KissMeData/376270/price/prices-20250401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

79 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	161221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20000	-750	5	-3.61	785636160	38695	175.51	20850	20950	19980	26950	14550	20750	20303.30	2.69	2584	21516	21132	20916	20532	20316	21025	20425	35	6200	500	14520	50	1	7012237	1402	-16.65	5.33	12	0.55	-1201.00	3751.00	26000	20250325	-23.08	11520	20241125	73.61	26000	-23.08	20250325	16500	21.21	20250102	26000	-23.08	20250325	11520	73.61	20241125	0.25	Y	376270	500	35 억	188417	N	N	500	N	N
3	20250430	151232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20000	-750	5	-3.61	751175240	36972	167.70	20850	20950	19980	26950	14550	20750	20317.41	2.69	2770	21516	21132	20916	20532	20316	21025	20425	35	6200	500	14520	50	1	7012237	1402	-16.65	5.33	12	0.53	-1201.00	3751.00	26000	20250325	-23.08	11520	20241125	73.61	26000	-23.08	20250325	16500	21.21	20250102	26000	-23.08	20250325	11520	73.61	20241125	0.25	Y	376270	500	35 억	188417	N	N	500	N	N
4	20250430	141233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20250	-500	5	-2.41	481283125	23505	106.61	20850	20950	20150	26950	14550	20750	20475.78	2.69	427	21516	21132	20916	20532	20316	21025	20425	35	6200	500	14520	50	1	7012237	1420	-16.86	5.40	12	0.34	-1201.00	3751.00	26000	20250325	-22.12	11520	20241125	75.78	26000	-22.12	20250325	16500	22.73	20250102	26000	-22.12	20250325	11520	75.78	20241125	0.25	Y	376270	500	35 억	188417	N	N	500	N	N
5	20250430	131229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20350	-400	5	-1.93	389243025	18959	85.99	20850	20950	20250	26950	14550	20750	20530.78	2.69	205	21516	21132	20916	20532	20316	21025	20425	35	6200	500	14520	50	1	7012237	1427	-16.94	5.43	12	0.27	-1201.00	3751.00	26000	20250325	-21.73	11520	20241125	76.65	26000	-21.73	20250325	16500	23.33	20250102	26000	-21.73	20250325	11520	76.65	20241125	0.25	Y	376270	500	35 억	188417	N	N	500	N	N
6	20250430	121234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20250	-500	5	-2.41	317087650	15408	69.89	20850	20950	20250	26950	14550	20750	20579.42	2.69	-2082	21516	21132	20916	20532	20316	21025	20425	35	6200	500	14520	50	1	7012237	1420	-16.86	5.40	12	0.22	-1201.00	3751.00	26000	20250325	-22.12	11520	20241125	75.78	26000	-22.12	20250325	16500	22.73	20250102	26000	-22.12	20250325	11520	75.78	20241125	0.25	Y	376270	500	35 억	188417	N	N	500	N	N
7	20250430	111231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20400	-350	5	-1.69	290489250	14098	63.95	20850	20950	20300	26950	14550	20750	20605.00	2.69	-1736	21516	21132	20916	20532	20316	21025	20425	35	6200	500	14520	50	1	7012237	1430	-16.99	5.44	12	0.20	-1201.00	3751.00	26000	20250325	-21.54	11520	20241125	77.08	26000	-21.54	20250325	16500	23.64	20250102	26000	-21.54	20250325	11520	77.08	20241125	0.25	Y	376270	500	35 억	188417	N	N	500	N	N
8	20250430	101234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20600	-150	5	-0.72	250247300	12134	55.04	20850	20950	20300	26950	14550	20750	20623.64	2.69	-579	21516	21132	20916	20532	20316	21025	20425	35	6200	500	14520	50	1	7012237	1445	-17.15	5.49	12	0.17	-1201.00	3751.00	26000	20250325	-20.77	11520	20241125	78.82	26000	-20.77	20250325	16500	24.85	20250102	26000	-20.77	20250325	11520	78.82	20241125	0.25	Y	376270	500	35 억	188417	N	N	500	N	N
9	20250430	091237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20650	-100	5	-0.48	75896150	3649	16.55	20850	20950	20500	26950	14550	20750	20799.16	2.69	-2760	21516	21132	20916	20532	20316	21025	20425	35	6200	500	14520	50	1	7012237	1448	-17.19	5.51	12	0.05	-1201.00	3751.00	26000	20250325	-20.58	11520	20241125	79.25	26000	-20.58	20250325	16500	25.15	20250102	26000	-20.58	20250325	11520	79.25	20241125	0.25	Y	376270	500	35 억	188417	N	N	500	N	N
10	20250429	161220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20750	50	2	0.24	461739325	22040	66.62	20900	21300	20700	26900	14500	20700	20950.42	2.63	5121	22300	21500	21000	20200	19700	21250	19950	35	6200	500	14490	50	1	6962039	1445	-17.28	5.53	12	0.32	-1201.00	3751.00	26000	20250325	-20.19	11520	20241125	80.12	26000	-20.19	20250325	16500	25.76	20250102	26000	-20.19	20250325	11520	80.12	20241125	0.25	Y	376270	500	34 억	183294	N	N	500	N	N
11	20250429	151226	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20750	50	2	0.24	444997000	21232	64.17	20900	21300	20700	26900	14500	20700	20958.79	2.63	5441	22300	21500	21000	20200	19700	21250	19950	35	6200	500	14490	50	1	6962039	1445	-17.28	5.53	12	0.30	-1201.00	3751.00	26000	20250325	-20.19	11520	20241125	80.12	26000	-20.19	20250325	16500	25.76	20250102	26000	-20.19	20250325	11520	80.12	20241125	0.25	Y	376270	500	34 억	183294	N	N	0	N	N
12	20250429	141229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20900	200	2	0.97	395553200	18853	56.98	20900	21300	20800	26900	14500	20700	20980.92	2.63	6804	22300	21500	21000	20200	19700	21250	19950	35	6200	500	14490	50	1	6962039	1455	-17.40	5.57	12	0.27	-1201.00	3751.00	26000	20250325	-19.62	11520	20241125	81.42	26000	-19.62	20250325	16500	26.67	20250102	26000	-19.62	20250325	11520	81.42	20241125	0.25	Y	376270	500	34 억	183294	N	N	0	N	N
13	20250429	131225	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20900	200	2	0.97	365199650	17397	52.58	20900	21300	20800	26900	14500	20700	20992.10	2.63	7450	22300	21500	21000	20200	19700	21250	19950	35	6200	500	14490	50	1	6962039	1455	-17.40	5.57	12	0.25	-1201.00	3751.00	26000	20250325	-19.62	11520	20241125	81.42	26000	-19.62	20250325	16500	26.67	20250102	26000	-19.62	20250325	11520	81.42	20241125	0.25	Y	376270	500	34 억	183294	N	N	0	N	N
14	20250429	121229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21250	550	2	2.66	320639550	15274	46.17	20900	21300	20800	26900	14500	20700	20992.51	2.63	7664	22300	21500	21000	20200	19700	21250	19950	35	6200	500	14490	50	1	6962039	1479	-17.69	5.67	12	0.22	-1201.00	3751.00	26000	20250325	-18.27	11520	20241125	84.46	26000	-18.27	20250325	16500	28.79	20250102	26000	-18.27	20250325	11520	84.46	20241125	0.25	Y	376270	500	34 억	183294	N	N	0	N	N
15	20250429	111227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20950	250	2	1.21	191625100	9145	27.64	20900	21300	20800	26900	14500	20700	20954.08	2.63	3668	22300	21500	21000	20200	19700	21250	19950	35	6200	500	14490	50	1	6962039	1459	-17.44	5.59	12	0.13	-1201.00	3751.00	26000	20250325	-19.42	11520	20241125	81.86	26000	-19.42	20250325	16500	26.97	20250102	26000	-19.42	20250325	11520	81.86	20241125	0.25	Y	376270	500	34 억	183294	N	N	0	N	N
16	20250429	101230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20950	250	2	1.21	147512000	7037	21.27	20900	21300	20800	26900	14500	20700	20962.34	2.63	3468	22300	21500	21000	20200	19700	21250	19950	35	6200	500	14490	50	1	6962039	1459	-17.44	5.59	12	0.10	-1201.00	3751.00	26000	20250325	-19.42	11520	20241125	81.86	26000	-19.42	20250325	16500	26.97	20250102	26000	-19.42	20250325	11520	81.86	20241125	0.25	Y	376270	500	34 억	183294	N	N	0	N	N
17	20250429	091232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20950	250	2	1.21	19485750	927	2.80	20900	21300	20850	26900	14500	20700	21020.23	2.63	94	22300	21500	21000	20200	19700	21250	19950	35	6200	500	14490	50	1	6962039	1459	-17.44	5.59	12	0.01	-1201.00	3751.00	26000	20250325	-19.42	11520	20241125	81.86	26000	-19.42	20250325	16500	26.97	20250102	26000	-19.42	20250325	11520	81.86	20241125	0.25	Y	376270	500	34 억	183294	N	N	0	N	N
18	20250428	161219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20700	-500	5	-2.36	684749850	33034	78.46	21200	21800	20500	27550	14850	21200	20728.64	2.72	-5768	22166	21682	21266	20782	20366	21475	20575	35	6350	500	14840	50	1	6962039	1441	-17.24	5.52	12	0.47	-1201.00	3751.00	26000	20250325	-20.38	11520	20241125	79.69	26000	-20.38	20250325	16500	25.45	20250102	26000	-20.38	20250325	11520	79.69	20241125	0.26	Y	376270	500	34 억	189060	N	N	0	N	N
19	20250428	151224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20850	-350	5	-1.65	666778450	32166	76.39	21200	21800	20500	27550	14850	21200	20729.29	2.72	-5720	22166	21682	21266	20782	20366	21475	20575	35	6350	500	14840	50	1	6962039	1452	-17.36	5.56	12	0.46	-1201.00	3751.00	26000	20250325	-19.81	11520	20241125	80.99	26000	-19.81	20250325	16500	26.36	20250102	26000	-19.81	20250325	11520	80.99	20241125	0.26	Y	376270	500	34 억	189060	N	N	0	N	N
20	20250428	141225	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20550	-650	5	-3.07	593977500	28645	68.03	21200	21800	20500	27550	14850	21200	20735.82	2.72	-4227	22166	21682	21266	20782	20366	21475	20575	35	6350	500	14840	50	1	6962039	1431	-17.11	5.48	12	0.41	-1201.00	3751.00	26000	20250325	-20.96	11520	20241125	78.39	26000	-20.96	20250325	16500	24.55	20250102	26000	-20.96	20250325	11520	78.39	20241125	0.26	Y	376270	500	34 억	189060	N	N	0	N	N
21	20250428	131225	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20600	-600	5	-2.83	459823050	22132	52.56	21200	21800	20600	27550	14850	21200	20776.39	2.72	-3926	22166	21682	21266	20782	20366	21475	20575	35	6350	500	14840	50	1	6962039	1434	-17.15	5.49	12	0.32	-1201.00	3751.00	26000	20250325	-20.77	11520	20241125	78.82	26000	-20.77	20250325	16500	24.85	20250102	26000	-20.77	20250325	11520	78.82	20241125	0.26	Y	376270	500	34 억	189060	N	N	0	N	N
22	20250428	121221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20650	-550	5	-2.59	326448550	15663	37.20	21200	21800	20650	27550	14850	21200	20842.02	2.72	-926	22166	21682	21266	20782	20366	21475	20575	35	6350	500	14840	50	1	6962039	1438	-17.19	5.51	12	0.22	-1201.00	3751.00	26000	20250325	-20.58	11520	20241125	79.25	26000	-20.58	20250325	16500	25.15	20250102	26000	-20.58	20250325	11520	79.25	20241125	0.26	Y	376270	500	34 억	189060	N	N	0	N	N
23	20250428	111222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20750	-450	5	-2.12	297452050	14262	33.87	21200	21800	20650	27550	14850	21200	20856.26	2.72	-485	22166	21682	21266	20782	20366	21475	20575	35	6350	500	14840	50	1	6962039	1445	-17.28	5.53	12	0.20	-1201.00	3751.00	26000	20250325	-20.19	11520	20241125	80.12	26000	-20.19	20250325	16500	25.76	20250102	26000	-20.19	20250325	11520	80.12	20241125	0.26	Y	376270	500	34 억	189060	N	N	0	N	N
