KissMeData/044960/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160506	57	100.00	KOSDAQ		유통	N	N	N	N	N	4345	-25	5	-0.57	50474362	11616	40.22	4395	4395	4315	5680	3060	4370	4345.24	0.85	-986	4450	4410	4355	4315	4260	4430	4335	63	1310	500	3140	5	1	12641883	549	14.83	1.08	12	0.09	293.00	4009.00	6020	20240617	-27.82	4100	20250409	5.98	5140	-15.47	20250107	4100	5.98	20250409	6020	-27.82	20240617	4100	5.98	20250409	2.15	Y	044960	500	63 억	107777	N	N	0	N	N
3	20250430	150511	57	100.00	KOSDAQ		유통	N	N	N	N	N	4340	-30	5	-0.69	48551602	11173	38.68	4395	4395	4315	5680	3060	4370	4345.44	0.85	-716	4450	4410	4355	4315	4260	4430	4335	63	1310	500	3140	5	1	12641883	549	14.81	1.08	12	0.09	293.00	4009.00	6020	20240617	-27.91	4100	20250409	5.85	5140	-15.56	20250107	4100	5.85	20250409	6020	-27.91	20240617	4100	5.85	20250409	2.15	Y	044960	500	63 억	107777	N	N	0	N	N
4	20250430	140511	57	100.00	KOSDAQ		유통	N	N	N	N	N	4340	-30	5	-0.69	47114367	10841	37.53	4395	4395	4315	5680	3060	4370	4345.94	0.85	-626	4450	4410	4355	4315	4260	4430	4335	63	1310	500	3140	5	1	12641883	549	14.81	1.08	12	0.09	293.00	4009.00	6020	20240617	-27.91	4100	20250409	5.85	5140	-15.56	20250107	4100	5.85	20250409	6020	-27.91	20240617	4100	5.85	20250409	2.15	Y	044960	500	63 억	107777	N	N	0	N	N
5	20250430	130511	57	100.00	KOSDAQ		유통	N	N	N	N	N	4345	-25	5	-0.57	46563285	10714	37.09	4395	4395	4315	5680	3060	4370	4346.02	0.85	-499	4450	4410	4355	4315	4260	4430	4335	63	1310	500	3140	5	1	12641883	549	14.83	1.08	12	0.08	293.00	4009.00	6020	20240617	-27.82	4100	20250409	5.98	5140	-15.47	20250107	4100	5.98	20250409	6020	-27.82	20240617	4100	5.98	20250409	2.15	Y	044960	500	63 억	107777	N	N	0	N	N
6	20250430	120513	57	100.00	KOSDAQ		유통	N	N	N	N	N	4345	-25	5	-0.57	44826875	10314	35.71	4395	4395	4315	5680	3060	4370	4346.22	0.85	-149	4450	4410	4355	4315	4260	4430	4335	63	1310	500	3140	5	1	12641883	549	14.83	1.08	12	0.08	293.00	4009.00	6020	20240617	-27.82	4100	20250409	5.98	5140	-15.47	20250107	4100	5.98	20250409	6020	-27.82	20240617	4100	5.98	20250409	2.15	Y	044960	500	63 억	107777	N	N	0	N	N
7	20250430	110510	57	100.00	KOSDAQ		유통	N	N	N	N	N	4350	-20	5	-0.46	32198320	7394	25.60	4395	4395	4330	5680	3060	4370	4354.66	0.85	-136	4450	4410	4355	4315	4260	4430	4335	63	1310	500	3140	5	1	12641883	550	14.85	1.09	12	0.06	293.00	4009.00	6020	20240617	-27.74	4100	20250409	6.10	5140	-15.37	20250107	4100	6.10	20250409	6020	-27.74	20240617	4100	6.10	20250409	2.15	Y	044960	500	63 억	107777	N	N	0	N	N
8	20250430	100513	57	100.00	KOSDAQ		유통	N	N	N	N	N	4370	0	3	0.00	24704525	5672	19.64	4395	4395	4335	5680	3060	4370	4355.52	0.85	386	4450	4410	4355	4315	4260	4430	4335	63	1310	500	3140	5	1	12641883	552	14.91	1.09	12	0.04	293.00	4009.00	6020	20240617	-27.41	4100	20250409	6.59	5140	-14.98	20250107	4100	6.59	20250409	6020	-27.41	20240617	4100	6.59	20250409	2.15	Y	044960	500	63 억	107777	N	N	0	N	N
9	20250430	090513	57	100.00	KOSDAQ		유통	N	N	N	N	N	4390	20	2	0.46	704890	161	0.56	4395	4395	4370	5680	3060	4370	4378.20	0.85	-4	4450	4410	4355	4315	4260	4430	4335	63	1310	500	3140	5	1	12641883	555	14.98	1.10	12	0.00	293.00	4009.00	6020	20240617	-27.08	4100	20250409	7.07	5140	-14.59	20250107	4100	7.07	20250409	6020	-27.08	20240617	4100	7.07	20250409	2.15	Y	044960	500	63 억	107777	N	N	0	N	N
10	20250429	160506	57	100.00	KOSDAQ		유통	N	N	N	N	N	4370	45	2	1.04	125795635	28884	76.74	4310	4395	4300	5620	3030	4325	4355.26	0.82	3889	4428	4376	4348	4296	4268	4362	4282	63	1295	500	3110	5	1	12641883	552	14.91	1.09	12	0.23	293.00	4009.00	6020	20240617	-27.41	4100	20250409	6.59	5140	-14.98	20250107	4100	6.59	20250409	6020	-27.41	20240617	4100	6.59	20250409	2.17	Y	044960	500	63 억	103888	N	N	0	N	N
11	20250429	150509	57	100.00	KOSDAQ		유통	N	N	N	N	N	4370	45	2	1.04	124939115	28688	76.22	4310	4395	4300	5620	3030	4325	4355.16	0.82	3832	4428	4376	4348	4296	4268	4362	4282	63	1295	500	3110	5	1	12641883	552	14.91	1.09	12	0.23	293.00	4009.00	6020	20240617	-27.41	4100	20250409	6.59	5140	-14.98	20250107	4100	6.59	20250409	6020	-27.41	20240617	4100	6.59	20250409	2.17	Y	044960	500	63 억	103888	N	N	0	N	N
12	20250429	140509	57	100.00	KOSDAQ		유통	N	N	N	N	N	4365	40	2	0.92	116772410	26815	71.24	4310	4395	4300	5620	3030	4325	4354.81	0.82	3042	4428	4376	4348	4296	4268	4362	4282	63	1295	500	3110	5	1	12641883	552	14.90	1.09	12	0.21	293.00	4009.00	6020	20240617	-27.49	4100	20250409	6.46	5140	-15.08	20250107	4100	6.46	20250409	6020	-27.49	20240617	4100	6.46	20250409	2.17	Y	044960	500	63 억	103888	N	N	0	N	N
13	20250429	130510	57	100.00	KOSDAQ		유통	N	N	N	N	N	4365	40	2	0.92	90585745	20796	55.25	4310	4395	4300	5620	3030	4325	4356.01	0.82	1755	4428	4376	4348	4296	4268	4362	4282	63	1295	500	3110	5	1	12641883	552	14.90	1.09	12	0.16	293.00	4009.00	6020	20240617	-27.49	4100	20250409	6.46	5140	-15.08	20250107	4100	6.46	20250409	6020	-27.49	20240617	4100	6.46	20250409	2.17	Y	044960	500	63 억	103888	N	N	0	N	N
14	20250429	120510	57	100.00	KOSDAQ		유통	N	N	N	N	N	4385	60	2	1.39	76419130	17561	46.66	4310	4395	4300	5620	3030	4325	4351.73	0.82	1439	4428	4376	4348	4296	4268	4362	4282	63	1295	500	3110	5	1	12641883	554	14.97	1.09	12	0.14	293.00	4009.00	6020	20240617	-27.16	4100	20250409	6.95	5140	-14.69	20250107	4100	6.95	20250409	6020	-27.16	20240617	4100	6.95	20250409	2.17	Y	044960	500	63 억	103888	N	N	0	N	N
15	20250429	110509	57	100.00	KOSDAQ		유통	N	N	N	N	N	4365	40	2	0.92	52049690	11986	31.84	4310	4370	4300	5620	3030	4325	4342.63	0.82	1530	4428	4376	4348	4296	4268	4362	4282	63	1295	500	3110	5	1	12641883	552	14.90	1.09	12	0.09	293.00	4009.00	6020	20240617	-27.49	4100	20250409	6.46	5140	-15.08	20250107	4100	6.46	20250409	6020	-27.49	20240617	4100	6.46	20250409	2.17	Y	044960	500	63 억	103888	N	N	0	N	N
16	20250429	100511	57	100.00	KOSDAQ		유통	N	N	N	N	N	4360	35	2	0.81	23590155	5471	14.54	4310	4360	4300	5620	3030	4325	4311.71	0.82	1717	4428	4376	4348	4296	4268	4362	4282	63	1295	500	3110	5	1	12641883	551	14.88	1.09	12	0.04	293.00	4009.00	6020	20240617	-27.57	4100	20250409	6.34	5140	-15.18	20250107	4100	6.34	20250409	6020	-27.57	20240617	4100	6.34	20250409	2.17	Y	044960	500	63 억	103888	N	N	0	N	N
17	20250429	090511	57	100.00	KOSDAQ		유통	N	N	N	N	N	4330	5	2	0.12	5615420	1304	3.46	4310	4335	4300	5620	3030	4325	4305.43	0.82	562	4428	4376	4348	4296	4268	4362	4282	63	1295	500	3110	5	1	12641883	547	14.78	1.08	12	0.01	293.00	4009.00	6020	20240617	-28.07	4100	20250409	5.61	5140	-15.76	20250107	4100	5.61	20250409	6020	-28.07	20240617	4100	5.61	20250409	2.17	Y	044960	500	63 억	103888	N	N	0	N	N
18	20250428	160505	57	100.00	KOSDAQ		유통	N	N	N	N	N	4325	-75	5	-1.70	155795340	35821	189.52	4365	4400	4320	5720	3080	4400	4349.29	0.84	67	4443	4421	4388	4366	4333	4405	4350	63	1320	500	3160	5	1	12641883	547	14.76	1.08	12	0.28	293.00	4009.00	6020	20240617	-28.16	4100	20250409	5.49	5140	-15.86	20250107	4100	5.49	20250409	6020	-28.16	20240617	4100	5.49	20250409	2.16	Y	044960	500	63 억	105821	N	N	0	N	N
19	20250428	150508	57	100.00	KOSDAQ		유통	N	N	N	N	N	4340	-60	5	-1.36	120868660	27747	146.80	4365	4400	4340	5720	3080	4400	4356.10	0.84	164	4443	4421	4388	4366	4333	4405	4350	63	1320	500	3160	5	1	12641883	549	14.81	1.08	12	0.22	293.00	4009.00	6020	20240617	-27.91	4100	20250409	5.85	5140	-15.56	20250107	4100	5.85	20250409	6020	-27.91	20240617	4100	5.85	20250409	2.16	Y	044960	500	63 억	105821	N	N	0	N	N
20	20250428	140508	57	100.00	KOSDAQ		유통	N	N	N	N	N	4365	-35	5	-0.80	108936605	25002	132.28	4365	4400	4345	5720	3080	4400	4357.12	0.84	432	4443	4421	4388	4366	4333	4405	4350	63	1320	500	3160	5	1	12641883	552	14.90	1.09	12	0.20	293.00	4009.00	6020	20240617	-27.49	4100	20250409	6.46	5140	-15.08	20250107	4100	6.46	20250409	6020	-27.49	20240617	4100	6.46	20250409	2.16	Y	044960	500	63 억	105821	N	N	0	N	N
21	20250428	130508	57	100.00	KOSDAQ		유통	N	N	N	N	N	4365	-35	5	-0.80	104966205	24089	127.45	4365	4400	4345	5720	3080	4400	4357.43	0.84	634	4443	4421	4388	4366	4333	4405	4350	63	1320	500	3160	5	1	12641883	552	14.90	1.09	12	0.19	293.00	4009.00	6020	20240617	-27.49	4100	20250409	6.46	5140	-15.08	20250107	4100	6.46	20250409	6020	-27.49	20240617	4100	6.46	20250409	2.16	Y	044960	500	63 억	105821	N	N	0	N	N
22	20250428	120507	57	100.00	KOSDAQ		유통	N	N	N	N	N	4375	-25	5	-0.57	70074450	16065	85.00	4365	4400	4345	5720	3080	4400	4361.93	0.84	586	4443	4421	4388	4366	4333	4405	4350	63	1320	500	3160	5	1	12641883	553	14.93	1.09	12	0.13	293.00	4009.00	6020	20240617	-27.33	4100	20250409	6.71	5140	-14.88	20250107	4100	6.71	20250409	6020	-27.33	20240617	4100	6.71	20250409	2.16	Y	044960	500	63 억	105821	N	N	0	N	N
23	20250428	110507	57	100.00	KOSDAQ		유통	N	N	N	N	N	4370	-30	5	-0.68	39377195	9021	47.73	4365	4400	4345	5720	3080	4400	4365.06	0.84	-38	4443	4421	4388	4366	4333	4405	4350	63	1320	500	3160	5	1	12641883	552	14.91	1.09	12	0.07	293.00	4009.00	6020	20240617	-27.41	4100	20250409	6.59	5140	-14.98	20250107	4100	6.59	20250409	6020	-27.41	20240617	4100	6.59	20250409	2.16	Y	044960	500	63 억	105821	N	N	0	N	N
