KissMeData/225530/price/prices-20250401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

75 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	161003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4135	135	2	3.38	502730780	123701	29.02	4005	4160	3900	5200	2800	4000	4064.06	0.55	12834	4710	4355	4005	3650	3300	4180	3475	182	1200	500	2560	5	1	36338727	1503	28.72	1.51	12	0.34	144.00	2745.00	6250	20250120	-33.84	3220	20241210	28.42	6250	-33.84	20250120	3655	13.13	20250429	6250	-33.84	20250120	3220	28.42	20241210	1.61	Y	225530	500	181 억	201046	N	N	109	N	N
3	20250430	151012	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4100	100	2	2.50	482564385	118819	27.88	4005	4160	3900	5200	2800	4000	4061.34	0.55	11944	4710	4355	4005	3650	3300	4180	3475	182	1200	500	2560	5	1	36338727	1490	28.47	1.49	12	0.33	144.00	2745.00	6250	20250120	-34.40	3220	20241210	27.33	6250	-34.40	20250120	3655	12.18	20250429	6250	-34.40	20250120	3220	27.33	20241210	1.61	Y	225530	500	181 억	201046	N	N	1004	N	N
4	20250430	141014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4120	120	2	3.00	464672335	114456	26.86	4005	4160	3900	5200	2800	4000	4059.83	0.55	9874	4710	4355	4005	3650	3300	4180	3475	182	1200	500	2560	5	1	36338727	1497	28.61	1.50	12	0.31	144.00	2745.00	6250	20250120	-34.08	3220	20241210	27.95	6250	-34.08	20250120	3655	12.72	20250429	6250	-34.08	20250120	3220	27.95	20241210	1.61	Y	225530	500	181 억	201046	N	N	1004	N	N
5	20250430	131011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4115	115	2	2.88	430576295	106179	24.91	4005	4160	3900	5200	2800	4000	4055.19	0.55	9920	4710	4355	4005	3650	3300	4180	3475	182	1200	500	2560	5	1	36338727	1495	28.58	1.50	12	0.29	144.00	2745.00	6250	20250120	-34.16	3220	20241210	27.80	6250	-34.16	20250120	3655	12.59	20250429	6250	-34.16	20250120	3220	27.80	20241210	1.61	Y	225530	500	181 억	201046	N	N	1004	N	N
6	20250430	121014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4120	120	2	3.00	371253815	91686	21.51	4005	4160	3900	5200	2800	4000	4049.19	0.55	8734	4710	4355	4005	3650	3300	4180	3475	182	1200	500	2560	5	1	36338727	1497	28.61	1.50	12	0.25	144.00	2745.00	6250	20250120	-34.08	3220	20241210	27.95	6250	-34.08	20250120	3655	12.72	20250429	6250	-34.08	20250120	3220	27.95	20241210	1.61	Y	225530	500	181 억	201046	N	N	1004	N	N
7	20250430	111011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4055	55	2	1.38	286274815	71036	16.67	4005	4115	3900	5200	2800	4000	4030.00	0.55	10873	4710	4355	4005	3650	3300	4180	3475	182	1200	500	2560	5	1	36338727	1474	28.16	1.48	12	0.20	144.00	2745.00	6250	20250120	-35.12	3220	20241210	25.93	6250	-35.12	20250120	3655	10.94	20250429	6250	-35.12	20250120	3220	25.93	20241210	1.61	Y	225530	500	181 억	201046	N	N	1004	N	N
8	20250430	101015	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4080	80	2	2.00	207379125	51485	12.08	4005	4115	3900	5200	2800	4000	4027.95	0.55	4670	4710	4355	4005	3650	3300	4180	3475	182	1200	500	2560	5	1	36338727	1483	28.33	1.49	12	0.14	144.00	2745.00	6250	20250120	-34.72	3220	20241210	26.71	6250	-34.72	20250120	3655	11.63	20250429	6250	-34.72	20250120	3220	26.71	20241210	1.61	Y	225530	500	181 억	201046	N	N	1004	N	N
9	20250430	091016	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4000	0	3	0.00	71433620	17987	4.22	4005	4015	3900	5200	2800	4000	3971.40	0.55	2978	4710	4355	4005	3650	3300	4180	3475	182	1200	500	2560	5	1	36338727	1454	27.78	1.46	12	0.05	144.00	2745.00	6250	20250120	-36.00	3220	20241210	24.22	6250	-36.00	20250120	3655	9.44	20250429	6250	-36.00	20250120	3220	24.22	20241210	1.61	Y	225530	500	181 억	201046	N	N	1004	N	N
10	20250429	161003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4000	-320	5	-7.41	1723641558	423237	110.02	4300	4360	3655	5610	3025	4320	4072.80	0.39	59240	4740	4530	4420	4210	4100	4475	4155	182	1290	500	2760	5	1	36338727	1454	27.78	1.46	12	1.16	144.00	2745.00	6250	20250120	-36.00	3220	20241210	24.22	6250	-36.00	20250120	3655	9.44	20250429	6250	-36.00	20250120	3220	24.22	20241210	1.61	Y	225530	500	181 억	139913	N	N	1004	N	N
11	20250429	151007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4110	-210	5	-4.86	1493348388	366086	95.16	4300	4360	3655	5610	3025	4320	4079.23	0.39	55291	4740	4530	4420	4210	4100	4475	4155	182	1290	500	2760	5	1	36338727	1494	28.54	1.50	12	1.01	144.00	2745.00	6250	20250120	-34.24	3220	20241210	27.64	6250	-34.24	20250120	3655	12.45	20250429	6250	-34.24	20250120	3220	27.64	20241210	1.61	Y	225530	500	181 억	139913	N	N	1151	N	N
12	20250429	141010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4260	-60	5	-1.39	483112440	112166	29.16	4300	4360	4245	5610	3025	4320	4307.12	0.39	10696	4740	4530	4420	4210	4100	4475	4155	182	1290	500	2760	5	1	36338727	1548	29.58	1.55	12	0.31	144.00	2745.00	6250	20250120	-31.84	3220	20241210	32.30	6250	-31.84	20250120	4050	5.19	20250404	6250	-31.84	20250120	3220	32.30	20241210	1.61	Y	225530	500	181 억	139913	N	N	1151	N	N
13	20250429	131007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4340	20	2	0.46	321726900	74543	19.38	4300	4350	4275	5610	3025	4320	4315.99	0.39	19312	4740	4530	4420	4210	4100	4475	4155	182	1290	500	2760	5	1	36338727	1577	30.14	1.58	12	0.21	144.00	2745.00	6250	20250120	-30.56	3220	20241210	34.78	6250	-30.56	20250120	4050	7.16	20250404	6250	-30.56	20250120	3220	34.78	20241210	1.61	Y	225530	500	181 억	139913	N	N	1151	N	N
14	20250429	121011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4325	5	2	0.12	258902370	60018	15.60	4300	4350	4275	5610	3025	4320	4313.75	0.39	22851	4740	4530	4420	4210	4100	4475	4155	182	1290	500	2760	5	1	36338727	1572	30.03	1.58	12	0.17	144.00	2745.00	6250	20250120	-30.80	3220	20241210	34.32	6250	-30.80	20250120	4050	6.79	20250404	6250	-30.80	20250120	3220	34.32	20241210	1.61	Y	225530	500	181 억	139913	N	N	1151	N	N
15	20250429	111009	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4325	5	2	0.12	215753100	50065	13.01	4300	4350	4275	5610	3025	4320	4309.46	0.39	19854	4740	4530	4420	4210	4100	4475	4155	182	1290	500	2760	5	1	36338727	1572	30.03	1.58	12	0.14	144.00	2745.00	6250	20250120	-30.80	3220	20241210	34.32	6250	-30.80	20250120	4050	6.79	20250404	6250	-30.80	20250120	3220	34.32	20241210	1.61	Y	225530	500	181 억	139913	N	N	1151	N	N
16	20250429	101011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4315	-5	5	-0.12	133666195	31055	8.07	4300	4350	4275	5610	3025	4320	4304.18	0.39	6296	4740	4530	4420	4210	4100	4475	4155	182	1290	500	2760	5	1	36338727	1568	29.97	1.57	12	0.09	144.00	2745.00	6250	20250120	-30.96	3220	20241210	34.01	6250	-30.96	20250120	4050	6.54	20250404	6250	-30.96	20250120	3220	34.01	20241210	1.61	Y	225530	500	181 억	139913	N	N	1151	N	N
17	20250429	091012	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4310	-10	5	-0.23	25156965	5827	1.51	4300	4350	4295	5610	3025	4320	4317.31	0.39	352	4740	4530	4420	4210	4100	4475	4155	182	1290	500	2760	5	1	36338727	1566	29.93	1.57	12	0.02	144.00	2745.00	6250	20250120	-31.04	3220	20241210	33.85	6250	-31.04	20250120	4050	6.42	20250404	6250	-31.04	20250120	3220	33.85	20241210	1.61	Y	225530	500	181 억	139913	N	N	1151	N	N
18	20250428	161002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4320	-350	5	-7.49	1697116227	384541	208.38	4620	4630	4310	6070	3270	4670	4413.38	0.45	-32031	4946	4807	4736	4597	4526	4772	4562	182	1400	500	2980	5	1	36338727	1570	30.00	1.57	12	1.06	144.00	2745.00	6250	20250120	-30.88	3220	20241210	34.16	6250	-30.88	20250120	4050	6.67	20250404	6250	-30.88	20250120	3220	34.16	20241210	1.63	Y	225530	500	181 억	162419	N	N	1151	N	N
19	20250428	151006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4370	-300	5	-6.42	1641316182	371645	201.39	4620	4630	4310	6070	3270	4670	4416.35	0.45	-33553	4946	4807	4736	4597	4526	4772	4562	182	1400	500	2980	5	1	36338727	1588	30.35	1.59	12	1.02	144.00	2745.00	6250	20250120	-30.08	3220	20241210	35.71	6250	-30.08	20250120	4050	7.90	20250404	6250	-30.08	20250120	3220	35.71	20241210	1.63	Y	225530	500	181 억	162419	N	N	5828	N	N
20	20250428	141007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4325	-345	5	-7.39	1544301685	349278	189.27	4620	4630	4310	6070	3270	4670	4421.41	0.45	-23174	4946	4807	4736	4597	4526	4772	4562	182	1400	500	2980	5	1	36338727	1572	30.03	1.58	12	0.96	144.00	2745.00	6250	20250120	-30.80	3220	20241210	34.32	6250	-30.80	20250120	4050	6.79	20250404	6250	-30.80	20250120	3220	34.32	20241210	1.63	Y	225530	500	181 억	162419	N	N	5828	N	N
21	20250428	131006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4360	-310	5	-6.64	1298211935	292515	158.51	4620	4630	4355	6070	3270	4670	4438.10	0.45	-5710	4946	4807	4736	4597	4526	4772	4562	182	1400	500	2980	5	1	36338727	1584	30.28	1.59	12	0.80	144.00	2745.00	6250	20250120	-30.24	3220	20241210	35.40	6250	-30.24	20250120	4050	7.65	20250404	6250	-30.24	20250120	3220	35.40	20241210	1.63	Y	225530	500	181 억	162419	N	N	5828	N	N
22	20250428	121004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4440	-230	5	-4.93	1016285650	228259	123.69	4620	4630	4370	6070	3270	4670	4452.33	0.45	-12368	4946	4807	4736	4597	4526	4772	4562	182	1400	500	2980	5	1	36338727	1613	30.83	1.62	12	0.63	144.00	2745.00	6250	20250120	-28.96	3220	20241210	37.89	6250	-28.96	20250120	4050	9.63	20250404	6250	-28.96	20250120	3220	37.89	20241210	1.63	Y	225530	500	181 억	162419	N	N	5828	N	N
23	20250428	111005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4410	-260	5	-5.57	918924560	206271	111.78	4620	4630	4370	6070	3270	4670	4454.94	0.45	-18100	4946	4807	4736	4597	4526	4772	4562	182	1400	500	2980	5	1	36338727	1603	30.62	1.61	12	0.57	144.00	2745.00	6250	20250120	-29.44	3220	20241210	36.96	6250	-29.44	20250120	4050	8.89	20250404	6250	-29.44	20250120	3220	36.96	20241210	1.63	Y	225530	500	181 억	162419	N	N	5828	N	N
