KissMeData/065650/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

70 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	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	160609	51	100.00	KOSDAQ		유통	N	N	N	N	N	219	-7	5	-3.10	172661652	794563	20.53	218	225	215	293	159	226	217.30	5.41	82384	300	262	242	204	184	253	195	533	67	500	1	1	106681731	234	-0.24	1.32	12	0.74	-901.00	166.00	1592	20240502	-86.24	178	20250409	23.03	1449	-84.89	20250120	178	23.03	20250409	1592	-86.24	20240502	178	23.03	20250409	0.00	Y	065650	500	533 억	5772234	N	N	0	N	N
3	20250430	150613	51	100.00	KOSDAQ		유통	N	N	N	N	N	216	-10	5	-4.42	158856927	731169	18.89	218	225	215	293	159	226	217.26	5.41	111295	300	262	242	204	184	253	195	533	67	500	1	1	106681731	230	-0.24	1.30	12	0.69	-901.00	166.00	1592	20240502	-86.43	178	20250409	21.35	1449	-85.09	20250120	178	21.35	20250409	1592	-86.43	20240502	178	21.35	20250409	0.00	Y	065650	500	533 억	5772234	N	N	0	N	N
4	20250430	140614	51	100.00	KOSDAQ		유통	N	N	N	N	N	216	-10	5	-4.42	144857682	666508	17.22	218	225	215	293	159	226	217.34	5.41	132292	300	262	242	204	184	253	195	533	67	500	1	1	106681731	230	-0.24	1.30	12	0.62	-901.00	166.00	1592	20240502	-86.43	178	20250409	21.35	1449	-85.09	20250120	178	21.35	20250409	1592	-86.43	20240502	178	21.35	20250409	0.00	Y	065650	500	533 억	5772234	N	N	0	N	N
5	20250430	130613	51	100.00	KOSDAQ		유통	N	N	N	N	N	216	-10	5	-4.42	116408871	534735	13.82	218	225	215	293	159	226	217.69	5.41	145558	300	262	242	204	184	253	195	533	67	500	1	1	106681731	230	-0.24	1.30	12	0.50	-901.00	166.00	1592	20240502	-86.43	178	20250409	21.35	1449	-85.09	20250120	178	21.35	20250409	1592	-86.43	20240502	178	21.35	20250409	0.00	Y	065650	500	533 억	5772234	N	N	0	N	N
6	20250430	120616	51	100.00	KOSDAQ		유통	N	N	N	N	N	216	-10	5	-4.42	109517632	502850	12.99	218	225	215	293	159	226	217.79	5.41	144482	300	262	242	204	184	253	195	533	67	500	1	1	106681731	230	-0.24	1.30	12	0.47	-901.00	166.00	1592	20240502	-86.43	178	20250409	21.35	1449	-85.09	20250120	178	21.35	20250409	1592	-86.43	20240502	178	21.35	20250409	0.00	Y	065650	500	533 억	5772234	N	N	0	N	N
7	20250430	110613	51	100.00	KOSDAQ		유통	N	N	N	N	N	217	-9	5	-3.98	93861435	430493	11.12	218	225	215	293	159	226	218.03	5.41	119300	300	262	242	204	184	253	195	533	67	500	1	1	106681731	231	-0.24	1.31	12	0.40	-901.00	166.00	1592	20240502	-86.37	178	20250409	21.91	1449	-85.02	20250120	178	21.91	20250409	1592	-86.37	20240502	178	21.91	20250409	0.00	Y	065650	500	533 억	5772234	N	N	0	N	N