24	20250428	100506	57	100.00	KOSDAQ		유통	N	N	N	N	N	4370	-30	5	-0.68	32536300	7449	39.41	4365	4400	4350	5720	3080	4400	4367.87	0.84	41	4443	4421	4388	4366	4333	4405	4350	63	1320	500	3160	5	1	12641883	552	14.91	1.09	12	0.06	293.00	4009.00	6020	20240617	-27.41	4100	20250409	6.59	5140	-14.98	20250107	4100	6.59	20250409	6020	-27.41	20240617	4100	6.59	20250409	2.16	Y	044960	500	63 억	105821	N	N	0	N	N
25	20250428	090509	57	100.00	KOSDAQ		유통	N	N	N	N	N	4400	0	3	0.00	5493610	1255	6.64	4365	4400	4365	5720	3080	4400	4377.38	0.84	0	4443	4421	4388	4366	4333	4405	4350	63	1320	500	3160	5	1	12641883	556	15.02	1.10	12	0.01	293.00	4009.00	6020	20240617	-26.91	4100	20250409	7.32	5140	-14.40	20250107	4100	7.32	20250409	6020	-26.91	20240617	4100	7.32	20250409	2.16	Y	044960	500	63 억	105821	N	N	0	N	N
26	20250425	160506	57	100.00	KOSDAQ		유통	N	N	N	N	N	4400	10	2	0.23	82953967	18901	138.38	4405	4410	4355	5700	3075	4390	4388.86	0.90	-559	4446	4417	4386	4357	4326	4402	4342	63	1310	500	3160	5	1	12641883	556	15.02	1.10	12	0.15	293.00	4009.00	6020	20240617	-26.91	4100	20250409	7.32	5140	-14.40	20250107	4100	7.32	20250409	6020	-26.91	20240617	4100	7.32	20250409	2.18	Y	044960	500	63 억	113181	N	N	0	N	N
27	20250425	150508	57	100.00	KOSDAQ		유통	N	N	N	N	N	4395	5	2	0.11	78659002	17924	131.22	4405	4410	4355	5700	3075	4390	4388.47	0.90	-716	4446	4417	4386	4357	4326	4402	4342	63	1310	500	3160	5	1	12641883	556	15.00	1.10	12	0.14	293.00	4009.00	6020	20240617	-26.99	4100	20250409	7.20	5140	-14.49	20250107	4100	7.20	20250409	6020	-26.99	20240617	4100	7.20	20250409	2.18	Y	044960	500	63 억	113181	N	N	0	N	N
28	20250425	140508	57	100.00	KOSDAQ		유통	N	N	N	N	N	4400	10	2	0.23	70672687	16102	117.89	4405	4410	4355	5700	3075	4390	4389.06	0.90	-722	4446	4417	4386	4357	4326	4402	4342	63	1310	500	3160	5	1	12641883	556	15.02	1.10	12	0.13	293.00	4009.00	6020	20240617	-26.91	4100	20250409	7.32	5140	-14.40	20250107	4100	7.32	20250409	6020	-26.91	20240617	4100	7.32	20250409	2.18	Y	044960	500	63 억	113181	N	N	0	N	N
29	20250425	130510	57	100.00	KOSDAQ		유통	N	N	N	N	N	4410	20	2	0.46	61637442	14046	102.83	4405	4410	4355	5700	3075	4390	4388.24	0.90	-752	4446	4417	4386	4357	4326	4402	4342	63	1310	500	3160	5	1	12641883	558	15.05	1.10	12	0.11	293.00	4009.00	6020	20240617	-26.74	4100	20250409	7.56	5140	-14.20	20250107	4100	7.56	20250409	6020	-26.74	20240617	4100	7.56	20250409	2.18	Y	044960	500	63 억	113181	N	N	0	N	N
30	20250425	120508	57	100.00	KOSDAQ		유통	N	N	N	N	N	4405	15	2	0.34	42179467	9628	70.49	4405	4405	4355	5700	3075	4390	4380.82	0.90	-852	4446	4417	4386	4357	4326	4402	4342	63	1310	500	3160	5	1	12641883	557	15.03	1.10	12	0.08	293.00	4009.00	6020	20240617	-26.83	4100	20250409	7.44	5140	-14.30	20250107	4100	7.44	20250409	6020	-26.83	20240617	4100	7.44	20250409	2.18	Y	044960	500	63 억	113181	N	N	0	N	N
31	20250425	110508	57	100.00	KOSDAQ		유통	N	N	N	N	N	4355	-35	5	-0.80	23252940	5317	38.93	4405	4405	4355	5700	3075	4390	4373.00	0.90	-660	4446	4417	4386	4357	4326	4402	4342	63	1310	500	3160	5	1	12641883	551	14.86	1.09	12	0.04	293.00	4009.00	6020	20240617	-27.66	4100	20250409	6.22	5140	-15.27	20250107	4100	6.22	20250409	6020	-27.66	20240617	4100	6.22	20250409	2.18	Y	044960	500	63 억	113181	N	N	0	N	N
32	20250425	100508	57	100.00	KOSDAQ		유통	N	N	N	N	N	4390	0	3	0.00	8188645	1865	13.65	4405	4405	4365	5700	3075	4390	4390.73	0.90	-1414	4446	4417	4386	4357	4326	4402	4342	63	1310	500	3160	5	1	12641883	555	14.98	1.10	12	0.01	293.00	4009.00	6020	20240617	-27.08	4100	20250409	7.07	5140	-14.59	20250107	4100	7.07	20250409	6020	-27.08	20240617	4100	7.07	20250409	2.18	Y	044960	500	63 억	113181	N	N	0	N	N
33	20250425	090509	57	100.00	KOSDAQ		유통	N	N	N	N	N	4395	5	2	0.11	3908125	889	6.51	4405	4405	4390	5700	3075	4390	4396.87	0.90	-513	4446	4417	4386	4357	4326	4402	4342	63	1310	500	3160	5	1	12641883	556	15.00	1.10	12	0.01	293.00	4009.00	6020	20240617	-26.99	4100	20250409	7.20	5140	-14.49	20250107	4100	7.20	20250409	6020	-26.99	20240617	4100	7.20	20250409	2.18	Y	044960	500	63 억	113181	N	N	0	N	N
34	20250424	160500	57	100.00	KOSDAQ		유통	N	N	N	N	N	4390	-10	5	-0.23	46783240	10659	23.76	4415	4415	4355	5720	3080	4400	4389.08	0.90	-972	4440	4420	4400	4380	4360	4410	4370	63	1320	500	3160	5	1	12641883	555	14.98	1.10	12	0.08	293.00	4009.00	6020	20240617	-27.08	4100	20250409	7.07	5140	-14.59	20250107	4100	7.07	20250409	6020	-27.08	20240617	4100	7.07	20250409	2.14	Y	044960	500	63 억	114061	N	N	0	N	N
35	20250424	150507	57	100.00	KOSDAQ		유통	N	N	N	N	N	4390	-10	5	-0.23	45839425	10444	23.28	4415	4415	4355	5720	3080	4400	4389.07	0.90	-856	4440	4420	4400	4380	4360	4410	4370	63	1320	500	3160	5	1	12641883	555	14.98	1.10	12	0.08	293.00	4009.00	6020	20240617	-27.08	4100	20250409	7.07	5140	-14.59	20250107	4100	7.07	20250409	6020	-27.08	20240617	4100	7.07	20250409	2.14	Y	044960	500	63 억	114061	N	N	0	N	N
36	20250424	140507	57	100.00	KOSDAQ		유통	N	N	N	N	N	4390	-10	5	-0.23	39565025	9010	20.09	4415	4415	4355	5720	3080	4400	4391.23	0.90	-753	4440	4420	4400	4380	4360	4410	4370	63	1320	500	3160	5	1	12641883	555	14.98	1.10	12	0.07	293.00	4009.00	6020	20240617	-27.08	4100	20250409	7.07	5140	-14.59	20250107	4100	7.07	20250409	6020	-27.08	20240617	4100	7.07	20250409	2.14	Y	044960	500	63 억	114061	N	N	0	N	N
37	20250424	130506	57	100.00	KOSDAQ		유통	N	N	N	N	N	4385	-15	5	-0.34	38188130	8696	19.39	4415	4415	4355	5720	3080	4400	4391.46	0.90	-774	4440	4420	4400	4380	4360	4410	4370	63	1320	500	3160	5	1	12641883	554	14.97	1.09	12	0.07	293.00	4009.00	6020	20240617	-27.16	4100	20250409	6.95	5140	-14.69	20250107	4100	6.95	20250409	6020	-27.16	20240617	4100	6.95	20250409	2.14	Y	044960	500	63 억	114061	N	N	0	N	N
38	20250424	120506	57	100.00	KOSDAQ		유통	N	N	N	N	N	4385	-15	5	-0.34	29706930	6753	15.06	4415	4415	4370	5720	3080	4400	4399.07	0.90	-488	4440	4420	4400	4380	4360	4410	4370	63	1320	500	3160	5	1	12641883	554	14.97	1.09	12	0.05	293.00	4009.00	6020	20240617	-27.16	4100	20250409	6.95	5140	-14.69	20250107	4100	6.95	20250409	6020	-27.16	20240617	4100	6.95	20250409	2.14	Y	044960	500	63 억	114061	N	N	0	N	N
39	20250424	110506	57	100.00	KOSDAQ		유통	N	N	N	N	N	4385	-15	5	-0.34	24639320	5597	12.48	4415	4415	4370	5720	3080	4400	4402.24	0.90	-145	4440	4420	4400	4380	4360	4410	4370	63	1320	500	3160	5	1	12641883	554	14.97	1.09	12	0.04	293.00	4009.00	6020	20240617	-27.16	4100	20250409	6.95	5140	-14.69	20250107	4100	6.95	20250409	6020	-27.16	20240617	4100	6.95	20250409	2.14	Y	044960	500	63 억	114061	N	N	0	N	N
40	20250424	100506	57	100.00	KOSDAQ		유통	N	N	N	N	N	4395	-5	5	-0.11	22140210	5028	11.21	4415	4415	4370	5720	3080	4400	4403.38	0.90	49	4440	4420	4400	4380	4360	4410	4370	63	1320	500	3160	5	1	12641883	556	15.00	1.10	12	0.04	293.00	4009.00	6020	20240617	-26.99	4100	20250409	7.20	5140	-14.49	20250107	4100	7.20	20250409	6020	-26.99	20240617	4100	7.20	20250409	2.14	Y	044960	500	63 억	114061	N	N	0	N	N
41	20250424	090508	57	100.00	KOSDAQ		유통	N	N	N	N	N	4410	10	2	0.23	15692750	3556	7.93	4415	4415	4380	5720	3080	4400	4413.03	0.90	441	4440	4420	4400	4380	4360	4410	4370	63	1320	500	3160	5	1	12641883	558	15.05	1.10	12	0.03	293.00	4009.00	6020	20240617	-26.74	4100	20250409	7.56	5140	-14.20	20250107	4100	7.56	20250409	6020	-26.74	20240617	4100	7.56	20250409	2.14	Y	044960	500	63 억	114061	N	N	0	N	N
42	20250423	160456	57	100.00	KOSDAQ		유통	N	N	N	N	N	4400	5	2	0.11	197134015	44845	74.00	4415	4420	4380	5710	3080	4395	4395.90	0.89	969	4461	4427	4366	4332	4271	4445	4350	63	1315	500	3160	5	1	12641883	556	15.02	1.10	12	0.35	293.00	4009.00	6020	20240617	-26.91	4100	20250409	7.32	5140	-14.40	20250107	4100	7.32	20250409	6020	-26.91	20240617	4100	7.32	20250409	2.17	Y	044960	500	63 억	113092	N	N	0	N	N
43	20250423	150505	57	100.00	KOSDAQ		유통	N	N	N	N	N	4400	5	2	0.11	190845365	43415	71.64	4415	4420	4380	5710	3080	4395	4395.84	0.89	625	4461	4427	4366	4332	4271	4445	4350	63	1315	500	3160	5	1	12641883	556	15.02	1.10	12	0.34	293.00	4009.00	6020	20240617	-26.91	4100	20250409	7.32	5140	-14.40	20250107	4100	7.32	20250409	6020	-26.91	20240617	4100	7.32	20250409	2.17	Y	044960	500	63 억	113092	N	N	0	N	N
44	20250423	140505	57	100.00	KOSDAQ		유통	N	N	N	N	N	4405	10	2	0.23	182725535	41569	68.60	4415	4420	4380	5710	3080	4395	4395.72	0.89	-56	4461	4427	4366	4332	4271	4445	4350	63	1315	500	3160	5	1	12641883	557	15.03	1.10	12	0.33	293.00	4009.00	6020	20240617	-26.83	4100	20250409	7.44	5140	-14.30	20250107	4100	7.44	20250409	6020	-26.83	20240617	4100	7.44	20250409	2.17	Y	044960	500	63 억	113092	N	N	0	N	N
45	20250423	130502	57	100.00	KOSDAQ		유통	N	N	N	N	N	4395	0	3	0.00	129603650	29486	48.66	4415	4420	4385	5710	3080	4395	4395.43	0.89	154	4461	4427	4366	4332	4271	4445	4350	63	1315	500	3160	5	1	12641883	556	15.00	1.10	12	0.23	293.00	4009.00	6020	20240617	-26.99	4100	20250409	7.20	5140	-14.49	20250107	4100	7.20	20250409	6020	-26.99	20240617	4100	7.20	20250409	2.17	Y	044960	500	63 억	113092	N	N	0	N	N