24	20250428	101002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4380	-290	5	-6.21	814922755	182597	98.95	4620	4630	4370	6070	3270	4670	4462.96	0.45	-18856	4946	4807	4736	4597	4526	4772	4562	182	1400	500	2980	5	1	36338727	1592	30.42	1.60	12	0.50	144.00	2745.00	6250	20250120	-29.92	3220	20241210	36.02	6250	-29.92	20250120	4050	8.15	20250404	6250	-29.92	20250120	3220	36.02	20241210	1.63	Y	225530	500	181 억	162419	N	N	5828	N	N
25	20250428	091005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4580	-90	5	-1.93	128989175	28230	15.30	4620	4630	4545	6070	3270	4670	4569.22	0.45	4854	4946	4807	4736	4597	4526	4772	4562	182	1400	500	2980	5	1	36338727	1664	31.81	1.67	12	0.08	144.00	2745.00	6250	20250120	-26.72	3220	20241210	42.24	6250	-26.72	20250120	4050	13.09	20250404	6250	-26.72	20250120	3220	42.24	20241210	1.63	Y	225530	500	181 억	162419	N	N	5828	N	N
26	20250425	160959	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4670	-80	5	-1.68	814278435	172257	58.31	4715	4875	4665	6170	3325	4750	4727.11	0.49	-14549	5003	4876	4773	4646	4543	4825	4595	182	1420	500	3040	5	1	36338727	1697	32.43	1.70	12	0.47	144.00	2745.00	6250	20250120	-25.28	3220	20241210	45.03	6250	-25.28	20250120	4050	15.31	20250404	6250	-25.28	20250120	3220	45.03	20241210	1.58	Y	225530	500	181 억	177959	N	N	5828	N	N
27	20250425	151007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4695	-55	5	-1.16	772247460	163288	55.27	4715	4875	4665	6170	3325	4750	4729.36	0.49	-13456	5003	4876	4773	4646	4543	4825	4595	182	1420	500	3040	5	1	36338727	1706	32.60	1.71	12	0.45	144.00	2745.00	6250	20250120	-24.88	3220	20241210	45.81	6250	-24.88	20250120	4050	15.93	20250404	6250	-24.88	20250120	3220	45.81	20241210	1.58	Y	225530	500	181 억	177959	N	N	4266	N	N
28	20250425	141006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4705	-45	5	-0.95	698445143	147574	49.95	4715	4875	4665	6170	3325	4750	4732.85	0.49	-16766	5003	4876	4773	4646	4543	4825	4595	182	1420	500	3040	5	1	36338727	1710	32.67	1.71	12	0.41	144.00	2745.00	6250	20250120	-24.72	3220	20241210	46.12	6250	-24.72	20250120	4050	16.17	20250404	6250	-24.72	20250120	3220	46.12	20241210	1.58	Y	225530	500	181 억	177959	N	N	4266	N	N
29	20250425	131007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4680	-70	5	-1.47	597865618	126181	42.71	4715	4875	4665	6170	3325	4750	4738.16	0.49	-10820	5003	4876	4773	4646	4543	4825	4595	182	1420	500	3040	5	1	36338727	1701	32.50	1.70	12	0.35	144.00	2745.00	6250	20250120	-25.12	3220	20241210	45.34	6250	-25.12	20250120	4050	15.56	20250404	6250	-25.12	20250120	3220	45.34	20241210	1.58	Y	225530	500	181 억	177959	N	N	4266	N	N
30	20250425	121004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4700	-50	5	-1.05	501517858	105616	35.75	4715	4875	4670	6170	3325	4750	4748.50	0.49	-2061	5003	4876	4773	4646	4543	4825	4595	182	1420	500	3040	5	1	36338727	1708	32.64	1.71	12	0.29	144.00	2745.00	6250	20250120	-24.80	3220	20241210	45.96	6250	-24.80	20250120	4050	16.05	20250404	6250	-24.80	20250120	3220	45.96	20241210	1.58	Y	225530	500	181 억	177959	N	N	4266	N	N
31	20250425	111005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4700	-50	5	-1.05	378751028	79430	26.89	4715	4875	4700	6170	3325	4750	4768.36	0.49	-2430	5003	4876	4773	4646	4543	4825	4595	182	1420	500	3040	5	1	36338727	1708	32.64	1.71	12	0.22	144.00	2745.00	6250	20250120	-24.80	3220	20241210	45.96	6250	-24.80	20250120	4050	16.05	20250404	6250	-24.80	20250120	3220	45.96	20241210	1.58	Y	225530	500	181 억	177959	N	N	4266	N	N
32	20250425	101004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4715	-35	5	-0.74	305360793	63874	21.62	4715	4875	4710	6170	3325	4750	4780.67	0.49	848	5003	4876	4773	4646	4543	4825	4595	182	1420	500	3040	5	1	36338727	1713	32.74	1.72	12	0.18	144.00	2745.00	6250	20250120	-24.56	3220	20241210	46.43	6250	-24.56	20250120	4050	16.42	20250404	6250	-24.56	20250120	3220	46.43	20241210	1.58	Y	225530	500	181 억	177959	N	N	4266	N	N
33	20250425	091008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4790	40	2	0.84	54242065	11443	3.87	4715	4815	4710	6170	3325	4750	4740.20	0.49	3833	5003	4876	4773	4646	4543	4825	4595	182	1420	500	3040	5	1	36338727	1741	33.26	1.74	12	0.03	144.00	2745.00	6250	20250120	-23.36	3220	20241210	48.76	6250	-23.36	20250120	4050	18.27	20250404	6250	-23.36	20250120	3220	48.76	20241210	1.58	Y	225530	500	181 억	177959	N	N	4266	N	N
34	20250424	160950	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4750	-115	5	-2.36	1395059460	292420	178.19	4800	4900	4670	6320	3410	4865	4770.80	0.48	3758	5048	4956	4878	4786	4708	4917	4747	182	1455	500	3110	5	1	36338727	1726	32.99	1.73	12	0.80	144.00	2745.00	6250	20250120	-24.00	3220	20241210	47.52	6250	-24.00	20250120	4050	17.28	20250404	6250	-24.00	20250120	3220	47.52	20241210	1.63	Y	225530	500	181 억	174207	N	N	4266	N	N
35	20250424	151002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4790	-75	5	-1.54	1302105188	272901	166.29	4800	4900	4670	6320	3410	4865	4771.35	0.48	2570	5048	4956	4878	4786	4708	4917	4747	182	1455	500	3110	5	1	36338727	1741	33.26	1.74	12	0.75	144.00	2745.00	6250	20250120	-23.36	3220	20241210	48.76	6250	-23.36	20250120	4050	18.27	20250404	6250	-23.36	20250120	3220	48.76	20241210	1.63	Y	225530	500	181 억	174207	N	N	3693	N	N
36	20250424	141002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4770	-95	5	-1.95	1043705513	219085	133.50	4800	4900	4670	6320	3410	4865	4763.93	0.48	10825	5048	4956	4878	4786	4708	4917	4747	182	1455	500	3110	5	1	36338727	1733	33.12	1.74	12	0.60	144.00	2745.00	6250	20250120	-23.68	3220	20241210	48.14	6250	-23.68	20250120	4050	17.78	20250404	6250	-23.68	20250120	3220	48.14	20241210	1.63	Y	225530	500	181 억	174207	N	N	3693	N	N
37	20250424	131001	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4740	-125	5	-2.57	986878083	207139	126.22	4800	4900	4670	6320	3410	4865	4764.33	0.48	11813	5048	4956	4878	4786	4708	4917	4747	182	1455	500	3110	5	1	36338727	1722	32.92	1.73	12	0.57	144.00	2745.00	6250	20250120	-24.16	3220	20241210	47.20	6250	-24.16	20250120	4050	17.04	20250404	6250	-24.16	20250120	3220	47.20	20241210	1.63	Y	225530	500	181 억	174207	N	N	3693	N	N
38	20250424	120959	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4775	-90	5	-1.85	947111403	198739	121.10	4800	4900	4670	6320	3410	4865	4765.60	0.48	12685	5048	4956	4878	4786	4708	4917	4747	182	1455	500	3110	5	1	36338727	1735	33.16	1.74	12	0.55	144.00	2745.00	6250	20250120	-23.60	3220	20241210	48.29	6250	-23.60	20250120	4050	17.90	20250404	6250	-23.60	20250120	3220	48.29	20241210	1.63	Y	225530	500	181 억	174207	N	N	3693	N	N
39	20250424	111002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4710	-155	5	-3.19	839417783	175992	107.24	4800	4900	4670	6320	3410	4865	4769.64	0.48	10403	5048	4956	4878	4786	4708	4917	4747	182	1455	500	3110	5	1	36338727	1712	32.71	1.72	12	0.48	144.00	2745.00	6250	20250120	-24.64	3220	20241210	46.27	6250	-24.64	20250120	4050	16.30	20250404	6250	-24.64	20250120	3220	46.27	20241210	1.63	Y	225530	500	181 억	174207	N	N	3693	N	N
40	20250424	100959	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4700	-165	5	-3.39	448893406	94141	57.37	4800	4885	4700	6320	3410	4865	4768.31	0.48	9605	5048	4956	4878	4786	4708	4917	4747	182	1455	500	3110	5	1	36338727	1708	32.64	1.71	12	0.26	144.00	2745.00	6250	20250120	-24.80	3220	20241210	45.96	6250	-24.80	20250120	4050	16.05	20250404	6250	-24.80	20250120	3220	45.96	20241210	1.63	Y	225530	500	181 억	174207	N	N	3693	N	N
41	20250424	091007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4830	-35	5	-0.72	80703335	16725	10.19	4800	4885	4800	6320	3410	4865	4825.31	0.48	5885	5048	4956	4878	4786	4708	4917	4747	182	1455	500	3110	5	1	36338727	1755	33.54	1.76	12	0.05	144.00	2745.00	6250	20250120	-22.72	3220	20241210	50.00	6250	-22.72	20250120	4050	19.26	20250404	6250	-22.72	20250120	3220	50.00	20241210	1.63	Y	225530	500	181 억	174207	N	N	3693	N	N
42	20250423	160941	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4865	-55	5	-1.12	795830160	163072	42.92	4900	4970	4800	6390	3445	4920	4880.25	0.50	-12244	5206	5062	4956	4812	4706	5010	4760	182	1470	500	3140	5	1	36338727	1768	33.78	1.77	12	0.45	144.00	2745.00	6250	20250120	-22.16	3220	20241210	51.09	6250	-22.16	20250120	4050	20.12	20250404	6250	-22.16	20250120	3220	51.09	20241210	1.81	Y	225530	500	181 억	181996	N	N	3693	N	N
43	20250423	150959	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4890	-30	5	-0.61	758773040	155466	40.92	4900	4970	4800	6390	3445	4920	4880.64	0.50	-11958	5206	5062	4956	4812	4706	5010	4760	182	1470	500	3140	5	1	36338727	1777	33.96	1.78	12	0.43	144.00	2745.00	6250	20250120	-21.76	3220	20241210	51.86	6250	-21.76	20250120	4050	20.74	20250404	6250	-21.76	20250120	3220	51.86	20241210	1.81	Y	225530	500	181 억	181996	N	N	13596	N	N
44	20250423	140958	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4890	-30	5	-0.61	620518220	127287	33.50	4900	4970	4800	6390	3445	4920	4874.95	0.50	-588	5206	5062	4956	4812	4706	5010	4760	182	1470	500	3140	5	1	36338727	1777	33.96	1.78	12	0.35	144.00	2745.00	6250	20250120	-21.76	3220	20241210	51.86	6250	-21.76	20250120	4050	20.74	20250404	6250	-21.76	20250120	3220	51.86	20241210	1.81	Y	225530	500	181 억	181996	N	N	13596	N	N
45	20250423	130956	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4870	-50	5	-1.02	583855320	119767	31.52	4900	4970	4800	6390	3445	4920	4874.93	0.50	1788	5206	5062	4956	4812	4706	5010	4760	182	1470	500	3140	5	1	36338727	1770	33.82	1.77	12	0.33	144.00	2745.00	6250	20250120	-22.08	3220	20241210	51.24	6250	-22.08	20250120	4050	20.25	20250404	6250	-22.08	20250120	3220	51.24	20241210	1.81	Y	225530	500	181 억	181996	N	N	13596	N	N