8	20250430	100616	51	100.00	KOSDAQ		유통	N	N	N	N	N	216	-10	5	-4.42	79226816	363175	9.38	218	225	215	293	159	226	218.15	5.41	127933	300	262	242	204	184	253	195	533	67	500	1	1	106681731	230	-0.24	1.30	12	0.34	-901.00	166.00	1592	20240502	-86.43	178	20250409	21.35	1449	-85.09	20250120	178	21.35	20250409	1592	-86.43	20240502	178	21.35	20250409	0.00	Y	065650	500	533 억	5772234	N	N	0	N	N
9	20250430	090616	51	100.00	KOSDAQ		유통	N	N	N	N	N	221	-5	5	-2.21	16221285	73785	1.91	218	225	218	293	159	226	219.85	5.41	29905	300	262	242	204	184	253	195	533	67	500	1	1	106681731	236	-0.25	1.33	12	0.07	-901.00	166.00	1592	20240502	-86.12	178	20250409	24.16	1449	-84.75	20250120	178	24.16	20250409	1592	-86.12	20240502	178	24.16	20250409	0.00	Y	065650	500	533 억	5772234	N	N	0	N	N
10	20250429	160608	51	100.00	KOSDAQ		유통	N	N	N	N	N	226	-5	5	-2.16	943355622	3852116	78.16	243	280	222	300	162	231	244.89	5.56	-200336	280	255	235	210	190	268	223	533	69	500	1	1	106681731	241	-0.25	1.36	12	3.61	-901.00	166.00	1592	20240502	-85.80	178	20250409	26.97	1449	-84.40	20250120	178	26.97	20250409	1592	-85.80	20240502	178	26.97	20250409	0.00	Y	065650	500	533 억	5926775	N	N	50051	N	N
11	20250429	150611	51	100.00	KOSDAQ		유통	N	N	N	N	N	228	-3	5	-1.30	903576828	3675598	74.58	243	280	227	300	162	231	245.83	5.56	-179319	280	255	235	210	190	268	223	533	69	500	1	1	106681731	243	-0.25	1.37	12	3.45	-901.00	166.00	1592	20240502	-85.68	178	20250409	28.09	1449	-84.27	20250120	178	28.09	20250409	1592	-85.68	20240502	178	28.09	20250409	0.00	Y	065650	500	533 억	5926775	N	N	50051	N	N
12	20250429	140612	51	100.00	KOSDAQ		유통	N	N	N	N	N	230	-1	5	-0.43	874893422	3550019	72.03	243	280	229	300	162	231	246.45	5.56	-177669	280	255	235	210	190	268	223	533	69	500	1	1	106681731	245	-0.26	1.39	12	3.33	-901.00	166.00	1592	20240502	-85.55	178	20250409	29.21	1449	-84.13	20250120	178	29.21	20250409	1592	-85.55	20240502	178	29.21	20250409	0.00	Y	065650	500	533 억	5926775	N	N	50051	N	N
13	20250429	130612	51	100.00	KOSDAQ		유통	N	N	N	N	N	233	2	2	0.87	806594363	3253737	66.02	243	280	229	300	162	231	247.90	5.56	-200202	280	255	235	210	190	268	223	533	69	500	1	1	106681731	249	-0.26	1.40	12	3.05	-901.00	166.00	1592	20240502	-85.36	178	20250409	30.90	1449	-83.92	20250120	178	30.90	20250409	1592	-85.36	20240502	178	30.90	20250409	0.00	Y	065650	500	533 억	5926775	N	N	50051	N	N
14	20250429	120613	51	100.00	KOSDAQ		유통	N	N	N	N	N	234	3	2	1.30	792741533	3194516	64.82	243	280	229	300	162	231	248.16	5.56	-182342	280	255	235	210	190	268	223	533	69	500	1	1	106681731	250	-0.26	1.41	12	2.99	-901.00	166.00	1592	20240502	-85.30	178	20250409	31.46	1449	-83.85	20250120	178	31.46	20250409	1592	-85.30	20240502	178	31.46	20250409	0.00	Y	065650	500	533 억	5926775	N	N	50051	N	N