46	20250423	120506	57	100.00	KOSDAQ		유통	N	N	N	N	N	4400	5	2	0.11	120137130	27332	45.10	4415	4420	4385	5710	3080	4395	4395.48	0.89	-363	4461	4427	4366	4332	4271	4445	4350	63	1315	500	3160	5	1	12641883	556	15.02	1.10	12	0.22	293.00	4009.00	6020	20240617	-26.91	4100	20250409	7.32	5140	-14.40	20250107	4100	7.32	20250409	6020	-26.91	20240617	4100	7.32	20250409	2.17	Y	044960	500	63 억	113092	N	N	0	N	N
47	20250423	110506	57	100.00	KOSDAQ		유통	N	N	N	N	N	4400	5	2	0.11	101388885	23065	38.06	4415	4420	4385	5710	3080	4395	4395.79	0.89	-1262	4461	4427	4366	4332	4271	4445	4350	63	1315	500	3160	5	1	12641883	556	15.02	1.10	12	0.18	293.00	4009.00	6020	20240617	-26.91	4100	20250409	7.32	5140	-14.40	20250107	4100	7.32	20250409	6020	-26.91	20240617	4100	7.32	20250409	2.17	Y	044960	500	63 억	113092	N	N	0	N	N
48	20250423	100508	57	100.00	KOSDAQ		유통	N	N	N	N	N	4410	15	2	0.34	60218840	13692	22.59	4415	4420	4385	5710	3080	4395	4398.10	0.89	-596	4461	4427	4366	4332	4271	4445	4350	63	1315	500	3160	5	1	12641883	558	15.05	1.10	12	0.11	293.00	4009.00	6020	20240617	-26.74	4100	20250409	7.56	5140	-14.20	20250107	4100	7.56	20250409	6020	-26.74	20240617	4100	7.56	20250409	2.17	Y	044960	500	63 억	113092	N	N	0	N	N
49	20250423	090509	57	100.00	KOSDAQ		유통	N	N	N	N	N	4415	20	2	0.46	8026000	1821	3.00	4415	4420	4400	5710	3080	4395	4407.47	0.89	-266	4461	4427	4366	4332	4271	4445	4350	63	1315	500	3160	5	1	12641883	558	15.07	1.10	12	0.01	293.00	4009.00	6020	20240617	-26.66	4100	20250409	7.68	5140	-14.11	20250107	4100	7.68	20250409	6020	-26.66	20240617	4100	7.68	20250409	2.17	Y	044960	500	63 억	113092	N	N	0	N	N
50	20250422	160455	57	100.00	KOSDAQ		유통	N	N	N	N	N	4395	80	2	1.85	231158895	53069	96.61	4315	4400	4305	5600	3025	4315	4355.24	0.85	5532	4388	4351	4318	4281	4248	4335	4265	63	1285	500	3100	5	1	12641883	556	15.00	1.10	12	0.42	293.00	4009.00	6020	20240617	-26.99	4100	20250409	7.20	5140	-14.49	20250107	4100	7.20	20250409	6020	-26.99	20240617	4100	7.20	20250409	2.13	Y	044960	500	63 억	107560	N	N	140	N	N
51	20250422	150504	57	100.00	KOSDAQ		유통	N	N	N	N	N	4385	70	2	1.62	218006520	50074	91.16	4315	4400	4305	5600	3025	4315	4353.69	0.85	5615	4388	4351	4318	4281	4248	4335	4265	63	1285	500	3100	5	1	12641883	554	14.97	1.09	12	0.40	293.00	4009.00	6020	20240617	-27.16	4100	20250409	6.95	5140	-14.69	20250107	4100	6.95	20250409	6020	-27.16	20240617	4100	6.95	20250409	2.13	Y	044960	500	63 억	107560	N	N	140	N	N
52	20250422	140503	57	100.00	KOSDAQ		유통	N	N	N	N	N	4370	55	2	1.27	175767340	40452	73.64	4315	4370	4305	5600	3025	4315	4345.08	0.85	6679	4388	4351	4318	4281	4248	4335	4265	63	1285	500	3100	5	1	12641883	552	14.91	1.09	12	0.32	293.00	4009.00	6020	20240617	-27.41	4100	20250409	6.59	5140	-14.98	20250107	4100	6.59	20250409	6020	-27.41	20240617	4100	6.59	20250409	2.13	Y	044960	500	63 억	107560	N	N	140	N	N
53	20250422	130501	57	100.00	KOSDAQ		유통	N	N	N	N	N	4360	45	2	1.04	166629210	38358	69.83	4315	4370	4305	5600	3025	4315	4344.05	0.85	6066	4388	4351	4318	4281	4248	4335	4265	63	1285	500	3100	5	1	12641883	551	14.88	1.09	12	0.30	293.00	4009.00	6020	20240617	-27.57	4100	20250409	6.34	5140	-15.18	20250107	4100	6.34	20250409	6020	-27.57	20240617	4100	6.34	20250409	2.13	Y	044960	500	63 억	107560	N	N	140	N	N
54	20250422	120502	57	100.00	KOSDAQ		유통	N	N	N	N	N	4360	45	2	1.04	147629300	34004	61.90	4315	4365	4305	5600	3025	4315	4341.53	0.85	5284	4388	4351	4318	4281	4248	4335	4265	63	1285	500	3100	5	1	12641883	551	14.88	1.09	12	0.27	293.00	4009.00	6020	20240617	-27.57	4100	20250409	6.34	5140	-15.18	20250107	4100	6.34	20250409	6020	-27.57	20240617	4100	6.34	20250409	2.13	Y	044960	500	63 억	107560	N	N	140	N	N
55	20250422	110502	57	100.00	KOSDAQ		유통	N	N	N	N	N	4350	35	2	0.81	112674140	25964	47.27	4315	4365	4305	5600	3025	4315	4339.63	0.85	3870	4388	4351	4318	4281	4248	4335	4265	63	1285	500	3100	5	1	12641883	550	14.85	1.09	12	0.21	293.00	4009.00	6020	20240617	-27.74	4100	20250409	6.10	5140	-15.37	20250107	4100	6.10	20250409	6020	-27.74	20240617	4100	6.10	20250409	2.13	Y	044960	500	63 억	107560	N	N	140	N	N
56	20250422	100502	57	100.00	KOSDAQ		유통	N	N	N	N	N	4340	25	2	0.58	30668400	7090	12.91	4315	4345	4305	5600	3025	4315	4325.59	0.85	416	4388	4351	4318	4281	4248	4335	4265	63	1285	500	3100	5	1	12641883	549	14.81	1.08	12	0.06	293.00	4009.00	6020	20240617	-27.91	4100	20250409	5.85	5140	-15.56	20250107	4100	5.85	20250409	6020	-27.91	20240617	4100	5.85	20250409	2.13	Y	044960	500	63 억	107560	N	N	140	N	N
57	20250422	090503	57	100.00	KOSDAQ		유통	N	N	N	N	N	4340	25	2	0.58	5078860	1177	2.14	4315	4340	4315	5600	3025	4315	4315.09	0.85	10	4388	4351	4318	4281	4248	4335	4265	63	1285	500	3100	5	1	12641883	549	14.81	1.08	12	0.01	293.00	4009.00	6020	20240617	-27.91	4100	20250409	5.85	5140	-15.56	20250107	4100	5.85	20250409	6020	-27.91	20240617	4100	5.85	20250409	2.13	Y	044960	500	63 억	107560	N	N	140	N	N
58	20250421	160453	57	100.00	KOSDAQ		유통	N	N	N	N	N	4315	-20	5	-0.46	233694630	54141	77.75	4330	4355	4285	5630	3035	4335	4316.41	0.81	5255	4418	4376	4323	4281	4228	4350	4255	63	1295	500	3120	5	1	12641883	545	14.73	1.08	12	0.43	293.00	4009.00	6020	20240617	-28.32	4100	20250409	5.24	5140	-16.05	20250107	4100	5.24	20250409	6020	-28.32	20240617	4100	5.24	20250409	2.14	Y	044960	500	63 억	102302	N	N	140	N	N
59	20250421	150501	57	100.00	KOSDAQ		유통	N	N	N	N	N	4325	-10	5	-0.23	230510855	53404	76.69	4330	4355	4285	5630	3035	4335	4316.36	0.81	5238	4418	4376	4323	4281	4228	4350	4255	63	1295	500	3120	5	1	12641883	547	14.76	1.08	12	0.42	293.00	4009.00	6020	20240617	-28.16	4100	20250409	5.49	5140	-15.86	20250107	4100	5.49	20250409	6020	-28.16	20240617	4100	5.49	20250409	2.14	Y	044960	500	63 억	102302	N	N	0	N	N
60	20250421	140502	57	100.00	KOSDAQ		유통	N	N	N	N	N	4300	-35	5	-0.81	174725055	40428	58.06	4330	4355	4300	5630	3035	4335	4321.88	0.81	2837	4418	4376	4323	4281	4228	4350	4255	63	1295	500	3120	5	1	12641883	544	14.68	1.07	12	0.32	293.00	4009.00	6020	20240617	-28.57	4100	20250409	4.88	5140	-16.34	20250107	4100	4.88	20250409	6020	-28.57	20240617	4100	4.88	20250409	2.14	Y	044960	500	63 억	102302	N	N	0	N	N
61	20250421	130501	57	100.00	KOSDAQ		유통	N	N	N	N	N	4320	-15	5	-0.35	98322645	22691	32.59	4330	4355	4315	5630	3035	4335	4333.11	0.81	1504	4418	4376	4323	4281	4228	4350	4255	63	1295	500	3120	5	1	12641883	546	14.74	1.08	12	0.18	293.00	4009.00	6020	20240617	-28.24	4100	20250409	5.37	5140	-15.95	20250107	4100	5.37	20250409	6020	-28.24	20240617	4100	5.37	20250409	2.14	Y	044960	500	63 억	102302	N	N	0	N	N
62	20250421	120500	57	100.00	KOSDAQ		유통	N	N	N	N	N	4330	-5	5	-0.12	78105340	18012	25.87	4330	4355	4315	5630	3035	4335	4336.29	0.81	1133	4418	4376	4323	4281	4228	4350	4255	63	1295	500	3120	5	1	12641883	547	14.78	1.08	12	0.14	293.00	4009.00	6020	20240617	-28.07	4100	20250409	5.61	5140	-15.76	20250107	4100	5.61	20250409	6020	-28.07	20240617	4100	5.61	20250409	2.14	Y	044960	500	63 억	102302	N	N	0	N	N
63	20250421	110501	57	100.00	KOSDAQ		유통	N	N	N	N	N	4330	-5	5	-0.12	64120575	14785	21.23	4330	4355	4315	5630	3035	4335	4336.87	0.81	615	4418	4376	4323	4281	4228	4350	4255	63	1295	500	3120	5	1	12641883	547	14.78	1.08	12	0.12	293.00	4009.00	6020	20240617	-28.07	4100	20250409	5.61	5140	-15.76	20250107	4100	5.61	20250409	6020	-28.07	20240617	4100	5.61	20250409	2.14	Y	044960	500	63 억	102302	N	N	0	N	N
64	20250421	100457	57	100.00	KOSDAQ		유통	N	N	N	N	N	4355	20	2	0.46	31601455	7281	10.46	4330	4355	4320	5630	3035	4335	4340.26	0.81	-333	4418	4376	4323	4281	4228	4350	4255	63	1295	500	3120	5	1	12641883	551	14.86	1.09	12	0.06	293.00	4009.00	6020	20240617	-27.66	4100	20250409	6.22	5140	-15.27	20250107	4100	6.22	20250409	6020	-27.66	20240617	4100	6.22	20250409	2.14	Y	044960	500	63 억	102302	N	N	0	N	N
65	20250421	090512	57	100.00	KOSDAQ		유통	N	N	N	N	N	4355	20	2	0.46	9924105	2292	3.29	4330	4355	4320	5630	3035	4335	4329.89	0.81	-24	4418	4376	4323	4281	4228	4350	4255	63	1295	500	3120	5	1	12641883	551	14.86	1.09	12	0.02	293.00	4009.00	6020	20240617	-27.66	4100	20250409	6.22	5140	-15.27	20250107	4100	6.22	20250409	6020	-27.66	20240617	4100	6.22	20250409	2.14	Y	044960	500	63 억	102302	N	N	0	N	N
66	20250418	160453	57	100.00	KOSDAQ		유통	N	N	N	N	N	4335	5	2	0.12	298134125	69036	219.27	4365	4365	4270	5620	3035	4330	4318.53	0.75	5062	4393	4361	4318	4286	4243	4377	4302	63	1290	500	3110	5	1	12641883	548	14.80	1.08	12	0.55	293.00	4009.00	6020	20240617	-27.99	4100	20250409	5.73	5140	-15.66	20250107	4100	5.73	20250409	6020	-27.99	20240617	4100	5.73	20250409	2.16	Y	044960	500	63 억	95242	N	N	0	N	N
67	20250418	150458	57	100.00	KOSDAQ		유통	N	N	N	N	N	4335	5	2	0.12	287279560	66534	211.32	4365	4365	4270	5620	3035	4330	4317.79	0.75	5058	4393	4361	4318	4286	4243	4377	4302	63	1290	500	3110	5	1	12641883	548	14.80	1.08	12	0.53	293.00	4009.00	6020	20240617	-27.99	4100	20250409	5.73	5140	-15.66	20250107	4100	5.73	20250409	6020	-27.99	20240617	4100	5.73	20250409	2.16	Y	044960	500	63 억	95242	N	N	0	N	N
68	20250418	140501	57	100.00	KOSDAQ		유통	N	N	N	N	N	4320	-10	5	-0.23	276591300	64066	203.48	4365	4365	4270	5620	3035	4330	4317.29	0.75	4398	4393	4361	4318	4286	4243	4377	4302	63	1290	500	3110	5	1	12641883	546	14.74	1.08	12	0.51	293.00	4009.00	6020	20240617	-28.24	4100	20250409	5.37	5140	-15.95	20250107	4100	5.37	20250409	6020	-28.24	20240617	4100	5.37	20250409	2.16	Y	044960	500	63 억	95242	N	N	0	N	N