46	20250423	121000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4840	-80	5	-1.63	554794235	113779	29.95	4900	4970	4800	6390	3445	4920	4876.07	0.50	1211	5206	5062	4956	4812	4706	5010	4760	182	1470	500	3140	5	1	36338727	1759	33.61	1.76	12	0.31	144.00	2745.00	6250	20250120	-22.56	3220	20241210	50.31	6250	-22.56	20250120	4050	19.51	20250404	6250	-22.56	20250120	3220	50.31	20241210	1.81	Y	225530	500	181 억	181996	N	N	13596	N	N
47	20250423	111000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4840	-80	5	-1.63	510268035	104559	27.52	4900	4970	4800	6390	3445	4920	4880.19	0.50	-1663	5206	5062	4956	4812	4706	5010	4760	182	1470	500	3140	5	1	36338727	1759	33.61	1.76	12	0.29	144.00	2745.00	6250	20250120	-22.56	3220	20241210	50.31	6250	-22.56	20250120	4050	19.51	20250404	6250	-22.56	20250120	3220	50.31	20241210	1.81	Y	225530	500	181 억	181996	N	N	13596	N	N
48	20250423	101003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4850	-70	5	-1.42	429291195	87774	23.10	4900	4970	4840	6390	3445	4920	4890.87	0.50	-1644	5206	5062	4956	4812	4706	5010	4760	182	1470	500	3140	5	1	36338727	1762	33.68	1.77	12	0.24	144.00	2745.00	6250	20250120	-22.40	3220	20241210	50.62	6250	-22.40	20250120	4050	19.75	20250404	6250	-22.40	20250120	3220	50.62	20241210	1.81	Y	225530	500	181 억	181996	N	N	13596	N	N
49	20250423	091008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4925	5	2	0.10	169820310	34647	9.12	4900	4970	4855	6390	3445	4920	4901.44	0.50	4669	5206	5062	4956	4812	4706	5010	4760	182	1470	500	3140	5	1	36338727	1790	34.20	1.79	12	0.10	144.00	2745.00	6250	20250120	-21.20	3220	20241210	52.95	6250	-21.20	20250120	4050	21.60	20250404	6250	-21.20	20250120	3220	52.95	20241210	1.81	Y	225530	500	181 억	181996	N	N	13596	N	N
50	20250422	160937	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4920	-180	5	-3.53	1863453305	376239	58.52	5080	5100	4850	6630	3570	5100	4952.79	0.50	499	5493	5296	5143	4946	4793	5220	4870	182	1530	500	3260	5	1	36338727	1788	34.17	1.79	12	1.04	144.00	2745.00	6250	20250120	-21.28	3220	20241210	52.80	6250	-21.28	20250120	4050	21.48	20250404	6250	-21.28	20250120	3220	52.80	20241210	1.47	Y	225530	500	181 억	183059	N	N	13596	N	N
51	20250422	150954	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4915	-185	5	-3.63	1821064555	367609	57.18	5080	5100	4850	6630	3570	5100	4953.75	0.50	-1164	5493	5296	5143	4946	4793	5220	4870	182	1530	500	3260	5	1	36338727	1786	34.13	1.79	12	1.01	144.00	2745.00	6250	20250120	-21.36	3220	20241210	52.64	6250	-21.36	20250120	4050	21.36	20250404	6250	-21.36	20250120	3220	52.64	20241210	1.47	Y	225530	500	181 억	183059	N	N	11766	N	N
52	20250422	140954	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4885	-215	5	-4.22	1674258785	337568	52.51	5080	5100	4850	6630	3570	5100	4959.70	0.50	-7326	5493	5296	5143	4946	4793	5220	4870	182	1530	500	3260	5	1	36338727	1775	33.92	1.78	12	0.93	144.00	2745.00	6250	20250120	-21.84	3220	20241210	51.71	6250	-21.84	20250120	4050	20.62	20250404	6250	-21.84	20250120	3220	51.71	20241210	1.47	Y	225530	500	181 억	183059	N	N	11766	N	N
53	20250422	130951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4915	-185	5	-3.63	1519328245	305754	47.56	5080	5100	4885	6630	3570	5100	4969.05	0.50	-3213	5493	5296	5143	4946	4793	5220	4870	182	1530	500	3260	5	1	36338727	1786	34.13	1.79	12	0.84	144.00	2745.00	6250	20250120	-21.36	3220	20241210	52.64	6250	-21.36	20250120	4050	21.36	20250404	6250	-21.36	20250120	3220	52.64	20241210	1.47	Y	225530	500	181 억	183059	N	N	11766	N	N
54	20250422	120954	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4900	-200	5	-3.92	1439100640	289406	45.01	5080	5100	4885	6630	3570	5100	4972.53	0.50	3608	5493	5296	5143	4946	4793	5220	4870	182	1530	500	3260	5	1	36338727	1781	34.03	1.79	12	0.80	144.00	2745.00	6250	20250120	-21.60	3220	20241210	52.17	6250	-21.60	20250120	4050	20.99	20250404	6250	-21.60	20250120	3220	52.17	20241210	1.47	Y	225530	500	181 억	183059	N	N	11766	N	N
55	20250422	110952	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4935	-165	5	-3.24	1174348220	235502	36.63	5080	5100	4910	6630	3570	5100	4986.50	0.50	20630	5493	5296	5143	4946	4793	5220	4870	182	1530	500	3260	5	1	36338727	1793	34.27	1.80	12	0.65	144.00	2745.00	6250	20250120	-21.04	3220	20241210	53.26	6250	-21.04	20250120	4050	21.85	20250404	6250	-21.04	20250120	3220	53.26	20241210	1.47	Y	225530	500	181 억	183059	N	N	11766	N	N
56	20250422	100953	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4945	-155	5	-3.04	870975265	174039	27.07	5080	5100	4945	6630	3570	5100	5004.40	0.50	1689	5493	5296	5143	4946	4793	5220	4870	182	1530	500	3260	5	1	36338727	1797	34.34	1.80	12	0.48	144.00	2745.00	6250	20250120	-20.88	3220	20241210	53.57	6250	-20.88	20250120	4050	22.10	20250404	6250	-20.88	20250120	3220	53.57	20241210	1.47	Y	225530	500	181 억	183059	N	N	11766	N	N
57	20250422	090955	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5100	0	3	0.00	111576880	22063	3.43	5080	5100	5030	6630	3570	5100	5056.89	0.50	1863	5493	5296	5143	4946	4793	5220	4870	182	1530	500	3260	10	1	36338727	1853	35.42	1.86	12	0.06	144.00	2745.00	6250	20250120	-18.40	3220	20241210	58.39	6250	-18.40	20250120	4050	25.93	20250404	6250	-18.40	20250120	3220	58.39	20241210	1.47	Y	225530	500	181 억	183059	N	N	11766	N	N
58	20250421	160933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5100	-190	5	-3.59	3283549485	637869	15.77	5150	5340	4990	6870	3710	5290	5147.64	0.36	47173	6130	5710	5180	4760	4230	5920	4970	182	1580	500	3380	10	1	36338727	1853	35.42	1.86	12	1.76	144.00	2745.00	6250	20250120	-18.40	3220	20241210	58.39	6250	-18.40	20250120	4050	25.93	20250404	6250	-18.40	20250120	3220	58.39	20241210	1.48	Y	225530	500	181 억	130619	N	N	11766	N	N
59	20250421	150951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5100	-190	5	-3.59	3212976000	624008	15.43	5150	5340	4990	6870	3710	5290	5148.88	0.36	45038	6130	5710	5180	4760	4230	5920	4970	182	1580	500	3380	10	1	36338727	1853	35.42	1.86	12	1.72	144.00	2745.00	6250	20250120	-18.40	3220	20241210	58.39	6250	-18.40	20250120	4050	25.93	20250404	6250	-18.40	20250120	3220	58.39	20241210	1.48	Y	225530	500	181 억	130619	N	N	61040	N	N
60	20250421	140950	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5110	-180	5	-3.40	3055948620	593171	14.67	5150	5340	4990	6870	3710	5290	5151.83	0.36	33606	6130	5710	5180	4760	4230	5920	4970	182	1580	500	3380	10	1	36338727	1857	35.49	1.86	12	1.63	144.00	2745.00	6250	20250120	-18.24	3220	20241210	58.70	6250	-18.24	20250120	4050	26.17	20250404	6250	-18.24	20250120	3220	58.70	20241210	1.48	Y	225530	500	181 억	130619	N	N	61040	N	N
61	20250421	130948	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5130	-160	5	-3.02	2843943020	551593	13.64	5150	5340	4990	6870	3710	5290	5155.81	0.36	23906	6130	5710	5180	4760	4230	5920	4970	182	1580	500	3380	10	1	36338727	1864	35.62	1.87	12	1.52	144.00	2745.00	6250	20250120	-17.92	3220	20241210	59.32	6250	-17.92	20250120	4050	26.67	20250404	6250	-17.92	20250120	3220	59.32	20241210	1.48	Y	225530	500	181 억	130619	N	N	61040	N	N
62	20250421	120948	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5160	-130	5	-2.46	2616754660	507301	12.54	5150	5340	4990	6870	3710	5290	5158.13	0.36	17443	6130	5710	5180	4760	4230	5920	4970	182	1580	500	3380	10	1	36338727	1875	35.83	1.88	12	1.40	144.00	2745.00	6250	20250120	-17.44	3220	20241210	60.25	6250	-17.44	20250120	4050	27.41	20250404	6250	-17.44	20250120	3220	60.25	20241210	1.48	Y	225530	500	181 억	130619	N	N	61040	N	N
63	20250421	110947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5160	-130	5	-2.46	1866535615	364033	9.00	5150	5260	4990	6870	3710	5290	5127.27	0.36	33088	6130	5710	5180	4760	4230	5920	4970	182	1580	500	3380	10	1	36338727	1875	35.83	1.88	12	1.00	144.00	2745.00	6250	20250120	-17.44	3220	20241210	60.25	6250	-17.44	20250120	4050	27.41	20250404	6250	-17.44	20250120	3220	60.25	20241210	1.48	Y	225530	500	181 억	130619	N	N	61040	N	N
64	20250421	100942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5180	-110	5	-2.08	1533723025	299509	7.41	5150	5260	4990	6870	3710	5290	5120.65	0.36	16393	6130	5710	5180	4760	4230	5920	4970	182	1580	500	3380	10	1	36338727	1882	35.97	1.89	12	0.82	144.00	2745.00	6250	20250120	-17.12	3220	20241210	60.87	6250	-17.12	20250120	4050	27.90	20250404	6250	-17.12	20250120	3220	60.87	20241210	1.48	Y	225530	500	181 억	130619	N	N	61040	N	N
65	20250421	091016	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5040	-250	5	-4.73	726232795	143221	3.54	5150	5250	4990	6870	3710	5290	5070.34	0.36	4917	6130	5710	5180	4760	4230	5920	4970	182	1580	500	3380	10	1	36338727	1831	35.00	1.84	12	0.39	144.00	2745.00	6250	20250120	-19.36	3220	20241210	56.52	6250	-19.36	20250120	4050	24.44	20250404	6250	-19.36	20250120	3220	56.52	20241210	1.48	Y	225530	500	181 억	130619	N	N	61040	N	N
66	20250418	160933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5290	690	2	15.00	21250724802	4014557	5063.77	4695	5600	4650	5980	3220	4600	5293.42	0.64	-79104	4746	4672	4576	4502	4406	4710	4540	182	1380	500	2940	10	1	36338727	1922	36.74	1.93	12	11.05	144.00	2745.00	6250	20250120	-15.36	3220	20241210	64.29	6250	-15.36	20250120	4050	30.62	20250404	6250	-15.36	20250120	3220	64.29	20241210	1.49	Y	225530	500	181 억	232764	N	N	61040	N	N
67	20250418	150945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5330	730	2	15.87	20897152912	3947882	4979.67	4695	5600	4650	5980	3220	4600	5293.26	0.64	-83367	4746	4672	4576	4502	4406	4710	4540	182	1380	500	2940	10	1	36338727	1937	37.01	1.94	12	10.86	144.00	2745.00	6250	20250120	-14.72	3220	20241210	65.53	6250	-14.72	20250120	4050	31.60	20250404	6250	-14.72	20250120	3220	65.53	20241210	1.49	Y	225530	500	181 억	232764	N	N	6349	N	N