15	20250429	110612	51	100.00	KOSDAQ		유통	N	N	N	N	N	233	2	2	0.87	775345162	3119858	63.31	243	280	229	300	162	231	248.52	5.56	-185626	280	255	235	210	190	268	223	533	69	500	1	1	106681731	249	-0.26	1.40	12	2.92	-901.00	166.00	1592	20240502	-85.36	178	20250409	30.90	1449	-83.92	20250120	178	30.90	20250409	1592	-85.36	20240502	178	30.90	20250409	0.00	Y	065650	500	533 억	5926775	N	N	50051	N	N
16	20250429	100614	51	100.00	KOSDAQ		유통	N	N	N	N	N	235	4	2	1.73	711999554	2846638	57.76	243	280	232	300	162	231	250.12	5.56	-190635	280	255	235	210	190	268	223	533	69	500	1	1	106681731	251	-0.26	1.42	12	2.67	-901.00	166.00	1592	20240502	-85.24	178	20250409	32.02	1449	-83.78	20250120	178	32.02	20250409	1592	-85.24	20240502	178	32.02	20250409	0.00	Y	065650	500	533 억	5926775	N	N	50051	N	N
17	20250429	090614	51	100.00	KOSDAQ		유통	N	N	N	N	N	251	20	2	8.66	392719671	1515070	30.74	243	280	237	300	162	231	259.21	5.56	-171416	280	255	235	210	190	268	223	533	69	500	1	1	106681731	268	-0.28	1.51	12	1.42	-901.00	166.00	1592	20240502	-84.23	178	20250409	41.01	1449	-82.68	20250120	178	41.01	20250409	1592	-84.23	20240502	178	41.01	20250409	0.00	Y	065650	500	533 억	5926775	N	N	50051	N	N
18	20250428	160608	51	100.00	KOSDAQ		유통	N	N	N	N	N	231	21	2	10.00	1122992615	4860911	753.19	218	260	215	273	147	210	231.03	5.61	-127665	218	213	208	203	198	216	206	533	63	500	1	1	106681731	246	-0.26	1.39	12	4.56	-901.00	166.00	1592	20240502	-85.49	178	20250409	29.78	1449	-84.06	20250120	178	29.78	20250409	1592	-85.49	20240502	178	29.78	20250409	0.00	Y	065650	500	533 억	5985974	N	N	50051	N	N
19	20250428	150611	51	100.00	KOSDAQ		유통	N	N	N	N	N	228	18	2	8.57	1085164761	4695832	727.61	218	260	215	273	147	210	231.09	5.61	-131645	218	213	208	203	198	216	206	533	63	500	1	1	106681731	243	-0.25	1.37	12	4.40	-901.00	166.00	1592	20240502	-85.68	178	20250409	28.09	1449	-84.27	20250120	178	28.09	20250409	1592	-85.68	20240502	178	28.09	20250409	0.00	Y	065650	500	533 억	5985974	N	N	14035	N	N
20	20250428	140610	51	100.00	KOSDAQ		유통	N	N	N	N	N	221	11	2	5.24	1022579962	4416896	684.39	218	260	215	273	147	210	231.52	5.61	-162898	218	213	208	203	198	216	206	533	63	500	1	1	106681731	236	-0.25	1.33	12	4.14	-901.00	166.00	1592	20240502	-86.12	178	20250409	24.16	1449	-84.75	20250120	178	24.16	20250409	1592	-86.12	20240502	178	24.16	20250409	0.00	Y	065650	500	533 억	5985974	N	N	14035	N	N
21	20250428	130610	51	100.00	KOSDAQ		유통	N	N	N	N	N	220	10	2	4.76	999577975	4311878	668.12	218	260	215	273	147	210	231.82	5.61	-151755	218	213	208	203	198	216	206	533	63	500	1	1	106681731	235	-0.24	1.33	12	4.04	-901.00	166.00	1592	20240502	-86.18	178	20250409	23.60	1449	-84.82	20250120	178	23.60	20250409	1592	-86.18	20240502	178	23.60	20250409	0.00	Y	065650	500	533 억	5985974	N	N	14035	N	N