24	20250428	101220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21000	-200	5	-0.94	245533800	11761	27.93	21200	21800	20650	27550	14850	21200	20876.95	2.72	1387	22166	21682	21266	20782	20366	21475	20575	35	6350	500	14840	50	1	6962039	1462	-17.49	5.60	12	0.17	-1201.00	3751.00	26000	20250325	-19.23	11520	20241125	82.29	26000	-19.23	20250325	16500	27.27	20250102	26000	-19.23	20250325	11520	82.29	20241125	0.26	Y	376270	500	34 억	189060	N	N	0	N	N
25	20250428	091222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21050	-150	5	-0.71	50099600	2375	5.64	21200	21800	21000	27550	14850	21200	21094.57	2.72	37	22166	21682	21266	20782	20366	21475	20575	35	6350	500	14840	50	1	6962039	1466	-17.53	5.61	12	0.03	-1201.00	3751.00	26000	20250325	-19.04	11520	20241125	82.73	26000	-19.04	20250325	16500	27.58	20250102	26000	-19.04	20250325	11520	82.73	20241125	0.26	Y	376270	500	34 억	189060	N	N	0	N	N
26	20250425	161215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21200	-400	5	-1.85	880655225	41688	171.18	21600	21750	20850	28050	15150	21600	21124.74	2.58	-3414	22500	22050	21750	21300	21000	21900	21150	35	6450	500	15120	50	1	6962039	1476	-17.65	5.65	12	0.60	-1201.00	3751.00	26000	20250325	-18.46	11520	20241125	84.03	26000	-18.46	20250325	16500	28.48	20250102	26000	-18.46	20250325	11520	84.03	20241125	0.24	Y	376270	500	34 억	179823	N	N	197	N	N
27	20250425	151224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21100	-500	5	-2.31	853220275	40389	165.84	21600	21750	20850	28050	15150	21600	21125.07	2.58	-3375	22500	22050	21750	21300	21000	21900	21150	35	6450	500	15120	50	1	6962039	1469	-17.57	5.63	12	0.58	-1201.00	3751.00	26000	20250325	-18.85	11520	20241125	83.16	26000	-18.85	20250325	16500	27.88	20250102	26000	-18.85	20250325	11520	83.16	20241125	0.24	Y	376270	500	34 억	179823	N	N	197	N	N
28	20250425	141223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21050	-550	5	-2.55	755341450	35745	146.77	21600	21750	20850	28050	15150	21600	21131.39	2.58	-2746	22500	22050	21750	21300	21000	21900	21150	35	6450	500	15120	50	1	6962039	1466	-17.53	5.61	12	0.51	-1201.00	3751.00	26000	20250325	-19.04	11520	20241125	82.73	26000	-19.04	20250325	16500	27.58	20250102	26000	-19.04	20250325	11520	82.73	20241125	0.24	Y	376270	500	34 억	179823	N	N	197	N	N
29	20250425	131224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21100	-500	5	-2.31	663866150	31409	128.97	21600	21750	20850	28050	15150	21600	21136.18	2.58	-3616	22500	22050	21750	21300	21000	21900	21150	35	6450	500	15120	50	1	6962039	1469	-17.57	5.63	12	0.45	-1201.00	3751.00	26000	20250325	-18.85	11520	20241125	83.16	26000	-18.85	20250325	16500	27.88	20250102	26000	-18.85	20250325	11520	83.16	20241125	0.24	Y	376270	500	34 억	179823	N	N	197	N	N
30	20250425	121221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21100	-500	5	-2.31	600094050	28385	116.55	21600	21750	20850	28050	15150	21600	21141.24	2.58	-2331	22500	22050	21750	21300	21000	21900	21150	35	6450	500	15120	50	1	6962039	1469	-17.57	5.63	12	0.41	-1201.00	3751.00	26000	20250325	-18.85	11520	20241125	83.16	26000	-18.85	20250325	16500	27.88	20250102	26000	-18.85	20250325	11520	83.16	20241125	0.24	Y	376270	500	34 억	179823	N	N	197	N	N
31	20250425	111223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21000	-600	5	-2.78	525046800	24814	101.89	21600	21750	20850	28050	15150	21600	21159.30	2.58	-1434	22500	22050	21750	21300	21000	21900	21150	35	6450	500	15120	50	1	6962039	1462	-17.49	5.60	12	0.36	-1201.00	3751.00	26000	20250325	-19.23	11520	20241125	82.29	26000	-19.23	20250325	16500	27.27	20250102	26000	-19.23	20250325	11520	82.29	20241125	0.24	Y	376270	500	34 억	179823	N	N	197	N	N
32	20250425	101222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21200	-400	5	-1.85	319156425	14990	61.55	21600	21750	21000	28050	15150	21600	21291.29	2.58	-2450	22500	22050	21750	21300	21000	21900	21150	35	6450	500	15120	50	1	6962039	1476	-17.65	5.65	12	0.22	-1201.00	3751.00	26000	20250325	-18.46	11520	20241125	84.03	26000	-18.46	20250325	16500	28.48	20250102	26000	-18.46	20250325	11520	84.03	20241125	0.24	Y	376270	500	34 억	179823	N	N	197	N	N
33	20250425	091227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21300	-300	5	-1.39	86783950	4028	16.54	21600	21750	21150	28050	15150	21600	21545.17	2.58	-1229	22500	22050	21750	21300	21000	21900	21150	35	6450	500	15120	50	1	6962039	1483	-17.74	5.68	12	0.06	-1201.00	3751.00	26000	20250325	-18.08	11520	20241125	84.90	26000	-18.08	20250325	16500	29.09	20250102	26000	-18.08	20250325	11520	84.90	20241125	0.24	Y	376270	500	34 억	179823	N	N	197	N	N
34	20250424	161204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21600	200	2	0.93	526108375	24277	46.11	21800	22200	21450	27800	15000	21400	21671.06	2.54	3209	23333	22366	21833	20866	20333	22100	20600	35	6400	500	14980	50	1	6962039	1504	-17.99	5.76	12	0.35	-1201.00	3751.00	26000	20250325	-16.92	11520	20241125	87.50	26000	-16.92	20250325	16500	30.91	20250102	26000	-16.92	20250325	11520	87.50	20241125	0.23	Y	376270	500	34 억	176836	N	N	197	N	N
35	20250424	151219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21500	100	2	0.47	473495825	21833	41.47	21800	22200	21450	27800	15000	21400	21687.16	2.54	1992	23333	22366	21833	20866	20333	22100	20600	35	6400	500	14980	50	1	6962039	1497	-17.90	5.73	12	0.31	-1201.00	3751.00	26000	20250325	-17.31	11520	20241125	86.63	26000	-17.31	20250325	16500	30.30	20250102	26000	-17.31	20250325	11520	86.63	20241125	0.23	Y	376270	500	34 억	176836	N	N	1035	N	N
36	20250424	141219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21650	250	2	1.17	427978050	19729	37.47	21800	22200	21450	27800	15000	21400	21692.84	2.54	1439	23333	22366	21833	20866	20333	22100	20600	35	6400	500	14980	50	1	6962039	1507	-18.03	5.77	12	0.28	-1201.00	3751.00	26000	20250325	-16.73	11520	20241125	87.93	26000	-16.73	20250325	16500	31.21	20250102	26000	-16.73	20250325	11520	87.93	20241125	0.23	Y	376270	500	34 억	176836	N	N	1035	N	N
37	20250424	131217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21600	200	2	0.93	325524625	15019	28.53	21800	22200	21450	27800	15000	21400	21674.19	2.54	-700	23333	22366	21833	20866	20333	22100	20600	35	6400	500	14980	50	1	6962039	1504	-17.99	5.76	12	0.22	-1201.00	3751.00	26000	20250325	-16.92	11520	20241125	87.50	26000	-16.92	20250325	16500	30.91	20250102	26000	-16.92	20250325	11520	87.50	20241125	0.23	Y	376270	500	34 억	176836	N	N	1035	N	N
38	20250424	121215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21600	200	2	0.93	264938875	12200	23.17	21800	22200	21450	27800	15000	21400	21716.30	2.54	-935	23333	22366	21833	20866	20333	22100	20600	35	6400	500	14980	50	1	6962039	1504	-17.99	5.76	12	0.18	-1201.00	3751.00	26000	20250325	-16.92	11520	20241125	87.50	26000	-16.92	20250325	16500	30.91	20250102	26000	-16.92	20250325	11520	87.50	20241125	0.23	Y	376270	500	34 억	176836	N	N	1035	N	N
39	20250424	111219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21650	250	2	1.17	248747525	11453	21.75	21800	22200	21450	27800	15000	21400	21718.98	2.54	-815	23333	22366	21833	20866	20333	22100	20600	35	6400	500	14980	50	1	6962039	1507	-18.03	5.77	12	0.16	-1201.00	3751.00	26000	20250325	-16.73	11520	20241125	87.93	26000	-16.73	20250325	16500	31.21	20250102	26000	-16.73	20250325	11520	87.93	20241125	0.23	Y	376270	500	34 억	176836	N	N	1035	N	N
40	20250424	101215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21650	250	2	1.17	180189475	8278	15.72	21800	22200	21450	27800	15000	21400	21767.27	2.54	-953	23333	22366	21833	20866	20333	22100	20600	35	6400	500	14980	50	1	6962039	1507	-18.03	5.77	12	0.12	-1201.00	3751.00	26000	20250325	-16.73	11520	20241125	87.93	26000	-16.73	20250325	16500	31.21	20250102	26000	-16.73	20250325	11520	87.93	20241125	0.23	Y	376270	500	34 억	176836	N	N	1035	N	N
41	20250424	091225	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21850	450	2	2.10	38958725	1796	3.41	21800	21850	21450	27800	15000	21400	21691.94	2.54	-744	23333	22366	21833	20866	20333	22100	20600	35	6400	500	14980	50	1	6962039	1521	-18.19	5.83	12	0.03	-1201.00	3751.00	26000	20250325	-15.96	11520	20241125	89.67	26000	-15.96	20250325	16500	32.42	20250102	26000	-15.96	20250325	11520	89.67	20241125	0.23	Y	376270	500	34 억	176836	N	N	1035	N	N
42	20250423	161154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21400	-1000	5	-4.46	1141036725	52174	359.37	22800	22800	21300	29100	15700	22400	21869.83	2.64	-7292	23200	22800	22450	22050	21700	22625	21875	35	6700	500	15680	50	1	6962039	1490	-17.82	5.71	12	0.75	-1201.00	3751.00	26000	20250325	-17.69	11520	20241125	85.76	26000	-17.69	20250325	16500	29.70	20250102	26000	-17.69	20250325	11520	85.76	20241125	0.24	Y	376270	500	34 억	183884	N	N	1035	N	N
43	20250423	151215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21500	-900	5	-4.02	1075531250	49113	338.29	22800	22800	21450	29100	15700	22400	21899.12	2.64	-7081	23200	22800	22450	22050	21700	22625	21875	35	6700	500	15680	50	1	6962039	1497	-17.90	5.73	12	0.71	-1201.00	3751.00	26000	20250325	-17.31	11520	20241125	86.63	26000	-17.31	20250325	16500	30.30	20250102	26000	-17.31	20250325	11520	86.63	20241125	0.24	Y	376270	500	34 억	183884	N	N	436	N	N
44	20250423	141214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21600	-800	5	-3.57	867309100	39449	271.72	22800	22800	21550	29100	15700	22400	21985.58	2.64	-6555	23200	22800	22450	22050	21700	22625	21875	35	6700	500	15680	50	1	6962039	1504	-17.99	5.76	12	0.57	-1201.00	3751.00	26000	20250325	-16.92	11520	20241125	87.50	26000	-16.92	20250325	16500	30.91	20250102	26000	-16.92	20250325	11520	87.50	20241125	0.24	Y	376270	500	34 억	183884	N	N	436	N	N
45	20250423	131213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21850	-550	5	-2.46	662600650	30020	206.78	22800	22800	21800	29100	15700	22400	22071.97	2.64	-6976	23200	22800	22450	22050	21700	22625	21875	35	6700	500	15680	50	1	6962039	1521	-18.19	5.83	12	0.43	-1201.00	3751.00	26000	20250325	-15.96	11520	20241125	89.67	26000	-15.96	20250325	16500	32.42	20250102	26000	-15.96	20250325	11520	89.67	20241125	0.24	Y	376270	500	34 억	183884	N	N	436	N	N