68	20250418	140949	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5340	740	2	16.09	19533696727	3691552	4656.35	4695	5600	4650	5980	3220	4600	5291.46	0.64	-99594	4746	4672	4576	4502	4406	4710	4540	182	1380	500	2940	10	1	36338727	1940	37.08	1.95	12	10.16	144.00	2745.00	6250	20250120	-14.56	3220	20241210	65.84	6250	-14.56	20250120	4050	31.85	20250404	6250	-14.56	20250120	3220	65.84	20241210	1.49	Y	225530	500	181 억	232764	N	N	6349	N	N
69	20250418	130947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5340	740	2	16.09	18758581517	3545743	4472.43	4695	5600	4650	5980	3220	4600	5290.45	0.64	-98055	4746	4672	4576	4502	4406	4710	4540	182	1380	500	2940	10	1	36338727	1940	37.08	1.95	12	9.76	144.00	2745.00	6250	20250120	-14.56	3220	20241210	65.84	6250	-14.56	20250120	4050	31.85	20250404	6250	-14.56	20250120	3220	65.84	20241210	1.49	Y	225530	500	181 억	232764	N	N	6349	N	N
70	20250418	120944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5400	800	2	17.39	17539053432	3317376	4184.38	4695	5600	4650	5980	3220	4600	5287.03	0.64	-69536	4746	4672	4576	4502	4406	4710	4540	182	1380	500	2940	10	1	36338727	1962	37.50	1.97	12	9.13	144.00	2745.00	6250	20250120	-13.60	3220	20241210	67.70	6250	-13.60	20250120	4050	33.33	20250404	6250	-13.60	20250120	3220	67.70	20241210	1.49	Y	225530	500	181 억	232764	N	N	6349	N	N
71	20250418	110949	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5450	850	2	18.48	15021827262	2848304	3592.71	4695	5600	4650	5980	3220	4600	5273.96	0.64	-68875	4746	4672	4576	4502	4406	4710	4540	182	1380	500	2940	10	1	36338727	1980	37.85	1.99	12	7.84	144.00	2745.00	6250	20250120	-12.80	3220	20241210	69.25	6250	-12.80	20250120	4050	34.57	20250404	6250	-12.80	20250120	3220	69.25	20241210	1.49	Y	225530	500	181 억	232764	N	N	6349	N	N
72	20250418	100948	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5000	400	2	8.70	4159212847	832279	1049.80	4695	5290	4650	5980	3220	4600	4997.38	0.64	-19397	4746	4672	4576	4502	4406	4710	4540	182	1380	500	2940	10	1	36338727	1817	34.72	1.82	12	2.29	144.00	2745.00	6250	20250120	-20.00	3220	20241210	55.28	6250	-20.00	20250120	4050	23.46	20250404	6250	-20.00	20250120	3220	55.28	20241210	1.49	Y	225530	500	181 억	232764	N	N	6349	N	N
73	20250418	090953	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4760	160	2	3.48	406936680	85558	107.92	4695	4830	4650	5980	3220	4600	4756.27	0.64	-31015	4746	4672	4576	4502	4406	4710	4540	182	1380	500	2940	5	1	36338727	1730	33.06	1.73	12	0.24	144.00	2745.00	6250	20250120	-23.84	3220	20241210	47.83	6250	-23.84	20250120	4050	17.53	20250404	6250	-23.84	20250120	3220	47.83	20241210	1.49	Y	225530	500	181 억	232764	N	N	6349	N	N
74	20250417	160939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4600	-10	5	-0.22	353944917	77628	69.42	4520	4650	4480	5990	3230	4610	4559.50	0.62	9319	4840	4725	4610	4495	4380	4667	4437	182	1380	500	2950	5	1	36338727	1672	31.94	1.68	12	0.21	144.00	2745.00	6250	20250120	-26.40	3220	20241210	42.86	6250	-26.40	20250120	4050	13.58	20250404	6250	-26.40	20250120	3220	42.86	20241210	1.52	Y	225530	500	181 억	223518	N	N	6349	N	N
75	20250417	150948	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4620	10	2	0.22	348429382	76430	68.35	4520	4650	4480	5990	3230	4610	4558.80	0.62	9963	4840	4725	4610	4495	4380	4667	4437	182	1380	500	2950	5	1	36338727	1679	32.08	1.68	12	0.21	144.00	2745.00	6250	20250120	-26.08	3220	20241210	43.48	6250	-26.08	20250120	4050	14.07	20250404	6250	-26.08	20250120	3220	43.48	20241210	1.52	Y	225530	500	181 억	223518	N	N	9555	N	N
76	20250417	140951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4605	-5	5	-0.11	334863302	73482	65.71	4520	4650	4480	5990	3230	4610	4557.08	0.62	10757	4840	4725	4610	4495	4380	4667	4437	182	1380	500	2950	5	1	36338727	1673	31.98	1.68	12	0.20	144.00	2745.00	6250	20250120	-26.32	3220	20241210	43.01	6250	-26.32	20250120	4050	13.70	20250404	6250	-26.32	20250120	3220	43.01	20241210	1.52	Y	225530	500	181 억	223518	N	N	9555	N	N
77	20250417	130949	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4620	10	2	0.22	302607187	66496	59.46	4520	4650	4480	5990	3230	4610	4550.76	0.62	12997	4840	4725	4610	4495	4380	4667	4437	182	1380	500	2950	5	1	36338727	1679	32.08	1.68	12	0.18	144.00	2745.00	6250	20250120	-26.08	3220	20241210	43.48	6250	-26.08	20250120	4050	14.07	20250404	6250	-26.08	20250120	3220	43.48	20241210	1.52	Y	225530	500	181 억	223518	N	N	9555	N	N
78	20250417	120948	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4610	0	3	0.00	280993987	61815	55.28	4520	4650	4480	5990	3230	4610	4545.72	0.62	12865	4840	4725	4610	4495	4380	4667	4437	182	1380	500	2950	5	1	36338727	1675	32.01	1.68	12	0.17	144.00	2745.00	6250	20250120	-26.24	3220	20241210	43.17	6250	-26.24	20250120	4050	13.83	20250404	6250	-26.24	20250120	3220	43.17	20241210	1.52	Y	225530	500	181 억	223518	N	N	9555	N	N
79	20250417	110946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4615	5	2	0.11	244842152	53985	48.27	4520	4650	4480	5990	3230	4610	4535.37	0.62	10718	4840	4725	4610	4495	4380	4667	4437	182	1380	500	2950	5	1	36338727	1677	32.05	1.68	12	0.15	144.00	2745.00	6250	20250120	-26.16	3220	20241210	43.32	6250	-26.16	20250120	4050	13.95	20250404	6250	-26.16	20250120	3220	43.32	20241210	1.52	Y	225530	500	181 억	223518	N	N	9555	N	N
80	20250417	100947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4555	-55	5	-1.19	168846617	37341	33.39	4520	4650	4480	5990	3230	4610	4521.75	0.62	5297	4840	4725	4610	4495	4380	4667	4437	182	1380	500	2950	5	1	36338727	1655	31.63	1.66	12	0.10	144.00	2745.00	6250	20250120	-27.12	3220	20241210	41.46	6250	-27.12	20250120	4050	12.47	20250404	6250	-27.12	20250120	3220	41.46	20241210	1.52	Y	225530	500	181 억	223518	N	N	9555	N	N
81	20250417	090952	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4540	-70	5	-1.52	9665540	2130	1.90	4520	4570	4520	5990	3230	4610	4537.81	0.62	500	4840	4725	4610	4495	4380	4667	4437	182	1380	500	2950	5	1	36338727	1650	31.53	1.65	12	0.01	144.00	2745.00	6250	20250120	-27.36	3220	20241210	40.99	6250	-27.36	20250120	4050	12.10	20250404	6250	-27.36	20250120	3220	40.99	20241210	1.52	Y	225530	500	181 억	223518	N	N	9555	N	N
82	20250416	160936	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4610	-60	5	-1.28	507224230	110882	117.99	4680	4725	4495	6070	3270	4670	4574.45	0.59	9079	4796	4732	4666	4602	4536	4700	4570	182	1400	500	2980	5	1	36338727	1675	32.01	1.68	12	0.31	144.00	2745.00	6250	20250120	-26.24	3220	20241210	43.17	6250	-26.24	20250120	4050	13.83	20250404	6250	-26.24	20250120	3220	43.17	20241210	1.51	Y	225530	500	181 억	214442	N	N	9555	N	N
83	20250416	150947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4630	-40	5	-0.86	503132090	109994	117.04	4680	4725	4495	6070	3270	4670	4574.18	0.59	9469	4796	4732	4666	4602	4536	4700	4570	182	1400	500	2980	5	1	36338727	1682	32.15	1.69	12	0.30	144.00	2745.00	6250	20250120	-25.92	3220	20241210	43.79	6250	-25.92	20250120	4050	14.32	20250404	6250	-25.92	20250120	3220	43.79	20241210	1.51	Y	225530	500	181 억	214442	N	N	10549	N	N
84	20250416	140946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4570	-100	5	-2.14	450405345	98396	104.70	4680	4725	4495	6070	3270	4670	4577.48	0.59	10622	4796	4732	4666	4602	4536	4700	4570	182	1400	500	2980	5	1	36338727	1661	31.74	1.66	12	0.27	144.00	2745.00	6250	20250120	-26.88	3220	20241210	41.93	6250	-26.88	20250120	4050	12.84	20250404	6250	-26.88	20250120	3220	41.93	20241210	1.51	Y	225530	500	181 억	214442	N	N	10549	N	N
85	20250416	130944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4570	-100	5	-2.14	390987745	85440	90.91	4680	4725	4495	6070	3270	4670	4576.17	0.59	13753	4796	4732	4666	4602	4536	4700	4570	182	1400	500	2980	5	1	36338727	1661	31.74	1.66	12	0.24	144.00	2745.00	6250	20250120	-26.88	3220	20241210	41.93	6250	-26.88	20250120	4050	12.84	20250404	6250	-26.88	20250120	3220	41.93	20241210	1.51	Y	225530	500	181 억	214442	N	N	10549	N	N
86	20250416	120947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4590	-80	5	-1.71	364798030	79701	84.81	4680	4725	4495	6070	3270	4670	4577.08	0.59	11704	4796	4732	4666	4602	4536	4700	4570	182	1400	500	2980	5	1	36338727	1668	31.88	1.67	12	0.22	144.00	2745.00	6250	20250120	-26.56	3220	20241210	42.55	6250	-26.56	20250120	4050	13.33	20250404	6250	-26.56	20250120	3220	42.55	20241210	1.51	Y	225530	500	181 억	214442	N	N	10549	N	N
87	20250416	110945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4570	-100	5	-2.14	325319275	71047	75.60	4680	4725	4495	6070	3270	4670	4578.93	0.59	11693	4796	4732	4666	4602	4536	4700	4570	182	1400	500	2980	5	1	36338727	1661	31.74	1.66	12	0.20	144.00	2745.00	6250	20250120	-26.88	3220	20241210	41.93	6250	-26.88	20250120	4050	12.84	20250404	6250	-26.88	20250120	3220	41.93	20241210	1.51	Y	225530	500	181 억	214442	N	N	10549	N	N
88	20250416	100945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4585	-85	5	-1.82	212441765	46136	49.09	4680	4725	4545	6070	3270	4670	4604.69	0.59	4586	4796	4732	4666	4602	4536	4700	4570	182	1400	500	2980	5	1	36338727	1666	31.84	1.67	12	0.13	144.00	2745.00	6250	20250120	-26.64	3220	20241210	42.39	6250	-26.64	20250120	4050	13.21	20250404	6250	-26.64	20250120	3220	42.39	20241210	1.51	Y	225530	500	181 억	214442	N	N	10549	N	N
89	20250416	090952	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4645	-25	5	-0.54	35172625	7520	8.00	4680	4725	4640	6070	3270	4670	4677.21	0.59	689	4796	4732	4666	4602	4536	4700	4570	182	1400	500	2980	5	1	36338727	1688	32.26	1.69	12	0.02	144.00	2745.00	6250	20250120	-25.68	3220	20241210	44.25	6250	-25.68	20250120	4050	14.69	20250404	6250	-25.68	20250120	3220	44.25	20241210	1.51	Y	225530	500	181 억	214442	N	N	10549	N	N
