	105	2	3.87	262915492	95077	45.22	2730	2840	2710	3525	1905	2715	2765.29	13.76	6974	3148	2931	2823	2606	2498	2877	2552	48	810	500	1900	5	1	9180000	259	-52.22	0.76	12	1.04	-54.00	3712.00	3770	20240620	-25.20	2195	20250325	28.47	3730	-24.40	20250422	2195	28.47	20250325	3770	-25.20	20240620	2195	28.47	20250325	0.89	Y	215480	500	48 억	1262744	N	N	7308	N	N
15	20250429	110955	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	55	2	2.03	223302780	80916	38.49	2730	2840	2710	3525	1905	2715	2759.69	13.76	6833	3148	2931	2823	2606	2498	2877	2552	48	810	500	1900	5	1	9180000	254	-51.30	0.75	12	0.88	-54.00	3712.00	3770	20240620	-26.53	2195	20250325	26.20	3730	-25.74	20250422	2195	26.20	20250325	3770	-26.53	20240620	2195	26.20	20250325	0.89	Y	215480	500	48 억	1262744	N	N	7308	N	N
16	20250429	100956	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	65	2	2.39	141310005	51608	24.55	2730	2790	2710	3525	1905	2715	2738.14	13.76	5026	3148	2931	2823	2606	2498	2877	2552	48	810	500	1900	5	1	9180000	255	-51.48	0.75	12	0.56	-54.00	3712.00	3770	20240620	-26.26	2195	20250325	26.65	3730	-25.47	20250422	2195	26.65	20250325	3770	-26.26	20240620	2195	26.65	20250325	0.89	Y	215480	500	48 억	1262744	N	N	7308	N	N
17	20250429	090958	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	10	2	0.37	31593365	11555	5.50	2730	2765	2725	3525	1905	2715	2734.17	13.76	2646	3148	2931	2823	2606	2498	2877	2552	48	810	500	1900	5	1	9180000	250	-50.46	0.73	12	0.13	-54.00	3712.00	3770	20240620	-27.72	2195	20250325	24.15	3730	-26.94	20250422	2195	24.15	20250325	3770	-27.72	20240620	2195	24.15	20250325	0.89	Y	215480	500	48 억	1262744	N	N	7308	N	N
18	20250428	160948	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	-335	5	-10.98	592006201	210010	225.37	3040	3040	2715	3965	2135	3050	2818.95	13.99	-19648	3166	3107	3016	2957	2866	3137	2987	48	915	500	2130	5	1	9180000	249	-50.28	0.73	12	2.29	-54.00	3712.00	3770	20240620	-27.98	2195	20250325	23.69	3730	-27.21	20250422	2195	23.69	20250325	3770	-27.98	20240620	2195	23.69	20250325	0.90	Y	215480	500	48 억	1284004	N	N	7308	N	N
19	20250428	150952	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	-310	5	-10.16	507638771	179053	192.15	3040	3040	2735	3965	2135	3050	2835.13	13.99	-17981	3166	3107	3016	2957	2866	3137	2987	48	915	500	2130	5	1	9180000	252	-50.74	0.74	12	1.95	-54.00	3712.00	3770	20240620	-27.32	2195	20250325	24.83	3730	-26.54	20250422	2195	24.83	20250325	3770	-27.32	20240620	2195	24.83	20250325	0.90	Y	215480	500	48 억	1284004	N	N	469	N	N
20	20250428	140953	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-290	5	-9.51	445283188	156393	167.83	3040	3040	2755	3965	2135	3050	2847.21	13.99	-18458	3166	3107	3016	2957	2866	3137	2987	48	915	500	2130	5	1	9180000	253	-51.11	0.74	12	1.70	-54.00	3712.00	3770	20240620	-26.79	2195	20250325	25.74	3730	-26.01	20250422	2195	25.74	20250325	3770	-26.79	20240620	2195	25.74	20250325	0.90	Y	215480	500	48 억	1284004	N	N	469	N	N
21	20250428	130952	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	-270	5	-8.85	379744955	132841	142.55	3040	3040	2780	3965	2135	3050	2858.64	13.99	-14876	3166	3107	3016	2957	2866	3137	2987	48	915	500	2130	5	1	9180000	255	-51.48	0.75	12	1.45	-54.00	3712.00	3770	20240620	-26.26	2195	20250325	26.65	3730	-25.47	20250422	2195	26.65	20250325	3770	-26.26	20240620	2195	26.65	20250325	0.90	Y	215480	500	48 억	1284004	N	N	469	N	N
22	20250428	120949	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	-185	5	-6.07	216360009	74870	80.34	3040	3040	2835	3965	2135	3050	2889.81	13.99	-13714	3166	3107	3016	2957	2866	3137	2987	48	915	500	2130	5	1	9180000	263	-53.06	0.77	12	0.82	-54.00	3712.00	3770	20240620	-24.01	2195	20250325	30.52	3730	-23.19	20250422	2195	30.52	20250325	3770	-24.01	20240620	2195	30.52	20250325	0.90	Y	215480	500	48 억	1284004	N	N	469	N	N
23	20250428	110950	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	-185	5	-6.07	181858599	62898	67.50	3040	3040	2835	3965	2135	3050	2891.33	13.99	-11137	3166	3107	3016	2957	2866	3137	2987	48	915	500	2130	5	1	9180000	263	-53.06	0.77	12	0.69	-54.00	3712.00	3770	20240620	-24.01	2195	20250325	30.52	3730	-23.19	20250422	2195	30.52	20250325	3770	-24.01	20240620	2195	30.52	20250325	0.90	Y	215480	500	48 억	1284004	N	N	469	N	N
24	20250428	100948	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-180	5	-5.90	141658720	48861	52.43	3040	3040	2835	3965	2135	3050	2899.22	13.99	-3427	3166	3107	3016	2957	2866	3137	2987	48	915	500	2130	5	1	9180000	263	-53.15	0.77	12	0.53	-54.00	3712.00	3770	20240620	-23.87	2195	20250325	30.75	3730	-23.06	20250422	2195	30.75	20250325	3770	-23.87	20240620	2195	30.75	20250325	0.90	Y	215480	500	48 억	1284004	N	N	469	N	N
25	20250428	090951	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	-75	5	-2.46	14808639	4969	5.33	3040	3040	2950	3965	2135	3050	2980.21	13.99	-996	3166	3107	3016	2957	2866	3137	2987	48	915	500	2130	5	1	9180000	273	-55.09	0.80	12	0.05	-54.00	3712.00	3770	20240620	-21.09	2195	20250325	35.54	3730	-20.24	20250422	2195	35.54	20250325	3770	-21.09	20240620	2195	35.54	20250325	0.90	Y	215480	500	48 억	1284004	N	N	469	N	N
26	20250425	160946	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	45	2	1.50	277039135	92666	80.25	3005	3075	2925	3905	2105	3005	2989.52	14.08	-8948	3161	3082	2991	2912	2821	3037	2867	48	900	500	2100	5	1	9180000	280	-56.48	0.82	12	1.01	-54.00	3712.00	3770	20240620	-19.10	2195	20250325	38.95	3730	-18.23	20250422	2195	38.95	20250325	3770	-19.10	20240620	2195	38.95	20250325	0.83	Y	215480	500	48 억	1292849	N	N	469	N	N
27	20250425	150953	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	35	2	1.16	262189685	87790	76.03	3005	3075	2925	3905	2105	3005	2986.56	14.08	-8005	3161	3082	2991	2912	2821	3037	2867	48	900	500	2100	5	1	9180000	279	-56.30	0.82	12	0.96	-54.00	3712.00	3770	20240620	-19.36	2195	20250325	38.50	3730	-18.50	20250422	2195	38.50	20250325	3770	-19.36	20240620	2195	38.50	20250325	0.83	Y	215480	500	48 억	1292849	N	N	1550	N	N
28	20250425	140952	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	-25	5	-0.83	220606915	73953	64.05	3005	3075	2925	3905	2105	3005	2983.07	14.08	-4209	3161	3082	2991	2912	2821	3037	2867	48	900	500	2100	5	1	9180000	274	-55.19	0.80	12	0.81	-54.00	3712.00	3770	20240620	-20.95	2195	20250325	35.76	3730	-20.11	20250422	2195	35.76	20250325	3770	-20.95	20240620	2195	35.76	20250325	0.83	Y	215480	500	48 억	1292849	N	N	1550	N	N
29	20250425	130953	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	35	2	1.16	185848744	62337	53.99	3005	3075	2925	3905	2105	3005	2981.36	14.08	-3576	3161	3082	2991	2912	2821	3037	2867	48	900	500	2100	5	1	9180000	279	-56.30	0.82	12	0.68	-54.00	3712.00	3770	20240620	-19.36	2195	20250325	38.50	3730	-18.50	20250422	2195	38.50	20250325	3770	-19.36	20240620	2195	38.50	20250325	0.83	Y	215480	500	48 억	1292849	N	N	1550	N	N
30	20250425	120950	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	25	2	0.83	155247446	52300	45.29	3005	3065	2925	3905	2105	3005	2968.40	14.08	1441	3161	3082	2991	2912	2821	3037	2867	48	900	500	2100	5	1	9180000	278	-56.11	0.82	12	0.57	-54.00	3712.00	3770	20240620	-19.63	2195	20250325	38.04	3730	-18.77	20250422	2195	38.04	20250325	3770	-19.63	20240620	2195	38.04	20250325	0.83	Y	215480	500	48 억	1292849	N	N	1550	N	N
31	20250425	110951	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	-25	5	-0.83	125727341	42501	36.81	3005	3045	2925	3905	2105	3005	2958.22	14.08	2530	3161	3082	2991	2912	2821	3037	2867	48	900	500	2100	5	1	9180000	274	-55.19	0.80	12	0.46	-54.00	3712.00	3770	20240620	-20.95	2195	20250325	35.76	3730	-20.11	20250422	2195	35.76	20250325	3770	-20.95	20240620	2195	35.76	20250325	0.83	Y	215480	500	48 억	1292849	N	N	1550	N	N
32	20250425	100950	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	0	3	0.00	109480896	37069	32.10	3005	3010	2925	3905	2105	3005	2953.44	14.08	2939	3161	3082	2991	2912	2821	3037	2867	48	900	500	2100	5	1	9180000	276	-55.65	0.81	12	0.40	-54.00	3712.00	3770	20240620	-20.29	2195	20250325	36.90	3730	-19.44	20250422	2195	36.90	20250325	3770	-20.29	20240620	2195	36.90	20250325	0.83	Y	215480	500	48 억	1292849	N	N	1550	N	N
33	20250425	090954	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	-30	5	-1.00	8497350	2850	2.47	3005	3010	2965	3905	2105	3005	2981.53	14.08	90	3161	3082	2991	2912	2821	3037	2867	48	900	500	2100	5	1	9180000	273	-55.09	0.80	12	0.03	-54.00	3712.00	3770	20240620	-21.09	2195	20250325	35.54	3730	-20.24	20250422	2195	35.54	20250325	3770	-21.09	20240620	2195	35.54	20250325	0.83	Y	215480	500	48 억	1292849	N	N	1550	N	N