22	20250428	120609	51	100.00	KOSDAQ		유통	N	N	N	N	N	221	11	2	5.24	947918685	4076170	631.60	218	260	215	273	147	210	232.55	5.61	-107966	218	213	208	203	198	216	206	533	63	500	1	1	106681731	236	-0.25	1.33	12	3.82	-901.00	166.00	1592	20240502	-86.12	178	20250409	24.16	1449	-84.75	20250120	178	24.16	20250409	1592	-86.12	20240502	178	24.16	20250409	0.00	Y	065650	500	533 억	5985974	N	N	14035	N	N
23	20250428	110609	51	100.00	KOSDAQ		유통	N	N	N	N	N	224	14	2	6.67	896358754	3843487	595.54	218	260	215	273	147	210	233.21	5.61	-72567	218	213	208	203	198	216	206	533	63	500	1	1	106681731	239	-0.25	1.35	12	3.60	-901.00	166.00	1592	20240502	-85.93	178	20250409	25.84	1449	-84.54	20250120	178	25.84	20250409	1592	-85.93	20240502	178	25.84	20250409	0.00	Y	065650	500	533 억	5985974	N	N	14035	N	N
24	20250428	100607	51	100.00	KOSDAQ		유통	N	N	N	N	N	224	14	2	6.67	809274977	3451575	534.82	218	260	215	273	147	210	234.47	5.61	-62646	218	213	208	203	198	216	206	533	63	500	1	1	106681731	239	-0.25	1.35	12	3.24	-901.00	166.00	1592	20240502	-85.93	178	20250409	25.84	1449	-84.54	20250120	178	25.84	20250409	1592	-85.93	20240502	178	25.84	20250409	0.00	Y	065650	500	533 억	5985974	N	N	14035	N	N
25	20250428	090610	51	100.00	KOSDAQ		유통	N	N	N	N	N	260	50	2	23.81	151637664	639372	99.07	218	260	215	273	147	210	237.17	5.61	144951	218	213	208	203	198	216	206	533	63	500	1	1	106681731	277	-0.29	1.57	12	0.60	-901.00	166.00	1592	20240502	-83.67	178	20250409	46.07	1449	-82.06	20250120	178	46.07	20250409	1592	-83.67	20240502	178	46.07	20250409	0.00	Y	065650	500	533 억	5985974	Y	N	14035	N	N
26	20250425	160606	51	100.00	KOSDAQ		유통	N	N	N	N	N	210	0	3	0.00	133021070	642430	195.04	209	213	203	273	147	210	207.06	5.55	101651	220	214	208	202	196	218	206	533	63	500	1	1	106681731	224	-0.23	1.27	12	0.60	-901.00	166.00	1592	20240502	-86.81	178	20250409	17.98	1449	-85.51	20250120	178	17.98	20250409	1592	-86.81	20240502	178	17.98	20250409	0.00	Y	065650	500	533 억	5921083	N	N	14035	N	N
27	20250425	150610	51	100.00	KOSDAQ		유통	N	N	N	N	N	211	1	2	0.48	121006570	585532	177.77	209	211	203	273	147	210	206.66	5.55	71864	220	214	208	202	196	218	206	533	63	500	1	1	106681731	225	-0.23	1.27	12	0.55	-901.00	166.00	1592	20240502	-86.75	178	20250409	18.54	1449	-85.44	20250120	178	18.54	20250409	1592	-86.75	20240502	178	18.54	20250409	0.00	Y	065650	500	533 억	5921083	N	N	0	N	N
28	20250425	140610	51	100.00	KOSDAQ		유통	N	N	N	N	N	209	-1	5	-0.48	99167716	481519	146.19	209	210	203	273	147	210	205.95	5.55	47561	220	214	208	202	196	218	206	533	63	500	1	1	106681731	223	-0.23	1.26	12	0.45	-901.00	166.00	1592	20240502	-86.87	178	20250409	17.42	1449	-85.58	20250120	178	17.42	20250409	1592	-86.87	20240502	178	17.42	20250409	0.00	Y	065650	500	533 억	5921083	N	N	0	N	N