90	20250415	160934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4670	-10	5	-0.21	426925405	91694	37.67	4680	4730	4600	6080	3280	4680	4655.87	0.58	3087	5506	5092	4886	4472	4266	4990	4370	182	1400	500	2990	5	1	36338727	1697	32.43	1.70	12	0.25	144.00	2745.00	6250	20250120	-25.28	3220	20241210	45.03	6250	-25.28	20250120	4050	15.31	20250404	6250	-25.28	20250120	3220	45.03	20241210	1.49	Y	225530	500	181 억	211215	N	N	10549	N	N
91	20250415	150944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4675	-5	5	-0.11	420149410	90243	37.07	4680	4730	4600	6080	3280	4680	4655.65	0.58	3178	5506	5092	4886	4472	4266	4990	4370	182	1400	500	2990	5	1	36338727	1699	32.47	1.70	12	0.25	144.00	2745.00	6250	20250120	-25.20	3220	20241210	45.19	6250	-25.20	20250120	4050	15.43	20250404	6250	-25.20	20250120	3220	45.19	20241210	1.49	Y	225530	500	181 억	211215	N	N	13241	N	N
92	20250415	140943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4665	-15	5	-0.32	400027910	85926	35.30	4680	4730	4600	6080	3280	4680	4655.38	0.58	2920	5506	5092	4886	4472	4266	4990	4370	182	1400	500	2990	5	1	36338727	1695	32.40	1.70	12	0.24	144.00	2745.00	6250	20250120	-25.36	3220	20241210	44.88	6250	-25.36	20250120	4050	15.19	20250404	6250	-25.36	20250120	3220	44.88	20241210	1.49	Y	225530	500	181 억	211215	N	N	13241	N	N
93	20250415	130944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4700	20	2	0.43	362424390	77892	32.00	4680	4730	4600	6080	3280	4680	4652.77	0.58	4829	5506	5092	4886	4472	4266	4990	4370	182	1400	500	2990	5	1	36338727	1708	32.64	1.71	12	0.21	144.00	2745.00	6250	20250120	-24.80	3220	20241210	45.96	6250	-24.80	20250120	4050	16.05	20250404	6250	-24.80	20250120	3220	45.96	20241210	1.49	Y	225530	500	181 억	211215	N	N	13241	N	N
94	20250415	120941	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4665	-15	5	-0.32	306726146	66002	27.11	4680	4730	4600	6080	3280	4680	4647.02	0.58	2614	5506	5092	4886	4472	4266	4990	4370	182	1400	500	2990	5	1	36338727	1695	32.40	1.70	12	0.18	144.00	2745.00	6250	20250120	-25.36	3220	20241210	44.88	6250	-25.36	20250120	4050	15.19	20250404	6250	-25.36	20250120	3220	44.88	20241210	1.49	Y	225530	500	181 억	211215	N	N	13241	N	N
95	20250415	110943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4670	-10	5	-0.21	231940746	49960	20.52	4680	4730	4600	6080	3280	4680	4642.22	0.58	1152	5506	5092	4886	4472	4266	4990	4370	182	1400	500	2990	5	1	36338727	1697	32.43	1.70	12	0.14	144.00	2745.00	6250	20250120	-25.28	3220	20241210	45.03	6250	-25.28	20250120	4050	15.31	20250404	6250	-25.28	20250120	3220	45.03	20241210	1.49	Y	225530	500	181 억	211215	N	N	13241	N	N
96	20250415	100943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4645	-35	5	-0.75	141522586	30431	12.50	4680	4730	4615	6080	3280	4680	4650.21	0.58	-4503	5506	5092	4886	4472	4266	4990	4370	182	1400	500	2990	5	1	36338727	1688	32.26	1.69	12	0.08	144.00	2745.00	6250	20250120	-25.68	3220	20241210	44.25	6250	-25.68	20250120	4050	14.69	20250404	6250	-25.68	20250120	3220	44.25	20241210	1.49	Y	225530	500	181 억	211215	N	N	13241	N	N
97	20250415	090946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4670	-10	5	-0.21	48457130	10410	4.28	4680	4695	4630	6080	3280	4680	4653.84	0.58	-1492	5506	5092	4886	4472	4266	4990	4370	182	1400	500	2990	5	1	36338727	1697	32.43	1.70	12	0.03	144.00	2745.00	6250	20250120	-25.28	3220	20241210	45.03	6250	-25.28	20250120	4050	15.31	20250404	6250	-25.28	20250120	3220	45.03	20241210	1.49	Y	225530	500	181 억	211215	N	N	13241	N	N
98	20250414	160931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4680	-200	5	-4.10	1150756318	242399	140.16	5300	5300	4680	6340	3420	4880	4747.38	0.63	-23352	5110	4995	4885	4770	4660	5052	4827	182	1460	500	3120	5	1	36338727	1701	32.50	1.70	12	0.67	144.00	2745.00	6250	20250120	-25.12	3220	20241210	45.34	6250	-25.12	20250120	4050	15.56	20250404	6250	-25.12	20250120	3220	45.34	20241210	1.56	Y	225530	500	181 억	230382	N	N	13241	N	N
99	20250414	150940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4685	-195	5	-4.00	1082530783	227831	131.74	5300	5300	4685	6340	3420	4880	4751.46	0.63	-20485	5110	4995	4885	4770	4660	5052	4827	182	1460	500	3120	5	1	36338727	1702	32.53	1.71	12	0.63	144.00	2745.00	6250	20250120	-25.04	3220	20241210	45.50	6250	-25.04	20250120	4050	15.68	20250404	6250	-25.04	20250120	3220	45.50	20241210	1.56	Y	225530	500	181 억	230382	N	N	11864	N	N
100	20250414	140939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4775	-105	5	-2.15	895688008	188183	108.81	5300	5300	4695	6340	3420	4880	4759.66	0.63	-19970	5110	4995	4885	4770	4660	5052	4827	182	1460	500	3120	5	1	36338727	1735	33.16	1.74	12	0.52	144.00	2745.00	6250	20250120	-23.60	3220	20241210	48.29	6250	-23.60	20250120	4050	17.90	20250404	6250	-23.60	20250120	3220	48.29	20241210	1.56	Y	225530	500	181 억	230382	N	N	11864	N	N
101	20250414	130937	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4755	-125	5	-2.56	807821988	169651	98.10	5300	5300	4695	6340	3420	4880	4761.67	0.63	-23325	5110	4995	4885	4770	4660	5052	4827	182	1460	500	3120	5	1	36338727	1728	33.02	1.73	12	0.47	144.00	2745.00	6250	20250120	-23.92	3220	20241210	47.67	6250	-23.92	20250120	4050	17.41	20250404	6250	-23.92	20250120	3220	47.67	20241210	1.56	Y	225530	500	181 억	230382	N	N	11864	N	N
102	20250414	120939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4735	-145	5	-2.97	764722553	160542	92.83	5300	5300	4695	6340	3420	4880	4763.38	0.63	-20389	5110	4995	4885	4770	4660	5052	4827	182	1460	500	3120	5	1	36338727	1721	32.88	1.72	12	0.44	144.00	2745.00	6250	20250120	-24.24	3220	20241210	47.05	6250	-24.24	20250120	4050	16.91	20250404	6250	-24.24	20250120	3220	47.05	20241210	1.56	Y	225530	500	181 억	230382	N	N	11864	N	N
103	20250414	110934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4720	-160	5	-3.28	713324538	149711	86.57	5300	5300	4695	6340	3420	4880	4764.68	0.63	-19007	5110	4995	4885	4770	4660	5052	4827	182	1460	500	3120	5	1	36338727	1715	32.78	1.72	12	0.41	144.00	2745.00	6250	20250120	-24.48	3220	20241210	46.58	6250	-24.48	20250120	4050	16.54	20250404	6250	-24.48	20250120	3220	46.58	20241210	1.56	Y	225530	500	181 억	230382	N	N	11864	N	N
104	20250414	100937	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4715	-165	5	-3.38	610165798	127797	73.90	5300	5300	4695	6340	3420	4880	4774.49	0.63	-15503	5110	4995	4885	4770	4660	5052	4827	182	1460	500	3120	5	1	36338727	1713	32.74	1.72	12	0.35	144.00	2745.00	6250	20250120	-24.56	3220	20241210	46.43	6250	-24.56	20250120	4050	16.42	20250404	6250	-24.56	20250120	3220	46.43	20241210	1.56	Y	225530	500	181 억	230382	N	N	11864	N	N
105	20250414	090937	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4800	-80	5	-1.64	142860165	29422	17.01	5300	5300	4720	6340	3420	4880	4855.56	0.63	-5516	5110	4995	4885	4770	4660	5052	4827	182	1460	500	3120	5	1	36338727	1744	33.33	1.75	12	0.08	144.00	2745.00	6250	20250120	-23.20	3220	20241210	49.07	6250	-23.20	20250120	4050	18.52	20250404	6250	-23.20	20250120	3220	49.07	20241210	1.56	Y	225530	500	181 억	230382	N	N	11864	N	N
106	20250411	160927	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4880	-85	5	-1.71	834168621	172010	137.12	4875	5000	4775	6450	3480	4965	4849.50	0.59	16915	5145	5055	4980	4890	4815	5100	4935	182	1485	500	3170	5	1	36338727	1773	33.89	1.78	12	0.47	144.00	2745.00	6250	20250120	-21.92	3220	20241210	51.55	6250	-21.92	20250120	4050	20.49	20250404	6250	-21.92	20250120	3220	51.55	20241210	1.47	Y	225530	500	181 억	213245	N	N	11864	N	N
107	20250411	150936	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4800	-165	5	-3.32	781731111	161170	128.48	4875	5000	4775	6450	3480	4965	4850.35	0.59	16344	5145	5055	4980	4890	4815	5100	4935	182	1485	500	3170	5	1	36338727	1744	33.33	1.75	12	0.44	144.00	2745.00	6250	20250120	-23.20	3220	20241210	49.07	6250	-23.20	20250120	4050	18.52	20250404	6250	-23.20	20250120	3220	49.07	20241210	1.47	Y	225530	500	181 억	213245	N	N	991	N	N
108	20250411	140934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4840	-125	5	-2.52	644343376	132823	105.88	4875	5000	4775	6450	3480	4965	4851.14	0.59	18076	5145	5055	4980	4890	4815	5100	4935	182	1485	500	3170	5	1	36338727	1759	33.61	1.76	12	0.37	144.00	2745.00	6250	20250120	-22.56	3220	20241210	50.31	6250	-22.56	20250120	4050	19.51	20250404	6250	-22.56	20250120	3220	50.31	20241210	1.47	Y	225530	500	181 억	213245	N	N	991	N	N
109	20250411	130936	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4855	-110	5	-2.22	604193386	124533	99.27	4875	5000	4775	6450	3480	4965	4851.67	0.59	18194	5145	5055	4980	4890	4815	5100	4935	182	1485	500	3170	5	1	36338727	1764	33.72	1.77	12	0.34	144.00	2745.00	6250	20250120	-22.32	3220	20241210	50.78	6250	-22.32	20250120	4050	19.88	20250404	6250	-22.32	20250120	3220	50.78	20241210	1.47	Y	225530	500	181 억	213245	N	N	991	N	N
110	20250411	120937	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4860	-105	5	-2.11	584495301	120473	96.03	4875	5000	4775	6450	3480	4965	4851.67	0.59	17095	5145	5055	4980	4890	4815	5100	4935	182	1485	500	3170	5	1	36338727	1766	33.75	1.77	12	0.33	144.00	2745.00	6250	20250120	-22.24	3220	20241210	50.93	6250	-22.24	20250120	4050	20.00	20250404	6250	-22.24	20250120	3220	50.93	20241210	1.47	Y	225530	500	181 억	213245	N	N	991	N	N
111	20250411	110936	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4910	-55	5	-1.11	474799026	98018	78.13	4875	4990	4775	6450	3480	4965	4844.00	0.59	21913	5145	5055	4980	4890	4815	5100	4935	182	1485	500	3170	5	1	36338727	1784	34.10	1.79	12	0.27	144.00	2745.00	6250	20250120	-21.44	3220	20241210	52.48	6250	-21.44	20250120	4050	21.23	20250404	6250	-21.44	20250120	3220	52.48	20241210	1.47	Y	225530	500	181 억	213245	N	N	991	N	N