34	20250424	160936	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	-35	5	-1.15	341253645	115167	43.97	3040	3070	2900	3950	2130	3040	2963.12	14.04	2642	3453	3246	3078	2871	2703	3162	2787	48	910	500	2120	5	1	9180000	276	-55.65	0.81	12	1.25	-54.00	3712.00	3770	20240620	-20.29	2195	20250325	36.90	3730	-19.44	20250422	2195	36.90	20250325	3770	-20.29	20240620	2195	36.90	20250325	0.84	Y	215480	500	48 억	1289083	N	N	1550	N	N
35	20250424	150948	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	-35	5	-1.15	338205330	114152	43.58	3040	3070	2900	3950	2130	3040	2962.76	14.04	2772	3453	3246	3078	2871	2703	3162	2787	48	910	500	2120	5	1	9180000	276	-55.65	0.81	12	1.24	-54.00	3712.00	3770	20240620	-20.29	2195	20250325	36.90	3730	-19.44	20250422	2195	36.90	20250325	3770	-20.29	20240620	2195	36.90	20250325	0.84	Y	215480	500	48 억	1289083	N	N	862	N	N
36	20250424	140949	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	-50	5	-1.64	314906305	106373	40.61	3040	3070	2900	3950	2130	3040	2960.40	14.04	4101	3453	3246	3078	2871	2703	3162	2787	48	910	500	2120	5	1	9180000	274	-55.37	0.81	12	1.16	-54.00	3712.00	3770	20240620	-20.69	2195	20250325	36.22	3730	-19.84	20250422	2195	36.22	20250325	3770	-20.69	20240620	2195	36.22	20250325	0.84	Y	215480	500	48 억	1289083	N	N	862	N	N
37	20250424	130947	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	-70	5	-2.30	275421265	93210	35.58	3040	3070	2900	3950	2130	3040	2954.85	14.04	8490	3453	3246	3078	2871	2703	3162	2787	48	910	500	2120	5	1	9180000	273	-55.00	0.80	12	1.02	-54.00	3712.00	3770	20240620	-21.22	2195	20250325	35.31	3730	-20.38	20250422	2195	35.31	20250325	3770	-21.22	20240620	2195	35.31	20250325	0.84	Y	215480	500	48 억	1289083	N	N	862	N	N
38	20250424	120945	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	-70	5	-2.30	264208290	89442	34.15	3040	3070	2900	3950	2130	3040	2953.96	14.04	9360	3453	3246	3078	2871	2703	3162	2787	48	910	500	2120	5	1	9180000	273	-55.00	0.80	12	0.97	-54.00	3712.00	3770	20240620	-21.22	2195	20250325	35.31	3730	-20.38	20250422	2195	35.31	20250325	3770	-21.22	20240620	2195	35.31	20250325	0.84	Y	215480	500	48 억	1289083	N	N	862	N	N
39	20250424	110948	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	-100	5	-3.29	233155276	79011	30.16	3040	3070	2900	3950	2130	3040	2950.92	14.04	12091	3453	3246	3078	2871	2703	3162	2787	48	910	500	2120	5	1	9180000	270	-54.44	0.79	12	0.86	-54.00	3712.00	3770	20240620	-22.02	2195	20250325	33.94	3730	-21.18	20250422	2195	33.94	20250325	3770	-22.02	20240620	2195	33.94	20250325	0.84	Y	215480	500	48 억	1289083	N	N	862	N	N
40	20250424	100945	57	100.00	KOSDAQ	유통	N	N	N	N	N	2922	-118	5	-3.88	174922148	59043	22.54	3040	3070	2905	3950	2130	3040	2962.62	14.04	11171	3453	3246	3078	2871	2703	3162	2787	48	910	500	2120	5	1	9180000	268	-54.11	0.79	12	0.64	-54.00	3712.00	3770	20240620	-22.49	2195	20250325	33.12	3730	-21.66	20250422	2195	33.12	20250325	3770	-22.49	20240620	2195	33.12	20250325	0.84	Y	215480	500	48 억	1289083	N	N	862	N	N
41	20250424	090953	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	-20	5	-0.66	18965071	6286	2.40	3040	3045	2980	3950	2130	3040	3017.03	14.04	1539	3453	3246	3078	2871	2703	3162	2787	48	910	500	2120	5	1	9180000	277	-55.93	0.81	12	0.07	-54.00	3712.00	3770	20240620	-19.89	2195	20250325	37.59	3730	-19.03	20250422	2195	37.59	20250325	3770	-19.89	20240620	2195	37.59	20250325	0.84	Y	215480	500	48 억	1289083	N	N	862	N	N
42	20250423	160928	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	-115	5	-3.65	797627437	261501	24.98	3145	3285	2910	4100	2210	3155	3050.17	13.64	36916	3988	3571	3313	2896	2638	3442	2767	48	945	500	2200	5	1	9180000	279	-56.30	0.82	12	2.85	-54.00	3712.00	3770	20240620	-19.36	2195	20250325	38.50	3730	-18.50	20250422	2195	38.50	20250325	3770	-19.36	20240620	2195	38.50	20250325	0.56	Y	215480	500	48 억	1252436	N	N	862	N	N
43	20250423	150945	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	-105	5	-3.33	778191657	255104	24.37	3145	3285	2910	4100	2210	3155	3050.47	13.64	38132	3988	3571	3313	2896	2638	3442	2767	48	945	500	2200	5	1	9180000	280	-56.48	0.82	12	2.78	-54.00	3712.00	3770	20240620	-19.10	2195	20250325	38.95	3730	-18.23	20250422	2195	38.95	20250325	3770	-19.10	20240620	2195	38.95	20250325	0.56	Y	215480	500	48 억	1252436	N	N	9842	N	N
44	20250423	140944	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	-85	5	-2.69	762641468	249994	23.88	3145	3285	2910	4100	2210	3155	3050.62	13.64	38079	3988	3571	3313	2896	2638	3442	2767	48	945	500	2200	5	1	9180000	282	-56.85	0.83	12	2.72	-54.00	3712.00	3770	20240620	-18.57	2195	20250325	39.86	3730	-17.69	20250422	2195	39.86	20250325	3770	-18.57	20240620	2195	39.86	20250325	0.56	Y	215480	500	48 억	1252436	N	N	9842	N	N
45	20250423	130942	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	-140	5	-4.44	715586053	234514	22.40	3145	3285	2910	4100	2210	3155	3051.33	13.64	38217	3988	3571	3313	2896	2638	3442	2767	48	945	500	2200	5	1	9180000	277	-55.83	0.81	12	2.55	-54.00	3712.00	3770	20240620	-20.03	2195	20250325	37.36	3730	-19.17	20250422	2195	37.36	20250325	3770	-20.03	20240620	2195	37.36	20250325	0.56	Y	215480	500	48 억	1252436	N	N	9842	N	N
46	20250423	120946	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	-115	5	-3.65	494870079	160274	15.31	3145	3285	3015	4100	2210	3155	3087.63	13.64	33283	3988	3571	3313	2896	2638	3442	2767	48	945	500	2200	5	1	9180000	279	-56.30	0.82	12	1.75	-54.00	3712.00	3770	20240620	-19.36	2195	20250325	38.50	3730	-18.50	20250422	2195	38.50	20250325	3770	-19.36	20240620	2195	38.50	20250325	0.56	Y	215480	500	48 억	1252436	N	N	9842	N	N
47	20250423	110946	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	-90	5	-2.85	450883494	145801	13.93	3145	3285	3015	4100	2210	3155	3092.44	13.64	34430	3988	3571	3313	2896	2638	3442	2767	48	945	500	2200	5	1	9180000	281	-56.76	0.83	12	1.59	-54.00	3712.00	3770	20240620	-18.70	2195	20250325	39.64	3730	-17.83	20250422	2195	39.64	20250325	3770	-18.70	20240620	2195	39.64	20250325	0.56	Y	215480	500	48 억	1252436	N	N	9842	N	N
48	20250423	100949	57	100.00	KOSDAQ	유통	N	N	N	N	N	3085	-70	5	-2.22	365911324	117934	11.27	3145	3285	3050	4100	2210	3155	3102.66	13.64	34484	3988	3571	3313	2896	2638	3442	2767	48	945	500	2200	5	1	9180000	283	-57.13	0.83	12	1.28	-54.00	3712.00	3770	20240620	-18.17	2195	20250325	40.55	3730	-17.29	20250422	2195	40.55	20250325	3770	-18.17	20240620	2195	40.55	20250325	0.56	Y	215480	500	48 억	1252436	N	N	9842	N	N
49	20250423	090953	57	100.00	KOSDAQ	유통	N	N	N	N	N	3120	-35	5	-1.11	157492854	50337	4.81	3145	3285	3055	4100	2210	3155	3128.74	13.64	21911	3988	3571	3313	2896	2638	3442	2767	48	945	500	2200	5	1	9180000	286	-57.78	0.84	12	0.55	-54.00	3712.00	3770	20240620	-17.24	2195	20250325	42.14	3730	-16.35	20250422	2195	42.14	20250325	3770	-17.24	20240620	2195	42.14	20250325	0.56	Y	215480	500	48 억	1252436	N	N	9842	N	N
50	20250422	160923	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	-230	5	-6.79	3470483010	1044826	82.96	3600	3730	3055	4400	2370	3385	3321.69	14.52	-85546	3765	3575	3195	3005	2625	3670	3100	48	1015	500	2360	5	1	9180000	290	-58.43	0.85	12	11.38	-54.00	3712.00	3770	20240620	-16.31	2195	20250325	43.74	3730	-15.42	20250422	2195	43.74	20250325	3770	-16.31	20240620	2195	43.74	20250325	0.62	Y	215480	500	48 억	1332587	N	N	9842	N	N
51	20250422	150940	57	100.00	KOSDAQ	유통	N	N	N	N	N	3255	-130	5	-3.84	3377484325	1015835	80.66	3600	3730	3055	4400	2370	3385	3324.82	14.52	-86683	3765	3575	3195	3005	2625	3670	3100	48	1015	500	2360	5	1	9180000	299	-60.28	0.88	12	11.07	-54.00	3712.00	3770	20240620	-13.66	2195	20250325	48.29	3730	-12.73	20250422	2195	48.29	20250325	3770	-13.66	20240620	2195	48.29	20250325	0.62	Y	215480	500	48 억	1332587	N	N	5687	N	N
52	20250422	140940	57	100.00	KOSDAQ	유통	N	N	N	N	N	3280	-105	5	-3.10	3263787918	980940	77.89	3600	3730	3055	4400	2370	3385	3327.19	14.52	-86993	3765	3575	3195	3005	2625	3670	3100	48	1015	500	2360	5	1	9180000	301	-60.74	0.88	12	10.69	-54.00	3712.00	3770	20240620	-13.00	2195	20250325	49.43	3730	-12.06	20250422	2195	49.43	20250325	3770	-13.00	20240620	2195	49.43	20250325	0.62	Y	215480	500	48 억	1332587	N	N	5687	N	N
53	20250422	130937	57	100.00	KOSDAQ	유통	N	N	N	N	N	3265	-120	5	-3.55	3197611453	960627	76.28	3600	3730	3055	4400	2370	3385	3328.66	14.52	-89070	3765	3575	3195	3005	2625	3670	3100	48	1015	500	2360	5	1	9180000	300	-60.46	0.88	12	10.46	-54.00	3712.00	3770	20240620	-13.40	2195	20250325	48.75	3730	-12.47	20250422	2195	48.75	20250325	3770	-13.40	20240620	2195	48.75	20250325	0.62	Y	215480	500	48 억	1332587	N	N	5687	N	N
54	20250422	120941	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	-115	5	-3.40	3145843383	944822	75.02	3600	3730	3055	4400	2370	3385	3329.55	14.52	-87624	3765	3575	3195	3005	2625	3670	3100	48	1015	500	2360	5	1	9180000	300	-60.56	0.88	12	10.29	-54.00	3712.00	3770	20240620	-13.26	2195	20250325	48.97	3730	-12.33	20250422	2195	48.97	20250325	3770	-13.26	20240620	2195	48.97	20250325	0.62	Y	215480	500	48 억	1332587	N	N	5687	N	N