29	20250425	130613	51	100.00	KOSDAQ		유통	N	N	N	N	N	208	-2	5	-0.95	92124434	447744	135.93	209	210	203	273	147	210	205.75	5.55	31641	220	214	208	202	196	218	206	533	63	500	1	1	106681731	222	-0.23	1.25	12	0.42	-901.00	166.00	1592	20240502	-86.93	178	20250409	16.85	1449	-85.65	20250120	178	16.85	20250409	1592	-86.93	20240502	178	16.85	20250409	0.00	Y	065650	500	533 억	5921083	N	N	0	N	N
30	20250425	120609	51	100.00	KOSDAQ		유통	N	N	N	N	N	207	-3	5	-1.43	86875489	422366	128.23	209	210	203	273	147	210	205.69	5.55	28324	220	214	208	202	196	218	206	533	63	500	1	1	106681731	221	-0.23	1.25	12	0.40	-901.00	166.00	1592	20240502	-87.00	178	20250409	16.29	1449	-85.71	20250120	178	16.29	20250409	1592	-87.00	20240502	178	16.29	20250409	0.00	Y	065650	500	533 억	5921083	N	N	0	N	N
31	20250425	110610	51	100.00	KOSDAQ		유통	N	N	N	N	N	205	-5	5	-2.38	46343182	224403	68.13	209	210	203	273	147	210	206.52	5.55	32774	220	214	208	202	196	218	206	533	63	500	1	1	106681731	219	-0.23	1.23	12	0.21	-901.00	166.00	1592	20240502	-87.12	178	20250409	15.17	1449	-85.85	20250120	178	15.17	20250409	1592	-87.12	20240502	178	15.17	20250409	0.00	Y	065650	500	533 억	5921083	N	N	0	N	N
32	20250425	100610	51	100.00	KOSDAQ		유통	N	N	N	N	N	208	-2	5	-0.95	31402426	152114	46.18	209	210	203	273	147	210	206.44	5.55	33995	220	214	208	202	196	218	206	533	63	500	1	1	106681731	222	-0.23	1.25	12	0.14	-901.00	166.00	1592	20240502	-86.93	178	20250409	16.85	1449	-85.65	20250120	178	16.85	20250409	1592	-86.93	20240502	178	16.85	20250409	0.00	Y	065650	500	533 억	5921083	N	N	0	N	N
33	20250425	090612	51	100.00	KOSDAQ		유통	N	N	N	N	N	207	-3	5	-1.43	3825686	18469	5.61	209	210	206	273	147	210	207.14	5.55	15965	220	214	208	202	196	218	206	533	63	500	1	1	106681731	221	-0.23	1.25	12	0.02	-901.00	166.00	1592	20240502	-87.00	178	20250409	16.29	1449	-85.71	20250120	178	16.29	20250409	1592	-87.00	20240502	178	16.29	20250409	0.00	Y	065650	500	533 억	5921083	N	N	0	N	N
34	20250424	160601	51	100.00	KOSDAQ		유통	N	N	N	N	N	210	-1	5	-0.47	67946514	329385	79.16	202	214	202	274	148	211	206.28	5.51	45382	221	216	210	205	199	213	202	533	63	500	1	1	106681731	224	-0.23	1.27	12	0.31	-901.00	166.00	1592	20240502	-86.81	178	20250409	17.98	1449	-85.51	20250120	178	17.98	20250409	1592	-86.81	20240502	178	17.98	20250409	0.00	Y	065650	500	533 억	5875701	N	N	15	N	N
35	20250424	150608	51	100.00	KOSDAQ		유통	N	N	N	N	N	208	-3	5	-1.42	62752331	304537	73.19	202	214	202	274	148	211	206.06	5.51	30119	221	216	210	205	199	213	202	533	63	500	1	1	106681731	222	-0.23	1.25	12	0.29	-901.00	166.00	1592	20240502	-86.93	178	20250409	16.85	1449	-85.65	20250120	178	16.85	20250409	1592	-86.93	20240502	178	16.85	20250409	0.00	Y	065650	500	533 억	5875701	N	N	15	N	N