112	20250411	100938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4900	-65	5	-1.31	284852395	58801	46.87	4875	4990	4775	6450	3480	4965	4844.35	0.59	12633	5145	5055	4980	4890	4815	5100	4935	182	1485	500	3170	5	1	36338727	1781	34.03	1.79	12	0.16	144.00	2745.00	6250	20250120	-21.60	3220	20241210	52.17	6250	-21.60	20250120	4050	20.99	20250404	6250	-21.60	20250120	3220	52.17	20241210	1.47	Y	225530	500	181 억	213245	N	N	991	N	N
113	20250411	090941	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4960	-5	5	-0.10	50927945	10392	8.28	4875	4990	4855	6450	3480	4965	4900.69	0.59	4284	5145	5055	4980	4890	4815	5100	4935	182	1485	500	3170	5	1	36338727	1802	34.44	1.81	12	0.03	144.00	2745.00	6250	20250120	-20.64	3220	20241210	54.04	6250	-20.64	20250120	4050	22.47	20250404	6250	-20.64	20250120	3220	54.04	20241210	1.47	Y	225530	500	181 억	213245	N	N	991	N	N
114	20250410	160931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4965	70	2	1.43	619869195	123918	48.71	4905	5070	4905	6360	3430	4895	5002.37	0.40	44239	5485	5190	5005	4710	4525	5097	4617	182	1465	500	3130	5	1	36338727	1804	34.48	1.81	12	0.34	144.00	2745.00	6250	20250120	-20.56	3220	20241210	54.19	6250	-20.56	20250120	4050	22.59	20250404	6250	-20.56	20250120	3220	54.19	20241210	1.47	Y	225530	500	181 억	145850	N	N	991	N	N
115	20250410	150935	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5020	125	2	2.55	572862520	114464	45.00	4905	5070	4905	6360	3430	4895	5004.74	0.40	41810	5485	5190	5005	4710	4525	5097	4617	182	1465	500	3130	10	1	36338727	1824	34.86	1.83	12	0.31	144.00	2745.00	6250	20250120	-19.68	3220	20241210	55.90	6250	-19.68	20250120	4050	23.95	20250404	6250	-19.68	20250120	3220	55.90	20241210	1.47	Y	225530	500	181 억	145850	N	N	8178	N	N
116	20250410	140931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5000	105	2	2.15	525973445	105107	41.32	4905	5070	4905	6360	3430	4895	5004.17	0.40	39741	5485	5190	5005	4710	4525	5097	4617	182	1465	500	3130	10	1	36338727	1817	34.72	1.82	12	0.29	144.00	2745.00	6250	20250120	-20.00	3220	20241210	55.28	6250	-20.00	20250120	4050	23.46	20250404	6250	-20.00	20250120	3220	55.28	20241210	1.47	Y	225530	500	181 억	145850	N	N	8178	N	N
117	20250410	130931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5030	135	2	2.76	457408850	91428	35.94	4905	5070	4905	6360	3430	4895	5002.94	0.40	31498	5485	5190	5005	4710	4525	5097	4617	182	1465	500	3130	10	1	36338727	1828	34.93	1.83	12	0.25	144.00	2745.00	6250	20250120	-19.52	3220	20241210	56.21	6250	-19.52	20250120	4050	24.20	20250404	6250	-19.52	20250120	3220	56.21	20241210	1.47	Y	225530	500	181 억	145850	N	N	8178	N	N
118	20250410	120931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5020	125	2	2.55	408096165	81549	32.06	4905	5070	4905	6360	3430	4895	5004.31	0.40	26083	5485	5190	5005	4710	4525	5097	4617	182	1465	500	3130	10	1	36338727	1824	34.86	1.83	12	0.22	144.00	2745.00	6250	20250120	-19.68	3220	20241210	55.90	6250	-19.68	20250120	4050	23.95	20250404	6250	-19.68	20250120	3220	55.90	20241210	1.47	Y	225530	500	181 억	145850	N	N	8178	N	N
119	20250410	110931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5020	125	2	2.55	369143275	73761	29.00	4905	5070	4905	6360	3430	4895	5004.59	0.40	25821	5485	5190	5005	4710	4525	5097	4617	182	1465	500	3130	10	1	36338727	1824	34.86	1.83	12	0.20	144.00	2745.00	6250	20250120	-19.68	3220	20241210	55.90	6250	-19.68	20250120	4050	23.95	20250404	6250	-19.68	20250120	3220	55.90	20241210	1.47	Y	225530	500	181 억	145850	N	N	8178	N	N
120	20250410	100932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5030	135	2	2.76	283274445	56656	22.27	4905	5070	4905	6360	3430	4895	4999.90	0.40	19950	5485	5190	5005	4710	4525	5097	4617	182	1465	500	3130	10	1	36338727	1828	34.93	1.83	12	0.16	144.00	2745.00	6250	20250120	-19.52	3220	20241210	56.21	6250	-19.52	20250120	4050	24.20	20250404	6250	-19.52	20250120	3220	56.21	20241210	1.47	Y	225530	500	181 억	145850	N	N	8178	N	N
121	20250410	090934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4985	90	2	1.84	88743570	17912	7.04	4905	5030	4905	6360	3430	4895	4954.42	0.40	4341	5485	5190	5005	4710	4525	5097	4617	182	1465	500	3130	5	1	36338727	1811	34.62	1.82	12	0.05	144.00	2745.00	6250	20250120	-20.24	3220	20241210	54.81	6250	-20.24	20250120	4050	23.09	20250404	6250	-20.24	20250120	3220	54.81	20241210	1.47	Y	225530	500	181 억	145850	N	N	8178	N	N
122	20250409	160926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4895	-425	5	-7.99	1261895520	252083	40.62	5300	5300	4820	6910	3730	5320	5005.63	0.46	-26602	5760	5540	5320	5100	4880	5650	5210	182	1590	500	3400	5	1	36338727	1779	33.99	1.78	12	0.69	144.00	2745.00	6250	20250120	-21.68	3220	20241210	52.02	6250	-21.68	20250120	4050	20.86	20250404	6250	-21.68	20250120	3220	52.02	20241210	1.65	Y	225530	500	181 억	168044	N	N	8178	N	N
123	20250409	150728	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4945	-375	5	-7.05	1225927470	244747	39.44	5300	5300	4820	6910	3730	5320	5008.70	0.46	-26739	5760	5540	5320	5100	4880	5650	5210	182	1590	500	3400	5	1	36338727	1797	34.34	1.80	12	0.67	144.00	2745.00	6250	20250120	-20.88	3220	20241210	53.57	6250	-20.88	20250120	4050	22.10	20250404	6250	-20.88	20250120	3220	53.57	20241210	1.65	Y	225530	500	181 억	168044	N	N	10786	N	N
124	20250409	140923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4915	-405	5	-7.61	1138199945	227123	36.60	5300	5300	4820	6910	3730	5320	5011.11	0.46	-24153	5760	5540	5320	5100	4880	5650	5210	182	1590	500	3400	5	1	36338727	1786	34.13	1.79	12	0.63	144.00	2745.00	6250	20250120	-21.36	3220	20241210	52.64	6250	-21.36	20250120	4050	21.36	20250404	6250	-21.36	20250120	3220	52.64	20241210	1.65	Y	225530	500	181 억	168044	N	N	10786	N	N
125	20250409	130919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4980	-340	5	-6.39	918405550	182151	29.35	5300	5300	4915	6910	3730	5320	5041.70	0.46	-25299	5760	5540	5320	5100	4880	5650	5210	182	1590	500	3400	5	1	36338727	1810	34.58	1.81	12	0.50	144.00	2745.00	6250	20250120	-20.32	3220	20241210	54.66	6250	-20.32	20250120	4050	22.96	20250404	6250	-20.32	20250120	3220	54.66	20241210	1.65	Y	225530	500	181 억	168044	N	N	10786	N	N
126	20250409	120922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4995	-325	5	-6.11	795314485	157347	25.35	5300	5300	4915	6910	3730	5320	5054.19	0.46	-21320	5760	5540	5320	5100	4880	5650	5210	182	1590	500	3400	5	1	36338727	1815	34.69	1.82	12	0.43	144.00	2745.00	6250	20250120	-20.08	3220	20241210	55.12	6250	-20.08	20250120	4050	23.33	20250404	6250	-20.08	20250120	3220	55.12	20241210	1.65	Y	225530	500	181 억	168044	N	N	10786	N	N
127	20250409	110919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5010	-310	5	-5.83	693732400	136983	22.07	5300	5300	4915	6910	3730	5320	5063.99	0.46	-10432	5760	5540	5320	5100	4880	5650	5210	182	1590	500	3400	10	1	36338727	1821	34.79	1.83	12	0.38	144.00	2745.00	6250	20250120	-19.84	3220	20241210	55.59	6250	-19.84	20250120	4050	23.70	20250404	6250	-19.84	20250120	3220	55.59	20241210	1.65	Y	225530	500	181 억	168044	N	N	10786	N	N
128	20250409	100925	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5000	-320	5	-6.02	632612865	124748	20.10	5300	5300	4915	6910	3730	5320	5070.73	0.46	-11087	5760	5540	5320	5100	4880	5650	5210	182	1590	500	3400	10	1	36338727	1817	34.72	1.82	12	0.34	144.00	2745.00	6250	20250120	-20.00	3220	20241210	55.28	6250	-20.00	20250120	4050	23.46	20250404	6250	-20.00	20250120	3220	55.28	20241210	1.65	Y	225530	500	181 억	168044	N	N	10786	N	N
129	20250409	090928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5190	-130	5	-2.44	117301900	22580	3.64	5300	5300	5060	6910	3730	5320	5193.83	0.46	-5077	5760	5540	5320	5100	4880	5650	5210	182	1590	500	3400	10	1	36338727	1886	36.04	1.89	12	0.06	144.00	2745.00	6250	20250120	-16.96	3220	20241210	61.18	6250	-16.96	20250120	4050	28.15	20250404	6250	-16.96	20250120	3220	61.18	20241210	1.65	Y	225530	500	181 억	168044	N	N	10786	N	N
130	20250408	160913	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5320	100	2	1.92	3250849685	615916	27.53	5230	5540	5100	6780	3660	5220	5278.15	0.34	45278	6233	5726	5343	4836	4453	5980	5090	182	1560	500	3340	10	1	36338727	1933	36.94	1.94	12	1.69	144.00	2745.00	6250	20250120	-14.88	3220	20241210	65.22	6250	-14.88	20250120	4050	31.36	20250404	6250	-14.88	20250120	3220	65.22	20241210	1.45	Y	225530	500	181 억	123767	N	N	10786	N	N
131	20250408	150919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5200	-20	5	-0.38	3184418595	603334	26.97	5230	5540	5100	6780	3660	5220	5278.13	0.34	44903	6233	5726	5343	4836	4453	5980	5090	182	1560	500	3340	10	1	36338727	1890	36.11	1.89	12	1.66	144.00	2745.00	6250	20250120	-16.80	3220	20241210	61.49	6250	-16.80	20250120	4050	28.40	20250404	6250	-16.80	20250120	3220	61.49	20241210	1.45	Y	225530	500	181 억	123767	N	N	57345	N	N
132	20250408	140917	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5190	-30	5	-0.57	2969176235	561894	25.12	5230	5540	5100	6780	3660	5220	5284.34	0.34	29053	6233	5726	5343	4836	4453	5980	5090	182	1560	500	3340	10	1	36338727	1886	36.04	1.89	12	1.55	144.00	2745.00	6250	20250120	-16.96	3220	20241210	61.18	6250	-16.96	20250120	4050	28.15	20250404	6250	-16.96	20250120	3220	61.18	20241210	1.45	Y	225530	500	181 억	123767	N	N	57345	N	N
133	20250408	130914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5275	55	2	1.05	2742214460	518443	23.18	5230	5540	5100	6780	3660	5220	5289.45	0.34	32357	6233	5726	5343	4836	4453	5980	5090	182	1560	500	3340	10	1	36338727	1917	36.63	1.92	12	1.43	144.00	2745.00	6250	20250120	-15.60	3220	20241210	63.82	6250	-15.60	20250120	4050	30.25	20250404	6250	-15.60	20250120	3220	63.82	20241210	1.45	Y	225530	500	181 억	123767	N	N	57345	N	N