55	20250422	110938	57	100.00	KOSDAQ	유통	N	N	N	N	N	3280	-105	5	-3.10	3004119736	901498	71.58	3600	3730	3055	4400	2370	3385	3332.35	14.52	-85011	3765	3575	3195	3005	2625	3670	3100	48	1015	500	2360	5	1	9180000	301	-60.74	0.88	12	9.82	-54.00	3712.00	3770	20240620	-13.00	2195	20250325	49.43	3730	-12.06	20250422	2195	49.43	20250325	3770	-13.00	20240620	2195	49.43	20250325	0.62	Y	215480	500	48 억	1332587	N	N	5687	N	N
56	20250422	100939	57	100.00	KOSDAQ	유통	N	N	N	N	N	3275	-110	5	-3.25	2036687575	614395	48.78	3600	3730	3055	4400	2370	3385	3314.93	14.52	-62277	3765	3575	3195	3005	2625	3670	3100	48	1015	500	2360	5	1	9180000	301	-60.65	0.88	12	6.69	-54.00	3712.00	3770	20240620	-13.13	2195	20250325	49.20	3730	-12.20	20250422	2195	49.20	20250325	3770	-13.13	20240620	2195	49.20	20250325	0.62	Y	215480	500	48 억	1332587	N	N	5687	N	N
57	20250422	090941	57	100.00	KOSDAQ	유통	N	N	N	N	N	3245	-140	5	-4.14	976989883	281371	22.34	3600	3730	3245	4400	2370	3385	3472.31	14.52	-20267	3765	3575	3195	3005	2625	3670	3100	48	1015	500	2360	5	1	9180000	298	-60.09	0.87	12	3.07	-54.00	3712.00	3770	20240620	-13.93	2195	20250325	47.84	3730	-13.00	20250422	2195	47.84	20250325	3770	-13.93	20240620	2195	47.84	20250325	0.62	Y	215480	500	48 억	1332587	Y	N	5687	N	N
58	20250421	160920	57	100.00	KOSDAQ	유통	N	N	N	N	N	3385	595	2	21.33	3563655115	1135401	2225.75	2835	3385	2815	3625	1955	2790	3138.43	13.71	72220	2903	2846	2743	2686	2583	2875	2715	48	835	500	1950	5	1	9180000	311	-62.69	0.91	12	12.37	-54.00	3712.00	3770	20240620	-10.21	2195	20250325	54.21	3385	0.00	20250421	2195	54.21	20250325	3770	-10.21	20240620	2195	54.21	20250325	0.65	Y	215480	500	48 억	1258585	N	N	5687	N	N
59	20250421	150937	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	380	2	13.62	3233008640	1034661	2028.27	2835	3380	2815	3625	1955	2790	3124.71	13.71	64042	2903	2846	2743	2686	2583	2875	2715	48	835	500	1950	5	1	9180000	291	-58.70	0.85	12	11.27	-54.00	3712.00	3770	20240620	-15.92	2195	20250325	44.42	3380	-6.21	20250421	2195	44.42	20250325	3770	-15.92	20240620	2195	44.42	20250325	0.65	Y	215480	500	48 억	1258585	N	N	0	N	N
60	20250421	140936	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	360	2	12.90	3090474395	989083	1938.92	2835	3380	2815	3625	1955	2790	3124.60	13.71	56773	2903	2846	2743	2686	2583	2875	2715	48	835	500	1950	5	1	9180000	289	-58.33	0.85	12	10.77	-54.00	3712.00	3770	20240620	-16.45	2195	20250325	43.51	3380	-6.80	20250421	2195	43.51	20250325	3770	-16.45	20240620	2195	43.51	20250325	0.65	Y	215480	500	48 억	1258585	N	N	0	N	N
61	20250421	130935	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	225	2	8.06	2911649156	931490	1826.02	2835	3380	2815	3625	1955	2790	3125.81	13.71	53974	2903	2846	2743	2686	2583	2875	2715	48	835	500	1950	5	1	9180000	277	-55.83	0.81	12	10.15	-54.00	3712.00	3770	20240620	-20.03	2195	20250325	37.36	3380	-10.80	20250421	2195	37.36	20250325	3770	-20.03	20240620	2195	37.36	20250325	0.65	Y	215480	500	48 억	1258585	N	N	0	N	N
62	20250421	120934	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	250	2	8.96	2696485057	859966	1685.81	2835	3380	2815	3625	1955	2790	3135.58	13.71	31627	2903	2846	2743	2686	2583	2875	2715	48	835	500	1950	5	1	9180000	279	-56.30	0.82	12	9.37	-54.00	3712.00	3770	20240620	-19.36	2195	20250325	38.50	3380	-10.06	20250421	2195	38.50	20250325	3770	-19.36	20240620	2195	38.50	20250325	0.65	Y	215480	500	48 억	1258585	N	N	0	N	N
63	20250421	110934	57	100.00	KOSDAQ	유통	N	N	N	N	N	3105	315	2	11.29	2381387946	757746	1485.43	2835	3380	2815	3625	1955	2790	3142.74	13.71	5175	2903	2846	2743	2686	2583	2875	2715	48	835	500	1950	5	1	9180000	285	-57.50	0.84	12	8.25	-54.00	3712.00	3770	20240620	-17.64	2195	20250325	41.46	3380	-8.14	20250421	2195	41.46	20250325	3770	-17.64	20240620	2195	41.46	20250325	0.65	Y	215480	500	48 억	1258585	N	N	0	N	N
64	20250421	100929	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	150	2	5.38	378891044	129269	253.41	2835	2995	2815	3625	1955	2790	2931.06	13.71	14733	2903	2846	2743	2686	2583	2875	2715	48	835	500	1950	5	1	9180000	270	-54.44	0.79	12	1.41	-54.00	3712.00	3770	20240620	-22.02	2195	20250325	33.94	3005	-2.16	20250410	2195	33.94	20250325	3770	-22.02	20240620	2195	33.94	20250325	0.65	Y	215480	500	48 억	1258585	N	N	0	N	N
65	20250421	091000	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	65	2	2.33	33532740	11801	23.13	2835	2860	2815	3625	1955	2790	2841.66	13.71	2459	2903	2846	2743	2686	2583	2875	2715	48	835	500	1950	5	1	9180000	262	-52.87	0.77	12	0.13	-54.00	3712.00	3770	20240620	-24.27	2195	20250325	30.07	3005	-4.99	20250410	2195	30.07	20250325	3770	-24.27	20240620	2195	30.07	20250325	0.65	Y	215480	500	48 억	1258585	N	N	0	N	N
66	20250418	160920	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	80	2	2.95	139787945	50924	101.46	2735	2800	2640	3520	1900	2710	2745.03	13.77	-6242	2853	2781	2733	2661	2613	2757	2637	48	810	500	1890	5	1	9180000	256	-51.67	0.75	12	0.55	-54.00	3712.00	3770	20240620	-25.99	2195	20250325	27.11	3005	-7.15	20250410	2195	27.11	20250325	3770	-25.99	20240620	2195	27.11	20250325	0.65	Y	215480	500	48 억	1264503	N	N	2824	N	N
67	20250418	150931	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	75	2	2.77	138906065	50606	100.83	2735	2800	2640	3520	1900	2710	2744.85	13.77	-6251	2853	2781	2733	2661	2613	2757	2637	48	810	500	1890	5	1	9180000	256	-51.57	0.75	12	0.55	-54.00	3712.00	3770	20240620	-26.13	2195	20250325	26.88	3005	-7.32	20250410	2195	26.88	20250325	3770	-26.13	20240620	2195	26.88	20250325	0.65	Y	215480	500	48 억	1264503	N	N	2824	N	N
68	20250418	140935	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	60	2	2.21	128825725	46972	93.59	2735	2800	2640	3520	1900	2710	2742.61	13.77	-6130	2853	2781	2733	2661	2613	2757	2637	48	810	500	1890	5	1	9180000	254	-51.30	0.75	12	0.51	-54.00	3712.00	3770	20240620	-26.53	2195	20250325	26.20	3005	-7.82	20250410	2195	26.20	20250325	3770	-26.53	20240620	2195	26.20	20250325	0.65	Y	215480	500	48 억	1264503	N	N	2824	N	N
69	20250418	130933	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	45	2	1.66	115364280	42110	83.90	2735	2800	2640	3520	1900	2710	2739.59	13.77	-6224	2853	2781	2733	2661	2613	2757	2637	48	810	500	1890	5	1	9180000	253	-51.02	0.74	12	0.46	-54.00	3712.00	3770	20240620	-26.92	2195	20250325	25.51	3005	-8.32	20250410	2195	25.51	20250325	3770	-26.92	20240620	2195	25.51	20250325	0.65	Y	215480	500	48 억	1264503	N	N	2824	N	N
70	20250418	120930	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	40	2	1.48	110514560	40354	80.40	2735	2800	2640	3520	1900	2710	2738.63	13.77	-5971	2853	2781	2733	2661	2613	2757	2637	48	810	500	1890	5	1	9180000	252	-50.93	0.74	12	0.44	-54.00	3712.00	3770	20240620	-27.06	2195	20250325	25.28	3005	-8.49	20250410	2195	25.28	20250325	3770	-27.06	20240620	2195	25.28	20250325	0.65	Y	215480	500	48 억	1264503	N	N	2824	N	N
71	20250418	110935	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	10	2	0.37	93235870	34063	67.87	2735	2800	2640	3520	1900	2710	2737.16	13.77	-6009	2853	2781	2733	2661	2613	2757	2637	48	810	500	1890	5	1	9180000	250	-50.37	0.73	12	0.37	-54.00	3712.00	3770	20240620	-27.85	2195	20250325	23.92	3005	-9.48	20250410	2195	23.92	20250325	3770	-27.85	20240620	2195	23.92	20250325	0.65	Y	215480	500	48 억	1264503	N	N	2824	N	N
72	20250418	100935	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	35	2	1.29	61787380	22731	45.29	2735	2785	2640	3520	1900	2710	2718.20	13.77	-2367	2853	2781	2733	2661	2613	2757	2637	48	810	500	1890	5	1	9180000	252	-50.83	0.74	12	0.25	-54.00	3712.00	3770	20240620	-27.19	2195	20250325	25.06	3005	-8.65	20250410	2195	25.06	20250325	3770	-27.19	20240620	2195	25.06	20250325	0.65	Y	215480	500	48 억	1264503	N	N	2824	N	N
73	20250418	090939	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	-20	5	-0.74	1777955	655	1.31	2735	2735	2690	3520	1900	2710	2714.44	13.77	-104	2853	2781	2733	2661	2613	2757	2637	48	810	500	1890	5	1	9180000	247	-49.81	0.72	12	0.01	-54.00	3712.00	3770	20240620	-28.65	2195	20250325	22.55	3005	-10.48	20250410	2195	22.55	20250325	3770	-28.65	20240620	2195	22.55	20250325	0.65	Y	215480	500	48 억	1264503	N	N	2824	N	N
74	20250417	160925	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	-55	5	-1.99	136680130	50189	75.82	2805	2805	2685	3590	1940	2765	2723.31	13.79	-995	2865	2815	2790	2740	2715	2802	2727	48	825	500	1930	5	1	9180000	249	-50.19	0.73	12	0.55	-54.00	3712.00	3770	20240620	-28.12	2195	20250325	23.46	3005	-9.82	20250410	2195	23.46	20250325	3770	-28.12	20240620	2195	23.46	20250325	0.66	Y	215480	500	48 억	1265791	N	N	2824	N	N