36	20250424	140609	51	100.00	KOSDAQ		유통	N	N	N	N	N	207	-4	5	-1.90	56744024	275711	66.26	202	214	202	274	148	211	205.81	5.51	15491	221	216	210	205	199	213	202	533	63	500	1	1	106681731	221	-0.23	1.25	12	0.26	-901.00	166.00	1592	20240502	-87.00	178	20250409	16.29	1449	-85.71	20250120	178	16.29	20250409	1592	-87.00	20240502	178	16.29	20250409	0.00	Y	065650	500	533 억	5875701	N	N	15	N	N
37	20250424	130607	51	100.00	KOSDAQ		유통	N	N	N	N	N	208	-3	5	-1.42	51392018	250004	60.08	202	214	202	274	148	211	205.56	5.51	-1210	221	216	210	205	199	213	202	533	63	500	1	1	106681731	222	-0.23	1.25	12	0.23	-901.00	166.00	1592	20240502	-86.93	178	20250409	16.85	1449	-85.65	20250120	178	16.85	20250409	1592	-86.93	20240502	178	16.85	20250409	0.00	Y	065650	500	533 억	5875701	N	N	15	N	N
38	20250424	120607	51	100.00	KOSDAQ		유통	N	N	N	N	N	206	-5	5	-2.37	42664455	207602	49.89	202	214	202	274	148	211	205.51	5.51	6752	221	216	210	205	199	213	202	533	63	500	1	1	106681731	220	-0.23	1.24	12	0.19	-901.00	166.00	1592	20240502	-87.06	178	20250409	15.73	1449	-85.78	20250120	178	15.73	20250409	1592	-87.06	20240502	178	15.73	20250409	0.00	Y	065650	500	533 억	5875701	N	N	15	N	N
39	20250424	110607	51	100.00	KOSDAQ		유통	N	N	N	N	N	205	-6	5	-2.84	37845124	184039	44.23	202	214	202	274	148	211	205.64	5.51	8057	221	216	210	205	199	213	202	533	63	500	1	1	106681731	219	-0.23	1.23	12	0.17	-901.00	166.00	1592	20240502	-87.12	178	20250409	15.17	1449	-85.85	20250120	178	15.17	20250409	1592	-87.12	20240502	178	15.17	20250409	0.00	Y	065650	500	533 억	5875701	N	N	15	N	N
40	20250424	100607	51	100.00	KOSDAQ		유통	N	N	N	N	N	208	-3	5	-1.42	23563616	114430	27.50	202	214	202	274	148	211	205.92	5.51	7517	221	216	210	205	199	213	202	533	63	500	1	1	106681731	222	-0.23	1.25	12	0.11	-901.00	166.00	1592	20240502	-86.93	178	20250409	16.85	1449	-85.65	20250120	178	16.85	20250409	1592	-86.93	20240502	178	16.85	20250409	0.00	Y	065650	500	533 억	5875701	N	N	15	N	N
41	20250424	090611	51	100.00	KOSDAQ		유통	N	N	N	N	N	208	-3	5	-1.42	9932566	48713	11.71	202	209	202	274	148	211	203.90	5.51	14559	221	216	210	205	199	213	202	533	63	500	1	1	106681731	222	-0.23	1.25	12	0.05	-901.00	166.00	1592	20240502	-86.93	178	20250409	16.85	1449	-85.65	20250120	178	16.85	20250409	1592	-86.93	20240502	178	16.85	20250409	0.00	Y	065650	500	533 억	5875701	N	N	15	N	N