69	20250418	130459	57	100.00	KOSDAQ		유통	N	N	N	N	N	4295	-35	5	-0.81	247507260	57334	182.10	4365	4365	4270	5620	3035	4330	4316.94	0.75	4285	4393	4361	4318	4286	4243	4377	4302	63	1290	500	3110	5	1	12641883	543	14.66	1.07	12	0.45	293.00	4009.00	6020	20240617	-28.65	4100	20250409	4.76	5140	-16.44	20250107	4100	4.76	20250409	6020	-28.65	20240617	4100	4.76	20250409	2.16	Y	044960	500	63 억	95242	N	N	0	N	N
70	20250418	120458	57	100.00	KOSDAQ		유통	N	N	N	N	N	4350	20	2	0.46	126647300	29231	92.84	4365	4365	4315	5620	3035	4330	4332.64	0.75	1740	4393	4361	4318	4286	4243	4377	4302	63	1290	500	3110	5	1	12641883	550	14.85	1.09	12	0.23	293.00	4009.00	6020	20240617	-27.74	4100	20250409	6.10	5140	-15.37	20250107	4100	6.10	20250409	6020	-27.74	20240617	4100	6.10	20250409	2.16	Y	044960	500	63 억	95242	N	N	0	N	N
71	20250418	110500	57	100.00	KOSDAQ		유통	N	N	N	N	N	4335	5	2	0.12	92997430	21471	68.19	4365	4365	4315	5620	3035	4330	4331.30	0.75	1231	4393	4361	4318	4286	4243	4377	4302	63	1290	500	3110	5	1	12641883	548	14.80	1.08	12	0.17	293.00	4009.00	6020	20240617	-27.99	4100	20250409	5.73	5140	-15.66	20250107	4100	5.73	20250409	6020	-27.99	20240617	4100	5.73	20250409	2.16	Y	044960	500	63 억	95242	N	N	0	N	N
72	20250418	100500	57	100.00	KOSDAQ		유통	N	N	N	N	N	4350	20	2	0.46	69314455	16003	50.83	4365	4365	4315	5620	3035	4330	4331.34	0.75	-1007	4393	4361	4318	4286	4243	4377	4302	63	1290	500	3110	5	1	12641883	550	14.85	1.09	12	0.13	293.00	4009.00	6020	20240617	-27.74	4100	20250409	6.10	5140	-15.37	20250107	4100	6.10	20250409	6020	-27.74	20240617	4100	6.10	20250409	2.16	Y	044960	500	63 억	95242	N	N	0	N	N
73	20250418	090502	57	100.00	KOSDAQ		유통	N	N	N	N	N	4350	20	2	0.46	5531845	1272	4.04	4365	4365	4335	5620	3035	4330	4348.93	0.75	-96	4393	4361	4318	4286	4243	4377	4302	63	1290	500	3110	5	1	12641883	550	14.85	1.09	12	0.01	293.00	4009.00	6020	20240617	-27.74	4100	20250409	6.10	5140	-15.37	20250107	4100	6.10	20250409	6020	-27.74	20240617	4100	6.10	20250409	2.16	Y	044960	500	63 억	95242	N	N	0	N	N
74	20250417	160456	57	100.00	KOSDAQ		유통	N	N	N	N	N	4330	35	2	0.81	136073290	31462	196.10	4300	4350	4275	5580	3010	4295	4325.00	0.73	3420	4328	4311	4293	4276	4258	4302	4267	63	1285	500	3090	5	1	12641883	547	14.78	1.08	12	0.25	293.00	4009.00	6020	20240617	-28.07	4100	20250409	5.61	5140	-15.76	20250107	4100	5.61	20250409	6020	-28.07	20240617	4100	5.61	20250409	2.17	Y	044960	500	63 억	91756	N	N	0	N	N
75	20250417	150500	57	100.00	KOSDAQ		유통	N	N	N	N	N	4335	40	2	0.93	122557720	28336	176.61	4300	4350	4275	5580	3010	4295	4325.16	0.73	3252	4328	4311	4293	4276	4258	4302	4267	63	1285	500	3090	5	1	12641883	548	14.80	1.08	12	0.22	293.00	4009.00	6020	20240617	-27.99	4100	20250409	5.73	5140	-15.66	20250107	4100	5.73	20250409	6020	-27.99	20240617	4100	5.73	20250409	2.17	Y	044960	500	63 억	91756	N	N	0	N	N
76	20250417	140503	57	100.00	KOSDAQ		유통	N	N	N	N	N	4340	45	2	1.05	108198255	25016	155.92	4300	4350	4275	5580	3010	4295	4325.16	0.73	3012	4328	4311	4293	4276	4258	4302	4267	63	1285	500	3090	5	1	12641883	549	14.81	1.08	12	0.20	293.00	4009.00	6020	20240617	-27.91	4100	20250409	5.85	5140	-15.56	20250107	4100	5.85	20250409	6020	-27.91	20240617	4100	5.85	20250409	2.17	Y	044960	500	63 억	91756	N	N	0	N	N
77	20250417	130501	57	100.00	KOSDAQ		유통	N	N	N	N	N	4345	50	2	1.16	93469495	21610	134.69	4300	4350	4275	5580	3010	4295	4325.29	0.73	1871	4328	4311	4293	4276	4258	4302	4267	63	1285	500	3090	5	1	12641883	549	14.83	1.08	12	0.17	293.00	4009.00	6020	20240617	-27.82	4100	20250409	5.98	5140	-15.47	20250107	4100	5.98	20250409	6020	-27.82	20240617	4100	5.98	20250409	2.17	Y	044960	500	63 억	91756	N	N	0	N	N
78	20250417	120500	57	100.00	KOSDAQ		유통	N	N	N	N	N	4325	30	2	0.70	66013215	15281	95.24	4300	4345	4275	5580	3010	4295	4319.95	0.73	1770	4328	4311	4293	4276	4258	4302	4267	63	1285	500	3090	5	1	12641883	547	14.76	1.08	12	0.12	293.00	4009.00	6020	20240617	-28.16	4100	20250409	5.49	5140	-15.86	20250107	4100	5.49	20250409	6020	-28.16	20240617	4100	5.49	20250409	2.17	Y	044960	500	63 억	91756	N	N	0	N	N
79	20250417	110459	57	100.00	KOSDAQ		유통	N	N	N	N	N	4340	45	2	1.05	56754860	13142	81.91	4300	4345	4275	5580	3010	4295	4318.59	0.73	1462	4328	4311	4293	4276	4258	4302	4267	63	1285	500	3090	5	1	12641883	549	14.81	1.08	12	0.10	293.00	4009.00	6020	20240617	-27.91	4100	20250409	5.85	5140	-15.56	20250107	4100	5.85	20250409	6020	-27.91	20240617	4100	5.85	20250409	2.17	Y	044960	500	63 억	91756	N	N	0	N	N
80	20250417	100459	57	100.00	KOSDAQ		유통	N	N	N	N	N	4305	10	2	0.23	13644230	3174	19.78	4300	4305	4275	5580	3010	4295	4298.75	0.73	-416	4328	4311	4293	4276	4258	4302	4267	63	1285	500	3090	5	1	12641883	544	14.69	1.07	12	0.03	293.00	4009.00	6020	20240617	-28.49	4100	20250409	5.00	5140	-16.25	20250107	4100	5.00	20250409	6020	-28.49	20240617	4100	5.00	20250409	2.17	Y	044960	500	63 억	91756	N	N	0	N	N
81	20250417	090501	57	100.00	KOSDAQ		유통	N	N	N	N	N	4305	10	2	0.23	4310935	1003	6.25	4300	4305	4275	5580	3010	4295	4298.04	0.73	-363	4328	4311	4293	4276	4258	4302	4267	63	1285	500	3090	5	1	12641883	544	14.69	1.07	12	0.01	293.00	4009.00	6020	20240617	-28.49	4100	20250409	5.00	5140	-16.25	20250107	4100	5.00	20250409	6020	-28.49	20240617	4100	5.00	20250409	2.17	Y	044960	500	63 억	91756	N	N	0	N	N
82	20250416	160454	57	100.00	KOSDAQ		유통	N	N	N	N	N	4295	-15	5	-0.35	68888540	16044	117.50	4305	4310	4275	5600	3020	4310	4293.73	0.71	1438	4336	4322	4301	4287	4266	4330	4295	63	1290	500	3100	5	1	12641883	543	14.66	1.07	12	0.13	293.00	4009.00	6020	20240617	-28.65	4100	20250409	4.76	5140	-16.44	20250107	4100	4.76	20250409	6020	-28.65	20240617	4100	4.76	20250409	2.13	Y	044960	500	63 억	90318	N	N	0	N	N
83	20250416	150500	57	100.00	KOSDAQ		유통	N	N	N	N	N	4280	-30	5	-0.70	60537035	14092	103.20	4305	4310	4275	5600	3020	4310	4295.84	0.71	1235	4336	4322	4301	4287	4266	4330	4295	63	1290	500	3100	5	1	12641883	541	14.61	1.07	12	0.11	293.00	4009.00	6020	20240617	-28.90	4100	20250409	4.39	5140	-16.73	20250107	4100	4.39	20250409	6020	-28.90	20240617	4100	4.39	20250409	2.13	Y	044960	500	63 억	90318	N	N	0	N	N
84	20250416	140459	57	100.00	KOSDAQ		유통	N	N	N	N	N	4300	-10	5	-0.23	49048410	11412	83.57	4305	4310	4275	5600	3020	4310	4297.97	0.71	1229	4336	4322	4301	4287	4266	4330	4295	63	1290	500	3100	5	1	12641883	544	14.68	1.07	12	0.09	293.00	4009.00	6020	20240617	-28.57	4100	20250409	4.88	5140	-16.34	20250107	4100	4.88	20250409	6020	-28.57	20240617	4100	4.88	20250409	2.13	Y	044960	500	63 억	90318	N	N	0	N	N
85	20250416	130458	57	100.00	KOSDAQ		유통	N	N	N	N	N	4305	-5	5	-0.12	42007795	9774	71.58	4305	4310	4275	5600	3020	4310	4297.91	0.71	1047	4336	4322	4301	4287	4266	4330	4295	63	1290	500	3100	5	1	12641883	544	14.69	1.07	12	0.08	293.00	4009.00	6020	20240617	-28.49	4100	20250409	5.00	5140	-16.25	20250107	4100	5.00	20250409	6020	-28.49	20240617	4100	5.00	20250409	2.13	Y	044960	500	63 억	90318	N	N	0	N	N
86	20250416	120500	57	100.00	KOSDAQ		유통	N	N	N	N	N	4300	-10	5	-0.23	30524850	7104	52.02	4305	4310	4275	5600	3020	4310	4296.85	0.71	752	4336	4322	4301	4287	4266	4330	4295	63	1290	500	3100	5	1	12641883	544	14.68	1.07	12	0.06	293.00	4009.00	6020	20240617	-28.57	4100	20250409	4.88	5140	-16.34	20250107	4100	4.88	20250409	6020	-28.57	20240617	4100	4.88	20250409	2.13	Y	044960	500	63 억	90318	N	N	0	N	N
87	20250416	110459	57	100.00	KOSDAQ		유통	N	N	N	N	N	4300	-10	5	-0.23	22118445	5147	37.69	4305	4310	4275	5600	3020	4310	4297.35	0.71	518	4336	4322	4301	4287	4266	4330	4295	63	1290	500	3100	5	1	12641883	544	14.68	1.07	12	0.04	293.00	4009.00	6020	20240617	-28.57	4100	20250409	4.88	5140	-16.34	20250107	4100	4.88	20250409	6020	-28.57	20240617	4100	4.88	20250409	2.13	Y	044960	500	63 억	90318	N	N	0	N	N
88	20250416	100458	57	100.00	KOSDAQ		유통	N	N	N	N	N	4305	-5	5	-0.12	19428090	4521	33.11	4305	4310	4275	5600	3020	4310	4297.30	0.71	297	4336	4322	4301	4287	4266	4330	4295	63	1290	500	3100	5	1	12641883	544	14.69	1.07	12	0.04	293.00	4009.00	6020	20240617	-28.49	4100	20250409	5.00	5140	-16.25	20250107	4100	5.00	20250409	6020	-28.49	20240617	4100	5.00	20250409	2.13	Y	044960	500	63 억	90318	N	N	0	N	N
89	20250416	090503	57	100.00	KOSDAQ		유통	N	N	N	N	N	4310	0	3	0.00	1594695	372	2.72	4305	4310	4275	5600	3020	4310	4286.81	0.71	22	4336	4322	4301	4287	4266	4330	4295	63	1290	500	3100	5	1	12641883	545	14.71	1.08	12	0.00	293.00	4009.00	6020	20240617	-28.41	4100	20250409	5.12	5140	-16.15	20250107	4100	5.12	20250409	6020	-28.41	20240617	4100	5.12	20250409	2.13	Y	044960	500	63 억	90318	N	N	0	N	N
90	20250415	160453	57	100.00	KOSDAQ		유통	N	N	N	N	N	4310	30	2	0.70	58665625	13654	28.58	4285	4315	4280	5560	3000	4280	4296.59	0.70	1884	4353	4316	4293	4256	4233	4305	4245	63	1280	500	3080	5	1	12641883	545	14.71	1.08	12	0.11	293.00	4009.00	6020	20240617	-28.41	4100	20250409	5.12	5140	-16.15	20250107	4100	5.12	20250409	6020	-28.41	20240617	4100	5.12	20250409	2.05	Y	044960	500	63 억	88423	N	N	0	N	N