75	20250417	150935	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-35	5	-1.27	135147460	49624	74.97	2805	2805	2685	3590	1940	2765	2723.43	13.79	-798	2865	2815	2790	2740	2715	2802	2727	48	825	500	1930	5	1	9180000	251	-50.56	0.74	12	0.54	-54.00	3712.00	3770	20240620	-27.59	2195	20250325	24.37	3005	-9.15	20250410	2195	24.37	20250325	3770	-27.59	20240620	2195	24.37	20250325	0.66	Y	215480	500	48 억	1265791	N	N	3014	N	N
76	20250417	140937	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	-45	5	-1.63	119683025	43921	66.35	2805	2805	2685	3590	1940	2765	2724.96	13.79	-1155	2865	2815	2790	2740	2715	2802	2727	48	825	500	1930	5	1	9180000	250	-50.37	0.73	12	0.48	-54.00	3712.00	3770	20240620	-27.85	2195	20250325	23.92	3005	-9.48	20250410	2195	23.92	20250325	3770	-27.85	20240620	2195	23.92	20250325	0.66	Y	215480	500	48 억	1265791	N	N	3014	N	N
77	20250417	130935	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	-25	5	-0.90	109038510	40015	60.45	2805	2805	2685	3590	1940	2765	2724.94	13.79	-123	2865	2815	2790	2740	2715	2802	2727	48	825	500	1930	5	1	9180000	252	-50.74	0.74	12	0.44	-54.00	3712.00	3770	20240620	-27.32	2195	20250325	24.83	3005	-8.82	20250410	2195	24.83	20250325	3770	-27.32	20240620	2195	24.83	20250325	0.66	Y	215480	500	48 억	1265791	N	N	3014	N	N
78	20250417	120934	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	-60	5	-2.17	103769100	38082	57.53	2805	2805	2685	3590	1940	2765	2724.88	13.79	72	2865	2815	2790	2740	2715	2802	2727	48	825	500	1930	5	1	9180000	248	-50.09	0.73	12	0.41	-54.00	3712.00	3770	20240620	-28.25	2195	20250325	23.23	3005	-9.98	20250410	2195	23.23	20250325	3770	-28.25	20240620	2195	23.23	20250325	0.66	Y	215480	500	48 억	1265791	N	N	3014	N	N
79	20250417	110932	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	-40	5	-1.45	88541980	32465	49.05	2805	2805	2685	3590	1940	2765	2727.30	13.79	-389	2865	2815	2790	2740	2715	2802	2727	48	825	500	1930	5	1	9180000	250	-50.46	0.73	12	0.35	-54.00	3712.00	3770	20240620	-27.72	2195	20250325	24.15	3005	-9.32	20250410	2195	24.15	20250325	3770	-27.72	20240620	2195	24.15	20250325	0.66	Y	215480	500	48 억	1265791	N	N	3014	N	N
80	20250417	100933	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	-60	5	-2.17	53765980	19637	29.67	2805	2805	2700	3590	1940	2765	2737.99	13.79	357	2865	2815	2790	2740	2715	2802	2727	48	825	500	1930	5	1	9180000	248	-50.09	0.73	12	0.21	-54.00	3712.00	3770	20240620	-28.25	2195	20250325	23.23	3005	-9.98	20250410	2195	23.23	20250325	3770	-28.25	20240620	2195	23.23	20250325	0.66	Y	215480	500	48 억	1265791	N	N	3014	N	N
81	20250417	090938	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	0	3	0.00	15161725	5476	8.27	2805	2805	2760	3590	1940	2765	2768.76	13.79	412	2865	2815	2790	2740	2715	2802	2727	48	825	500	1930	5	1	9180000	254	-51.20	0.74	12	0.06	-54.00	3712.00	3770	20240620	-26.66	2195	20250325	25.97	3005	-7.99	20250410	2195	25.97	20250325	3770	-26.66	20240620	2195	25.97	20250325	0.66	Y	215480	500	48 억	1265791	N	N	3014	N	N
82	20250416	160923	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	-60	5	-2.12	181938419	64938	93.91	2840	2840	2765	3670	1980	2825	2801.73	13.78	1007	2905	2865	2800	2760	2695	2885	2780	48	845	500	1970	5	1	9180000	254	-51.20	0.74	12	0.71	-54.00	3712.00	3770	20240620	-26.66	2195	20250325	25.97	3005	-7.99	20250410	2195	25.97	20250325	3770	-26.66	20240620	2195	25.97	20250325	0.87	Y	215480	500	48 억	1264776	N	N	3014	N	N
83	20250416	150933	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	-55	5	-1.95	178171254	63576	91.94	2840	2840	2765	3670	1980	2825	2802.49	13.78	1609	2905	2865	2800	2760	2695	2885	2780	48	845	500	1970	5	1	9180000	254	-51.30	0.75	12	0.69	-54.00	3712.00	3770	20240620	-26.53	2195	20250325	26.20	3005	-7.82	20250410	2195	26.20	20250325	3770	-26.53	20240620	2195	26.20	20250325	0.87	Y	215480	500	48 억	1264776	N	N	3461	N	N
84	20250416	140932	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	-35	5	-1.24	155619339	55450	80.19	2840	2840	2780	3670	1980	2825	2806.48	13.78	1760	2905	2865	2800	2760	2695	2885	2780	48	845	500	1970	5	1	9180000	256	-51.67	0.75	12	0.60	-54.00	3712.00	3770	20240620	-25.99	2195	20250325	27.11	3005	-7.15	20250410	2195	27.11	20250325	3770	-25.99	20240620	2195	27.11	20250325	0.87	Y	215480	500	48 억	1264776	N	N	3461	N	N
85	20250416	130931	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	-5	5	-0.18	105940848	37681	54.49	2840	2840	2785	3670	1980	2825	2811.52	13.78	450	2905	2865	2800	2760	2695	2885	2780	48	845	500	1970	5	1	9180000	259	-52.22	0.76	12	0.41	-54.00	3712.00	3770	20240620	-25.20	2195	20250325	28.47	3005	-6.16	20250410	2195	28.47	20250325	3770	-25.20	20240620	2195	28.47	20250325	0.87	Y	215480	500	48 억	1264776	N	N	3461	N	N
86	20250416	120933	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	-25	5	-0.88	93265511	33166	47.96	2840	2840	2785	3670	1980	2825	2812.08	13.78	-580	2905	2865	2800	2760	2695	2885	2780	48	845	500	1970	5	1	9180000	257	-51.85	0.75	12	0.36	-54.00	3712.00	3770	20240620	-25.73	2195	20250325	27.56	3005	-6.82	20250410	2195	27.56	20250325	3770	-25.73	20240620	2195	27.56	20250325	0.87	Y	215480	500	48 억	1264776	N	N	3461	N	N
87	20250416	110931	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	-15	5	-0.53	84840793	30161	43.62	2840	2840	2785	3670	1980	2825	2812.93	13.78	-1714	2905	2865	2800	2760	2695	2885	2780	48	845	500	1970	5	1	9180000	258	-52.04	0.76	12	0.33	-54.00	3712.00	3770	20240620	-25.46	2195	20250325	28.02	3005	-6.49	20250410	2195	28.02	20250325	3770	-25.46	20240620	2195	28.02	20250325	0.87	Y	215480	500	48 억	1264776	N	N	3461	N	N
88	20250416	100931	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	10	2	0.35	42400500	15045	21.76	2840	2840	2785	3670	1980	2825	2818.25	13.78	-4271	2905	2865	2800	2760	2695	2885	2780	48	845	500	1970	5	1	9180000	260	-52.50	0.76	12	0.16	-54.00	3712.00	3770	20240620	-24.80	2195	20250325	29.16	3005	-5.66	20250410	2195	29.16	20250325	3770	-24.80	20240620	2195	29.16	20250325	0.87	Y	215480	500	48 억	1264776	N	N	3461	N	N
89	20250416	090939	57	100.00	KOSDAQ	유통	N	N	N	N	N	2817	-8	5	-0.28	18044105	6390	9.24	2840	2840	2810	3670	1980	2825	2823.80	13.78	-3519	2905	2865	2800	2760	2695	2885	2780	48	845	500	1970	5	1	9180000	259	-52.17	0.76	12	0.07	-54.00	3712.00	3770	20240620	-25.28	2195	20250325	28.34	3005	-6.26	20250410	2195	28.34	20250325	3770	-25.28	20240620	2195	28.34	20250325	0.87	Y	215480	500	48 억	1264776	N	N	3461	N	N
90	20250415	160921	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	90	2	3.29	193563334	68957	79.46	2760	2840	2735	3555	1915	2735	2807.02	13.66	10666	2898	2816	2748	2666	2598	2782	2632	48	820	500	1910	5	1	9180000	259	-52.31	0.76	12	0.75	-54.00	3712.00	3770	20240620	-25.07	2195	20250325	28.70	3005	-5.99	20250410	2195	28.70	20250325	3770	-25.07	20240620	2195	28.70	20250325	0.87	Y	215480	500	48 억	1254089	N	N	3461	N	N
91	20250415	150930	57	100.00	KOSDAQ	유통	N	N	N	N	N	2830	95	2	3.47	191285919	68151	78.53	2760	2840	2735	3555	1915	2735	2806.80	13.66	10578	2898	2816	2748	2666	2598	2782	2632	48	820	500	1910	5	1	9180000	260	-52.41	0.76	12	0.74	-54.00	3712.00	3770	20240620	-24.93	2195	20250325	28.93	3005	-5.82	20250410	2195	28.93	20250325	3770	-24.93	20240620	2195	28.93	20250325	0.87	Y	215480	500	48 억	1254089	N	N	2893	N	N
92	20250415	140929	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	85	2	3.11	152193844	54299	62.57	2760	2835	2735	3555	1915	2735	2802.88	13.66	10294	2898	2816	2748	2666	2598	2782	2632	48	820	500	1910	5	1	9180000	259	-52.22	0.76	12	0.59	-54.00	3712.00	3770	20240620	-25.20	2195	20250325	28.47	3005	-6.16	20250410	2195	28.47	20250325	3770	-25.20	20240620	2195	28.47	20250325	0.87	Y	215480	500	48 억	1254089	N	N	2893	N	N
93	20250415	130930	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	80	2	2.93	128182180	45779	52.75	2760	2835	2735	3555	1915	2735	2800.02	13.66	6134	2898	2816	2748	2666	2598	2782	2632	48	820	500	1910	5	1	9180000	258	-52.13	0.76	12	0.50	-54.00	3712.00	3770	20240620	-25.33	2195	20250325	28.25	3005	-6.32	20250410	2195	28.25	20250325	3770	-25.33	20240620	2195	28.25	20250325	0.87	Y	215480	500	48 억	1254089	N	N	2893	N	N
94	20250415	120928	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	65	2	2.38	101280920	36233	41.75	2760	2835	2735	3555	1915	2735	2795.27	13.66	5328	2898	2816	2748	2666	2598	2782	2632	48	820	500	1910	5	1	9180000	257	-51.85	0.75	12	0.39	-54.00	3712.00	3770	20240620	-25.73	2195	20250325	27.56	3005	-6.82	20250410	2195	27.56	20250325	3770	-25.73	20240620	2195	27.56	20250325	0.87	Y	215480	500	48 억	1254089	N	N	2893	N	N