42	20250423	160555	51	100.00	KOSDAQ		유통	N	N	N	N	N	211	4	2	1.93	85337924	413686	117.10	215	215	204	269	145	207	206.29	5.45	56449	218	212	209	203	200	211	202	533	62	500	1	1	106681731	225	-0.23	1.27	12	0.39	-901.00	166.00	1592	20240502	-86.75	178	20250409	18.54	1449	-85.44	20250120	178	18.54	20250409	1592	-86.75	20240502	178	18.54	20250409	0.00	Y	065650	500	533 억	5819252	N	N	15	N	N
43	20250423	150607	51	100.00	KOSDAQ		유통	N	N	N	N	N	208	1	2	0.48	80298516	389697	110.31	215	215	204	269	145	207	206.05	5.45	36059	218	212	209	203	200	211	202	533	62	500	1	1	106681731	222	-0.23	1.25	12	0.37	-901.00	166.00	1592	20240502	-86.93	178	20250409	16.85	1449	-85.65	20250120	178	16.85	20250409	1592	-86.93	20240502	178	16.85	20250409	0.00	Y	065650	500	533 억	5819252	N	N	0	N	N
44	20250423	140607	51	100.00	KOSDAQ		유통	N	N	N	N	N	207	0	3	0.00	72189178	350506	99.22	215	215	204	269	145	207	205.96	5.45	22787	218	212	209	203	200	211	202	533	62	500	1	1	106681731	221	-0.23	1.25	12	0.33	-901.00	166.00	1592	20240502	-87.00	178	20250409	16.29	1449	-85.71	20250120	178	16.29	20250409	1592	-87.00	20240502	178	16.29	20250409	0.00	Y	065650	500	533 억	5819252	N	N	0	N	N
45	20250423	130604	51	100.00	KOSDAQ		유통	N	N	N	N	N	206	-1	5	-0.48	59430943	288307	81.61	215	215	204	269	145	207	206.14	5.45	6300	218	212	209	203	200	211	202	533	62	500	1	1	106681731	220	-0.23	1.24	12	0.27	-901.00	166.00	1592	20240502	-87.06	178	20250409	15.73	1449	-85.78	20250120	178	15.73	20250409	1592	-87.06	20240502	178	15.73	20250409	0.00	Y	065650	500	533 억	5819252	N	N	0	N	N
46	20250423	120608	51	100.00	KOSDAQ		유통	N	N	N	N	N	206	-1	5	-0.48	39474887	190969	54.06	215	215	204	269	145	207	206.71	5.45	25082	218	212	209	203	200	211	202	533	62	500	1	1	106681731	220	-0.23	1.24	12	0.18	-901.00	166.00	1592	20240502	-87.06	178	20250409	15.73	1449	-85.78	20250120	178	15.73	20250409	1592	-87.06	20240502	178	15.73	20250409	0.00	Y	065650	500	533 억	5819252	N	N	0	N	N
47	20250423	110607	51	100.00	KOSDAQ		유통	N	N	N	N	N	209	2	2	0.97	11436602	54697	15.48	215	215	207	269	145	207	209.09	5.45	21450	218	212	209	203	200	211	202	533	62	500	1	1	106681731	223	-0.23	1.26	12	0.05	-901.00	166.00	1592	20240502	-86.87	178	20250409	17.42	1449	-85.58	20250120	178	17.42	20250409	1592	-86.87	20240502	178	17.42	20250409	0.00	Y	065650	500	533 억	5819252	N	N	0	N	N
48	20250423	100610	51	100.00	KOSDAQ		유통	N	N	N	N	N	210	3	2	1.45	8305903	39671	11.23	215	215	207	269	145	207	209.37	5.45	20056	218	212	209	203	200	211	202	533	62	500	1	1	106681731	224	-0.23	1.27	12	0.04	-901.00	166.00	1592	20240502	-86.81	178	20250409	17.98	1449	-85.51	20250120	178	17.98	20250409	1592	-86.81	20240502	178	17.98	20250409	0.00	Y	065650	500	533 억	5819252	N	N	0	N	N