91	20250415	150457	57	100.00	KOSDAQ		유통	N	N	N	N	N	4310	30	2	0.70	54114705	12598	26.37	4285	4310	4280	5560	3000	4280	4295.50	0.70	1438	4353	4316	4293	4256	4233	4305	4245	63	1280	500	3080	5	1	12641883	545	14.71	1.08	12	0.10	293.00	4009.00	6020	20240617	-28.41	4100	20250409	5.12	5140	-16.15	20250107	4100	5.12	20250409	6020	-28.41	20240617	4100	5.12	20250409	2.05	Y	044960	500	63 억	88423	N	N	0	N	N
92	20250415	140458	57	100.00	KOSDAQ		유통	N	N	N	N	N	4310	30	2	0.70	52229250	12160	25.45	4285	4310	4280	5560	3000	4280	4295.17	0.70	1299	4353	4316	4293	4256	4233	4305	4245	63	1280	500	3080	5	1	12641883	545	14.71	1.08	12	0.10	293.00	4009.00	6020	20240617	-28.41	4100	20250409	5.12	5140	-16.15	20250107	4100	5.12	20250409	6020	-28.41	20240617	4100	5.12	20250409	2.05	Y	044960	500	63 억	88423	N	N	0	N	N
93	20250415	130458	57	100.00	KOSDAQ		유통	N	N	N	N	N	4310	30	2	0.70	49128525	11440	23.94	4285	4310	4280	5560	3000	4280	4294.45	0.70	1073	4353	4316	4293	4256	4233	4305	4245	63	1280	500	3080	5	1	12641883	545	14.71	1.08	12	0.09	293.00	4009.00	6020	20240617	-28.41	4100	20250409	5.12	5140	-16.15	20250107	4100	5.12	20250409	6020	-28.41	20240617	4100	5.12	20250409	2.05	Y	044960	500	63 억	88423	N	N	0	N	N
94	20250415	120457	57	100.00	KOSDAQ		유통	N	N	N	N	N	4295	15	2	0.35	42368565	9868	20.65	4285	4310	4280	5560	3000	4280	4293.53	0.70	281	4353	4316	4293	4256	4233	4305	4245	63	1280	500	3080	5	1	12641883	543	14.66	1.07	12	0.08	293.00	4009.00	6020	20240617	-28.65	4100	20250409	4.76	5140	-16.44	20250107	4100	4.76	20250409	6020	-28.65	20240617	4100	4.76	20250409	2.05	Y	044960	500	63 억	88423	N	N	0	N	N
95	20250415	110458	57	100.00	KOSDAQ		유통	N	N	N	N	N	4310	30	2	0.70	36597030	8527	17.85	4285	4310	4280	5560	3000	4280	4291.90	0.70	-324	4353	4316	4293	4256	4233	4305	4245	63	1280	500	3080	5	1	12641883	545	14.71	1.08	12	0.07	293.00	4009.00	6020	20240617	-28.41	4100	20250409	5.12	5140	-16.15	20250107	4100	5.12	20250409	6020	-28.41	20240617	4100	5.12	20250409	2.05	Y	044960	500	63 억	88423	N	N	0	N	N
96	20250415	100458	57	100.00	KOSDAQ		유통	N	N	N	N	N	4285	5	2	0.12	18922375	4411	9.23	4285	4305	4280	5560	3000	4280	4289.82	0.70	-872	4353	4316	4293	4256	4233	4305	4245	63	1280	500	3080	5	1	12641883	542	14.62	1.07	12	0.03	293.00	4009.00	6020	20240617	-28.82	4100	20250409	4.51	5140	-16.63	20250107	4100	4.51	20250409	6020	-28.82	20240617	4100	4.51	20250409	2.05	Y	044960	500	63 억	88423	N	N	0	N	N
97	20250415	090459	57	100.00	KOSDAQ		유통	N	N	N	N	N	4295	15	2	0.35	7709740	1798	3.76	4285	4295	4280	5560	3000	4280	4287.95	0.70	-378	4353	4316	4293	4256	4233	4305	4245	63	1280	500	3080	5	1	12641883	543	14.66	1.07	12	0.01	293.00	4009.00	6020	20240617	-28.65	4100	20250409	4.76	5140	-16.44	20250107	4100	4.76	20250409	6020	-28.65	20240617	4100	4.76	20250409	2.05	Y	044960	500	63 억	88423	N	N	0	N	N
98	20250414	160452	57	100.00	KOSDAQ		유통	N	N	N	N	N	4280	-50	5	-1.15	205036347	47774	93.42	4330	4330	4270	5620	3035	4330	4291.80	0.66	4478	4413	4371	4308	4266	4203	4392	4287	63	1290	500	3110	5	1	12641883	541	14.61	1.07	12	0.38	293.00	4009.00	6020	20240617	-28.90	4100	20250409	4.39	5140	-16.73	20250107	4100	4.39	20250409	6020	-28.90	20240617	4100	4.39	20250409	2.16	Y	044960	500	63 억	83945	N	N	0	N	N
99	20250414	150455	57	100.00	KOSDAQ		유통	N	N	N	N	N	4290	-40	5	-0.92	187506302	43682	85.42	4330	4330	4270	5620	3035	4330	4292.53	0.66	5788	4413	4371	4308	4266	4203	4392	4287	63	1290	500	3110	5	1	12641883	542	14.64	1.07	12	0.35	293.00	4009.00	6020	20240617	-28.74	4100	20250409	4.63	5140	-16.54	20250107	4100	4.63	20250409	6020	-28.74	20240617	4100	4.63	20250409	2.16	Y	044960	500	63 억	83945	N	N	0	N	N
100	20250414	140455	57	100.00	KOSDAQ		유통	N	N	N	N	N	4300	-30	5	-0.69	91140167	21209	41.47	4330	4330	4270	5620	3035	4330	4297.24	0.66	3174	4413	4371	4308	4266	4203	4392	4287	63	1290	500	3110	5	1	12641883	544	14.68	1.07	12	0.17	293.00	4009.00	6020	20240617	-28.57	4100	20250409	4.88	5140	-16.34	20250107	4100	4.88	20250409	6020	-28.57	20240617	4100	4.88	20250409	2.16	Y	044960	500	63 억	83945	N	N	0	N	N
101	20250414	130455	57	100.00	KOSDAQ		유통	N	N	N	N	N	4305	-25	5	-0.58	63930065	14890	29.12	4330	4330	4270	5620	3035	4330	4293.49	0.66	1750	4413	4371	4308	4266	4203	4392	4287	63	1290	500	3110	5	1	12641883	544	14.69	1.07	12	0.12	293.00	4009.00	6020	20240617	-28.49	4100	20250409	5.00	5140	-16.25	20250107	4100	5.00	20250409	6020	-28.49	20240617	4100	5.00	20250409	2.16	Y	044960	500	63 억	83945	N	N	0	N	N
102	20250414	120456	57	100.00	KOSDAQ		유통	N	N	N	N	N	4295	-35	5	-0.81	59963170	13968	27.31	4330	4330	4270	5620	3035	4330	4292.90	0.66	1710	4413	4371	4308	4266	4203	4392	4287	63	1290	500	3110	5	1	12641883	543	14.66	1.07	12	0.11	293.00	4009.00	6020	20240617	-28.65	4100	20250409	4.76	5140	-16.44	20250107	4100	4.76	20250409	6020	-28.65	20240617	4100	4.76	20250409	2.16	Y	044960	500	63 억	83945	N	N	0	N	N
103	20250414	110453	57	100.00	KOSDAQ		유통	N	N	N	N	N	4305	-25	5	-0.58	54372675	12666	24.77	4330	4330	4270	5620	3035	4330	4292.81	0.66	1485	4413	4371	4308	4266	4203	4392	4287	63	1290	500	3110	5	1	12641883	544	14.69	1.07	12	0.10	293.00	4009.00	6020	20240617	-28.49	4100	20250409	5.00	5140	-16.25	20250107	4100	5.00	20250409	6020	-28.49	20240617	4100	5.00	20250409	2.16	Y	044960	500	63 억	83945	N	N	0	N	N
104	20250414	100455	57	100.00	KOSDAQ		유통	N	N	N	N	N	4305	-25	5	-0.58	40295700	9388	18.36	4330	4330	4270	5620	3035	4330	4292.26	0.66	969	4413	4371	4308	4266	4203	4392	4287	63	1290	500	3110	5	1	12641883	544	14.69	1.07	12	0.07	293.00	4009.00	6020	20240617	-28.49	4100	20250409	5.00	5140	-16.25	20250107	4100	5.00	20250409	6020	-28.49	20240617	4100	5.00	20250409	2.16	Y	044960	500	63 억	83945	N	N	0	N	N
105	20250414	090456	57	100.00	KOSDAQ		유통	N	N	N	N	N	4270	-60	5	-1.39	20443935	4769	9.33	4330	4330	4270	5620	3035	4330	4286.84	0.66	901	4413	4371	4308	4266	4203	4392	4287	63	1290	500	3110	5	1	12641883	540	14.57	1.07	12	0.04	293.00	4009.00	6020	20240617	-29.07	4100	20250409	4.15	5140	-16.93	20250107	4100	4.15	20250409	6020	-29.07	20240617	4100	4.15	20250409	2.16	Y	044960	500	63 억	83945	N	N	0	N	N
106	20250411	160450	57	100.00	KOSDAQ		유통	N	N	N	N	N	4330	60	2	1.41	218547533	50682	158.34	4265	4350	4245	5550	2990	4270	4311.86	0.62	5928	4343	4306	4253	4216	4163	4325	4235	63	1280	500	3070	5	1	12641883	547	14.78	1.08	12	0.40	293.00	4009.00	6020	20240617	-28.07	4100	20250409	5.61	5140	-15.76	20250107	4100	5.61	20250409	6020	-28.07	20240617	4100	5.61	20250409	2.19	Y	044960	500	63 억	78017	N	N	36	N	N
107	20250411	150454	57	100.00	KOSDAQ		유통	N	N	N	N	N	4315	45	2	1.05	190010863	44086	137.73	4265	4350	4245	5550	2990	4270	4310.00	0.62	4622	4343	4306	4253	4216	4163	4325	4235	63	1280	500	3070	5	1	12641883	545	14.73	1.08	12	0.35	293.00	4009.00	6020	20240617	-28.32	4100	20250409	5.24	5140	-16.05	20250107	4100	5.24	20250409	6020	-28.32	20240617	4100	5.24	20250409	2.19	Y	044960	500	63 억	78017	N	N	36	N	N
108	20250411	140453	57	100.00	KOSDAQ		유통	N	N	N	N	N	4335	65	2	1.52	138910328	32261	100.79	4265	4340	4245	5550	2990	4270	4305.83	0.62	3572	4343	4306	4253	4216	4163	4325	4235	63	1280	500	3070	5	1	12641883	548	14.80	1.08	12	0.26	293.00	4009.00	6020	20240617	-27.99	4100	20250409	5.73	5140	-15.66	20250107	4100	5.73	20250409	6020	-27.99	20240617	4100	5.73	20250409	2.19	Y	044960	500	63 억	78017	N	N	36	N	N
109	20250411	130455	57	100.00	KOSDAQ		유통	N	N	N	N	N	4300	30	2	0.70	124127058	28847	90.12	4265	4335	4245	5550	2990	4270	4302.95	0.62	3403	4343	4306	4253	4216	4163	4325	4235	63	1280	500	3070	5	1	12641883	544	14.68	1.07	12	0.23	293.00	4009.00	6020	20240617	-28.57	4100	20250409	4.88	5140	-16.34	20250107	4100	4.88	20250409	6020	-28.57	20240617	4100	4.88	20250409	2.19	Y	044960	500	63 억	78017	N	N	36	N	N
110	20250411	120455	57	100.00	KOSDAQ		유통	N	N	N	N	N	4310	40	2	0.94	97264188	22619	70.66	4265	4325	4245	5550	2990	4270	4300.11	0.62	1947	4343	4306	4253	4216	4163	4325	4235	63	1280	500	3070	5	1	12641883	545	14.71	1.08	12	0.18	293.00	4009.00	6020	20240617	-28.41	4100	20250409	5.12	5140	-16.15	20250107	4100	5.12	20250409	6020	-28.41	20240617	4100	5.12	20250409	2.19	Y	044960	500	63 억	78017	N	N	36	N	N
111	20250411	110453	57	100.00	KOSDAQ		유통	N	N	N	N	N	4305	35	2	0.82	29194853	6815	21.29	4265	4310	4245	5550	2990	4270	4283.91	0.62	799	4343	4306	4253	4216	4163	4325	4235	63	1280	500	3070	5	1	12641883	544	14.69	1.07	12	0.05	293.00	4009.00	6020	20240617	-28.49	4100	20250409	5.00	5140	-16.25	20250107	4100	5.00	20250409	6020	-28.49	20240617	4100	5.00	20250409	2.19	Y	044960	500	63 억	78017	N	N	36	N	N
112	20250411	100454	57	100.00	KOSDAQ		유통	N	N	N	N	N	4280	10	2	0.23	16645330	3892	12.16	4265	4300	4245	5550	2990	4270	4276.81	0.62	577	4343	4306	4253	4216	4163	4325	4235	63	1280	500	3070	5	1	12641883	541	14.61	1.07	12	0.03	293.00	4009.00	6020	20240617	-28.90	4100	20250409	4.39	5140	-16.73	20250107	4100	4.39	20250409	6020	-28.90	20240617	4100	4.39	20250409	2.19	Y	044960	500	63 억	78017	N	N	36	N	N