95	20250415	110930	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	65	2	2.38	92848940	33217	38.28	2760	2835	2735	3555	1915	2735	2795.22	13.66	5228	2898	2816	2748	2666	2598	2782	2632	48	820	500	1910	5	1	9180000	257	-51.85	0.75	12	0.36	-54.00	3712.00	3770	20240620	-25.73	2195	20250325	27.56	3005	-6.82	20250410	2195	27.56	20250325	3770	-25.73	20240620	2195	27.56	20250325	0.87	Y	215480	500	48 억	1254089	N	N	2893	N	N
96	20250415	100930	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	55	2	2.01	79735880	28524	32.87	2760	2835	2735	3555	1915	2735	2795.40	13.66	5360	2898	2816	2748	2666	2598	2782	2632	48	820	500	1910	5	1	9180000	256	-51.67	0.75	12	0.31	-54.00	3712.00	3770	20240620	-25.99	2195	20250325	27.11	3005	-7.15	20250410	2195	27.11	20250325	3770	-25.99	20240620	2195	27.11	20250325	0.87	Y	215480	500	48 억	1254089	N	N	2893	N	N
97	20250415	090932	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	25	2	0.91	4624380	1679	1.93	2760	2775	2735	3555	1915	2735	2754.25	13.66	7	2898	2816	2748	2666	2598	2782	2632	48	820	500	1910	5	1	9180000	253	-51.11	0.74	12	0.02	-54.00	3712.00	3770	20240620	-26.79	2195	20250325	25.74	3005	-8.15	20250410	2195	25.74	20250325	3770	-26.79	20240620	2195	25.74	20250325	0.87	Y	215480	500	48 억	1254089	N	N	2893	N	N
98	20250414	160918	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	-60	5	-2.15	236909444	86783	67.19	2830	2830	2680	3630	1960	2795	2729.91	13.26	7365	3111	2952	2811	2652	2511	2882	2582	48	835	500	1950	5	1	9400000	257	-50.65	0.74	12	0.92	-54.00	3712.00	3770	20240620	-27.45	2195	20250325	24.60	3005	-8.99	20250410	2195	24.60	20250325	3770	-27.45	20240620	2195	24.60	20250325	0.72	Y	215480	500	48 억	1246694	N	N	2893	N	N
99	20250414	150926	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	-50	5	-1.79	231937064	84966	65.78	2830	2830	2680	3630	1960	2795	2729.76	13.26	7724	3111	2952	2811	2652	2511	2882	2582	48	835	500	1950	5	1	9400000	258	-50.83	0.74	12	0.90	-54.00	3712.00	3770	20240620	-27.19	2195	20250325	25.06	3005	-8.65	20250410	2195	25.06	20250325	3770	-27.19	20240620	2195	25.06	20250325	0.72	Y	215480	500	48 억	1246694	N	N	3096	N	N
100	20250414	140925	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-65	5	-2.33	197341947	72385	56.04	2830	2830	2680	3630	1960	2795	2726.28	13.26	6873	3111	2952	2811	2652	2511	2882	2582	48	835	500	1950	5	1	9400000	257	-50.56	0.74	12	0.77	-54.00	3712.00	3770	20240620	-27.59	2195	20250325	24.37	3005	-9.15	20250410	2195	24.37	20250325	3770	-27.59	20240620	2195	24.37	20250325	0.72	Y	215480	500	48 억	1246694	N	N	3096	N	N
101	20250414	130923	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-40	5	-1.43	174543371	64019	49.56	2830	2830	2680	3630	1960	2795	2726.43	13.26	5189	3111	2952	2811	2652	2511	2882	2582	48	835	500	1950	5	1	9400000	259	-51.02	0.74	12	0.68	-54.00	3712.00	3770	20240620	-26.92	2195	20250325	25.51	3005	-8.32	20250410	2195	25.51	20250325	3770	-26.92	20240620	2195	25.51	20250325	0.72	Y	215480	500	48 억	1246694	N	N	3096	N	N
102	20250414	120925	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	-50	5	-1.79	162316531	59554	46.11	2830	2830	2680	3630	1960	2795	2725.54	13.26	4886	3111	2952	2811	2652	2511	2882	2582	48	835	500	1950	5	1	9400000	258	-50.83	0.74	12	0.63	-54.00	3712.00	3770	20240620	-27.19	2195	20250325	25.06	3005	-8.65	20250410	2195	25.06	20250325	3770	-27.19	20240620	2195	25.06	20250325	0.72	Y	215480	500	48 억	1246694	N	N	3096	N	N
103	20250414	110921	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	-70	5	-2.50	150692856	55313	42.82	2830	2830	2680	3630	1960	2795	2724.37	13.26	6394	3111	2952	2811	2652	2511	2882	2582	48	835	500	1950	5	1	9400000	256	-50.46	0.73	12	0.59	-54.00	3712.00	3770	20240620	-27.72	2195	20250325	24.15	3005	-9.32	20250410	2195	24.15	20250325	3770	-27.72	20240620	2195	24.15	20250325	0.72	Y	215480	500	48 억	1246694	N	N	3096	N	N
104	20250414	100923	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	-70	5	-2.50	120278651	44102	34.14	2830	2830	2680	3630	1960	2795	2727.28	13.26	5653	3111	2952	2811	2652	2511	2882	2582	48	835	500	1950	5	1	9400000	256	-50.46	0.73	12	0.47	-54.00	3712.00	3770	20240620	-27.72	2195	20250325	24.15	3005	-9.32	20250410	2195	24.15	20250325	3770	-27.72	20240620	2195	24.15	20250325	0.72	Y	215480	500	48 억	1246694	N	N	3096	N	N
105	20250414	090924	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-40	5	-1.43	18625225	6735	5.21	2830	2830	2730	3630	1960	2795	2765.44	13.26	2016	3111	2952	2811	2652	2511	2882	2582	48	835	500	1950	5	1	9400000	259	-51.02	0.74	12	0.07	-54.00	3712.00	3770	20240620	-26.92	2195	20250325	25.51	3005	-8.32	20250410	2195	25.51	20250325	3770	-26.92	20240620	2195	25.51	20250325	0.72	Y	215480	500	48 억	1246694	N	N	3096	N	N
106	20250411	160914	57	100.00	KOSDAQ	유통	N	N	N	N	N	2795	-95	5	-3.29	358482225	128463	66.67	2890	2970	2670	3755	2025	2890	2790.55	13.33	-6340	3100	2995	2900	2795	2700	2990	2790	48	865	500	2020	5	1	9400000	263	-51.76	0.75	12	1.37	-54.00	3712.00	3770	20240620	-25.86	2195	20250325	27.33	3005	-6.99	20250410	2195	27.33	20250325	3770	-25.86	20240620	2195	27.33	20250325	0.71	Y	215480	500	48 억	1253016	N	N	3096	N	N
107	20250411	150922	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	-90	5	-3.11	331881400	118963	61.74	2890	2970	2670	3755	2025	2890	2789.79	13.33	-5819	3100	2995	2900	2795	2700	2990	2790	48	865	500	2020	5	1	9400000	263	-51.85	0.75	12	1.27	-54.00	3712.00	3770	20240620	-25.73	2195	20250325	27.56	3005	-6.82	20250410	2195	27.56	20250325	3770	-25.73	20240620	2195	27.56	20250325	0.71	Y	215480	500	48 억	1253016	N	N	0	N	N
108	20250411	140921	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	-70	5	-2.42	321220280	115172	59.77	2890	2970	2670	3755	2025	2890	2789.05	13.33	-5777	3100	2995	2900	2795	2700	2990	2790	48	865	500	2020	5	1	9400000	265	-52.22	0.76	12	1.23	-54.00	3712.00	3770	20240620	-25.20	2195	20250325	28.47	3005	-6.16	20250410	2195	28.47	20250325	3770	-25.20	20240620	2195	28.47	20250325	0.71	Y	215480	500	48 억	1253016	N	N	0	N	N
109	20250411	130922	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	-105	5	-3.63	296337225	106351	55.19	2890	2970	2670	3755	2025	2890	2786.41	13.33	-3387	3100	2995	2900	2795	2700	2990	2790	48	865	500	2020	5	1	9400000	262	-51.57	0.75	12	1.13	-54.00	3712.00	3770	20240620	-26.13	2195	20250325	26.88	3005	-7.32	20250410	2195	26.88	20250325	3770	-26.13	20240620	2195	26.88	20250325	0.71	Y	215480	500	48 억	1253016	N	N	0	N	N
110	20250411	120923	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	-145	5	-5.02	247285285	88515	45.94	2890	2970	2670	3755	2025	2890	2793.71	13.33	-3091	3100	2995	2900	2795	2700	2990	2790	48	865	500	2020	5	1	9400000	258	-50.83	0.74	12	0.94	-54.00	3712.00	3770	20240620	-27.19	2195	20250325	25.06	3005	-8.65	20250410	2195	25.06	20250325	3770	-27.19	20240620	2195	25.06	20250325	0.71	Y	215480	500	48 억	1253016	N	N	0	N	N
111	20250411	110923	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	-70	5	-2.42	96593070	33797	17.54	2890	2970	2820	3755	2025	2890	2858.04	13.33	-2254	3100	2995	2900	2795	2700	2990	2790	48	865	500	2020	5	1	9400000	265	-52.22	0.76	12	0.36	-54.00	3712.00	3770	20240620	-25.20	2195	20250325	28.47	3005	-6.16	20250410	2195	28.47	20250325	3770	-25.20	20240620	2195	28.47	20250325	0.71	Y	215480	500	48 억	1253016	N	N	0	N	N
112	20250411	100925	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-30	5	-1.04	58532065	20381	10.58	2890	2970	2840	3755	2025	2890	2871.89	13.33	-2510	3100	2995	2900	2795	2700	2990	2790	48	865	500	2020	5	1	9400000	269	-52.96	0.77	12	0.22	-54.00	3712.00	3770	20240620	-24.14	2195	20250325	30.30	3005	-4.83	20250410	2195	30.30	20250325	3770	-24.14	20240620	2195	30.30	20250325	0.71	Y	215480	500	48 억	1253016	N	N	0	N	N
113	20250411	090927	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	-15	5	-0.52	7854590	2721	1.41	2890	2890	2875	3755	2025	2890	2886.66	13.33	471	3100	2995	2900	2795	2700	2990	2790	48	865	500	2020	5	1	9400000	270	-53.24	0.77	12	0.03	-54.00	3712.00	3770	20240620	-23.74	2195	20250325	30.98	3005	-4.33	20250410	2195	30.98	20250325	3770	-23.74	20240620	2195	30.98	20250325	0.71	Y	215480	500	48 억	1253016	N	N	0	N	N
114	20250410	160917	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	25	2	0.87	556516250	192189	84.31	2890	3005	2805	3720	2010	2865	2895.67	13.42	-8806	3065	2965	2885	2785	2705	2925	2745	48	855	500	2000	5	1	9400000	272	-53.52	0.78	12	2.04	-54.00	3712.00	3770	20240620	-23.34	2195	20250325	31.66	3005	-3.83	20250410	2195	31.66	20250325	3770	-23.34	20240620	2195	31.66	20250325	0.71	Y	215480	500	48 억	1261825	N	N	0	N	N
115	20250410	150922	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	55	2	1.92	538633905	186023	81.61	2890	3005	2805	3720	2010	2865	2895.52	13.42	-7683	3065	2965	2885	2785	2705	2925	2745	48	855	500	2000	5	1	9400000	274	-54.07	0.79	12	1.98	-54.00	3712.00	3770	20240620	-22.55	2195	20250325	33.03	3005	-2.83	20250410	2195	33.03	20250325	3770	-22.55	20240620	2195	33.03	20250325	0.71	Y	215480	500	48 억	1261825	N	N	0	N	N