46	20250423	121217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21800	-600	5	-2.68	617973800	27976	192.70	22800	22800	21800	29100	15700	22400	22089.43	2.64	-6869	23200	22800	22450	22050	21700	22625	21875	35	6700	500	15680	50	1	6962039	1518	-18.15	5.81	12	0.40	-1201.00	3751.00	26000	20250325	-16.15	11520	20241125	89.24	26000	-16.15	20250325	16500	32.12	20250102	26000	-16.15	20250325	11520	89.24	20241125	0.24	Y	376270	500	34 억	183884	N	N	436	N	N
47	20250423	111217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21850	-550	5	-2.46	539112575	24364	167.82	22800	22800	21800	29100	15700	22400	22127.42	2.64	-6432	23200	22800	22450	22050	21700	22625	21875	35	6700	500	15680	50	1	6962039	1521	-18.19	5.83	12	0.35	-1201.00	3751.00	26000	20250325	-15.96	11520	20241125	89.67	26000	-15.96	20250325	16500	32.42	20250102	26000	-15.96	20250325	11520	89.67	20241125	0.24	Y	376270	500	34 억	183884	N	N	436	N	N
48	20250423	101219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22200	-200	5	-0.89	237163200	10632	73.23	22800	22800	22050	29100	15700	22400	22306.55	2.64	-5830	23200	22800	22450	22050	21700	22625	21875	35	6700	500	15680	50	1	6962039	1546	-18.48	5.92	12	0.15	-1201.00	3751.00	26000	20250325	-14.62	11520	20241125	92.71	26000	-14.62	20250325	16500	34.55	20250102	26000	-14.62	20250325	11520	92.71	20241125	0.24	Y	376270	500	34 억	183884	N	N	436	N	N
49	20250423	091225	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22350	-50	5	-0.22	51654800	2307	15.89	22800	22800	22050	29100	15700	22400	22390.46	2.64	-1562	23200	22800	22450	22050	21700	22625	21875	35	6700	500	15680	50	1	6962039	1556	-18.61	5.96	12	0.03	-1201.00	3751.00	26000	20250325	-14.04	11520	20241125	94.01	26000	-14.04	20250325	16500	35.45	20250102	26000	-14.04	20250325	11520	94.01	20241125	0.24	Y	376270	500	34 억	183884	N	N	436	N	N
50	20250422	161147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22400	-150	5	-0.67	321750650	14365	48.01	22850	22850	22100	29300	15800	22550	22398.23	2.69	-3505	23416	22982	22666	22232	21916	22825	22075	35	6750	500	15780	50	1	6962039	1559	-18.65	5.97	12	0.21	-1201.00	3751.00	26000	20250325	-13.85	11520	20241125	94.44	26000	-13.85	20250325	16500	35.76	20250102	26000	-13.85	20250325	11520	94.44	20241125	0.23	Y	376270	500	34 억	187358	N	Y	436	N	N
51	20250422	151208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22350	-200	5	-0.89	308156150	13758	45.98	22850	22850	22100	29300	15800	22550	22398.32	2.69	-3335	23416	22982	22666	22232	21916	22825	22075	35	6750	500	15780	50	1	6962039	1556	-18.61	5.96	12	0.20	-1201.00	3751.00	26000	20250325	-14.04	11520	20241125	94.01	26000	-14.04	20250325	16500	35.45	20250102	26000	-14.04	20250325	11520	94.01	20241125	0.23	Y	376270	500	34 억	187358	N	N	611	N	N
52	20250422	141209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22350	-200	5	-0.89	279854150	12492	41.75	22850	22850	22100	29300	15800	22550	22402.67	2.69	-2920	23416	22982	22666	22232	21916	22825	22075	35	6750	500	15780	50	1	6962039	1556	-18.61	5.96	12	0.18	-1201.00	3751.00	26000	20250325	-14.04	11520	20241125	94.01	26000	-14.04	20250325	16500	35.45	20250102	26000	-14.04	20250325	11520	94.01	20241125	0.23	Y	376270	500	34 억	187358	N	N	611	N	N
53	20250422	131206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22400	-150	5	-0.67	217618050	9711	32.45	22850	22850	22100	29300	15800	22550	22409.44	2.69	-2162	23416	22982	22666	22232	21916	22825	22075	35	6750	500	15780	50	1	6962039	1559	-18.65	5.97	12	0.14	-1201.00	3751.00	26000	20250325	-13.85	11520	20241125	94.44	26000	-13.85	20250325	16500	35.76	20250102	26000	-13.85	20250325	11520	94.44	20241125	0.23	Y	376270	500	34 억	187358	N	N	611	N	N
54	20250422	121209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22400	-150	5	-0.67	193771700	8648	28.90	22850	22850	22100	29300	15800	22550	22406.53	2.69	-1723	23416	22982	22666	22232	21916	22825	22075	35	6750	500	15780	50	1	6962039	1559	-18.65	5.97	12	0.12	-1201.00	3751.00	26000	20250325	-13.85	11520	20241125	94.44	26000	-13.85	20250325	16500	35.76	20250102	26000	-13.85	20250325	11520	94.44	20241125	0.23	Y	376270	500	34 억	187358	N	N	611	N	N
55	20250422	111207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22450	-100	5	-0.44	150013100	6698	22.38	22850	22850	22100	29300	15800	22550	22396.70	2.69	-1101	23416	22982	22666	22232	21916	22825	22075	35	6750	500	15780	50	1	6962039	1563	-18.69	5.99	12	0.10	-1201.00	3751.00	26000	20250325	-13.65	11520	20241125	94.88	26000	-13.65	20250325	16500	36.06	20250102	26000	-13.65	20250325	11520	94.88	20241125	0.23	Y	376270	500	34 억	187358	N	N	611	N	N
56	20250422	101207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22500	-50	5	-0.22	109893825	4906	16.40	22850	22850	22100	29300	15800	22550	22399.88	2.69	-1179	23416	22982	22666	22232	21916	22825	22075	35	6750	500	15780	50	1	6962039	1566	-18.73	6.00	12	0.07	-1201.00	3751.00	26000	20250325	-13.46	11520	20241125	95.31	26000	-13.46	20250325	16500	36.36	20250102	26000	-13.46	20250325	11520	95.31	20241125	0.23	Y	376270	500	34 억	187358	N	N	611	N	N
57	20250422	091210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22375	-175	5	-0.78	38284725	1705	5.70	22850	22850	22375	29300	15800	22550	22454.38	2.69	-448	23416	22982	22666	22232	21916	22825	22075	35	6750	500	15780	50	1	6962039	1558	-18.63	5.97	12	0.02	-1201.00	3751.00	26000	20250325	-13.94	11520	20241125	94.23	26000	-13.94	20250325	16500	35.61	20250102	26000	-13.94	20250325	11520	94.23	20241125	0.23	Y	376270	500	34 억	187358	N	N	611	N	N
58	20250421	161143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22550	-100	5	-0.44	682304800	29852	97.23	22850	23100	22350	29400	15900	22650	22856.25	2.60	6745	23583	23116	22733	22266	21883	22925	22075	35	6750	500	15850	50	1	6962039	1570	-18.78	6.01	12	0.43	-1201.00	3751.00	26000	20250325	-13.27	11520	20241125	95.75	26000	-13.27	20250325	16500	36.67	20250102	26000	-13.27	20250325	11520	95.75	20241125	0.22	Y	376270	500	34 억	180888	N	N	611	N	N
59	20250421	151204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22550	-100	5	-0.44	677320050	29631	96.51	22850	23100	22350	29400	15900	22650	22858.49	2.60	6844	23583	23116	22733	22266	21883	22925	22075	35	6750	500	15850	50	1	6962039	1570	-18.78	6.01	12	0.43	-1201.00	3751.00	26000	20250325	-13.27	11520	20241125	95.75	26000	-13.27	20250325	16500	36.67	20250102	26000	-13.27	20250325	11520	95.75	20241125	0.22	Y	376270	500	34 억	180888	N	N	350	N	N
60	20250421	141203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22600	-50	5	-0.22	642554625	28089	91.49	22850	23100	22350	29400	15900	22650	22875.67	2.60	7094	23583	23116	22733	22266	21883	22925	22075	35	6750	500	15850	50	1	6962039	1573	-18.82	6.03	12	0.40	-1201.00	3751.00	26000	20250325	-13.08	11520	20241125	96.18	26000	-13.08	20250325	16500	36.97	20250102	26000	-13.08	20250325	11520	96.18	20241125	0.22	Y	376270	500	34 억	180888	N	N	350	N	N
61	20250421	131201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22700	50	2	0.22	523667825	22818	74.32	22850	23100	22650	29400	15900	22650	22949.77	2.60	6413	23583	23116	22733	22266	21883	22925	22075	35	6750	500	15850	50	1	6962039	1580	-18.90	6.05	12	0.33	-1201.00	3751.00	26000	20250325	-12.69	11520	20241125	97.05	26000	-12.69	20250325	16500	37.58	20250102	26000	-12.69	20250325	11520	97.05	20241125	0.22	Y	376270	500	34 억	180888	N	N	350	N	N
62	20250421	121201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22700	50	2	0.22	486199325	21168	68.94	22850	23100	22650	29400	15900	22650	22968.60	2.60	6403	23583	23116	22733	22266	21883	22925	22075	35	6750	500	15850	50	1	6962039	1580	-18.90	6.05	12	0.30	-1201.00	3751.00	26000	20250325	-12.69	11520	20241125	97.05	26000	-12.69	20250325	16500	37.58	20250102	26000	-12.69	20250325	11520	97.05	20241125	0.22	Y	376270	500	34 억	180888	N	N	350	N	N
63	20250421	111200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22800	150	2	0.66	434239475	18892	61.53	22850	23100	22650	29400	15900	22650	22985.36	2.60	6757	23583	23116	22733	22266	21883	22925	22075	35	6750	500	15850	50	1	6962039	1587	-18.98	6.08	12	0.27	-1201.00	3751.00	26000	20250325	-12.31	11520	20241125	97.92	26000	-12.31	20250325	16500	38.18	20250102	26000	-12.31	20250325	11520	97.92	20241125	0.22	Y	376270	500	34 억	180888	N	N	350	N	N
64	20250421	101154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23050	400	2	1.77	359379375	15626	50.89	22850	23100	22650	29400	15900	22650	22998.81	2.60	7885	23583	23116	22733	22266	21883	22925	22075	35	6750	500	15850	50	1	6962039	1605	-19.19	6.15	12	0.22	-1201.00	3751.00	26000	20250325	-11.35	11520	20241125	100.09	26000	-11.35	20250325	16500	39.70	20250102	26000	-11.35	20250325	11520	100.09	20241125	0.22	Y	376270	500	34 억	180888	N	N	350	N	N
65	20250421	091235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23050	400	2	1.77	98577700	4290	13.97	22850	23050	22650	29400	15900	22650	22978.48	2.60	1962	23583	23116	22733	22266	21883	22925	22075	35	6750	500	15850	50	1	6962039	1605	-19.19	6.15	12	0.06	-1201.00	3751.00	26000	20250325	-11.35	11520	20241125	100.09	26000	-11.35	20250325	16500	39.70	20250102	26000	-11.35	20250325	11520	100.09	20241125	0.22	Y	376270	500	34 억	180888	N	N	350	N	N
66	20250418	161142	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22650	-350	5	-1.52	694641650	30680	203.80	23000	23200	22350	29900	16100	23000	22641.51	2.51	-4121	23500	23250	23000	22750	22500	23125	22625	35	6900	500	16100	50	1	6962039	1577	-18.86	6.04	12	0.44	-1201.00	3751.00	26000	20250325	-12.88	11520	20241125	96.61	26000	-12.88	20250325	16500	37.27	20250102	26000	-12.88	20250325	11520	96.61	20241125	0.20	Y	376270	500	34 억	174632	N	N	350	N	N
67	20250418	151158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22650	-350	5	-1.52	681966650	30122	200.09	23000	23200	22350	29900	16100	23000	22640.15	2.51	-3921	23500	23250	23000	22750	22500	23125	22625	35	6900	500	16100	50	1	6962039	1577	-18.86	6.04	12	0.43	-1201.00	3751.00	26000	20250325	-12.88	11520	20241125	96.61	26000	-12.88	20250325	16500	37.27	20250102	26000	-12.88	20250325	11520	96.61	20241125	0.20	Y	376270	500	34 억	174632	N	N	62	N	N