134	20250408	120919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5260	40	2	0.77	2582102375	487824	21.81	5230	5540	5100	6780	3660	5220	5293.25	0.34	22188	6233	5726	5343	4836	4453	5980	5090	182	1560	500	3340	10	1	36338727	1911	36.53	1.92	12	1.34	144.00	2745.00	6250	20250120	-15.84	3220	20241210	63.35	6250	-15.84	20250120	4050	29.88	20250404	6250	-15.84	20250120	3220	63.35	20241210	1.45	Y	225530	500	181 억	123767	N	N	57345	N	N
135	20250408	110916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5290	70	2	1.34	2180539125	411971	18.42	5230	5540	5100	6780	3660	5220	5293.11	0.34	10326	6233	5726	5343	4836	4453	5980	5090	182	1560	500	3340	10	1	36338727	1922	36.74	1.93	12	1.13	144.00	2745.00	6250	20250120	-15.36	3220	20241210	64.29	6250	-15.36	20250120	4050	30.62	20250404	6250	-15.36	20250120	3220	64.29	20241210	1.45	Y	225530	500	181 억	123767	N	N	57345	N	N
136	20250408	100917	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5300	80	2	1.53	1603117295	303945	13.59	5230	5540	5100	6780	3660	5220	5274.54	0.34	15590	6233	5726	5343	4836	4453	5980	5090	182	1560	500	3340	10	1	36338727	1926	36.81	1.93	12	0.84	144.00	2745.00	6250	20250120	-15.20	3220	20241210	64.60	6250	-15.20	20250120	4050	30.86	20250404	6250	-15.20	20250120	3220	64.60	20241210	1.45	Y	225530	500	181 억	123767	N	N	57345	N	N
137	20250408	090920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5500	280	2	5.36	458106340	85544	3.82	5230	5540	5220	6780	3660	5220	5356.73	0.34	1555	6233	5726	5343	4836	4453	5980	5090	182	1560	500	3340	10	1	36338727	1999	38.19	2.00	12	0.24	144.00	2745.00	6250	20250120	-12.00	3220	20241210	70.81	6250	-12.00	20250120	4050	35.80	20250404	6250	-12.00	20250120	3220	70.81	20241210	1.45	Y	225530	500	181 억	123767	N	N	57345	N	N
138	20250407	160907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5220	275	2	5.56	12125921405	2217754	185.43	5080	5850	4960	6420	3465	4945	5468.36	0.59	-78161	5775	5360	4705	4290	3635	5567	4497	182	1475	500	3160	10	1	36338727	1897	36.25	1.90	12	6.10	144.00	2745.00	6250	20250120	-16.48	3220	20241210	62.11	6250	-16.48	20250120	4050	28.89	20250404	6250	-16.48	20250120	3220	62.11	20241210	1.47	Y	225530	500	181 억	215674	N	N	57345	N	N
139	20250407	150913	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5280	335	2	6.77	11899804905	2174569	181.82	5080	5850	4960	6420	3465	4945	5472.46	0.59	-72302	5775	5360	4705	4290	3635	5567	4497	182	1475	500	3160	10	1	36338727	1919	36.67	1.92	12	5.98	144.00	2745.00	6250	20250120	-15.52	3220	20241210	63.98	6250	-15.52	20250120	4050	30.37	20250404	6250	-15.52	20250120	3220	63.98	20241210	1.47	Y	225530	500	181 억	215674	N	N	1385	N	N
140	20250407	140911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5300	355	2	7.18	11607657175	2119026	177.17	5080	5850	4960	6420	3465	4945	5478.03	0.59	-71388	5775	5360	4705	4290	3635	5567	4497	182	1475	500	3160	10	1	36338727	1926	36.81	1.93	12	5.83	144.00	2745.00	6250	20250120	-15.20	3220	20241210	64.60	6250	-15.20	20250120	4050	30.86	20250404	6250	-15.20	20250120	3220	64.60	20241210	1.47	Y	225530	500	181 억	215674	N	N	1385	N	N
141	20250407	130909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5400	455	2	9.20	11275714810	2056829	171.97	5080	5850	4960	6420	3465	4945	5482.30	0.59	-66760	5775	5360	4705	4290	3635	5567	4497	182	1475	500	3160	10	1	36338727	1962	37.50	1.97	12	5.66	144.00	2745.00	6250	20250120	-13.60	3220	20241210	67.70	6250	-13.60	20250120	4050	33.33	20250404	6250	-13.60	20250120	3220	67.70	20241210	1.47	Y	225530	500	181 억	215674	N	N	1385	N	N
142	20250407	120909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5410	465	2	9.40	10856004950	1979499	165.51	5080	5850	4960	6420	3465	4945	5484.44	0.59	-62589	5775	5360	4705	4290	3635	5567	4497	182	1475	500	3160	10	1	36338727	1966	37.57	1.97	12	5.45	144.00	2745.00	6250	20250120	-13.44	3220	20241210	68.01	6250	-13.44	20250120	4050	33.58	20250404	6250	-13.44	20250120	3220	68.01	20241210	1.47	Y	225530	500	181 억	215674	N	N	1385	N	N
143	20250407	110910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5360	415	2	8.39	10126733870	1842289	154.03	5080	5850	4960	6420	3465	4945	5497.07	0.59	-53541	5775	5360	4705	4290	3635	5567	4497	182	1475	500	3160	10	1	36338727	1948	37.22	1.95	12	5.07	144.00	2745.00	6250	20250120	-14.24	3220	20241210	66.46	6250	-14.24	20250120	4050	32.35	20250404	6250	-14.24	20250120	3220	66.46	20241210	1.47	Y	225530	500	181 억	215674	N	N	1385	N	N
144	20250407	100910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5730	785	2	15.87	7483115025	1357539	113.50	5080	5850	4960	6420	3465	4945	5512.61	0.59	-53021	5775	5360	4705	4290	3635	5567	4497	182	1475	500	3160	10	1	36338727	2082	39.79	2.09	12	3.74	144.00	2745.00	6250	20250120	-8.32	3220	20241210	77.95	6250	-8.32	20250120	4050	41.48	20250404	6250	-8.32	20250120	3220	77.95	20241210	1.47	Y	225530	500	181 억	215674	N	N	1385	N	N
145	20250407	090911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	5480	535	2	10.82	1896801915	357905	29.92	5080	5550	4960	6420	3465	4945	5300.56	0.59	-25416	5775	5360	4705	4290	3635	5567	4497	182	1475	500	3160	10	1	36338727	1991	38.06	2.00	12	0.98	144.00	2745.00	6250	20250120	-12.32	3220	20241210	70.19	6250	-12.32	20250120	4050	35.31	20250404	6250	-12.32	20250120	3220	70.19	20241210	1.47	Y	225530	500	181 억	215674	N	N	1385	N	N
146	20250404	160906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4945	780	2	18.73	5694680221	1181003	2276.41	4070	5120	4050	5410	2920	4165	4821.74	0.65	-39875	4458	4311	4183	4036	3908	4247	3972	182	1245	500	2660	5	1	36338727	1797	34.34	1.80	12	3.25	144.00	2745.00	6250	20250120	-20.88	3220	20241210	53.57	6250	-20.88	20250120	4050	22.10	20250404	6250	-20.88	20250120	3220	53.57	20241210	1.47	Y	225530	500	181 억	236863	N	N	1385	N	N
147	20250404	150915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4980	815	2	19.57	5357320926	1113073	2145.48	4070	5120	4050	5410	2920	4165	4813.09	0.65	-39245	4458	4311	4183	4036	3908	4247	3972	182	1245	500	2660	5	1	36338727	1810	34.58	1.81	12	3.06	144.00	2745.00	6250	20250120	-20.32	3220	20241210	54.66	6250	-20.32	20250120	4050	22.96	20250404	6250	-20.32	20250120	3220	54.66	20241210	1.47	Y	225530	500	181 억	236863	N	N	197	N	N
148	20250404	140918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4830	665	2	15.97	3841308122	808771	1558.93	4070	4952	4050	5410	2920	4165	4749.56	0.65	-48181	4458	4311	4183	4036	3908	4247	3972	182	1245	500	2660	5	1	36338727	1755	33.54	1.76	12	2.23	144.00	2745.00	6250	20250120	-22.72	3220	20241210	50.00	6250	-22.72	20250120	4050	19.26	20250404	6250	-22.72	20250120	3220	50.00	20241210	1.47	Y	225530	500	181 억	236863	N	N	197	N	N
149	20250404	130916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4845	680	2	16.33	2971013121	630658	1215.61	4070	4930	4050	5410	2920	4165	4710.97	0.65	-38535	4458	4311	4183	4036	3908	4247	3972	182	1245	500	2660	5	1	36338727	1761	33.65	1.77	12	1.74	144.00	2745.00	6250	20250120	-22.48	3220	20241210	50.47	6250	-22.48	20250120	4050	19.63	20250404	6250	-22.48	20250120	3220	50.47	20241210	1.47	Y	225530	500	181 억	236863	N	N	197	N	N
150	20250404	120909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4820	655	2	15.73	2010876989	431792	832.29	4070	4850	4050	5410	2920	4165	4657.05	0.65	-32060	4458	4311	4183	4036	3908	4247	3972	182	1245	500	2660	5	1	36338727	1752	33.47	1.76	12	1.19	144.00	2745.00	6250	20250120	-22.88	3220	20241210	49.69	6250	-22.88	20250120	4050	19.01	20250404	6250	-22.88	20250120	3220	49.69	20241210	1.47	Y	225530	500	181 억	236863	N	N	197	N	N
151	20250404	110913	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4210	45	2	1.08	103421585	24406	47.04	4070	4395	4050	5410	2920	4165	4237.55	0.65	-1432	4458	4311	4183	4036	3908	4247	3972	182	1245	500	2660	5	1	36338727	1530	29.24	1.53	12	0.07	144.00	2745.00	6250	20250120	-32.64	3220	20241210	30.75	6250	-32.64	20250120	4050	3.95	20250404	6250	-32.64	20250120	3220	30.75	20241210	1.47	Y	225530	500	181 억	236863	N	N	197	N	N
152	20250404	100913	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4355	190	2	4.56	53069930	12505	24.10	4070	4395	4070	5410	2920	4165	4243.90	0.65	2776	4458	4311	4183	4036	3908	4247	3972	182	1245	500	2660	5	1	36338727	1583	30.24	1.59	12	0.03	144.00	2745.00	6250	20250120	-30.32	3220	20241210	35.25	6250	-30.32	20250120	4055	7.40	20250401	6250	-30.32	20250120	3220	35.25	20241210	1.47	Y	225530	500	181 억	236863	N	N	197	N	N
153	20250404	090917	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4210	45	2	1.08	12433195	3023	5.83	4070	4210	4070	5410	2920	4165	4112.87	0.65	508	4458	4311	4183	4036	3908	4247	3972	182	1245	500	2660	5	1	36338727	1530	29.24	1.53	12	0.01	144.00	2745.00	6250	20250120	-32.64	3220	20241210	30.75	6250	-32.64	20250120	4055	3.82	20250401	6250	-32.64	20250120	3220	30.75	20241210	1.47	Y	225530	500	181 억	236863	N	N	197	N	N
154	20250403	160859	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4165	-10	5	-0.24	213830485	51002	176.67	4170	4330	4055	5420	2925	4175	4192.59	0.66	-1000	4375	4275	4225	4125	4075	4250	4100	182	1245	500	2670	5	1	36338727	1514	28.92	1.52	12	0.14	144.00	2745.00	6250	20250120	-33.36	3220	20241210	29.35	6250	-33.36	20250120	4055	2.71	20250403	6250	-33.36	20250120	3220	29.35	20241210	1.48	Y	225530	500	181 억	238120	N	N	197	N	N
155	20250403	150906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4230	55	2	1.32	200705710	47867	165.81	4170	4330	4055	5420	2925	4175	4192.99	0.66	-442	4375	4275	4225	4125	4075	4250	4100	182	1245	500	2670	5	1	36338727	1537	29.38	1.54	12	0.13	144.00	2745.00	6250	20250120	-32.32	3220	20241210	31.37	6250	-32.32	20250120	4055	4.32	20250403	6250	-32.32	20250120	3220	31.37	20241210	1.48	Y	225530	500	181 억	238120	N	N	0	N	N