116	20250410	140918	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	20	2	0.70	501901170	173427	76.08	2890	3005	2805	3720	2010	2865	2894.02	13.42	-5634	3065	2965	2885	2785	2705	2925	2745	48	855	500	2000	5	1	9400000	271	-53.43	0.78	12	1.84	-54.00	3712.00	3770	20240620	-23.47	2195	20250325	31.44	3005	-3.99	20250410	2195	31.44	20250325	3770	-23.47	20240620	2195	31.44	20250325	0.71	Y	215480	500	48 억	1261825	N	N	0	N	N
117	20250410	130918	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	15	2	0.52	475215016	164123	72.00	2890	3005	2805	3720	2010	2865	2895.48	13.42	-5506	3065	2965	2885	2785	2705	2925	2745	48	855	500	2000	5	1	9400000	271	-53.33	0.78	12	1.75	-54.00	3712.00	3770	20240620	-23.61	2195	20250325	31.21	3005	-4.16	20250410	2195	31.21	20250325	3770	-23.61	20240620	2195	31.21	20250325	0.71	Y	215480	500	48 억	1261825	N	N	0	N	N
118	20250410	120918	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	20	2	0.70	437785726	151049	66.26	2890	3005	2805	3720	2010	2865	2898.30	13.42	-8693	3065	2965	2885	2785	2705	2925	2745	48	855	500	2000	5	1	9400000	271	-53.43	0.78	12	1.61	-54.00	3712.00	3770	20240620	-23.47	2195	20250325	31.44	3005	-3.99	20250410	2195	31.44	20250325	3770	-23.47	20240620	2195	31.44	20250325	0.71	Y	215480	500	48 억	1261825	N	N	0	N	N
119	20250410	110917	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	75	2	2.62	316398051	109988	48.25	2890	2960	2805	3720	2010	2865	2876.66	13.42	-4706	3065	2965	2885	2785	2705	2925	2745	48	855	500	2000	5	1	9400000	276	-54.44	0.79	12	1.17	-54.00	3712.00	3770	20240620	-22.02	2195	20250325	33.94	3000	-2.00	20250408	2195	33.94	20250325	3770	-22.02	20240620	2195	33.94	20250325	0.71	Y	215480	500	48 억	1261825	N	N	0	N	N
120	20250410	100919	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	20	2	0.70	228289472	79873	35.04	2890	2960	2805	3720	2010	2865	2858.16	13.42	-1942	3065	2965	2885	2785	2705	2925	2745	48	855	500	2000	5	1	9400000	271	-53.43	0.78	12	0.85	-54.00	3712.00	3770	20240620	-23.47	2195	20250325	31.44	3000	-3.83	20250408	2195	31.44	20250325	3770	-23.47	20240620	2195	31.44	20250325	0.71	Y	215480	500	48 억	1261825	N	N	0	N	N
121	20250410	090921	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	-30	5	-1.05	31671677	11130	4.88	2890	2895	2805	3720	2010	2865	2845.61	13.42	-1450	3065	2965	2885	2785	2705	2925	2745	48	855	500	2000	5	1	9400000	266	-52.50	0.76	12	0.12	-54.00	3712.00	3770	20240620	-24.80	2195	20250325	29.16	3000	-5.50	20250408	2195	29.16	20250325	3770	-24.80	20240620	2195	29.16	20250325	0.71	Y	215480	500	48 억	1261825	N	N	0	N	N
122	20250409	160913	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	-135	5	-4.50	653266104	226474	39.58	2985	2985	2805	3900	2100	3000	2884.14	13.74	-32243	3333	3166	2833	2666	2333	3250	2750	48	900	500	2100	5	1	9400000	269	-53.06	0.77	12	2.41	-54.00	3712.00	3770	20240620	-24.01	2195	20250325	30.52	3000	-4.50	20250408	2195	30.52	20250325	3770	-24.01	20240620	2195	30.52	20250325	0.49	Y	215480	500	48 억	1291222	N	N	0	N	N
123	20250409	150714	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	-125	5	-4.17	647181664	224353	39.21	2985	2985	2805	3900	2100	3000	2884.24	13.74	-32107	3333	3166	2833	2666	2333	3250	2750	48	900	500	2100	5	1	9400000	270	-53.24	0.77	12	2.39	-54.00	3712.00	3770	20240620	-23.74	2195	20250325	30.98	3000	-4.17	20250408	2195	30.98	20250325	3770	-23.74	20240620	2195	30.98	20250325	0.49	Y	215480	500	48 억	1291222	N	N	0	N	N
124	20250409	140911	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	-190	5	-6.33	598608174	207098	36.19	2985	2985	2805	3900	2100	3000	2890.03	13.74	-30831	3333	3166	2833	2666	2333	3250	2750	48	900	500	2100	5	1	9400000	264	-52.04	0.76	12	2.20	-54.00	3712.00	3770	20240620	-25.46	2195	20250325	28.02	3000	-6.33	20250408	2195	28.02	20250325	3770	-25.46	20240620	2195	28.02	20250325	0.49	Y	215480	500	48 억	1291222	N	N	0	N	N
125	20250409	130906	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	-175	5	-5.83	571232904	197372	34.49	2985	2985	2825	3900	2100	3000	2893.76	13.74	-29766	3333	3166	2833	2666	2333	3250	2750	48	900	500	2100	5	1	9400000	266	-52.31	0.76	12	2.10	-54.00	3712.00	3770	20240620	-25.07	2195	20250325	28.70	3000	-5.83	20250408	2195	28.70	20250325	3770	-25.07	20240620	2195	28.70	20250325	0.49	Y	215480	500	48 억	1291222	N	N	0	N	N
126	20250409	120909	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	-155	5	-5.17	526882374	181821	31.78	2985	2985	2845	3900	2100	3000	2897.35	13.74	-26603	3333	3166	2833	2666	2333	3250	2750	48	900	500	2100	5	1	9400000	267	-52.69	0.77	12	1.93	-54.00	3712.00	3770	20240620	-24.54	2195	20250325	29.61	3000	-5.17	20250408	2195	29.61	20250325	3770	-24.54	20240620	2195	29.61	20250325	0.49	Y	215480	500	48 억	1291222	N	N	0	N	N
127	20250409	110906	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-130	5	-4.33	452805694	155957	27.26	2985	2985	2850	3900	2100	3000	2902.90	13.74	-24014	3333	3166	2833	2666	2333	3250	2750	48	900	500	2100	5	1	9400000	270	-53.15	0.77	12	1.66	-54.00	3712.00	3770	20240620	-23.87	2195	20250325	30.75	3000	-4.33	20250408	2195	30.75	20250325	3770	-23.87	20240620	2195	30.75	20250325	0.49	Y	215480	500	48 억	1291222	N	N	0	N	N
128	20250409	100912	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	-115	5	-3.83	422451325	145422	25.42	2985	2985	2850	3900	2100	3000	2904.47	13.74	-22882	3333	3166	2833	2666	2333	3250	2750	48	900	500	2100	5	1	9400000	271	-53.43	0.78	12	1.55	-54.00	3712.00	3770	20240620	-23.47	2195	20250325	31.44	3000	-3.83	20250408	2195	31.44	20250325	3770	-23.47	20240620	2195	31.44	20250325	0.49	Y	215480	500	48 억	1291222	N	N	0	N	N
129	20250409	090915	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-130	5	-4.33	185082110	63262	11.06	2985	2985	2870	3900	2100	3000	2924.69	13.74	-15242	3333	3166	2833	2666	2333	3250	2750	48	900	500	2100	5	1	9400000	270	-53.15	0.77	12	0.67	-54.00	3712.00	3770	20240620	-23.87	2195	20250325	30.75	3000	-4.33	20250408	2195	30.75	20250325	3770	-23.87	20240620	2195	30.75	20250325	0.49	Y	215480	500	48 억	1291222	N	N	0	N	N
130	20250408	160900	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	375	2	14.29	1555833123	555281	107.12	2620	3000	2500	3410	1840	2625	2799.40	13.37	34982	3238	2931	2683	2376	2128	2807	2252	48	785	500	1830	5	1	9400000	282	-55.56	0.81	12	5.91	-54.00	3712.00	3770	20240620	-20.42	2195	20250325	36.67	3000	0.00	20250408	2195	36.67	20250325	3770	-20.42	20240620	2195	36.67	20250325	0.60	Y	215480	500	48 억	1256494	N	N	0	N	N
131	20250408	150907	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	315	2	12.00	1288180880	465058	89.72	2620	2960	2500	3410	1840	2625	2769.94	13.37	30746	3238	2931	2683	2376	2128	2807	2252	48	785	500	1830	5	1	9400000	276	-54.44	0.79	12	4.95	-54.00	3712.00	3770	20240620	-22.02	2195	20250325	33.94	2990	-1.67	20250407	2195	33.94	20250325	3770	-22.02	20240620	2195	33.94	20250325	0.60	Y	215480	500	48 억	1256494	N	N	0	N	N
132	20250408	140904	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	135	2	5.14	819779821	303917	58.63	2620	2880	2500	3410	1840	2625	2697.38	13.37	36554	3238	2931	2683	2376	2128	2807	2252	48	785	500	1830	5	1	9400000	259	-51.11	0.74	12	3.23	-54.00	3712.00	3770	20240620	-26.79	2195	20250325	25.74	2990	-7.69	20250407	2195	25.74	20250325	3770	-26.79	20240620	2195	25.74	20250325	0.60	Y	215480	500	48 억	1256494	N	N	0	N	N
133	20250408	130901	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	150	2	5.71	750356141	278549	53.74	2620	2880	2500	3410	1840	2625	2693.80	13.37	31313	3238	2931	2683	2376	2128	2807	2252	48	785	500	1830	5	1	9400000	261	-51.39	0.75	12	2.96	-54.00	3712.00	3770	20240620	-26.39	2195	20250325	26.42	2990	-7.19	20250407	2195	26.42	20250325	3770	-26.39	20240620	2195	26.42	20250325	0.60	Y	215480	500	48 억	1256494	N	N	0	N	N
134	20250408	120906	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	150	2	5.71	558399975	210682	40.64	2620	2820	2500	3410	1840	2625	2650.44	13.37	36255	3238	2931	2683	2376	2128	2807	2252	48	785	500	1830	5	1	9400000	261	-51.39	0.75	12	2.24	-54.00	3712.00	3770	20240620	-26.39	2195	20250325	26.42	2990	-7.19	20250407	2195	26.42	20250325	3770	-26.39	20240620	2195	26.42	20250325	0.60	Y	215480	500	48 억	1256494	N	N	0	N	N
135	20250408	110903	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	60	2	2.29	343950890	133230	25.70	2620	2800	2500	3410	1840	2625	2581.63	13.37	40042	3238	2931	2683	2376	2128	2807	2252	48	785	500	1830	5	1	9400000	252	-49.72	0.72	12	1.42	-54.00	3712.00	3770	20240620	-28.78	2195	20250325	22.32	2990	-10.20	20250407	2195	22.32	20250325	3770	-28.78	20240620	2195	22.32	20250325	0.60	Y	215480	500	48 억	1256494	N	N	0	N	N