68	20250418	141204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22500	-500	5	-2.17	619850575	27371	181.82	23000	23200	22350	29900	16100	23000	22646.25	2.51	-4951	23500	23250	23000	22750	22500	23125	22625	35	6900	500	16100	50	1	6962039	1566	-18.73	6.00	12	0.39	-1201.00	3751.00	26000	20250325	-13.46	11520	20241125	95.31	26000	-13.46	20250325	16500	36.36	20250102	26000	-13.46	20250325	11520	95.31	20241125	0.20	Y	376270	500	34 억	174632	N	N	62	N	N
69	20250418	131159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22400	-600	5	-2.61	573134325	25292	168.01	23000	23200	22350	29900	16100	23000	22660.70	2.51	-5914	23500	23250	23000	22750	22500	23125	22625	35	6900	500	16100	50	1	6962039	1559	-18.65	5.97	12	0.36	-1201.00	3751.00	26000	20250325	-13.85	11520	20241125	94.44	26000	-13.85	20250325	16500	35.76	20250102	26000	-13.85	20250325	11520	94.44	20241125	0.20	Y	376270	500	34 억	174632	N	N	62	N	N
70	20250418	121156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22450	-550	5	-2.39	518610425	22862	151.87	23000	23200	22350	29900	16100	23000	22684.39	2.51	-6636	23500	23250	23000	22750	22500	23125	22625	35	6900	500	16100	50	1	6962039	1563	-18.69	5.99	12	0.33	-1201.00	3751.00	26000	20250325	-13.65	11520	20241125	94.88	26000	-13.65	20250325	16500	36.06	20250102	26000	-13.65	20250325	11520	94.88	20241125	0.20	Y	376270	500	34 억	174632	N	N	62	N	N
71	20250418	111201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22450	-550	5	-2.39	447821350	19707	130.91	23000	23200	22350	29900	16100	23000	22723.97	2.51	-6316	23500	23250	23000	22750	22500	23125	22625	35	6900	500	16100	50	1	6962039	1563	-18.69	5.99	12	0.28	-1201.00	3751.00	26000	20250325	-13.65	11520	20241125	94.88	26000	-13.65	20250325	16500	36.06	20250102	26000	-13.65	20250325	11520	94.88	20241125	0.20	Y	376270	500	34 억	174632	N	N	62	N	N
72	20250418	101202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22700	-300	5	-1.30	235293750	10269	68.21	23000	23200	22650	29900	16100	23000	22913.01	2.51	-1973	23500	23250	23000	22750	22500	23125	22625	35	6900	500	16100	50	1	6962039	1580	-18.90	6.05	12	0.15	-1201.00	3751.00	26000	20250325	-12.69	11520	20241125	97.05	26000	-12.69	20250325	16500	37.58	20250102	26000	-12.69	20250325	11520	97.05	20241125	0.20	Y	376270	500	34 억	174632	N	N	62	N	N
73	20250418	091208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22850	-150	5	-0.65	29854950	1300	8.64	23000	23100	22850	29900	16100	23000	22965.35	2.51	-475	23500	23250	23000	22750	22500	23125	22625	35	6900	500	16100	50	1	6962039	1591	-19.03	6.09	12	0.02	-1201.00	3751.00	26000	20250325	-12.12	11520	20241125	98.35	26000	-12.12	20250325	16500	38.48	20250102	26000	-12.12	20250325	11520	98.35	20241125	0.20	Y	376270	500	34 억	174632	N	N	62	N	N
74	20250417	161149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23000	150	2	0.66	344602575	14998	66.34	23250	23250	22750	29700	16000	22850	22976.46	2.45	4167	23616	23232	22916	22532	22216	23075	22375	35	6850	500	15990	50	1	6962039	1601	-19.15	6.13	12	0.22	-1201.00	3751.00	26000	20250325	-11.54	11520	20241125	99.65	26000	-11.54	20250325	16500	39.39	20250102	26000	-11.54	20250325	11520	99.65	20241125	0.17	Y	376270	500	34 억	170554	N	N	62	N	N
75	20250417	151202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23000	150	2	0.66	325536175	14168	62.67	23250	23250	22750	29700	16000	22850	22976.86	2.45	3666	23616	23232	22916	22532	22216	23075	22375	35	6850	500	15990	50	1	6962039	1601	-19.15	6.13	12	0.20	-1201.00	3751.00	26000	20250325	-11.54	11520	20241125	99.65	26000	-11.54	20250325	16500	39.39	20250102	26000	-11.54	20250325	11520	99.65	20241125	0.17	Y	376270	500	34 억	170554	N	N	202	N	N
76	20250417	141204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23000	150	2	0.66	301180150	13108	57.98	23250	23250	22750	29700	16000	22850	22976.82	2.45	3299	23616	23232	22916	22532	22216	23075	22375	35	6850	500	15990	50	1	6962039	1601	-19.15	6.13	12	0.19	-1201.00	3751.00	26000	20250325	-11.54	11520	20241125	99.65	26000	-11.54	20250325	16500	39.39	20250102	26000	-11.54	20250325	11520	99.65	20241125	0.17	Y	376270	500	34 억	170554	N	N	202	N	N
77	20250417	131202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23150	300	2	1.31	208231575	9072	40.13	23250	23250	22750	29700	16000	22850	22953.22	2.45	625	23616	23232	22916	22532	22216	23075	22375	35	6850	500	15990	50	1	6962039	1612	-19.28	6.17	12	0.13	-1201.00	3751.00	26000	20250325	-10.96	11520	20241125	100.95	26000	-10.96	20250325	16500	40.30	20250102	26000	-10.96	20250325	11520	100.95	20241125	0.17	Y	376270	500	34 억	170554	N	N	202	N	N
78	20250417	121201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22900	50	2	0.22	118649775	5187	22.94	23250	23250	22750	29700	16000	22850	22874.45	2.45	-1252	23616	23232	22916	22532	22216	23075	22375	35	6850	500	15990	50	1	6962039	1594	-19.07	6.11	12	0.07	-1201.00	3751.00	26000	20250325	-11.92	11520	20241125	98.78	26000	-11.92	20250325	16500	38.79	20250102	26000	-11.92	20250325	11520	98.78	20241125	0.17	Y	376270	500	34 억	170554	N	N	202	N	N
79	20250417	111159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22800	-50	5	-0.22	95250800	4166	18.43	23250	23250	22750	29700	16000	22850	22863.85	2.45	-857	23616	23232	22916	22532	22216	23075	22375	35	6850	500	15990	50	1	6962039	1587	-18.98	6.08	12	0.06	-1201.00	3751.00	26000	20250325	-12.31	11520	20241125	97.92	26000	-12.31	20250325	16500	38.18	20250102	26000	-12.31	20250325	11520	97.92	20241125	0.17	Y	376270	500	34 억	170554	N	N	202	N	N
80	20250417	101201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22800	-50	5	-0.22	57819100	2526	11.17	23250	23250	22750	29700	16000	22850	22889.59	2.45	-447	23616	23232	22916	22532	22216	23075	22375	35	6850	500	15990	50	1	6962039	1587	-18.98	6.08	12	0.04	-1201.00	3751.00	26000	20250325	-12.31	11520	20241125	97.92	26000	-12.31	20250325	16500	38.18	20250102	26000	-12.31	20250325	11520	97.92	20241125	0.17	Y	376270	500	34 억	170554	N	N	202	N	N
81	20250417	091206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22825	-25	5	-0.11	29401175	1282	5.67	23250	23250	22825	29700	16000	22850	22933.83	2.45	-363	23616	23232	22916	22532	22216	23075	22375	35	6850	500	15990	50	1	6962039	1589	-19.00	6.09	12	0.02	-1201.00	3751.00	26000	20250325	-12.21	11520	20241125	98.13	26000	-12.21	20250325	16500	38.33	20250102	26000	-12.21	20250325	11520	98.13	20241125	0.17	Y	376270	500	34 억	170554	N	N	202	N	N
82	20250416	161147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22850	-100	5	-0.44	509689775	22225	75.72	22950	23300	22600	29800	16100	22950	22933.20	2.39	4505	23450	23200	22850	22600	22250	23325	22725	35	6850	500	16060	50	1	6962039	1591	-19.03	6.09	12	0.32	-1201.00	3751.00	26000	20250325	-12.12	11520	20241125	98.35	26000	-12.12	20250325	16500	38.48	20250102	26000	-12.12	20250325	11520	98.35	20241125	0.17	Y	376270	500	34 억	166096	N	N	202	N	N
83	20250416	151201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22900	-50	5	-0.22	505912925	22060	75.16	22950	23300	22600	29800	16100	22950	22933.50	2.39	4509	23450	23200	22850	22600	22250	23325	22725	35	6850	500	16060	50	1	6962039	1594	-19.07	6.11	12	0.32	-1201.00	3751.00	26000	20250325	-11.92	11520	20241125	98.78	26000	-11.92	20250325	16500	38.79	20250102	26000	-11.92	20250325	11520	98.78	20241125	0.17	Y	376270	500	34 억	166096	N	N	1461	N	N
84	20250416	141158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23000	50	2	0.22	386391375	16852	57.42	22950	23300	22600	29800	16100	22950	22928.52	2.39	2291	23450	23200	22850	22600	22250	23325	22725	35	6850	500	16060	50	1	6962039	1601	-19.15	6.13	12	0.24	-1201.00	3751.00	26000	20250325	-11.54	11520	20241125	99.65	26000	-11.54	20250325	16500	39.39	20250102	26000	-11.54	20250325	11520	99.65	20241125	0.17	Y	376270	500	34 억	166096	N	N	1461	N	N
85	20250416	131157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22900	-50	5	-0.22	214754225	9418	32.09	22950	23000	22600	29800	16100	22950	22802.53	2.39	-1972	23450	23200	22850	22600	22250	23325	22725	35	6850	500	16060	50	1	6962039	1594	-19.07	6.11	12	0.14	-1201.00	3751.00	26000	20250325	-11.92	11520	20241125	98.78	26000	-11.92	20250325	16500	38.79	20250102	26000	-11.92	20250325	11520	98.78	20241125	0.17	Y	376270	500	34 억	166096	N	N	1461	N	N
86	20250416	121159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22750	-200	5	-0.87	194401125	8524	29.04	22950	23000	22600	29800	16100	22950	22806.33	2.39	-1828	23450	23200	22850	22600	22250	23325	22725	35	6850	500	16060	50	1	6962039	1584	-18.94	6.07	12	0.12	-1201.00	3751.00	26000	20250325	-12.50	11520	20241125	97.48	26000	-12.50	20250325	16500	37.88	20250102	26000	-12.50	20250325	11520	97.48	20241125	0.17	Y	376270	500	34 억	166096	N	N	1461	N	N
87	20250416	111158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22800	-150	5	-0.65	134906525	5904	20.12	22950	23000	22675	29800	16100	22950	22850.02	2.39	-1399	23450	23200	22850	22600	22250	23325	22725	35	6850	500	16060	50	1	6962039	1587	-18.98	6.08	12	0.08	-1201.00	3751.00	26000	20250325	-12.31	11520	20241125	97.92	26000	-12.31	20250325	16500	38.18	20250102	26000	-12.31	20250325	11520	97.92	20241125	0.17	Y	376270	500	34 억	166096	N	N	1461	N	N
88	20250416	101158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22900	-50	5	-0.22	100439225	4397	14.98	22950	23000	22675	29800	16100	22950	22842.67	2.39	-396	23450	23200	22850	22600	22250	23325	22725	35	6850	500	16060	50	1	6962039	1594	-19.07	6.11	12	0.06	-1201.00	3751.00	26000	20250325	-11.92	11520	20241125	98.78	26000	-11.92	20250325	16500	38.79	20250102	26000	-11.92	20250325	11520	98.78	20241125	0.17	Y	376270	500	34 억	166096	N	N	1461	N	N
89	20250416	091206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22900	-50	5	-0.22	47098900	2064	7.03	22950	22950	22675	29800	16100	22950	22819.23	2.39	-230	23450	23200	22850	22600	22250	23325	22725	35	6850	500	16060	50	1	6962039	1594	-19.07	6.11	12	0.03	-1201.00	3751.00	26000	20250325	-11.92	11520	20241125	98.78	26000	-11.92	20250325	16500	38.79	20250102	26000	-11.92	20250325	11520	98.78	20241125	0.17	Y	376270	500	34 억	166096	N	N	1461	N	N