113	20250411	090457	57	100.00	KOSDAQ		유통	N	N	N	N	N	4280	10	2	0.23	968490	228	0.71	4265	4290	4245	5550	2990	4270	4247.76	0.62	189	4343	4306	4253	4216	4163	4325	4235	63	1280	500	3070	5	1	12641883	541	14.61	1.07	12	0.00	293.00	4009.00	6020	20240617	-28.90	4100	20250409	4.39	5140	-16.73	20250107	4100	4.39	20250409	6020	-28.90	20240617	4100	4.39	20250409	2.19	Y	044960	500	63 억	78017	N	N	36	N	N
114	20250410	160451	57	100.00	KOSDAQ		유통	N	N	N	N	N	4270	110	2	2.64	135866435	31993	86.83	4200	4290	4200	5400	2915	4160	4246.76	0.42	7103	4333	4246	4173	4086	4013	4290	4130	63	1240	500	2990	5	1	12641883	540	14.57	1.07	12	0.25	293.00	4009.00	6020	20240617	-29.07	4100	20250409	4.15	5140	-16.93	20250107	4100	4.15	20250409	6020	-29.07	20240617	4100	4.15	20250409	2.28	Y	044960	500	63 억	52814	N	N	36	N	N
115	20250410	150453	57	100.00	KOSDAQ		유통	N	N	N	N	N	4280	120	2	2.88	123793110	29169	79.16	4200	4290	4200	5400	2915	4160	4244.00	0.42	6056	4333	4246	4173	4086	4013	4290	4130	63	1240	500	2990	5	1	12641883	541	14.61	1.07	12	0.23	293.00	4009.00	6020	20240617	-28.90	4100	20250409	4.39	5140	-16.73	20250107	4100	4.39	20250409	6020	-28.90	20240617	4100	4.39	20250409	2.28	Y	044960	500	63 억	52814	N	N	135	N	N
116	20250410	140453	57	100.00	KOSDAQ		유통	N	N	N	N	N	4285	125	2	3.00	116707085	27511	74.66	4200	4290	4200	5400	2915	4160	4242.20	0.42	5578	4333	4246	4173	4086	4013	4290	4130	63	1240	500	2990	5	1	12641883	542	14.62	1.07	12	0.22	293.00	4009.00	6020	20240617	-28.82	4100	20250409	4.51	5140	-16.63	20250107	4100	4.51	20250409	6020	-28.82	20240617	4100	4.51	20250409	2.28	Y	044960	500	63 억	52814	N	N	135	N	N
117	20250410	130453	57	100.00	KOSDAQ		유통	N	N	N	N	N	4285	125	2	3.00	111376110	26266	71.28	4200	4290	4200	5400	2915	4160	4240.31	0.42	5194	4333	4246	4173	4086	4013	4290	4130	63	1240	500	2990	5	1	12641883	542	14.62	1.07	12	0.21	293.00	4009.00	6020	20240617	-28.82	4100	20250409	4.51	5140	-16.63	20250107	4100	4.51	20250409	6020	-28.82	20240617	4100	4.51	20250409	2.28	Y	044960	500	63 억	52814	N	N	135	N	N
118	20250410	120453	57	100.00	KOSDAQ		유통	N	N	N	N	N	4290	130	2	3.12	106316645	25082	68.07	4200	4290	4200	5400	2915	4160	4238.76	0.42	5102	4333	4246	4173	4086	4013	4290	4130	63	1240	500	2990	5	1	12641883	542	14.64	1.07	12	0.20	293.00	4009.00	6020	20240617	-28.74	4100	20250409	4.63	5140	-16.54	20250107	4100	4.63	20250409	6020	-28.74	20240617	4100	4.63	20250409	2.28	Y	044960	500	63 억	52814	N	N	135	N	N
119	20250410	110452	57	100.00	KOSDAQ		유통	N	N	N	N	N	4260	100	2	2.40	82749710	19559	53.08	4200	4260	4200	5400	2915	4160	4230.77	0.42	4733	4333	4246	4173	4086	4013	4290	4130	63	1240	500	2990	5	1	12641883	539	14.54	1.06	12	0.15	293.00	4009.00	6020	20240617	-29.24	4100	20250409	3.90	5140	-17.12	20250107	4100	3.90	20250409	6020	-29.24	20240617	4100	3.90	20250409	2.28	Y	044960	500	63 억	52814	N	N	135	N	N
120	20250410	100452	57	100.00	KOSDAQ		유통	N	N	N	N	N	4250	90	2	2.16	64332100	15226	41.32	4200	4255	4200	5400	2915	4160	4225.15	0.42	3457	4333	4246	4173	4086	4013	4290	4130	63	1240	500	2990	5	1	12641883	537	14.51	1.06	12	0.12	293.00	4009.00	6020	20240617	-29.40	4100	20250409	3.66	5140	-17.32	20250107	4100	3.66	20250409	6020	-29.40	20240617	4100	3.66	20250409	2.28	Y	044960	500	63 억	52814	N	N	135	N	N
121	20250410	090454	57	100.00	KOSDAQ		유통	N	N	N	N	N	4245	85	2	2.04	16591595	3932	10.67	4200	4245	4200	5400	2915	4160	4219.63	0.42	1494	4333	4246	4173	4086	4013	4290	4130	63	1240	500	2990	5	1	12641883	537	14.49	1.06	12	0.03	293.00	4009.00	6020	20240617	-29.49	4100	20250409	3.54	5140	-17.41	20250107	4100	3.54	20250409	6020	-29.49	20240617	4100	3.54	20250409	2.28	Y	044960	500	63 억	52814	N	N	135	N	N
122	20250409	160450	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4160	20	2	0.48	153485027	36847	124.49	4140	4260	4100	5380	2900	4140	4165.47	0.33	-2228	4256	4197	4161	4102	4066	4180	4085	63	1240	500	2980	5	1	12641883	526	14.20	1.04	12	0.29	293.00	4009.00	6020	20240617	-30.90	4100	20250409	1.46	5140	-19.07	20250107	4100	1.46	20250409	6020	-30.90	20240617	4100	1.46	20250409	2.21	Y	044960	500	63 억	41598	N	N	135	N	N
123	20250409	150359	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4160	20	2	0.48	150827612	36204	122.31	4140	4260	4100	5380	2900	4140	4166.05	0.33	-2427	4256	4197	4161	4102	4066	4180	4085	63	1240	500	2980	5	1	12641883	526	14.20	1.04	12	0.29	293.00	4009.00	6020	20240617	-30.90	4100	20250409	1.46	5140	-19.07	20250107	4100	1.46	20250409	6020	-30.90	20240617	4100	1.46	20250409	2.21	Y	044960	500	63 억	41598	N	N	0	N	N
124	20250409	140447	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4145	5	2	0.12	117184252	28029	94.70	4140	4260	4100	5380	2900	4140	4180.82	0.33	-2020	4256	4197	4161	4102	4066	4180	4085	63	1240	500	2980	5	1	12641883	524	14.15	1.03	12	0.22	293.00	4009.00	6020	20240617	-31.15	4100	20250409	1.10	5140	-19.36	20250107	4100	1.10	20250409	6020	-31.15	20240617	4100	1.10	20250409	2.21	Y	044960	500	63 억	41598	N	N	0	N	N
125	20250409	130447	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4170	30	2	0.72	105883087	25301	85.48	4140	4260	4100	5380	2900	4140	4184.94	0.33	-204	4256	4197	4161	4102	4066	4180	4085	63	1240	500	2980	5	1	12641883	527	14.23	1.04	12	0.20	293.00	4009.00	6020	20240617	-30.73	4100	20250409	1.71	5140	-18.87	20250107	4100	1.71	20250409	6020	-30.73	20240617	4100	1.71	20250409	2.21	Y	044960	500	63 억	41598	N	N	0	N	N
126	20250409	120448	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4235	95	2	2.29	86323537	20615	69.65	4140	4260	4100	5380	2900	4140	4187.41	0.33	-620	4256	4197	4161	4102	4066	4180	4085	63	1240	500	2980	5	1	12641883	535	14.45	1.06	12	0.16	293.00	4009.00	6020	20240617	-29.65	4100	20250409	3.29	5140	-17.61	20250107	4100	3.29	20250409	6020	-29.65	20240617	4100	3.29	20250409	2.21	Y	044960	500	63 억	41598	N	N	0	N	N
127	20250409	110447	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4215	75	2	1.81	38648972	9298	31.41	4140	4215	4100	5380	2900	4140	4156.70	0.33	-729	4256	4197	4161	4102	4066	4180	4085	63	1240	500	2980	5	1	12641883	533	14.39	1.05	12	0.07	293.00	4009.00	6020	20240617	-29.98	4100	20250409	2.80	5140	-18.00	20250107	4100	2.80	20250409	6020	-29.98	20240617	4100	2.80	20250409	2.21	Y	044960	500	63 억	41598	N	N	0	N	N
128	20250409	100450	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4140	0	3	0.00	13752037	3328	11.24	4140	4165	4100	5380	2900	4140	4132.22	0.33	242	4256	4197	4161	4102	4066	4180	4085	63	1240	500	2980	5	1	12641883	523	14.13	1.03	12	0.03	293.00	4009.00	6020	20240617	-31.23	4100	20250409	0.98	5140	-19.46	20250107	4100	0.98	20250409	6020	-31.23	20240617	4100	0.98	20250409	2.21	Y	044960	500	63 억	41598	N	N	0	N	N
129	20250409	090451	57	100.00	KOSDAQ		유통	N	N	N	N	N	4140	0	3	0.00	463675	112	0.38	4140	4140	4135	5380	2900	4140	4139.96	0.33	-1	4256	4197	4161	4102	4066	4180	4085	63	1240	500	2980	5	1	12641883	523	14.13	1.03	12	0.00	293.00	4009.00	6020	20240617	-31.23	4115	20250407	0.61	5140	-19.46	20250107	4115	0.61	20250407	6020	-31.23	20240617	4115	0.61	20250407	2.21	Y	044960	500	63 억	41598	N	N	0	N	N
130	20250408	160444	57	100.00	KOSDAQ		유통	N	N	N	N	N	4140	20	2	0.49	123551762	29599	57.04	4145	4220	4125	5350	2885	4120	4174.19	0.25	10766	4336	4227	4171	4062	4006	4200	4035	63	1230	500	2960	5	1	12641883	523	14.13	1.03	12	0.23	293.00	4009.00	6020	20240617	-31.23	4115	20250407	0.61	5140	-19.46	20250107	4115	0.61	20250407	6020	-31.23	20240617	4115	0.61	20250407	2.26	Y	044960	500	63 억	31207	N	N	1806	N	N
131	20250408	150447	57	100.00	KOSDAQ		유통	N	N	N	N	N	4155	35	2	0.85	121676392	29146	56.16	4145	4220	4125	5350	2885	4120	4174.72	0.25	10700	4336	4227	4171	4062	4006	4200	4035	63	1230	500	2960	5	1	12641883	525	14.18	1.04	12	0.23	293.00	4009.00	6020	20240617	-30.98	4115	20250407	0.97	5140	-19.16	20250107	4115	0.97	20250407	6020	-30.98	20240617	4115	0.97	20250407	2.26	Y	044960	500	63 억	31207	N	N	1806	N	N
132	20250408	140446	57	100.00	KOSDAQ		유통	N	N	N	N	N	4140	20	2	0.49	100127152	23937	46.13	4145	4220	4130	5350	2885	4120	4182.94	0.25	9732	4336	4227	4171	4062	4006	4200	4035	63	1230	500	2960	5	1	12641883	523	14.13	1.03	12	0.19	293.00	4009.00	6020	20240617	-31.23	4115	20250407	0.61	5140	-19.46	20250107	4115	0.61	20250407	6020	-31.23	20240617	4115	0.61	20250407	2.26	Y	044960	500	63 억	31207	N	N	1806	N	N
133	20250408	130445	57	100.00	KOSDAQ		유통	N	N	N	N	N	4175	55	2	1.33	84201930	20098	38.73	4145	4220	4130	5350	2885	4120	4189.57	0.25	8499	4336	4227	4171	4062	4006	4200	4035	63	1230	500	2960	5	1	12641883	528	14.25	1.04	12	0.16	293.00	4009.00	6020	20240617	-30.65	4115	20250407	1.46	5140	-18.77	20250107	4115	1.46	20250407	6020	-30.65	20240617	4115	1.46	20250407	2.26	Y	044960	500	63 억	31207	N	N	1806	N	N
134	20250408	120447	57	100.00	KOSDAQ		유통	N	N	N	N	N	4210	90	2	2.18	78481755	18731	36.09	4145	4220	4130	5350	2885	4120	4189.94	0.25	7852	4336	4227	4171	4062	4006	4200	4035	63	1230	500	2960	5	1	12641883	532	14.37	1.05	12	0.15	293.00	4009.00	6020	20240617	-30.07	4115	20250407	2.31	5140	-18.09	20250107	4115	2.31	20250407	6020	-30.07	20240617	4115	2.31	20250407	2.26	Y	044960	500	63 억	31207	N	N	1806	N	N