156	20250403	140905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4200	25	2	0.60	170845900	40670	140.88	4170	4330	4055	5420	2925	4175	4200.78	0.66	-2934	4375	4275	4225	4125	4075	4250	4100	182	1245	500	2670	5	1	36338727	1526	29.17	1.53	12	0.11	144.00	2745.00	6250	20250120	-32.80	3220	20241210	30.43	6250	-32.80	20250120	4055	3.58	20250403	6250	-32.80	20250120	3220	30.43	20241210	1.48	Y	225530	500	181 억	238120	N	N	0	N	N
157	20250403	130904	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4270	95	2	2.28	137920120	32796	113.60	4170	4330	4055	5420	2925	4175	4205.39	0.66	-5074	4375	4275	4225	4125	4075	4250	4100	182	1245	500	2670	5	1	36338727	1552	29.65	1.56	12	0.09	144.00	2745.00	6250	20250120	-31.68	3220	20241210	32.61	6250	-31.68	20250120	4055	5.30	20250403	6250	-31.68	20250120	3220	32.61	20241210	1.48	Y	225530	500	181 억	238120	N	N	0	N	N
158	20250403	120902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4240	65	2	1.56	102288450	24444	84.67	4170	4330	4055	5420	2925	4175	4184.60	0.66	-3147	4375	4275	4225	4125	4075	4250	4100	182	1245	500	2670	5	1	36338727	1541	29.44	1.54	12	0.07	144.00	2745.00	6250	20250120	-32.16	3220	20241210	31.68	6250	-32.16	20250120	4055	4.56	20250403	6250	-32.16	20250120	3220	31.68	20241210	1.48	Y	225530	500	181 억	238120	N	N	0	N	N
159	20250403	110905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4225	50	2	1.20	84178155	20179	69.90	4170	4250	4055	5420	2925	4175	4171.57	0.66	-4582	4375	4275	4225	4125	4075	4250	4100	182	1245	500	2670	5	1	36338727	1535	29.34	1.54	12	0.06	144.00	2745.00	6250	20250120	-32.40	3220	20241210	31.21	6250	-32.40	20250120	4055	4.19	20250403	6250	-32.40	20250120	3220	31.21	20241210	1.48	Y	225530	500	181 억	238120	N	N	0	N	N
160	20250403	100906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4225	50	2	1.20	70700645	16986	58.84	4170	4250	4055	5420	2925	4175	4162.29	0.66	-3255	4375	4275	4225	4125	4075	4250	4100	182	1245	500	2670	5	1	36338727	1535	29.34	1.54	12	0.05	144.00	2745.00	6250	20250120	-32.40	3220	20241210	31.21	6250	-32.40	20250120	4055	4.19	20250403	6250	-32.40	20250120	3220	31.21	20241210	1.48	Y	225530	500	181 억	238120	N	N	0	N	N
161	20250403	090908	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4140	-35	5	-0.84	17530615	4272	14.80	4170	4170	4055	5420	2925	4175	4103.61	0.66	826	4375	4275	4225	4125	4075	4250	4100	182	1245	500	2670	5	1	36338727	1504	28.75	1.51	12	0.01	144.00	2745.00	6250	20250120	-33.76	3220	20241210	28.57	6250	-33.76	20250120	4055	2.10	20250403	6250	-33.76	20250120	3220	28.57	20241210	1.48	Y	225530	500	181 억	238120	N	N	0	N	N
162	20250402	160846	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4175	-125	5	-2.91	120731625	28578	12.59	4310	4325	4175	5590	3010	4300	4224.64	0.65	-3237	4996	4647	4351	4002	3706	4822	4177	182	1290	500	2750	5	1	36338727	1517	28.99	1.52	12	0.08	144.00	2745.00	6250	20250120	-33.20	3220	20241210	29.66	6250	-33.20	20250120	4055	2.96	20250401	6250	-33.20	20250120	3220	29.66	20241210	1.48	Y	225530	500	181 억	235194	N	N	0	N	N
163	20250402	150846	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4190	-110	5	-2.56	116123860	27476	12.10	4310	4325	4175	5590	3010	4300	4226.37	0.65	-3231	4996	4647	4351	4002	3706	4822	4177	182	1290	500	2750	5	1	36338727	1523	29.10	1.53	12	0.08	144.00	2745.00	6250	20250120	-32.96	3220	20241210	30.12	6250	-32.96	20250120	4055	3.33	20250401	6250	-32.96	20250120	3220	30.12	20241210	1.48	Y	225530	500	181 억	235194	N	N	0	N	N
164	20250402	140849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4230	-70	5	-1.63	82908755	19544	8.61	4310	4325	4180	5590	3010	4300	4242.16	0.65	-2517	4996	4647	4351	4002	3706	4822	4177	182	1290	500	2750	5	1	36338727	1537	29.38	1.54	12	0.05	144.00	2745.00	6250	20250120	-32.32	3220	20241210	31.37	6250	-32.32	20250120	4055	4.32	20250401	6250	-32.32	20250120	3220	31.37	20241210	1.48	Y	225530	500	181 억	235194	N	N	0	N	N
165	20250402	130851	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4205	-95	5	-2.21	74672150	17586	7.75	4310	4325	4180	5590	3010	4300	4246.11	0.65	-2501	4996	4647	4351	4002	3706	4822	4177	182	1290	500	2750	5	1	36338727	1528	29.20	1.53	12	0.05	144.00	2745.00	6250	20250120	-32.72	3220	20241210	30.59	6250	-32.72	20250120	4055	3.70	20250401	6250	-32.72	20250120	3220	30.59	20241210	1.48	Y	225530	500	181 억	235194	N	N	0	N	N
166	20250402	120849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4200	-100	5	-2.33	70186680	16518	7.28	4310	4325	4180	5590	3010	4300	4249.10	0.65	-2381	4996	4647	4351	4002	3706	4822	4177	182	1290	500	2750	5	1	36338727	1526	29.17	1.53	12	0.05	144.00	2745.00	6250	20250120	-32.80	3220	20241210	30.43	6250	-32.80	20250120	4055	3.58	20250401	6250	-32.80	20250120	3220	30.43	20241210	1.48	Y	225530	500	181 억	235194	N	N	0	N	N
167	20250402	110848	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4200	-100	5	-2.33	66710890	15691	6.91	4310	4325	4180	5590	3010	4300	4251.54	0.65	-2733	4996	4647	4351	4002	3706	4822	4177	182	1290	500	2750	5	1	36338727	1526	29.17	1.53	12	0.04	144.00	2745.00	6250	20250120	-32.80	3220	20241210	30.43	6250	-32.80	20250120	4055	3.58	20250401	6250	-32.80	20250120	3220	30.43	20241210	1.48	Y	225530	500	181 억	235194	N	N	0	N	N
168	20250402	100847	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4180	-120	5	-2.79	57454265	13485	5.94	4310	4325	4180	5590	3010	4300	4260.61	0.65	-3635	4996	4647	4351	4002	3706	4822	4177	182	1290	500	2750	5	1	36338727	1519	29.03	1.52	12	0.04	144.00	2745.00	6250	20250120	-33.12	3220	20241210	29.81	6250	-33.12	20250120	4055	3.08	20250401	6250	-33.12	20250120	3220	29.81	20241210	1.48	Y	225530	500	181 억	235194	N	N	0	N	N
169	20250402	090855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4280	-20	5	-0.47	30999820	7198	3.17	4310	4325	4250	5590	3010	4300	4306.73	0.65	-2146	4996	4647	4351	4002	3706	4822	4177	182	1290	500	2750	5	1	36338727	1555	29.72	1.56	12	0.02	144.00	2745.00	6250	20250120	-31.52	3220	20241210	32.92	6250	-31.52	20250120	4055	5.55	20250401	6250	-31.52	20250120	3220	32.92	20241210	1.48	Y	225530	500	181 억	235194	N	N	0	N	N
170	20250401	160855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4300	220	2	5.39	999371517	225905	1517.46	4055	4700	4055	5300	2860	4080	4423.86	0.63	6450	4240	4160	4120	4040	4000	4140	4020	182	1220	500	2610	5	1	36338727	1563	29.86	1.57	12	0.62	144.00	2745.00	6250	20250120	-31.20	3220	20241210	33.54	6250	-31.20	20250120	4055	6.04	20250401	6250	-31.20	20250120	3220	33.54	20241210	1.49	Y	225530	500	181 억	228744	N	N	0	N	N
171	20250401	150854	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4305	225	2	5.51	976057732	220480	1481.02	4055	4700	4055	5300	2860	4080	4426.97	0.63	6814	4240	4160	4120	4040	4000	4140	4020	182	1220	500	2610	5	1	36338727	1564	29.90	1.57	12	0.61	144.00	2745.00	6250	20250120	-31.12	3220	20241210	33.70	6250	-31.12	20250120	4055	6.17	20250401	6250	-31.12	20250120	3220	33.70	20241210	1.49	Y	225530	500	181 억	228744	N	N	0	N	N
172	20250401	140855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4355	275	2	6.74	952320837	214980	1444.08	4055	4700	4055	5300	2860	4080	4429.81	0.63	5974	4240	4160	4120	4040	4000	4140	4020	182	1220	500	2610	5	1	36338727	1583	30.24	1.59	12	0.59	144.00	2745.00	6250	20250120	-30.32	3220	20241210	35.25	6250	-30.32	20250120	4055	7.40	20250401	6250	-30.32	20250120	3220	35.25	20241210	1.49	Y	225530	500	181 억	228744	N	N	0	N	N
173	20250401	130854	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4325	245	2	6.00	897454793	202282	1358.78	4055	4700	4055	5300	2860	4080	4436.65	0.63	2120	4240	4160	4120	4040	4000	4140	4020	182	1220	500	2610	5	1	36338727	1572	30.03	1.58	12	0.56	144.00	2745.00	6250	20250120	-30.80	3220	20241210	34.32	6250	-30.80	20250120	4055	6.66	20250401	6250	-30.80	20250120	3220	34.32	20241210	1.49	Y	225530	500	181 억	228744	N	N	0	N	N
174	20250401	120855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4370	290	2	7.11	809355788	182052	1222.89	4055	4700	4055	5300	2860	4080	4445.74	0.63	815	4240	4160	4120	4040	4000	4140	4020	182	1220	500	2610	5	1	36338727	1588	30.35	1.59	12	0.50	144.00	2745.00	6250	20250120	-30.08	3220	20241210	35.71	6250	-30.08	20250120	4055	7.77	20250401	6250	-30.08	20250120	3220	35.71	20241210	1.49	Y	225530	500	181 억	228744	N	N	0	N	N
175	20250401	110842	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4367	287	2	7.03	172171419	40326	270.88	4055	4405	4055	5300	2860	4080	4269.49	0.63	1251	4240	4160	4120	4040	4000	4140	4020	182	1220	500	2610	5	1	36338727	1587	30.33	1.59	12	0.11	144.00	2745.00	6250	20250120	-30.13	3220	20241210	35.62	6250	-30.13	20250120	4055	7.69	20250401	6250	-30.13	20250120	3220	35.62	20241210	1.49	Y	225530	500	181 억	228744	N	N	0	N	N
176	20250401	100842	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4140	60	2	1.47	11023905	2678	17.99	4055	4185	4055	5300	2860	4080	4116.47	0.63	64	4240	4160	4120	4040	4000	4140	4020	182	1220	500	2610	5	1	36338727	1504	28.75	1.51	12	0.01	144.00	2745.00	6250	20250120	-33.76	3220	20241210	28.57	6250	-33.76	20250120	4055	2.10	20250401	6250	-33.76	20250120	3220	28.57	20241210	1.49	Y	225530	500	181 억	228744	N	N	0	N	N
177	20250401	090843	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4185	105	2	2.57	1311565	317	2.13	4055	4185	4055	5300	2860	4080	4137.43	0.63	-17	4240	4160	4120	4040	4000	4140	4020	182	1220	500	2610	5	1	36338727	1521	29.06	1.52	12	0.00	144.00	2745.00	6250	20250120	-33.04	3220	20241210	29.97	6250	-33.04	20250120	4055	3.21	20250401	6250	-33.04	20250120	3220	29.97	20241210	1.49	Y	225530	500	181 억	228744	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History