90	20250415	161145	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22950	150	2	0.66	668873250	29343	65.52	22900	23100	22500	29600	16000	22800	22794.92	2.34	3665	23933	23366	22933	22366	21933	23150	22150	35	6800	500	15960	50	1	6962039	1598	-19.11	6.12	12	0.42	-1201.00	3751.00	26000	20250325	-11.73	11520	20241125	99.22	26000	-11.73	20250325	16500	39.09	20250102	26000	-11.73	20250325	11520	99.22	20241125	0.17	Y	376270	500	34 억	162637	N	N	1461	N	N
91	20250415	151157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22850	50	2	0.22	656530700	28805	64.32	22900	23100	22500	29600	16000	22800	22792.25	2.34	3808	23933	23366	22933	22366	21933	23150	22150	35	6800	500	15960	50	1	6962039	1591	-19.03	6.09	12	0.41	-1201.00	3751.00	26000	20250325	-12.12	11520	20241125	98.35	26000	-12.12	20250325	16500	38.48	20250102	26000	-12.12	20250325	11520	98.35	20241125	0.17	Y	376270	500	34 억	162637	N	N	1223	N	N
92	20250415	141155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22950	150	2	0.66	526030825	23077	51.53	22900	23100	22500	29600	16000	22800	22794.59	2.34	3951	23933	23366	22933	22366	21933	23150	22150	35	6800	500	15960	50	1	6962039	1598	-19.11	6.12	12	0.33	-1201.00	3751.00	26000	20250325	-11.73	11520	20241125	99.22	26000	-11.73	20250325	16500	39.09	20250102	26000	-11.73	20250325	11520	99.22	20241125	0.17	Y	376270	500	34 억	162637	N	N	1223	N	N
93	20250415	131157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22950	150	2	0.66	349445625	15388	34.36	22900	23000	22500	29600	16000	22800	22708.97	2.34	1407	23933	23366	22933	22366	21933	23150	22150	35	6800	500	15960	50	1	6962039	1598	-19.11	6.12	12	0.22	-1201.00	3751.00	26000	20250325	-11.73	11520	20241125	99.22	26000	-11.73	20250325	16500	39.09	20250102	26000	-11.73	20250325	11520	99.22	20241125	0.17	Y	376270	500	34 억	162637	N	N	1223	N	N
94	20250415	121153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22750	-50	5	-0.22	312099675	13756	30.71	22900	23000	22500	29600	16000	22800	22688.26	2.34	289	23933	23366	22933	22366	21933	23150	22150	35	6800	500	15960	50	1	6962039	1584	-18.94	6.07	12	0.20	-1201.00	3751.00	26000	20250325	-12.50	11520	20241125	97.48	26000	-12.50	20250325	16500	37.88	20250102	26000	-12.50	20250325	11520	97.48	20241125	0.17	Y	376270	500	34 억	162637	N	N	1223	N	N
95	20250415	111155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22750	-50	5	-0.22	299815000	13216	29.51	22900	23000	22500	29600	16000	22800	22685.76	2.34	222	23933	23366	22933	22366	21933	23150	22150	35	6800	500	15960	50	1	6962039	1584	-18.94	6.07	12	0.19	-1201.00	3751.00	26000	20250325	-12.50	11520	20241125	97.48	26000	-12.50	20250325	16500	37.88	20250102	26000	-12.50	20250325	11520	97.48	20241125	0.17	Y	376270	500	34 억	162637	N	N	1223	N	N
96	20250415	101155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22550	-250	5	-1.10	260832400	11491	25.66	22900	23000	22500	29600	16000	22800	22698.84	2.34	825	23933	23366	22933	22366	21933	23150	22150	35	6800	500	15960	50	1	6962039	1570	-18.78	6.01	12	0.17	-1201.00	3751.00	26000	20250325	-13.27	11520	20241125	95.75	26000	-13.27	20250325	16500	36.67	20250102	26000	-13.27	20250325	11520	95.75	20241125	0.17	Y	376270	500	34 억	162637	N	N	1223	N	N
97	20250415	091159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22900	100	2	0.44	38776150	1698	3.79	22900	22900	22700	29600	16000	22800	22836.37	2.34	-1377	23933	23366	22933	22366	21933	23150	22150	35	6800	500	15960	50	1	6962039	1594	-19.07	6.11	12	0.02	-1201.00	3751.00	26000	20250325	-11.92	11520	20241125	98.78	26000	-11.92	20250325	16500	38.79	20250102	26000	-11.92	20250325	11520	98.78	20241125	0.17	Y	376270	500	34 억	162637	N	N	1223	N	N
98	20250414	161141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22800	-250	5	-1.08	1025571450	44637	263.73	23100	23500	22500	29950	16150	23050	22975.81	2.40	-4404	23383	23216	22983	22816	22583	23300	22900	35	6900	500	16130	50	1	6962039	1587	-18.98	6.08	12	0.64	-1201.00	3751.00	26000	20250325	-12.31	11520	20241125	97.92	26000	-12.31	20250325	16500	38.18	20250102	26000	-12.31	20250325	11520	97.92	20241125	0.17	Y	376270	500	34 억	167049	N	N	1223	N	N
99	20250414	151151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22750	-300	5	-1.30	1009231400	43918	259.49	23100	23500	22500	29950	16150	23050	22979.90	2.40	-4307	23383	23216	22983	22816	22583	23300	22900	35	6900	500	16130	50	1	6962039	1584	-18.94	6.07	12	0.63	-1201.00	3751.00	26000	20250325	-12.50	11520	20241125	97.48	26000	-12.50	20250325	16500	37.88	20250102	26000	-12.50	20250325	11520	97.48	20241125	0.17	Y	376270	500	34 억	167049	N	N	848	N	N
100	20250414	141151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22650	-400	5	-1.74	956293600	41582	245.68	23100	23500	22500	29950	16150	23050	22997.78	2.40	-4288	23383	23216	22983	22816	22583	23300	22900	35	6900	500	16130	50	1	6962039	1577	-18.86	6.04	12	0.60	-1201.00	3751.00	26000	20250325	-12.88	11520	20241125	96.61	26000	-12.88	20250325	16500	37.27	20250102	26000	-12.88	20250325	11520	96.61	20241125	0.17	Y	376270	500	34 억	167049	N	N	848	N	N
101	20250414	131148	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22850	-200	5	-0.87	855116000	37112	219.27	23100	23500	22500	29950	16150	23050	23041.50	2.40	-1283	23383	23216	22983	22816	22583	23300	22900	35	6900	500	16130	50	1	6962039	1591	-19.03	6.09	12	0.53	-1201.00	3751.00	26000	20250325	-12.12	11520	20241125	98.35	26000	-12.12	20250325	16500	38.48	20250102	26000	-12.12	20250325	11520	98.35	20241125	0.17	Y	376270	500	34 억	167049	N	N	848	N	N
102	20250414	121151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22650	-400	5	-1.74	841893100	36530	215.83	23100	23500	22500	29950	16150	23050	23046.62	2.40	-1137	23383	23216	22983	22816	22583	23300	22900	35	6900	500	16130	50	1	6962039	1577	-18.86	6.04	12	0.52	-1201.00	3751.00	26000	20250325	-12.88	11520	20241125	96.61	26000	-12.88	20250325	16500	37.27	20250102	26000	-12.88	20250325	11520	96.61	20241125	0.17	Y	376270	500	34 억	167049	N	N	848	N	N
103	20250414	111144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22550	-500	5	-2.17	758866175	32860	194.15	23100	23500	22500	29950	16150	23050	23093.92	2.40	1120	23383	23216	22983	22816	22583	23300	22900	35	6900	500	16130	50	1	6962039	1570	-18.78	6.01	12	0.47	-1201.00	3751.00	26000	20250325	-13.27	11520	20241125	95.75	26000	-13.27	20250325	16500	36.67	20250102	26000	-13.27	20250325	11520	95.75	20241125	0.17	Y	376270	500	34 억	167049	N	N	848	N	N
104	20250414	101147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23150	100	2	0.43	587497900	25326	149.64	23100	23500	22500	29950	16150	23050	23197.42	2.40	3673	23383	23216	22983	22816	22583	23300	22900	35	6900	500	16130	50	1	6962039	1612	-19.28	6.17	12	0.36	-1201.00	3751.00	26000	20250325	-10.96	11520	20241125	100.95	26000	-10.96	20250325	16500	40.30	20250102	26000	-10.96	20250325	11520	100.95	20241125	0.17	Y	376270	500	34 억	167049	N	N	848	N	N
105	20250414	091148	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23150	100	2	0.43	115348250	5039	29.77	23100	23150	22500	29950	16150	23050	22891.10	2.40	139	23383	23216	22983	22816	22583	23300	22900	35	6900	500	16130	50	1	6962039	1612	-19.28	6.17	12	0.07	-1201.00	3751.00	26000	20250325	-10.96	11520	20241125	100.95	26000	-10.96	20250325	16500	40.30	20250102	26000	-10.96	20250325	11520	100.95	20241125	0.17	Y	376270	500	34 억	167049	N	N	848	N	N
106	20250411	161135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23050	-100	5	-0.43	383333850	16705	44.60	22950	23150	22750	30050	16250	23150	22947.13	2.42	-1559	23983	23566	22883	22466	21783	23775	22675	35	6900	500	16200	50	1	6962039	1605	-19.19	6.15	12	0.24	-1201.00	3751.00	26000	20250325	-11.35	11520	20241125	100.09	26000	-11.35	20250325	16500	39.70	20250102	26000	-11.35	20250325	11520	100.09	20241125	0.14	Y	376270	500	34 억	168549	N	N	848	N	N
107	20250411	151146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22950	-200	5	-0.86	349729350	15243	40.70	22950	23150	22750	30050	16250	23150	22943.60	2.42	-1153	23983	23566	22883	22466	21783	23775	22675	35	6900	500	16200	50	1	6962039	1598	-19.11	6.12	12	0.22	-1201.00	3751.00	26000	20250325	-11.73	11520	20241125	99.22	26000	-11.73	20250325	16500	39.09	20250102	26000	-11.73	20250325	11520	99.22	20241125	0.14	Y	376270	500	34 억	168549	N	N	560	N	N
108	20250411	141144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22850	-300	5	-1.30	318830800	13897	37.10	22950	23150	22750	30050	16250	23150	22942.42	2.42	-1367	23983	23566	22883	22466	21783	23775	22675	35	6900	500	16200	50	1	6962039	1591	-19.03	6.09	12	0.20	-1201.00	3751.00	26000	20250325	-12.12	11520	20241125	98.35	26000	-12.12	20250325	16500	38.48	20250102	26000	-12.12	20250325	11520	98.35	20241125	0.14	Y	376270	500	34 억	168549	N	N	560	N	N
109	20250411	131146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22950	-200	5	-0.86	248582175	10835	28.93	22950	23150	22750	30050	16250	23150	22942.52	2.42	-1255	23983	23566	22883	22466	21783	23775	22675	35	6900	500	16200	50	1	6962039	1598	-19.11	6.12	12	0.16	-1201.00	3751.00	26000	20250325	-11.73	11520	20241125	99.22	26000	-11.73	20250325	16500	39.09	20250102	26000	-11.73	20250325	11520	99.22	20241125	0.14	Y	376270	500	34 억	168549	N	N	560	N	N
110	20250411	121147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22950	-200	5	-0.86	214047925	9331	24.91	22950	23150	22750	30050	16250	23150	22939.44	2.42	-1221	23983	23566	22883	22466	21783	23775	22675	35	6900	500	16200	50	1	6962039	1598	-19.11	6.12	12	0.13	-1201.00	3751.00	26000	20250325	-11.73	11520	20241125	99.22	26000	-11.73	20250325	16500	39.09	20250102	26000	-11.73	20250325	11520	99.22	20241125	0.14	Y	376270	500	34 억	168549	N	N	560	N	N
111	20250411	111147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22900	-250	5	-1.08	192143875	8377	22.36	22950	23150	22750	30050	16250	23150	22937.07	2.42	-1109	23983	23566	22883	22466	21783	23775	22675	35	6900	500	16200	50	1	6962039	1594	-19.07	6.11	12	0.12	-1201.00	3751.00	26000	20250325	-11.92	11520	20241125	98.78	26000	-11.92	20250325	16500	38.79	20250102	26000	-11.92	20250325	11520	98.78	20241125	0.14	Y	376270	500	34 억	168549	N	N	560	N	N