136	20250408	100904	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	-30	5	-1.14	280845420	109460	21.12	2620	2800	2500	3410	1840	2625	2565.74	13.37	39719	3238	2931	2683	2376	2128	2807	2252	48	785	500	1830	5	1	9400000	244	-48.06	0.70	12	1.16	-54.00	3712.00	3770	20240620	-31.17	2195	20250325	18.22	2990	-13.21	20250407	2195	18.22	20250325	3770	-31.17	20240620	2195	18.22	20250325	0.60	Y	215480	500	48 억	1256494	N	N	0	N	N
137	20250408	090907	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	-30	5	-1.14	47929015	18609	3.59	2620	2620	2545	3410	1840	2625	2575.58	13.37	8581	3238	2931	2683	2376	2128	2807	2252	48	785	500	1830	5	1	9400000	244	-48.06	0.70	12	0.20	-54.00	3712.00	3770	20240620	-31.17	2195	20250325	18.22	2990	-13.21	20250407	2195	18.22	20250325	3770	-31.17	20240620	2195	18.22	20250325	0.60	Y	215480	500	48 억	1256494	N	N	0	N	N
138	20250407	160855	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	0	3	0.00	1432889161	517996	140.56	2715	2990	2435	3410	1840	2625	2766.48	13.28	-2792	2935	2780	2550	2395	2165	2857	2472	48	785	500	1830	5	1	9400000	247	-48.61	0.71	12	5.51	-54.00	3712.00	3770	20240620	-30.37	2195	20250325	19.59	2990	-12.21	20250407	2195	19.59	20250325	3770	-30.37	20240620	2195	19.59	20250325	0.62	Y	215480	500	48 억	1248749	N	N	0	N	N
139	20250407	150901	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	-40	5	-1.52	1400640501	505561	137.19	2715	2990	2435	3410	1840	2625	2770.47	13.28	1371	2935	2780	2550	2395	2165	2857	2472	48	785	500	1830	5	1	9400000	243	-47.87	0.70	12	5.38	-54.00	3712.00	3770	20240620	-31.43	2195	20250325	17.77	2990	-13.55	20250407	2195	17.77	20250325	3770	-31.43	20240620	2195	17.77	20250325	0.62	Y	215480	500	48 억	1248749	N	N	0	N	N
140	20250407	140857	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	85	2	3.24	1153901968	408934	110.97	2715	2990	2690	3410	1840	2625	2821.73	13.28	-14466	2935	2780	2550	2395	2165	2857	2472	48	785	500	1830	5	1	9400000	255	-50.19	0.73	12	4.35	-54.00	3712.00	3770	20240620	-28.12	2195	20250325	23.46	2990	-9.36	20250407	2195	23.46	20250325	3770	-28.12	20240620	2195	23.46	20250325	0.62	Y	215480	500	48 억	1248749	Y	N	0	N	N
141	20250407	130857	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	120	2	4.57	1095046653	387301	105.10	2715	2990	2705	3410	1840	2625	2827.38	13.28	-11376	2935	2780	2550	2395	2165	2857	2472	48	785	500	1830	5	1	9400000	258	-50.83	0.74	12	4.12	-54.00	3712.00	3770	20240620	-27.19	2195	20250325	25.06	2990	-8.19	20250407	2195	25.06	20250325	3770	-27.19	20240620	2195	25.06	20250325	0.62	Y	215480	500	48 억	1248749	N	N	0	N	N
142	20250407	120856	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	125	2	4.76	1048127934	370235	100.47	2715	2990	2705	3410	1840	2625	2830.98	13.28	-11165	2935	2780	2550	2395	2165	2857	2472	48	785	500	1830	5	1	9400000	259	-50.93	0.74	12	3.94	-54.00	3712.00	3770	20240620	-27.06	2195	20250325	25.28	2990	-8.03	20250407	2195	25.28	20250325	3770	-27.06	20240620	2195	25.28	20250325	0.62	Y	215480	500	48 억	1248749	N	N	0	N	N
143	20250407	110857	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	125	2	4.76	959901442	337924	91.70	2715	2990	2705	3410	1840	2625	2840.58	13.28	-9045	2935	2780	2550	2395	2165	2857	2472	48	785	500	1830	5	1	9400000	259	-50.93	0.74	12	3.59	-54.00	3712.00	3770	20240620	-27.06	2195	20250325	25.28	2990	-8.03	20250407	2195	25.28	20250325	3770	-27.06	20240620	2195	25.28	20250325	0.62	Y	215480	500	48 억	1248749	N	N	0	N	N
144	20250407	100857	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	160	2	6.10	881995210	310005	84.12	2715	2990	2705	3410	1840	2625	2845.10	13.28	-8978	2935	2780	2550	2395	2165	2857	2472	48	785	500	1830	5	1	9400000	262	-51.57	0.75	12	3.30	-54.00	3712.00	3770	20240620	-26.13	2195	20250325	26.88	2990	-6.86	20250407	2195	26.88	20250325	3770	-26.13	20240620	2195	26.88	20250325	0.62	Y	215480	500	48 억	1248749	N	N	0	N	N
145	20250407	090859	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	145	2	5.52	165030001	59428	16.13	2715	2850	2705	3410	1840	2625	2776.97	13.28	746	2935	2780	2550	2395	2165	2857	2472	48	785	500	1830	5	1	9400000	260	-51.30	0.75	12	0.63	-54.00	3712.00	3770	20240620	-26.53	2195	20250325	26.20	2970	-6.73	20250120	2195	26.20	20250325	3770	-26.53	20240620	2195	26.20	20250325	0.62	Y	215480	500	48 억	1248749	N	N	0	N	N
146	20250404	160854	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	285	2	12.18	938609450	367041	1039.57	2355	2705	2320	3040	1640	2340	2557.18	13.11	16416	2460	2400	2345	2285	2230	2430	2315	48	700	500	1630	5	1	9400000	247	-48.61	0.71	12	3.90	-54.00	3712.00	3770	20240620	-30.37	2195	20250325	19.59	2970	-11.62	20250120	2195	19.59	20250325	3770	-30.37	20240620	2195	19.59	20250325	0.62	Y	215480	500	48 억	1231977	N	N	0	N	N
147	20250404	150903	57	100.00	KOSDAQ	유통	N	N	N	N	N	2572	232	2	9.91	892594469	349443	989.73	2355	2705	2320	3040	1640	2340	2554.33	13.11	17495	2460	2400	2345	2285	2230	2430	2315	48	700	500	1630	5	1	9400000	242	-47.63	0.69	12	3.72	-54.00	3712.00	3770	20240620	-31.78	2195	20250325	17.18	2970	-13.40	20250120	2195	17.18	20250325	3770	-31.78	20240620	2195	17.18	20250325	0.62	Y	215480	500	48 억	1231977	N	N	0	N	N
148	20250404	140905	57	100.00	KOSDAQ	유통	N	N	N	N	N	2515	175	2	7.48	871787168	341284	966.62	2355	2705	2320	3040	1640	2340	2554.43	13.11	16942	2460	2400	2345	2285	2230	2430	2315	48	700	500	1630	5	1	9400000	236	-46.57	0.68	12	3.63	-54.00	3712.00	3770	20240620	-33.29	2195	20250325	14.58	2970	-15.32	20250120	2195	14.58	20250325	3770	-33.29	20240620	2195	14.58	20250325	0.62	Y	215480	500	48 억	1231977	N	N	0	N	N
149	20250404	130903	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	250	2	10.68	809582691	316520	896.48	2355	2705	2320	3040	1640	2340	2557.76	13.11	8383	2460	2400	2345	2285	2230	2430	2315	48	700	500	1630	5	1	9400000	243	-47.96	0.70	12	3.37	-54.00	3712.00	3770	20240620	-31.30	2195	20250325	18.00	2970	-12.79	20250120	2195	18.00	20250325	3770	-31.30	20240620	2195	18.00	20250325	0.62	Y	215480	500	48 억	1231977	N	N	0	N	N
150	20250404	120857	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	320	2	13.68	517943651	204392	578.90	2355	2705	2320	3040	1640	2340	2534.07	13.11	1343	2460	2400	2345	2285	2230	2430	2315	48	700	500	1630	5	1	9400000	250	-49.26	0.72	12	2.17	-54.00	3712.00	3770	20240620	-29.44	2195	20250325	21.18	2970	-10.44	20250120	2195	21.18	20250325	3770	-29.44	20240620	2195	21.18	20250325	0.62	Y	215480	500	48 억	1231977	N	N	0	N	N
151	20250404	110900	57	100.00	KOSDAQ	유통	N	N	N	N	N	2390	50	2	2.14	133161050	55235	156.44	2355	2450	2320	3040	1640	2340	2410.81	13.11	1710	2460	2400	2345	2285	2230	2430	2315	48	700	500	1630	5	1	9400000	225	-44.26	0.64	12	0.59	-54.00	3712.00	3770	20240620	-36.60	2195	20250325	8.88	2970	-19.53	20250120	2195	8.88	20250325	3770	-36.60	20240620	2195	8.88	20250325	0.62	Y	215480	500	48 억	1231977	N	N	0	N	N
152	20250404	100900	57	100.00	KOSDAQ	유통	N	N	N	N	N	2420	80	2	3.42	31974450	13443	38.07	2355	2435	2320	3040	1640	2340	2378.52	13.11	140	2460	2400	2345	2285	2230	2430	2315	48	700	500	1630	5	1	9400000	227	-44.81	0.65	12	0.14	-54.00	3712.00	3770	20240620	-35.81	2195	20250325	10.25	2970	-18.52	20250120	2195	10.25	20250325	3770	-35.81	20240620	2195	10.25	20250325	0.62	Y	215480	500	48 억	1231977	N	N	0	N	N
153	20250404	090904	57	100.00	KOSDAQ	유통	N	N	N	N	N	2375	35	2	1.50	10080010	4249	12.03	2355	2430	2355	3040	1640	2340	2372.33	13.11	1528	2460	2400	2345	2285	2230	2430	2315	48	700	500	1630	5	1	9400000	223	-43.98	0.64	12	0.05	-54.00	3712.00	3770	20240620	-37.00	2195	20250325	8.20	2970	-20.03	20250120	2195	8.20	20250325	3770	-37.00	20240620	2195	8.20	20250325	0.62	Y	215480	500	48 억	1231977	N	N	0	N	N
154	20250403	160846	57	100.00	KOSDAQ	유통	N	N	N	N	N	2340	5	2	0.21	83593052	35305	280.15	2305	2405	2290	3035	1635	2335	2367.86	13.09	1296	2401	2367	2331	2297	2261	2350	2280	48	700	500	1630	5	1	9400000	220	-43.33	0.63	12	0.38	-54.00	3712.00	3770	20240620	-37.93	2195	20250325	6.61	2970	-21.21	20250120	2195	6.61	20250325	3770	-37.93	20240620	2195	6.61	20250325	0.63	Y	215480	500	48 억	1230685	N	N	0	N	N
155	20250403	150854	57	100.00	KOSDAQ	유통	N	N	N	N	N	2355	20	2	0.86	79553372	33588	266.53	2305	2405	2290	3035	1635	2335	2368.63	13.09	1722	2401	2367	2331	2297	2261	2350	2280	48	700	500	1630	5	1	9400000	221	-43.61	0.63	12	0.36	-54.00	3712.00	3770	20240620	-37.53	2195	20250325	7.29	2970	-20.71	20250120	2195	7.29	20250325	3770	-37.53	20240620	2195	7.29	20250325	0.63	Y	215480	500	48 억	1230685	N	N	0	N	N
156	20250403	140853	57	100.00	KOSDAQ	유통	N	N	N	N	N	2390	55	2	2.36	60305672	25441	201.88	2305	2405	2290	3035	1635	2335	2370.59	13.09	1100	2401	2367	2331	2297	2261	2350	2280	48	700	500	1630	5	1	9400000	225	-44.26	0.64	12	0.27	-54.00	3712.00	3770	20240620	-36.60	2195	20250325	8.88	2970	-19.53	20250120	2195	8.88	20250325	3770	-36.60	20240620	2195	8.88	20250325	0.63	Y	215480	500	48 억	1230685	N	N	0	N	N