135	20250408	110446	57	100.00	KOSDAQ		유통	N	N	N	N	N	4195	75	2	1.82	62352055	14898	28.71	4145	4205	4130	5350	2885	4120	4185.26	0.25	5546	4336	4227	4171	4062	4006	4200	4035	63	1230	500	2960	5	1	12641883	530	14.32	1.05	12	0.12	293.00	4009.00	6020	20240617	-30.32	4115	20250407	1.94	5140	-18.39	20250107	4115	1.94	20250407	6020	-30.32	20240617	4115	1.94	20250407	2.26	Y	044960	500	63 억	31207	N	N	1806	N	N
136	20250408	100446	57	100.00	KOSDAQ		유통	N	N	N	N	N	4185	65	2	1.58	45093490	10771	20.76	4145	4205	4145	5350	2885	4120	4186.56	0.25	2439	4336	4227	4171	4062	4006	4200	4035	63	1230	500	2960	5	1	12641883	529	14.28	1.04	12	0.09	293.00	4009.00	6020	20240617	-30.48	4115	20250407	1.70	5140	-18.58	20250107	4115	1.70	20250407	6020	-30.48	20240617	4115	1.70	20250407	2.26	Y	044960	500	63 억	31207	N	N	1806	N	N
137	20250408	090448	57	100.00	KOSDAQ		유통	N	N	N	N	N	4205	85	2	2.06	11225140	2683	5.17	4145	4205	4145	5350	2885	4120	4183.80	0.25	877	4336	4227	4171	4062	4006	4200	4035	63	1230	500	2960	5	1	12641883	532	14.35	1.05	12	0.02	293.00	4009.00	6020	20240617	-30.15	4115	20250407	2.19	5140	-18.19	20250107	4115	2.19	20250407	6020	-30.15	20240617	4115	2.19	20250407	2.26	Y	044960	500	63 억	31207	N	N	1806	N	N
138	20250407	160441	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4120	-195	5	-4.52	214202620	51585	165.88	4280	4280	4115	5600	3025	4315	4152.42	0.35	-12592	4415	4365	4275	4225	4135	4390	4250	63	1285	500	3100	5	1	12641883	521	14.06	1.03	12	0.41	293.00	4009.00	6020	20240617	-31.56	4115	20250407	0.12	5140	-19.84	20250107	4115	0.12	20250407	6020	-31.56	20240617	4115	0.12	20250407	2.32	Y	044960	500	63 억	43657	N	N	1806	N	N
139	20250407	150445	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4130	-185	5	-4.29	188869720	45441	146.13	4280	4280	4115	5600	3025	4315	4156.37	0.35	-11677	4415	4365	4275	4225	4135	4390	4250	63	1285	500	3100	5	1	12641883	522	14.10	1.03	12	0.36	293.00	4009.00	6020	20240617	-31.40	4115	20250407	0.36	5140	-19.65	20250107	4115	0.36	20250407	6020	-31.40	20240617	4115	0.36	20250407	2.32	Y	044960	500	63 억	43657	N	N	1606	N	N
140	20250407	140443	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4125	-190	5	-4.40	179316600	43135	138.71	4280	4280	4115	5600	3025	4315	4157.10	0.35	-10173	4415	4365	4275	4225	4135	4390	4250	63	1285	500	3100	5	1	12641883	521	14.08	1.03	12	0.34	293.00	4009.00	6020	20240617	-31.48	4115	20250407	0.24	5140	-19.75	20250107	4115	0.24	20250407	6020	-31.48	20240617	4115	0.24	20250407	2.32	Y	044960	500	63 억	43657	N	N	1606	N	N
141	20250407	130442	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4130	-185	5	-4.29	166649885	40066	128.84	4280	4280	4115	5600	3025	4315	4159.38	0.35	-8614	4415	4365	4275	4225	4135	4390	4250	63	1285	500	3100	5	1	12641883	522	14.10	1.03	12	0.32	293.00	4009.00	6020	20240617	-31.40	4115	20250407	0.36	5140	-19.65	20250107	4115	0.36	20250407	6020	-31.40	20240617	4115	0.36	20250407	2.32	Y	044960	500	63 억	43657	N	N	1606	N	N
142	20250407	120442	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4135	-180	5	-4.17	134785825	32354	104.04	4280	4280	4115	5600	3025	4315	4165.97	0.35	-8409	4415	4365	4275	4225	4135	4390	4250	63	1285	500	3100	5	1	12641883	523	14.11	1.03	12	0.26	293.00	4009.00	6020	20240617	-31.31	4115	20250407	0.49	5140	-19.55	20250107	4115	0.49	20250407	6020	-31.31	20240617	4115	0.49	20250407	2.32	Y	044960	500	63 억	43657	N	N	1606	N	N
143	20250407	110443	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4200	-115	5	-2.67	89332940	21366	68.71	4280	4280	4150	5600	3025	4315	4181.08	0.35	-9342	4415	4365	4275	4225	4135	4390	4250	63	1285	500	3100	5	1	12641883	531	14.33	1.05	12	0.17	293.00	4009.00	6020	20240617	-30.23	4150	20250407	1.20	5140	-18.29	20250107	4150	1.20	20250407	6020	-30.23	20240617	4150	1.20	20250407	2.32	Y	044960	500	63 억	43657	N	N	1606	N	N
144	20250407	100443	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4170	-145	5	-3.36	64096170	15323	49.27	4280	4280	4150	5600	3025	4315	4183.00	0.35	-8913	4415	4365	4275	4225	4135	4390	4250	63	1285	500	3100	5	1	12641883	527	14.23	1.04	12	0.12	293.00	4009.00	6020	20240617	-30.73	4150	20250407	0.48	5140	-18.87	20250107	4150	0.48	20250407	6020	-30.73	20240617	4150	0.48	20250407	2.32	Y	044960	500	63 억	43657	N	N	1606	N	N
145	20250407	090443	57	100.00	KOSDAQ		유통	N	N	N	N	N	4190	-125	5	-2.90	13347560	3159	10.16	4280	4280	4190	5600	3025	4315	4225.25	0.35	-1228	4415	4365	4275	4225	4135	4390	4250	63	1285	500	3100	5	1	12641883	530	14.30	1.05	12	0.02	293.00	4009.00	6020	20240617	-30.40	4180	20250331	0.24	5140	-18.48	20250107	4180	0.24	20250331	6020	-30.40	20240617	4180	0.24	20250331	2.32	Y	044960	500	63 억	43657	N	N	1606	N	N
146	20250404	160441	57	100.00	KOSDAQ		유통	N	N	N	N	N	4315	65	2	1.53	132800380	31097	95.19	4185	4325	4185	5520	2975	4250	4269.94	0.35	-420	4330	4290	4235	4195	4140	4310	4215	63	1270	500	3060	5	1	12641883	545	14.73	1.08	12	0.25	293.00	4009.00	6020	20240617	-28.32	4180	20250331	3.23	5140	-16.05	20250107	4180	3.23	20250331	6020	-28.32	20240617	4180	3.23	20250331	2.38	Y	044960	500	63 억	44077	N	N	1606	N	N
147	20250404	150446	57	100.00	KOSDAQ		유통	N	N	N	N	N	4300	50	2	1.18	110873090	26015	79.64	4185	4300	4185	5520	2975	4250	4261.89	0.35	-619	4330	4290	4235	4195	4140	4310	4215	63	1270	500	3060	5	1	12641883	544	14.68	1.07	12	0.21	293.00	4009.00	6020	20240617	-28.57	4180	20250331	2.87	5140	-16.34	20250107	4180	2.87	20250331	6020	-28.57	20240617	4180	2.87	20250331	2.38	Y	044960	500	63 억	44077	N	N	0	N	N
148	20250404	140447	57	100.00	KOSDAQ		유통	N	N	N	N	N	4290	40	2	0.94	102457385	24054	73.63	4185	4295	4185	5520	2975	4250	4259.47	0.35	-795	4330	4290	4235	4195	4140	4310	4215	63	1270	500	3060	5	1	12641883	542	14.64	1.07	12	0.19	293.00	4009.00	6020	20240617	-28.74	4180	20250331	2.63	5140	-16.54	20250107	4180	2.63	20250331	6020	-28.74	20240617	4180	2.63	20250331	2.38	Y	044960	500	63 억	44077	N	N	0	N	N
149	20250404	130447	57	100.00	KOSDAQ		유통	N	N	N	N	N	4255	5	2	0.12	98407950	23104	70.73	4185	4295	4185	5520	2975	4250	4259.35	0.35	-1005	4330	4290	4235	4195	4140	4310	4215	63	1270	500	3060	5	1	12641883	538	14.52	1.06	12	0.18	293.00	4009.00	6020	20240617	-29.32	4180	20250331	1.79	5140	-17.22	20250107	4180	1.79	20250331	6020	-29.32	20240617	4180	1.79	20250331	2.38	Y	044960	500	63 억	44077	N	N	0	N	N
150	20250404	120442	57	100.00	KOSDAQ		유통	N	N	N	N	N	4290	40	2	0.94	82304215	19322	59.15	4185	4295	4185	5520	2975	4250	4259.61	0.35	-1751	4330	4290	4235	4195	4140	4310	4215	63	1270	500	3060	5	1	12641883	542	14.64	1.07	12	0.15	293.00	4009.00	6020	20240617	-28.74	4180	20250331	2.63	5140	-16.54	20250107	4180	2.63	20250331	6020	-28.74	20240617	4180	2.63	20250331	2.38	Y	044960	500	63 억	44077	N	N	0	N	N
151	20250404	110445	57	100.00	KOSDAQ		유통	N	N	N	N	N	4275	25	2	0.59	57832670	13606	41.65	4185	4275	4185	5520	2975	4250	4250.53	0.35	-791	4330	4290	4235	4195	4140	4310	4215	63	1270	500	3060	5	1	12641883	540	14.59	1.07	12	0.11	293.00	4009.00	6020	20240617	-28.99	4180	20250331	2.27	5140	-16.83	20250107	4180	2.27	20250331	6020	-28.99	20240617	4180	2.27	20250331	2.38	Y	044960	500	63 억	44077	N	N	0	N	N
152	20250404	100444	57	100.00	KOSDAQ		유통	N	N	N	N	N	4270	20	2	0.47	48943130	11518	35.26	4185	4275	4185	5520	2975	4250	4249.27	0.35	-1529	4330	4290	4235	4195	4140	4310	4215	63	1270	500	3060	5	1	12641883	540	14.57	1.07	12	0.09	293.00	4009.00	6020	20240617	-29.07	4180	20250331	2.15	5140	-16.93	20250107	4180	2.15	20250331	6020	-29.07	20240617	4180	2.15	20250331	2.38	Y	044960	500	63 억	44077	N	N	0	N	N
153	20250404	090446	57	100.00	KOSDAQ		유통	N	N	N	N	N	4230	-20	5	-0.47	1284840	307	0.94	4185	4230	4185	5520	2975	4250	4185.15	0.35	107	4330	4290	4235	4195	4140	4310	4215	63	1270	500	3060	5	1	12641883	535	14.44	1.06	12	0.00	293.00	4009.00	6020	20240617	-29.73	4180	20250331	1.20	5140	-17.70	20250107	4180	1.20	20250331	6020	-29.73	20240617	4180	1.20	20250331	2.38	Y	044960	500	63 억	44077	N	N	0	N	N
154	20250403	160437	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4250	20	2	0.47	137927265	32659	151.60	4225	4275	4180	5490	2965	4230	4223.25	0.30	6686	4360	4295	4240	4175	4120	4267	4147	63	1260	500	3040	5	1	12641883	537	14.51	1.06	12	0.26	293.00	4009.00	6020	20240617	-29.40	4180	20250403	1.67	5140	-17.32	20250107	4180	1.67	20250403	6020	-29.40	20240617	4180	1.67	20250403	2.37	Y	044960	500	63 억	37390	N	N	0	N	N
155	20250403	150441	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4255	25	2	0.59	130877705	30993	143.87	4225	4275	4180	5490	2965	4230	4222.81	0.30	6458	4360	4295	4240	4175	4120	4267	4147	63	1260	500	3040	5	1	12641883	538	14.52	1.06	12	0.25	293.00	4009.00	6020	20240617	-29.32	4180	20250403	1.79	5140	-17.22	20250107	4180	1.79	20250403	6020	-29.32	20240617	4180	1.79	20250403	2.37	Y	044960	500	63 억	37390	N	N	0	N	N