112	20250411	101150	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22900	-250	5	-1.08	133474175	5821	15.54	22950	23150	22750	30050	16250	23150	22929.77	2.42	-787	23983	23566	22883	22466	21783	23775	22675	35	6900	500	16200	50	1	6962039	1594	-19.07	6.11	12	0.08	-1201.00	3751.00	26000	20250325	-11.92	11520	20241125	98.78	26000	-11.92	20250325	16500	38.79	20250102	26000	-11.92	20250325	11520	98.78	20241125	0.14	Y	376270	500	34 억	168549	N	N	560	N	N
113	20250411	091153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23000	-150	5	-0.65	42777350	1858	4.96	22950	23150	22900	30050	16250	23150	23023.33	2.42	1162	23983	23566	22883	22466	21783	23775	22675	35	6900	500	16200	50	1	6962039	1601	-19.15	6.13	12	0.03	-1201.00	3751.00	26000	20250325	-11.54	11520	20241125	99.65	26000	-11.54	20250325	16500	39.39	20250102	26000	-11.54	20250325	11520	99.65	20241125	0.14	Y	376270	500	34 억	168549	N	N	560	N	N
114	20250410	161140	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23150	1350	2	6.19	853426075	37371	103.97	22800	23300	22200	28300	15300	21800	22836.43	2.29	9327	23333	22566	22083	21316	20833	22325	21075	35	6500	500	15260	50	1	6962039	1612	-19.28	6.17	12	0.54	-1201.00	3751.00	26000	20250325	-10.96	11520	20241125	100.95	26000	-10.96	20250325	16500	40.30	20250102	26000	-10.96	20250325	11520	100.95	20241125	0.15	Y	376270	500	34 억	159307	N	N	560	N	N
115	20250410	151146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23200	1400	2	6.42	827447875	36246	100.84	22800	23300	22200	28300	15300	21800	22828.67	2.29	9161	23333	22566	22083	21316	20833	22325	21075	35	6500	500	15260	50	1	6962039	1615	-19.32	6.19	12	0.52	-1201.00	3751.00	26000	20250325	-10.77	11520	20241125	101.39	26000	-10.77	20250325	16500	40.61	20250102	26000	-10.77	20250325	11520	101.39	20241125	0.15	Y	376270	500	34 억	159307	N	N	1389	N	N
116	20250410	141141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22950	1150	2	5.28	683292125	30014	83.50	22800	23100	22200	28300	15300	21800	22765.78	2.29	7245	23333	22566	22083	21316	20833	22325	21075	35	6500	500	15260	50	1	6962039	1598	-19.11	6.12	12	0.43	-1201.00	3751.00	26000	20250325	-11.73	11520	20241125	99.22	26000	-11.73	20250325	16500	39.09	20250102	26000	-11.73	20250325	11520	99.22	20241125	0.15	Y	376270	500	34 억	159307	N	N	1389	N	N
117	20250410	131140	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22900	1100	2	5.05	618404225	27189	75.64	22800	23100	22200	28300	15300	21800	22744.65	2.29	6020	23333	22566	22083	21316	20833	22325	21075	35	6500	500	15260	50	1	6962039	1594	-19.07	6.11	12	0.39	-1201.00	3751.00	26000	20250325	-11.92	11520	20241125	98.78	26000	-11.92	20250325	16500	38.79	20250102	26000	-11.92	20250325	11520	98.78	20241125	0.15	Y	376270	500	34 억	159307	N	N	1389	N	N
118	20250410	121140	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22900	1100	2	5.05	498991925	21992	61.18	22800	23050	22200	28300	15300	21800	22689.70	2.29	4507	23333	22566	22083	21316	20833	22325	21075	35	6500	500	15260	50	1	6962039	1594	-19.07	6.11	12	0.32	-1201.00	3751.00	26000	20250325	-11.92	11520	20241125	98.78	26000	-11.92	20250325	16500	38.79	20250102	26000	-11.92	20250325	11520	98.78	20241125	0.15	Y	376270	500	34 억	159307	N	N	1389	N	N
119	20250410	111139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22850	1050	2	4.82	410480600	18120	50.41	22800	23050	22200	28300	15300	21800	22653.45	2.29	2490	23333	22566	22083	21316	20833	22325	21075	35	6500	500	15260	50	1	6962039	1591	-19.03	6.09	12	0.26	-1201.00	3751.00	26000	20250325	-12.12	11520	20241125	98.35	26000	-12.12	20250325	16500	38.48	20250102	26000	-12.12	20250325	11520	98.35	20241125	0.15	Y	376270	500	34 억	159307	N	N	1389	N	N
120	20250410	101142	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22700	900	2	4.13	253218175	11249	31.30	22800	22800	22200	28300	15300	21800	22510.28	2.29	-1230	23333	22566	22083	21316	20833	22325	21075	35	6500	500	15260	50	1	6962039	1580	-18.90	6.05	12	0.16	-1201.00	3751.00	26000	20250325	-12.69	11520	20241125	97.05	26000	-12.69	20250325	16500	37.58	20250102	26000	-12.69	20250325	11520	97.05	20241125	0.15	Y	376270	500	34 억	159307	N	N	1389	N	N
121	20250410	091144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22450	650	2	2.98	56901200	2520	7.01	22800	22800	22400	28300	15300	21800	22579.84	2.29	-1313	23333	22566	22083	21316	20833	22325	21075	35	6500	500	15260	50	1	6962039	1563	-18.69	5.99	12	0.04	-1201.00	3751.00	26000	20250325	-13.65	11520	20241125	94.88	26000	-13.65	20250325	16500	36.06	20250102	26000	-13.65	20250325	11520	94.88	20241125	0.15	Y	376270	500	34 억	159307	N	N	1389	N	N
122	20250409	161133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21800	-850	5	-3.75	787479100	35927	121.51	22600	22850	21600	29400	15900	22650	21918.64	2.01	-7778	23383	23016	22683	22316	21983	23200	22500	35	6750	500	15850	50	1	6962039	1518	-18.15	5.81	12	0.52	-1201.00	3751.00	26000	20250325	-16.15	11520	20241125	89.24	26000	-16.15	20250325	16500	32.12	20250102	26000	-16.15	20250325	11520	89.24	20241125	0.16	Y	376270	500	34 억	139800	N	N	1389	N	N
123	20250409	150944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22000	-650	5	-2.87	758932950	34622	117.10	22600	22850	21600	29400	15900	22650	21920.31	2.01	-7340	23383	23016	22683	22316	21983	23200	22500	35	6750	500	15850	50	1	6962039	1532	-18.32	5.87	12	0.50	-1201.00	3751.00	26000	20250325	-15.38	11520	20241125	90.97	26000	-15.38	20250325	16500	33.33	20250102	26000	-15.38	20250325	11520	90.97	20241125	0.16	Y	376270	500	34 억	139800	N	N	904	N	N
124	20250409	141132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21750	-900	5	-3.97	632289050	28780	97.34	22600	22850	21600	29400	15900	22650	21969.48	2.01	-6109	23383	23016	22683	22316	21983	23200	22500	35	6750	500	15850	50	1	6962039	1514	-18.11	5.80	12	0.41	-1201.00	3751.00	26000	20250325	-16.35	11520	20241125	88.80	26000	-16.35	20250325	16500	31.82	20250102	26000	-16.35	20250325	11520	88.80	20241125	0.16	Y	376270	500	34 억	139800	N	N	904	N	N
125	20250409	131126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21750	-900	5	-3.97	542192200	24634	83.32	22600	22850	21600	29400	15900	22650	22009.63	2.01	-4179	23383	23016	22683	22316	21983	23200	22500	35	6750	500	15850	50	1	6962039	1514	-18.11	5.80	12	0.35	-1201.00	3751.00	26000	20250325	-16.35	11520	20241125	88.80	26000	-16.35	20250325	16500	31.82	20250102	26000	-16.35	20250325	11520	88.80	20241125	0.16	Y	376270	500	34 억	139800	N	N	904	N	N
126	20250409	121129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21950	-700	5	-3.09	450855800	20447	69.15	22600	22850	21600	29400	15900	22650	22049.65	2.01	-2735	23383	23016	22683	22316	21983	23200	22500	35	6750	500	15850	50	1	6962039	1528	-18.28	5.85	12	0.29	-1201.00	3751.00	26000	20250325	-15.58	11520	20241125	90.54	26000	-15.58	20250325	16500	33.03	20250102	26000	-15.58	20250325	11520	90.54	20241125	0.16	Y	376270	500	34 억	139800	N	N	904	N	N
127	20250409	111125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22100	-550	5	-2.43	397101450	18004	60.89	22600	22850	21600	29400	15900	22650	22055.93	2.01	-2498	23383	23016	22683	22316	21983	23200	22500	35	6750	500	15850	50	1	6962039	1539	-18.40	5.89	12	0.26	-1201.00	3751.00	26000	20250325	-15.00	11520	20241125	91.84	26000	-15.00	20250325	16500	33.94	20250102	26000	-15.00	20250325	11520	91.84	20241125	0.16	Y	376270	500	34 억	139800	N	N	904	N	N
128	20250409	101132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22250	-400	5	-1.77	328824150	14930	50.50	22600	22850	21600	29400	15900	22650	22023.93	2.01	-2053	23383	23016	22683	22316	21983	23200	22500	35	6750	500	15850	50	1	6962039	1549	-18.53	5.93	12	0.21	-1201.00	3751.00	26000	20250325	-14.42	11520	20241125	93.14	26000	-14.42	20250325	16500	34.85	20250102	26000	-14.42	20250325	11520	93.14	20241125	0.16	Y	376270	500	34 억	139800	N	N	904	N	N
129	20250409	091136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21900	-750	5	-3.31	109092250	4908	16.60	22600	22600	21750	29400	15900	22650	22226.49	2.01	-455	23383	23016	22683	22316	21983	23200	22500	35	6750	500	15850	50	1	6962039	1525	-18.23	5.84	12	0.07	-1201.00	3751.00	26000	20250325	-15.77	11520	20241125	90.10	26000	-15.77	20250325	16500	32.73	20250102	26000	-15.77	20250325	11520	90.10	20241125	0.16	Y	376270	500	34 억	139800	N	N	904	N	N
130	20250408	161116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22650	750	2	3.42	670799875	29506	51.92	22550	23050	22350	28450	15350	21900	22734.52	1.97	2564	23666	22782	22016	21132	20366	22400	20750	35	6550	500	15330	50	1	6962039	1577	-18.86	6.04	12	0.42	-1201.00	3751.00	26000	20250325	-12.88	11520	20241125	96.61	26000	-12.88	20250325	16500	37.27	20250102	26000	-12.88	20250325	11520	96.61	20241125	0.16	Y	376270	500	34 억	137154	N	N	904	N	N
131	20250408	151126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22700	800	2	3.65	665654425	29279	51.52	22550	23050	22350	28450	15350	21900	22734.88	1.97	2555	23666	22782	22016	21132	20366	22400	20750	35	6550	500	15330	50	1	6962039	1580	-18.90	6.05	12	0.42	-1201.00	3751.00	26000	20250325	-12.69	11520	20241125	97.05	26000	-12.69	20250325	16500	37.58	20250102	26000	-12.69	20250325	11520	97.05	20241125	0.16	Y	376270	500	34 억	137154	N	N	1075	N	N
132	20250408	141122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22600	700	2	3.20	624691775	27471	48.34	22550	23050	22350	28450	15350	21900	22740.04	1.97	2458	23666	22782	22016	21132	20366	22400	20750	35	6550	500	15330	50	1	6962039	1573	-18.82	6.03	12	0.39	-1201.00	3751.00	26000	20250325	-13.08	11520	20241125	96.18	26000	-13.08	20250325	16500	36.97	20250102	26000	-13.08	20250325	11520	96.18	20241125	0.16	Y	376270	500	34 억	137154	N	N	1075	N	N
133	20250408	131118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22650	750	2	3.42	530291075	23269	40.94	22550	23050	22400	28450	15350	21900	22789.59	1.97	2233	23666	22782	22016	21132	20366	22400	20750	35	6550	500	15330	50	1	6962039	1577	-18.86	6.04	12	0.33	-1201.00	3751.00	26000	20250325	-12.88	11520	20241125	96.61	26000	-12.88	20250325	16500	37.27	20250102	26000	-12.88	20250325	11520	96.61	20241125	0.16	Y	376270	500	34 억	137154	N	N	1075	N	N