157	20250403	130852	57	100.00	KOSDAQ	유통	N	N	N	N	N	2395	60	2	2.57	35181837	14936	118.52	2305	2400	2290	3035	1635	2335	2355.68	13.09	-53	2401	2367	2331	2297	2261	2350	2280	48	700	500	1630	5	1	9400000	225	-44.35	0.65	12	0.16	-54.00	3712.00	3770	20240620	-36.47	2195	20250325	9.11	2970	-19.36	20250120	2195	9.11	20250325	3770	-36.47	20240620	2195	9.11	20250325	0.63	Y	215480	500	48 억	1230685	N	N	0	N	N
158	20250403	120849	57	100.00	KOSDAQ	유통	N	N	N	N	N	2370	35	2	1.50	26918572	11477	91.07	2305	2380	2290	3035	1635	2335	2345.55	13.09	147	2401	2367	2331	2297	2261	2350	2280	48	700	500	1630	5	1	9400000	223	-43.89	0.64	12	0.12	-54.00	3712.00	3770	20240620	-37.14	2195	20250325	7.97	2970	-20.20	20250120	2195	7.97	20250325	3770	-37.14	20240620	2195	7.97	20250325	0.63	Y	215480	500	48 억	1230685	N	N	0	N	N
159	20250403	110853	57	100.00	KOSDAQ	유통	N	N	N	N	N	2365	30	2	1.28	20559030	8787	69.73	2305	2370	2290	3035	1635	2335	2339.78	13.09	-19	2401	2367	2331	2297	2261	2350	2280	48	700	500	1630	5	1	9400000	222	-43.80	0.64	12	0.09	-54.00	3712.00	3770	20240620	-37.27	2195	20250325	7.74	2970	-20.37	20250120	2195	7.74	20250325	3770	-37.27	20240620	2195	7.74	20250325	0.63	Y	215480	500	48 억	1230685	N	N	0	N	N
160	20250403	100853	57	100.00	KOSDAQ	유통	N	N	N	N	N	2355	20	2	0.86	10647330	4594	36.45	2305	2355	2290	3035	1635	2335	2317.17	13.09	132	2401	2367	2331	2297	2261	2350	2280	48	700	500	1630	5	1	9400000	221	-43.61	0.63	12	0.05	-54.00	3712.00	3770	20240620	-37.53	2195	20250325	7.29	2970	-20.71	20250120	2195	7.29	20250325	3770	-37.53	20240620	2195	7.29	20250325	0.63	Y	215480	500	48 억	1230685	N	N	0	N	N
161	20250403	090855	57	100.00	KOSDAQ	유통	N	N	N	N	N	2295	-40	5	-1.71	3225045	1399	11.10	2305	2305	2290	3035	1635	2335	2302.28	13.09	-60	2401	2367	2331	2297	2261	2350	2280	48	700	500	1630	5	1	9400000	216	-42.50	0.62	12	0.01	-54.00	3712.00	3770	20240620	-39.12	2195	20250325	4.56	2970	-22.73	20250120	2195	4.56	20250325	3770	-39.12	20240620	2195	4.56	20250325	0.63	Y	215480	500	48 억	1230685	N	N	0	N	N
162	20250402	160833	57	100.00	KOSDAQ	유통	N	N	N	N	N	2335	-20	5	-0.85	29371906	12602	29.25	2365	2365	2295	3060	1650	2355	2329.19	13.10	-984	2448	2401	2308	2261	2168	2425	2285	48	705	500	1640	5	1	9400000	219	-43.24	0.63	12	0.13	-54.00	3712.00	3770	20240620	-38.06	2195	20250325	6.38	2970	-21.38	20250120	2195	6.38	20250325	3770	-38.06	20240620	2195	6.38	20250325	0.66	Y	215480	500	48 억	1231650	N	N	0	N	N
163	20250402	150834	57	100.00	KOSDAQ	유통	N	N	N	N	N	2340	-15	5	-0.64	27758416	11911	27.64	2365	2365	2295	3060	1650	2355	2328.88	13.10	-874	2448	2401	2308	2261	2168	2425	2285	48	705	500	1640	5	1	9400000	220	-43.33	0.63	12	0.13	-54.00	3712.00	3770	20240620	-37.93	2195	20250325	6.61	2970	-21.21	20250120	2195	6.61	20250325	3770	-37.93	20240620	2195	6.61	20250325	0.66	Y	215480	500	48 억	1231650	N	N	0	N	N
164	20250402	140837	57	100.00	KOSDAQ	유통	N	N	N	N	N	2345	-10	5	-0.42	23449956	10068	23.37	2365	2365	2295	3060	1650	2355	2327.13	13.10	-756	2448	2401	2308	2261	2168	2425	2285	48	705	500	1640	5	1	9400000	220	-43.43	0.63	12	0.11	-54.00	3712.00	3770	20240620	-37.80	2195	20250325	6.83	2970	-21.04	20250120	2195	6.83	20250325	3770	-37.80	20240620	2195	6.83	20250325	0.66	Y	215480	500	48 억	1231650	N	N	0	N	N
165	20250402	130839	57	100.00	KOSDAQ	유통	N	N	N	N	N	2325	-30	5	-1.27	22506781	9663	22.43	2365	2365	2295	3060	1650	2355	2327.05	13.10	-839	2448	2401	2308	2261	2168	2425	2285	48	705	500	1640	5	1	9400000	219	-43.06	0.63	12	0.10	-54.00	3712.00	3770	20240620	-38.33	2195	20250325	5.92	2970	-21.72	20250120	2195	5.92	20250325	3770	-38.33	20240620	2195	5.92	20250325	0.66	Y	215480	500	48 억	1231650	N	N	0	N	N
166	20250402	120837	57	100.00	KOSDAQ	유통	N	N	N	N	N	2345	-10	5	-0.42	19214966	8249	19.15	2365	2365	2295	3060	1650	2355	2326.87	13.10	-767	2448	2401	2308	2261	2168	2425	2285	48	705	500	1640	5	1	9400000	220	-43.43	0.63	12	0.09	-54.00	3712.00	3770	20240620	-37.80	2195	20250325	6.83	2970	-21.04	20250120	2195	6.83	20250325	3770	-37.80	20240620	2195	6.83	20250325	0.66	Y	215480	500	48 억	1231650	N	N	0	N	N
167	20250402	110836	57	100.00	KOSDAQ	유통	N	N	N	N	N	2340	-15	5	-0.64	15573181	6696	15.54	2365	2365	2295	3060	1650	2355	2322.15	13.10	-321	2448	2401	2308	2261	2168	2425	2285	48	705	500	1640	5	1	9400000	220	-43.33	0.63	12	0.07	-54.00	3712.00	3770	20240620	-37.93	2195	20250325	6.61	2970	-21.21	20250120	2195	6.61	20250325	3770	-37.93	20240620	2195	6.61	20250325	0.66	Y	215480	500	48 억	1231650	N	N	0	N	N
168	20250402	100835	57	100.00	KOSDAQ	유통	N	N	N	N	N	2315	-40	5	-1.70	10190746	4388	10.18	2365	2365	2295	3060	1650	2355	2315.88	13.10	-166	2448	2401	2308	2261	2168	2425	2285	48	705	500	1640	5	1	9400000	218	-42.87	0.62	12	0.05	-54.00	3712.00	3770	20240620	-38.59	2195	20250325	5.47	2970	-22.05	20250120	2195	5.47	20250325	3770	-38.59	20240620	2195	5.47	20250325	0.66	Y	215480	500	48 억	1231650	N	N	0	N	N
169	20250402	090843	57	100.00	KOSDAQ	유통	N	N	N	N	N	2305	-50	5	-2.12	5508060	2355	5.47	2365	2365	2305	3060	1650	2355	2331.59	13.10	-48	2448	2401	2308	2261	2168	2425	2285	48	705	500	1640	5	1	9400000	217	-42.69	0.62	12	0.03	-54.00	3712.00	3770	20240620	-38.86	2195	20250325	5.01	2970	-22.39	20250120	2195	5.01	20250325	3770	-38.86	20240620	2195	5.01	20250325	0.66	Y	215480	500	48 억	1231650	N	N	0	N	N
170	20250401	160843	57	100.00	KOSDAQ	유통	N	N	N	N	N	2355	115	2	5.13	93753546	40986	158.10	2240	2355	2215	2910	1570	2240	2287.17	13.10	-178	2346	2292	2251	2197	2156	2272	2177	48	670	500	1560	5	1	9400000	221	-43.61	0.63	12	0.44	-54.00	3712.00	3770	20240620	-37.53	2195	20250325	7.29	2970	-20.71	20250120	2195	7.29	20250325	3770	-37.53	20240620	2195	7.29	20250325	0.67	Y	215480	500	48 억	1231832	N	N	0	N	N
171	20250401	150841	57	100.00	KOSDAQ	유통	N	N	N	N	N	2315	75	2	3.35	91028016	39819	153.60	2240	2355	2215	2910	1570	2240	2286.04	13.10	103	2346	2292	2251	2197	2156	2272	2177	48	670	500	1560	5	1	9400000	218	-42.87	0.62	12	0.42	-54.00	3712.00	3770	20240620	-38.59	2195	20250325	5.47	2970	-22.05	20250120	2195	5.47	20250325	3770	-38.59	20240620	2195	5.47	20250325	0.67	Y	215480	500	48 억	1231832	N	N	0	N	N
172	20250401	140842	57	100.00	KOSDAQ	유통	N	N	N	N	N	2345	105	2	4.69	87176571	38158	147.19	2240	2355	2215	2910	1570	2240	2284.62	13.10	-4	2346	2292	2251	2197	2156	2272	2177	48	670	500	1560	5	1	9400000	220	-43.43	0.63	12	0.41	-54.00	3712.00	3770	20240620	-37.80	2195	20250325	6.83	2970	-21.04	20250120	2195	6.83	20250325	3770	-37.80	20240620	2195	6.83	20250325	0.67	Y	215480	500	48 억	1231832	N	N	0	N	N
173	20250401	130842	57	100.00	KOSDAQ	유통	N	N	N	N	N	2330	90	2	4.02	78910361	34607	133.49	2240	2355	2215	2910	1570	2240	2280.18	13.10	-466	2346	2292	2251	2197	2156	2272	2177	48	670	500	1560	5	1	9400000	219	-43.15	0.63	12	0.37	-54.00	3712.00	3770	20240620	-38.20	2195	20250325	6.15	2970	-21.55	20250120	2195	6.15	20250325	3770	-38.20	20240620	2195	6.15	20250325	0.67	Y	215480	500	48 억	1231832	N	N	0	N	N
174	20250401	120843	57	100.00	KOSDAQ	유통	N	N	N	N	N	2280	40	2	1.79	63537326	27954	107.83	2240	2340	2215	2910	1570	2240	2272.92	13.10	-628	2346	2292	2251	2197	2156	2272	2177	48	670	500	1560	5	1	9400000	214	-42.22	0.61	12	0.30	-54.00	3712.00	3770	20240620	-39.52	2195	20250325	3.87	2970	-23.23	20250120	2195	3.87	20250325	3770	-39.52	20240620	2195	3.87	20250325	0.67	Y	215480	500	48 억	1231832	N	N	0	N	N
175	20250401	110829	57	100.00	KOSDAQ	유통	N	N	N	N	N	2330	90	2	4.02	33148876	14686	56.65	2240	2340	2215	2910	1570	2240	2257.18	13.10	-238	2346	2292	2251	2197	2156	2272	2177	48	670	500	1560	5	1	9400000	219	-43.15	0.63	12	0.16	-54.00	3712.00	3770	20240620	-38.20	2195	20250325	6.15	2970	-21.55	20250120	2195	6.15	20250325	3770	-38.20	20240620	2195	6.15	20250325	0.67	Y	215480	500	48 억	1231832	N	N	0	N	N
176	20250401	100830	57	100.00	KOSDAQ	유통	N	N	N	N	N	2245	5	2	0.22	12888281	5760	22.22	2240	2270	2215	2910	1570	2240	2237.55	13.10	-354	2346	2292	2251	2197	2156	2272	2177	48	670	500	1560	5	1	9400000	211	-41.57	0.60	12	0.06	-54.00	3712.00	3770	20240620	-40.45	2195	20250325	2.28	2970	-24.41	20250120	2195	2.28	20250325	3770	-40.45	20240620	2195	2.28	20250325	0.67	Y	215480	500	48 억	1231832	N	N	0	N	N
177	20250401	090831	57	100.00	KOSDAQ	유통	N	N	N	N	N	2245	5	2	0.22	2932810	1311	5.06	2240	2270	2215	2910	1570	2240	2237.08	13.10	7	2346	2292	2251	2197	2156	2272	2177	48	670	500	1560	5	1	9400000	211	-41.57	0.60	12	0.01	-54.00	3712.00	3770	20240620	-40.45	2195	20250325	2.28	2970	-24.41	20250120	2195	2.28	20250325	3770	-40.45	20240620	2195	2.28	20250325	0.67	Y	215480	500	48 억	1231832	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History