156	20250403	140441	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4240	10	2	0.24	110697710	26243	121.82	4225	4275	4180	5490	2965	4230	4218.18	0.30	6765	4360	4295	4240	4175	4120	4267	4147	63	1260	500	3040	5	1	12641883	536	14.47	1.06	12	0.21	293.00	4009.00	6020	20240617	-29.57	4180	20250403	1.44	5140	-17.51	20250107	4180	1.44	20250403	6020	-29.57	20240617	4180	1.44	20250403	2.37	Y	044960	500	63 억	37390	N	N	0	N	N
157	20250403	130441	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4260	30	2	0.71	105193715	24951	115.82	4225	4275	4180	5490	2965	4230	4216.01	0.30	6723	4360	4295	4240	4175	4120	4267	4147	63	1260	500	3040	5	1	12641883	539	14.54	1.06	12	0.20	293.00	4009.00	6020	20240617	-29.24	4180	20250403	1.91	5140	-17.12	20250107	4180	1.91	20250403	6020	-29.24	20240617	4180	1.91	20250403	2.37	Y	044960	500	63 억	37390	N	N	0	N	N
158	20250403	120440	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4235	5	2	0.12	97611000	23168	107.54	4225	4275	4180	5490	2965	4230	4213.18	0.30	6794	4360	4295	4240	4175	4120	4267	4147	63	1260	500	3040	5	1	12641883	535	14.45	1.06	12	0.18	293.00	4009.00	6020	20240617	-29.65	4180	20250403	1.32	5140	-17.61	20250107	4180	1.32	20250403	6020	-29.65	20240617	4180	1.32	20250403	2.37	Y	044960	500	63 억	37390	N	N	0	N	N
159	20250403	110441	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4235	5	2	0.12	71248905	16953	78.69	4225	4235	4180	5490	2965	4230	4202.73	0.30	4252	4360	4295	4240	4175	4120	4267	4147	63	1260	500	3040	5	1	12641883	535	14.45	1.06	12	0.13	293.00	4009.00	6020	20240617	-29.65	4180	20250403	1.32	5140	-17.61	20250107	4180	1.32	20250403	6020	-29.65	20240617	4180	1.32	20250403	2.37	Y	044960	500	63 억	37390	N	N	0	N	N
160	20250403	100441	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4215	-15	5	-0.35	59299935	14123	65.56	4225	4230	4180	5490	2965	4230	4198.82	0.30	3508	4360	4295	4240	4175	4120	4267	4147	63	1260	500	3040	5	1	12641883	533	14.39	1.05	12	0.11	293.00	4009.00	6020	20240617	-29.98	4180	20250403	0.84	5140	-18.00	20250107	4180	0.84	20250403	6020	-29.98	20240617	4180	0.84	20250403	2.37	Y	044960	500	63 억	37390	N	N	0	N	N
161	20250403	090443	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4220	-10	5	-0.24	5173675	1234	5.73	4225	4225	4180	5490	2965	4230	4192.61	0.30	-55	4360	4295	4240	4175	4120	4267	4147	63	1260	500	3040	5	1	12641883	533	14.40	1.05	12	0.01	293.00	4009.00	6020	20240617	-29.90	4180	20250403	0.96	5140	-17.90	20250107	4180	0.96	20250403	6020	-29.90	20240617	4180	0.96	20250403	2.37	Y	044960	500	63 억	37390	N	N	0	N	N
162	20250402	160432	57	100.00	KOSDAQ		유통	N	N	N	N	N	4230	-20	5	-0.47	91249415	21543	51.12	4305	4305	4185	5520	2975	4250	4235.71	0.32	-2612	4353	4301	4243	4191	4133	4327	4217	63	1270	500	3060	5	1	12641883	535	14.44	1.06	12	0.17	293.00	4009.00	6020	20240617	-29.73	4180	20250331	1.20	5140	-17.70	20250107	4180	1.20	20250331	6020	-29.73	20240617	4180	1.20	20250331	2.41	Y	044960	500	63 억	39997	N	N	0	N	N
163	20250402	150432	57	100.00	KOSDAQ		유통	N	N	N	N	N	4235	-15	5	-0.35	78172985	18456	43.79	4305	4305	4185	5520	2975	4250	4235.64	0.32	-3516	4353	4301	4243	4191	4133	4327	4217	63	1270	500	3060	5	1	12641883	535	14.45	1.06	12	0.15	293.00	4009.00	6020	20240617	-29.65	4180	20250331	1.32	5140	-17.61	20250107	4180	1.32	20250331	6020	-29.65	20240617	4180	1.32	20250331	2.41	Y	044960	500	63 억	39997	N	N	0	N	N
164	20250402	140433	57	100.00	KOSDAQ		유통	N	N	N	N	N	4255	5	2	0.12	56749785	13401	31.80	4305	4305	4185	5520	2975	4250	4234.74	0.32	-3010	4353	4301	4243	4191	4133	4327	4217	63	1270	500	3060	5	1	12641883	538	14.52	1.06	12	0.11	293.00	4009.00	6020	20240617	-29.32	4180	20250331	1.79	5140	-17.22	20250107	4180	1.79	20250331	6020	-29.32	20240617	4180	1.79	20250331	2.41	Y	044960	500	63 억	39997	N	N	0	N	N
165	20250402	130433	57	100.00	KOSDAQ		유통	N	N	N	N	N	4240	-10	5	-0.24	44679635	10556	25.05	4305	4305	4185	5520	2975	4250	4232.63	0.32	-2860	4353	4301	4243	4191	4133	4327	4217	63	1270	500	3060	5	1	12641883	536	14.47	1.06	12	0.08	293.00	4009.00	6020	20240617	-29.57	4180	20250331	1.44	5140	-17.51	20250107	4180	1.44	20250331	6020	-29.57	20240617	4180	1.44	20250331	2.41	Y	044960	500	63 억	39997	N	N	0	N	N
166	20250402	120434	57	100.00	KOSDAQ		유통	N	N	N	N	N	4260	10	2	0.24	40583645	9590	22.76	4305	4305	4185	5520	2975	4250	4231.87	0.32	-2836	4353	4301	4243	4191	4133	4327	4217	63	1270	500	3060	5	1	12641883	539	14.54	1.06	12	0.08	293.00	4009.00	6020	20240617	-29.24	4180	20250331	1.91	5140	-17.12	20250107	4180	1.91	20250331	6020	-29.24	20240617	4180	1.91	20250331	2.41	Y	044960	500	63 억	39997	N	N	0	N	N
167	20250402	110432	57	100.00	KOSDAQ		유통	N	N	N	N	N	4255	5	2	0.12	32908520	7784	18.47	4305	4305	4185	5520	2975	4250	4227.71	0.32	-2557	4353	4301	4243	4191	4133	4327	4217	63	1270	500	3060	5	1	12641883	538	14.52	1.06	12	0.06	293.00	4009.00	6020	20240617	-29.32	4180	20250331	1.79	5140	-17.22	20250107	4180	1.79	20250331	6020	-29.32	20240617	4180	1.79	20250331	2.41	Y	044960	500	63 억	39997	N	N	0	N	N
168	20250402	100432	57	100.00	KOSDAQ		유통	N	N	N	N	N	4245	-5	5	-0.12	29673100	7022	16.66	4305	4305	4185	5520	2975	4250	4225.73	0.32	-2111	4353	4301	4243	4191	4133	4327	4217	63	1270	500	3060	5	1	12641883	537	14.49	1.06	12	0.06	293.00	4009.00	6020	20240617	-29.49	4180	20250331	1.56	5140	-17.41	20250107	4180	1.56	20250331	6020	-29.49	20240617	4180	1.56	20250331	2.41	Y	044960	500	63 억	39997	N	N	0	N	N
169	20250402	090435	57	100.00	KOSDAQ		유통	N	N	N	N	N	4300	50	2	1.18	3334865	778	1.85	4305	4305	4260	5520	2975	4250	4286.46	0.32	-99	4353	4301	4243	4191	4133	4327	4217	63	1270	500	3060	5	1	12641883	544	14.68	1.07	12	0.01	293.00	4009.00	6020	20240617	-28.57	4180	20250331	2.87	5140	-16.34	20250107	4180	2.87	20250331	6020	-28.57	20240617	4180	2.87	20250331	2.41	Y	044960	500	63 억	39997	N	N	0	N	N
170	20250401	160435	57	100.00	KOSDAQ		유통	N	N	N	N	N	4250	70	2	1.67	173652475	40835	69.68	4185	4295	4185	5430	2930	4180	4252.60	0.16	17488	4360	4270	4225	4135	4090	4247	4112	63	1250	500	3000	5	1	12641883	537	14.51	1.06	12	0.32	293.00	4009.00	6020	20240617	-29.40	4180	20250331	1.67	5140	-17.32	20250107	4180	1.67	20250331	6020	-29.40	20240617	4180	1.67	20250331	2.47	Y	044960	500	63 억	20490	N	N	1298	N	N
171	20250401	150436	57	100.00	KOSDAQ		유통	N	N	N	N	N	4265	85	2	2.03	159109980	37415	63.84	4185	4295	4185	5430	2930	4180	4252.57	0.16	16583	4360	4270	4225	4135	4090	4247	4112	63	1250	500	3000	5	1	12641883	539	14.56	1.06	12	0.30	293.00	4009.00	6020	20240617	-29.15	4180	20250331	2.03	5140	-17.02	20250107	4180	2.03	20250331	6020	-29.15	20240617	4180	2.03	20250331	2.47	Y	044960	500	63 억	20490	N	N	1298	N	N
172	20250401	140435	57	100.00	KOSDAQ		유통	N	N	N	N	N	4265	85	2	2.03	131703150	30971	52.85	4185	4295	4185	5430	2930	4180	4252.47	0.16	14258	4360	4270	4225	4135	4090	4247	4112	63	1250	500	3000	5	1	12641883	539	14.56	1.06	12	0.24	293.00	4009.00	6020	20240617	-29.15	4180	20250331	2.03	5140	-17.02	20250107	4180	2.03	20250331	6020	-29.15	20240617	4180	2.03	20250331	2.47	Y	044960	500	63 억	20490	N	N	1298	N	N
173	20250401	130436	57	100.00	KOSDAQ		유통	N	N	N	N	N	4265	85	2	2.03	104089350	24461	41.74	4185	4295	4185	5430	2930	4180	4255.32	0.16	12446	4360	4270	4225	4135	4090	4247	4112	63	1250	500	3000	5	1	12641883	539	14.56	1.06	12	0.19	293.00	4009.00	6020	20240617	-29.15	4180	20250331	2.03	5140	-17.02	20250107	4180	2.03	20250331	6020	-29.15	20240617	4180	2.03	20250331	2.47	Y	044960	500	63 억	20490	N	N	1298	N	N
174	20250401	120436	57	100.00	KOSDAQ		유통	N	N	N	N	N	4270	90	2	2.15	100131290	23531	40.15	4185	4295	4185	5430	2930	4180	4255.29	0.16	12037	4360	4270	4225	4135	4090	4247	4112	63	1250	500	3000	5	1	12641883	540	14.57	1.07	12	0.19	293.00	4009.00	6020	20240617	-29.07	4180	20250331	2.15	5140	-16.93	20250107	4180	2.15	20250331	6020	-29.07	20240617	4180	2.15	20250331	2.47	Y	044960	500	63 억	20490	N	N	1298	N	N
175	20250401	110433	57	100.00	KOSDAQ		유통	N	N	N	N	N	4295	115	2	2.75	63773150	15031	25.65	4185	4295	4185	5430	2930	4180	4242.77	0.16	4741	4360	4270	4225	4135	4090	4247	4112	63	1250	500	3000	5	1	12641883	543	14.66	1.07	12	0.12	293.00	4009.00	6020	20240617	-28.65	4180	20250331	2.75	5140	-16.44	20250107	4180	2.75	20250331	6020	-28.65	20240617	4180	2.75	20250331	2.47	Y	044960	500	63 억	20490	N	N	1298	N	N
176	20250401	100429	57	100.00	KOSDAQ		유통	N	N	N	N	N	4250	70	2	1.67	21886780	5162	8.81	4185	4265	4185	5430	2930	4180	4239.98	0.16	759	4360	4270	4225	4135	4090	4247	4112	63	1250	500	3000	5	1	12641883	537	14.51	1.06	12	0.04	293.00	4009.00	6020	20240617	-29.40	4180	20250331	1.67	5140	-17.32	20250107	4180	1.67	20250331	6020	-29.40	20240617	4180	1.67	20250331	2.47	Y	044960	500	63 억	20490	N	N	1298	N	N
177	20250401	090431	57	100.00	KOSDAQ		유통	N	N	N	N	N	4235	55	2	1.32	7225750	1714	2.92	4185	4245	4185	5430	2930	4180	4215.72	0.16	939	4360	4270	4225	4135	4090	4247	4112	63	1250	500	3000	5	1	12641883	535	14.45	1.06	12	0.01	293.00	4009.00	6020	20240617	-29.65	4180	20250331	1.32	5140	-17.61	20250107	4180	1.32	20250331	6020	-29.65	20240617	4180	1.32	20250331	2.47	Y	044960	500	63 억	20490	N	N	1298	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History