134	20250408	121125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22850	950	2	4.34	473635375	20779	36.56	22550	23050	22400	28450	15350	21900	22793.94	1.97	3185	23666	22782	22016	21132	20366	22400	20750	35	6550	500	15330	50	1	6962039	1591	-19.03	6.09	12	0.30	-1201.00	3751.00	26000	20250325	-12.12	11520	20241125	98.35	26000	-12.12	20250325	16500	38.48	20250102	26000	-12.12	20250325	11520	98.35	20241125	0.16	Y	376270	500	34 억	137154	N	N	1075	N	N
135	20250408	111122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22850	950	2	4.34	419978625	18442	32.45	22550	23000	22400	28450	15350	21900	22772.94	1.97	2821	23666	22782	22016	21132	20366	22400	20750	35	6550	500	15330	50	1	6962039	1591	-19.03	6.09	12	0.26	-1201.00	3751.00	26000	20250325	-12.12	11520	20241125	98.35	26000	-12.12	20250325	16500	38.48	20250102	26000	-12.12	20250325	11520	98.35	20241125	0.16	Y	376270	500	34 억	137154	N	N	1075	N	N
136	20250408	101123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22700	800	2	3.65	309810975	13630	23.98	22550	23000	22400	28450	15350	21900	22730.08	1.97	215	23666	22782	22016	21132	20366	22400	20750	35	6550	500	15330	50	1	6962039	1580	-18.90	6.05	12	0.20	-1201.00	3751.00	26000	20250325	-12.69	11520	20241125	97.05	26000	-12.69	20250325	16500	37.58	20250102	26000	-12.69	20250325	11520	97.05	20241125	0.16	Y	376270	500	34 억	137154	N	N	1075	N	N
137	20250408	091126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22900	1000	2	4.57	96030425	4210	7.41	22550	23000	22400	28450	15350	21900	22810.08	1.97	-766	23666	22782	22016	21132	20366	22400	20750	35	6550	500	15330	50	1	6962039	1594	-19.07	6.11	12	0.06	-1201.00	3751.00	26000	20250325	-11.92	11520	20241125	98.78	26000	-11.92	20250325	16500	38.79	20250102	26000	-11.92	20250325	11520	98.78	20241125	0.16	Y	376270	500	34 억	137154	N	N	1075	N	N
138	20250407	161110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21900	-1450	5	-6.21	1248517525	56657	142.09	22900	22900	21250	30350	16350	23350	22036.42	2.20	-16031	23983	23666	23233	22916	22483	23825	23075	35	7000	500	16340	50	1	6962039	1525	-18.23	5.84	12	0.81	-1201.00	3751.00	26000	20250325	-15.77	11520	20241125	90.10	26000	-15.77	20250325	16500	32.73	20250102	26000	-15.77	20250325	11520	90.10	20241125	0.18	Y	376270	500	34 억	153274	N	N	1075	N	N
139	20250407	151117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22050	-1300	5	-5.57	1195331775	54233	136.01	22900	22900	21250	30350	16350	23350	22040.67	2.20	-15553	23983	23666	23233	22916	22483	23825	23075	35	7000	500	16340	50	1	6962039	1535	-18.36	5.88	12	0.78	-1201.00	3751.00	26000	20250325	-15.19	11520	20241125	91.41	26000	-15.19	20250325	16500	33.64	20250102	26000	-15.19	20250325	11520	91.41	20241125	0.18	Y	376270	500	34 억	153274	N	N	120	N	N
140	20250407	141115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22300	-1050	5	-4.50	1111686325	50454	126.53	22900	22900	21250	30350	16350	23350	22033.66	2.20	-14446	23983	23666	23233	22916	22483	23825	23075	35	7000	500	16340	50	1	6962039	1553	-18.57	5.95	12	0.72	-1201.00	3751.00	26000	20250325	-14.23	11520	20241125	93.58	26000	-14.23	20250325	16500	35.15	20250102	26000	-14.23	20250325	11520	93.58	20241125	0.18	Y	376270	500	34 억	153274	N	N	120	N	N
141	20250407	131113	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22350	-1000	5	-4.28	1002906575	45554	114.24	22900	22900	21250	30350	16350	23350	22015.77	2.20	-14113	23983	23666	23233	22916	22483	23825	23075	35	7000	500	16340	50	1	6962039	1556	-18.61	5.96	12	0.65	-1201.00	3751.00	26000	20250325	-14.04	11520	20241125	94.01	26000	-14.04	20250325	16500	35.45	20250102	26000	-14.04	20250325	11520	94.01	20241125	0.18	Y	376270	500	34 억	153274	N	N	120	N	N
142	20250407	121109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22650	-700	5	-3.00	922278325	41969	105.25	22900	22900	21250	30350	16350	23350	21975.23	2.20	-14321	23983	23666	23233	22916	22483	23825	23075	35	7000	500	16340	50	1	6962039	1577	-18.86	6.04	12	0.60	-1201.00	3751.00	26000	20250325	-12.88	11520	20241125	96.61	26000	-12.88	20250325	16500	37.27	20250102	26000	-12.88	20250325	11520	96.61	20241125	0.18	Y	376270	500	34 억	153274	N	N	120	N	N
143	20250407	111113	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22500	-850	5	-3.64	881774625	40175	100.75	22900	22900	21250	30350	16350	23350	21948.34	2.20	-13985	23983	23666	23233	22916	22483	23825	23075	35	7000	500	16340	50	1	6962039	1566	-18.73	6.00	12	0.58	-1201.00	3751.00	26000	20250325	-13.46	11520	20241125	95.31	26000	-13.46	20250325	16500	36.36	20250102	26000	-13.46	20250325	11520	95.31	20241125	0.18	Y	376270	500	34 억	153274	N	N	120	N	N
144	20250407	101114	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22400	-950	5	-4.07	778197975	35592	89.26	22900	22900	21250	30350	16350	23350	21864.41	2.20	-13720	23983	23666	23233	22916	22483	23825	23075	35	7000	500	16340	50	1	6962039	1559	-18.65	5.97	12	0.51	-1201.00	3751.00	26000	20250325	-13.85	11520	20241125	94.44	26000	-13.85	20250325	16500	35.76	20250102	26000	-13.85	20250325	11520	94.44	20241125	0.18	Y	376270	500	34 억	153274	N	N	120	N	N
145	20250407	091115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21800	-1550	5	-6.64	195976250	8827	22.14	22900	22900	21700	30350	16350	23350	22201.91	2.20	-4222	23983	23666	23233	22916	22483	23825	23075	35	7000	500	16340	50	1	6962039	1518	-18.15	5.81	12	0.13	-1201.00	3751.00	26000	20250325	-16.15	11520	20241125	89.24	26000	-16.15	20250325	16500	32.12	20250102	26000	-16.15	20250325	11520	89.24	20241125	0.18	Y	376270	500	34 억	153274	N	N	120	N	N
146	20250404	161109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23350	350	2	1.52	922247325	39870	172.84	23000	23550	22800	29900	16100	23000	23131.36	2.20	-31	23800	23400	22750	22350	21700	23600	22550	35	6900	500	16100	50	1	6962039	1626	-19.44	6.23	12	0.57	-1201.00	3751.00	26000	20250325	-10.19	11520	20241125	102.69	26000	-10.19	20250325	16500	41.52	20250102	26000	-10.19	20250325	11520	102.69	20241125	0.17	Y	376270	500	34 억	153305	N	N	120	N	N
147	20250404	151121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23250	250	2	1.09	892176425	38579	167.25	23000	23550	22800	29900	16100	23000	23125.96	2.20	-561	23800	23400	22750	22350	21700	23600	22550	35	6900	500	16100	50	1	6962039	1619	-19.36	6.20	12	0.55	-1201.00	3751.00	26000	20250325	-10.58	11520	20241125	101.82	26000	-10.58	20250325	16500	40.91	20250102	26000	-10.58	20250325	11520	101.82	20241125	0.17	Y	376270	500	34 억	153305	N	N	4	N	N
148	20250404	141124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22850	-150	5	-0.65	756823325	32721	141.85	23000	23550	22800	29900	16100	23000	23129.59	2.20	-2171	23800	23400	22750	22350	21700	23600	22550	35	6900	500	16100	50	1	6962039	1591	-19.03	6.09	12	0.47	-1201.00	3751.00	26000	20250325	-12.12	11520	20241125	98.35	26000	-12.12	20250325	16500	38.48	20250102	26000	-12.12	20250325	11520	98.35	20241125	0.17	Y	376270	500	34 억	153305	N	N	4	N	N
149	20250404	131121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23000	0	3	0.00	660563875	28534	123.70	23000	23550	22800	29900	16100	23000	23150.06	2.20	-930	23800	23400	22750	22350	21700	23600	22550	35	6900	500	16100	50	1	6962039	1601	-19.15	6.13	12	0.41	-1201.00	3751.00	26000	20250325	-11.54	11520	20241125	99.65	26000	-11.54	20250325	16500	39.39	20250102	26000	-11.54	20250325	11520	99.65	20241125	0.17	Y	376270	500	34 억	153305	N	N	4	N	N
150	20250404	121114	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22950	-50	5	-0.22	569027325	24548	106.42	23000	23550	22800	29900	16100	23000	23180.19	2.20	-415	23800	23400	22750	22350	21700	23600	22550	35	6900	500	16100	50	1	6962039	1598	-19.11	6.12	12	0.35	-1201.00	3751.00	26000	20250325	-11.73	11520	20241125	99.22	26000	-11.73	20250325	16500	39.09	20250102	26000	-11.73	20250325	11520	99.22	20241125	0.17	Y	376270	500	34 억	153305	N	N	4	N	N
151	20250404	111118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23550	550	2	2.39	324559925	13979	60.60	23000	23550	22800	29900	16100	23000	23217.68	2.20	134	23800	23400	22750	22350	21700	23600	22550	35	6900	500	16100	50	1	6962039	1640	-19.61	6.28	12	0.20	-1201.00	3751.00	26000	20250325	-9.42	11520	20241125	104.43	26000	-9.42	20250325	16500	42.73	20250102	26000	-9.42	20250325	11520	104.43	20241125	0.17	Y	376270	500	34 억	153305	N	N	4	N	N
152	20250404	101119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23450	450	2	1.96	231715550	10010	43.40	23000	23500	22800	29900	16100	23000	23148.41	2.20	-656	23800	23400	22750	22350	21700	23600	22550	35	6900	500	16100	50	1	6962039	1633	-19.53	6.25	12	0.14	-1201.00	3751.00	26000	20250325	-9.81	11520	20241125	103.56	26000	-9.81	20250325	16500	42.12	20250102	26000	-9.81	20250325	11520	103.56	20241125	0.17	Y	376270	500	34 억	153305	N	N	4	N	N
153	20250404	091124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22950	-50	5	-0.22	74123150	3221	13.96	23000	23500	22800	29900	16100	23000	23012.47	2.20	-2319	23800	23400	22750	22350	21700	23600	22550	35	6900	500	16100	50	1	6962039	1598	-19.11	6.12	12	0.05	-1201.00	3751.00	26000	20250325	-11.73	11520	20241125	99.22	26000	-11.73	20250325	16500	39.09	20250102	26000	-11.73	20250325	11520	99.22	20241125	0.17	Y	376270	500	34 억	153305	N	N	4	N	N
154	20250403	161059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23000	-50	5	-0.22	525742250	23065	73.35	22850	23150	22100	29950	16150	23050	22793.67	2.27	-5477	23883	23466	23183	22766	22483	23325	22625	35	6900	500	16130	50	1	6962039	1601	-19.15	6.13	12	0.33	-1201.00	3751.00	26000	20250325	-11.54	11520	20241125	99.65	26000	-11.54	20250325	16500	39.39	20250102	26000	-11.54	20250325	11520	99.65	20241125	0.15	Y	376270	500	34 억	158239	N	N	4	N	N
155	20250403	151109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22950	-100	5	-0.43	511819800	22459	71.43	22850	23150	22100	29950	16150	23050	22789.07	2.27	-5432	23883	23466	23183	22766	22483	23325	22625	35	6900	500	16130	50	1	6962039	1598	-19.11	6.12	12	0.32	-1201.00	3751.00	26000	20250325	-11.73	11520	20241125	99.22	26000	-11.73	20250325	16500	39.09	20250102	26000	-11.73	20250325	11520	99.22	20241125	0.15	Y	376270	500	34 억	158239	N	N	0	N	N
156	20250403	141107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22850	-200	5	-0.87	417658700	18358	58.39	22850	23000	22100	29950	16150	23050	22750.77	2.27	-5924	23883	23466	23183	22766	22483	23325	22625	35	6900	500	16130	50	1	6962039	1591	-19.03	6.09	12	0.26	-1201.00	3751.00	26000	20250325	-12.12	11520	20241125	98.35	26000	-12.12	20250325	16500	38.48	20250102	26000	-12.12	20250325	11520	98.35	20241125	0.15	Y	376270	500	34 억	158239	N	N	0	N	N
157	20250403	131106	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22750	-300	5	-1.30	364696350	16029	50.98	22850	23000	22100	29950	16150	23050	22752.28	2.27	-5276	23883	23466	23183	22766	22483	23325	22625	35	6900	500	16130	50	1	6962039	1584	-18.94	6.07	12	0.23	-1201.00	3751.00	26000	20250325	-12.50	11520	20241125	97.48	26000	-12.50	20250325	16500	37.88	20250102	26000	-12.50	20250325	11520	97.48	20241125	0.15	Y	376270	500	34 억	158239	N	N	0	N	N
158	20250403	121104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22900	-150	5	-0.65	293876650	12926	41.11	22850	23000	22100	29950	16150	23050	22735.31	2.27	-2657	23883	23466	23183	22766	22483	23325	22625	35	6900	500	16130	50	1	6962039	1594	-19.07	6.11	12	0.19	-1201.00	3751.00	26000	20250325	-11.92	11520	20241125	98.78	26000	-11.92	20250325	16500	38.79	20250102	26000	-11.92	20250325	11520	98.78	20241125	0.15	Y	376270	500	34 억	158239	N	N	0	N	N
159	20250403	111107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22900	-150	5	-0.65	268347200	11813	37.57	22850	23000	22100	29950	16150	23050	22716.26	2.27	-2917	23883	23466	23183	22766	22483	23325	22625	35	6900	500	16130	50	1	6962039	1594	-19.07	6.11	12	0.17	-1201.00	3751.00	26000	20250325	-11.92	11520	20241125	98.78	26000	-11.92	20250325	16500	38.79	20250102	26000	-11.92	20250325	11520	98.78	20241125	0.15	Y	376270	500	34 억	158239	N	N	0	N	N
160	20250403	101108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22850	-200	5	-0.87	228683100	10077	32.05	22850	22950	22100	29950	16150	23050	22693.57	2.27	-2655	23883	23466	23183	22766	22483	23325	22625	35	6900	500	16130	50	1	6962039	1591	-19.03	6.09	12	0.14	-1201.00	3751.00	26000	20250325	-12.12	11520	20241125	98.35	26000	-12.12	20250325	16500	38.48	20250102	26000	-12.12	20250325	11520	98.35	20241125	0.15	Y	376270	500	34 억	158239	N	N	0	N	N
161	20250403	091112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22550	-500	5	-2.17	124296750	5488	17.45	22850	22850	22100	29950	16150	23050	22648.82	2.27	-1242	23883	23466	23183	22766	22483	23325	22625	35	6900	500	16130	50	1	6962039	1570	-18.78	6.01	12	0.08	-1201.00	3751.00	26000	20250325	-13.27	11520	20241125	95.75	26000	-13.27	20250325	16500	36.67	20250102	26000	-13.27	20250325	11520	95.75	20241125	0.15	Y	376270	500	34 억	158239	N	N	0	N	N
162	20250402	161044	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23050	-50	5	-0.22	721788800	31166	117.39	23200	23600	22900	30000	16200	23100	23159.52	2.27	-267	24533	23816	23233	22516	21933	23525	22225	35	6900	500	16170	50	1	6962039	1605	-19.19	6.15	12	0.45	-1201.00	3751.00	26000	20250325	-11.35	11520	20241125	100.09	26000	-11.35	20250325	16500	39.70	20250102	26000	-11.35	20250325	11520	100.09	20241125	0.16	Y	376270	500	34 억	158202	N	N	367	N	N
163	20250402	151045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22900	-200	5	-0.87	701148900	30267	114.00	23200	23600	22900	30000	16200	23100	23165.46	2.27	238	24533	23816	23233	22516	21933	23525	22225	35	6900	500	16170	50	1	6962039	1594	-19.07	6.11	12	0.43	-1201.00	3751.00	26000	20250325	-11.92	11520	20241125	98.78	26000	-11.92	20250325	16500	38.79	20250102	26000	-11.92	20250325	11520	98.78	20241125	0.16	Y	376270	500	34 억	158202	N	N	367	N	N
164	20250402	141047	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23100	0	3	0.00	564826450	24335	91.66	23200	23600	22900	30000	16200	23100	23210.46	2.27	3147	24533	23816	23233	22516	21933	23525	22225	35	6900	500	16170	50	1	6962039	1608	-19.23	6.16	12	0.35	-1201.00	3751.00	26000	20250325	-11.15	11520	20241125	100.52	26000	-11.15	20250325	16500	40.00	20250102	26000	-11.15	20250325	11520	100.52	20241125	0.16	Y	376270	500	34 억	158202	N	N	367	N	N
165	20250402	131049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23500	400	2	1.73	480191550	20700	77.97	23200	23600	22900	30000	16200	23100	23197.66	2.27	3815	24533	23816	23233	22516	21933	23525	22225	35	6900	500	16170	50	1	6962039	1636	-19.57	6.26	12	0.30	-1201.00	3751.00	26000	20250325	-9.62	11520	20241125	103.99	26000	-9.62	20250325	16500	42.42	20250102	26000	-9.62	20250325	11520	103.99	20241125	0.16	Y	376270	500	34 억	158202	N	N	367	N	N
166	20250402	121046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23300	200	2	0.87	356193650	15393	57.98	23200	23500	22900	30000	16200	23100	23139.98	2.27	2123	24533	23816	23233	22516	21933	23525	22225	35	6900	500	16170	50	1	6962039	1622	-19.40	6.21	12	0.22	-1201.00	3751.00	26000	20250325	-10.38	11520	20241125	102.26	26000	-10.38	20250325	16500	41.21	20250102	26000	-10.38	20250325	11520	102.26	20241125	0.16	Y	376270	500	34 억	158202	N	N	367	N	N
167	20250402	111047	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23250	150	2	0.65	324972250	14052	52.93	23200	23500	22900	30000	16200	23100	23126.41	2.27	1778	24533	23816	23233	22516	21933	23525	22225	35	6900	500	16170	50	1	6962039	1619	-19.36	6.20	12	0.20	-1201.00	3751.00	26000	20250325	-10.58	11520	20241125	101.82	26000	-10.58	20250325	16500	40.91	20250102	26000	-10.58	20250325	11520	101.82	20241125	0.16	Y	376270	500	34 억	158202	N	N	367	N	N
168	20250402	101045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23200	100	2	0.43	257563550	11145	41.98	23200	23500	22900	30000	16200	23100	23110.23	2.27	834	24533	23816	23233	22516	21933	23525	22225	35	6900	500	16170	50	1	6962039	1615	-19.32	6.19	12	0.16	-1201.00	3751.00	26000	20250325	-10.77	11520	20241125	101.39	26000	-10.77	20250325	16500	40.61	20250102	26000	-10.77	20250325	11520	101.39	20241125	0.16	Y	376270	500	34 억	158202	N	N	367	N	N
169	20250402	091055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23000	-100	5	-0.43	104677100	4507	16.98	23200	23500	22900	30000	16200	23100	23225.45	2.27	-1600	24533	23816	23233	22516	21933	23525	22225	35	6900	500	16170	50	1	6962039	1601	-19.15	6.13	12	0.06	-1201.00	3751.00	26000	20250325	-11.54	11520	20241125	99.65	26000	-11.54	20250325	16500	39.39	20250102	26000	-11.54	20250325	11520	99.65	20241125	0.16	Y	376270	500	34 억	158202	N	N	367	N	N
170	20250401	161056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23100	50	2	0.22	609891425	26470	41.10	23950	23950	22650	29950	16150	23050	23040.85	2.41	-9380	24550	23800	23050	22300	21550	23425	21925	35	6900	500	16130	50	1	6962039	1608	-11.94	8.30	12	0.38	-1935.00	2783.00	26000	20250325	-11.15	11520	20241125	100.52	26000	-11.15	20250325	16500	40.00	20250102	26000	-11.15	20250325	11520	100.52	20241125	0.19	Y	376270	500	34 억	167576	N	N	367	N	N
171	20250401	151053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22950	-100	5	-0.43	583758225	25334	39.33	23950	23950	22650	29950	16150	23050	23042.48	2.41	-8997	24550	23800	23050	22300	21550	23425	21925	35	6900	500	16130	50	1	6962039	1598	-11.86	8.25	12	0.36	-1935.00	2783.00	26000	20250325	-11.73	11520	20241125	99.22	26000	-11.73	20250325	16500	39.09	20250102	26000	-11.73	20250325	11520	99.22	20241125	0.19	Y	376270	500	34 억	167576	N	N	305	N	N
172	20250401	141054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23100	50	2	0.22	552207675	23963	37.21	23950	23950	22650	29950	16150	23050	23044.18	2.41	-8558	24550	23800	23050	22300	21550	23425	21925	35	6900	500	16130	50	1	6962039	1608	-11.94	8.30	12	0.34	-1935.00	2783.00	26000	20250325	-11.15	11520	20241125	100.52	26000	-11.15	20250325	16500	40.00	20250102	26000	-11.15	20250325	11520	100.52	20241125	0.19	Y	376270	500	34 억	167576	N	N	305	N	N
173	20250401	131055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22950	-100	5	-0.43	495993200	21526	33.42	23950	23950	22650	29950	16150	23050	23041.59	2.41	-7639	24550	23800	23050	22300	21550	23425	21925	35	6900	500	16130	50	1	6962039	1598	-11.86	8.25	12	0.31	-1935.00	2783.00	26000	20250325	-11.73	11520	20241125	99.22	26000	-11.73	20250325	16500	39.09	20250102	26000	-11.73	20250325	11520	99.22	20241125	0.19	Y	376270	500	34 억	167576	N	N	305	N	N
174	20250401	121055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23000	-50	5	-0.22	451754125	19601	30.43	23950	23950	22650	29950	16150	23050	23047.50	2.41	-7431	24550	23800	23050	22300	21550	23425	21925	35	6900	500	16130	50	1	6962039	1601	-11.89	8.26	12	0.28	-1935.00	2783.00	26000	20250325	-11.54	11520	20241125	99.65	26000	-11.54	20250325	16500	39.39	20250102	26000	-11.54	20250325	11520	99.65	20241125	0.19	Y	376270	500	34 억	167576	N	N	305	N	N
175	20250401	111041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22950	-100	5	-0.43	398105375	17254	26.79	23950	23950	22650	29950	16150	23050	23073.22	2.41	-7087	24550	23800	23050	22300	21550	23425	21925	35	6900	500	16130	50	1	6962039	1598	-11.86	8.25	12	0.25	-1935.00	2783.00	26000	20250325	-11.73	11520	20241125	99.22	26000	-11.73	20250325	16500	39.09	20250102	26000	-11.73	20250325	11520	99.22	20241125	0.19	Y	376270	500	34 억	167576	N	N	305	N	N
176	20250401	101038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22850	-200	5	-0.87	270807825	11698	18.16	23950	23950	22700	29950	16150	23050	23149.93	2.41	-5657	24550	23800	23050	22300	21550	23425	21925	35	6900	500	16130	50	1	6962039	1591	-11.81	8.21	12	0.17	-1935.00	2783.00	26000	20250325	-12.12	11520	20241125	98.35	26000	-12.12	20250325	16500	38.48	20250102	26000	-12.12	20250325	11520	98.35	20241125	0.19	Y	376270	500	34 억	167576	N	N	305	N	N
177	20250401	091039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22950	-100	5	-0.43	116346400	4945	7.68	23950	23950	22900	29950	16150	23050	23528.09	2.41	-3162	24550	23800	23050	22300	21550	23425	21925	35	6900	500	16130	50	1	6962039	1598	-11.86	8.25	12	0.07	-1935.00	2783.00	26000	20250325	-11.73	11520	20241125	99.22	26000	-11.73	20250325	16500	39.09	20250102	26000	-11.73	20250325	11520	99.22	20241125	0.19	Y	376270	500	34 억	167576	N	N	305	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History