49	20250423	090612	51	100.00	KOSDAQ		유통	N	N	N	N	N	209	2	2	0.97	626810	3004	0.85	215	215	207	269	145	207	208.66	5.45	1651	218	212	209	203	200	211	202	533	62	500	1	1	106681731	223	-0.23	1.26	12	0.00	-901.00	166.00	1592	20240502	-86.87	178	20250409	17.42	1449	-85.58	20250120	178	17.42	20250409	1592	-86.87	20240502	178	17.42	20250409	0.00	Y	065650	500	533 억	5819252	N	N	0	N	N
50	20250422	160554	51	100.00	KOSDAQ		유통	N	N	N	N	N	207	-5	5	-2.36	73037457	351182	56.30	215	215	206	275	149	212	207.98	5.50	-46680	236	224	218	206	200	221	203	533	63	500	1	1	106681731	221	-0.23	1.25	12	0.33	-901.00	166.00	1592	20240502	-87.00	178	20250409	16.29	1449	-85.71	20250120	178	16.29	20250409	1592	-87.00	20240502	178	16.29	20250409	0.00	Y	065650	500	533 억	5865932	N	N	26	N	N
51	20250422	150605	51	100.00	KOSDAQ		유통	N	N	N	N	N	210	-2	5	-0.94	69862492	335875	53.85	215	215	206	275	149	212	208.00	5.50	-46604	236	224	218	206	200	221	203	533	63	500	1	1	106681731	224	-0.23	1.27	12	0.31	-901.00	166.00	1592	20240502	-86.81	178	20250409	17.98	1449	-85.51	20250120	178	17.98	20250409	1592	-86.81	20240502	178	17.98	20250409	0.00	Y	065650	500	533 억	5865932	N	N	26	N	N
52	20250422	140604	51	100.00	KOSDAQ		유통	N	N	N	N	N	208	-4	5	-1.89	63966894	307622	49.32	215	215	206	275	149	212	207.94	5.50	-60368	236	224	218	206	200	221	203	533	63	500	1	1	106681731	222	-0.23	1.25	12	0.29	-901.00	166.00	1592	20240502	-86.93	178	20250409	16.85	1449	-85.65	20250120	178	16.85	20250409	1592	-86.93	20240502	178	16.85	20250409	0.00	Y	065650	500	533 억	5865932	N	N	26	N	N
53	20250422	130602	51	100.00	KOSDAQ		유통	N	N	N	N	N	207	-5	5	-2.36	53862463	258816	41.49	215	215	206	275	149	212	208.11	5.50	-62820	236	224	218	206	200	221	203	533	63	500	1	1	106681731	221	-0.23	1.25	12	0.24	-901.00	166.00	1592	20240502	-87.00	178	20250409	16.29	1449	-85.71	20250120	178	16.29	20250409	1592	-87.00	20240502	178	16.29	20250409	0.00	Y	065650	500	533 억	5865932	N	N	26	N	N
54	20250422	120603	51	100.00	KOSDAQ		유통	N	N	N	N	N	207	-5	5	-2.36	37514671	179785	28.82	215	215	206	275	149	212	208.66	5.50	-30718	236	224	218	206	200	221	203	533	63	500	1	1	106681731	221	-0.23	1.25	12	0.17	-901.00	166.00	1592	20240502	-87.00	178	20250409	16.29	1449	-85.71	20250120	178	16.29	20250409	1592	-87.00	20240502	178	16.29	20250409	0.00	Y	065650	500	533 억	5865932	N	N	26	N	N
55	20250422	110603	51	100.00	KOSDAQ		유통	N	N	N	N	N	211	-1	5	-0.47	18240866	87055	13.96	215	215	208	275	149	212	209.53	5.50	-7364	236	224	218	206	200	221	203	533	63	500	1	1	106681731	225	-0.23	1.27	12	0.08	-901.00	166.00	1592	20240502	-86.75	178	20250409	18.54	1449	-85.44	20250120	178	18.54	20250409	1592	-86.75	20240502	178	18.54	20250409	0.00	Y	065650	500	533 억	5865932	N	N	26	N	N
56	20250422	100603	51	100.00	KOSDAQ		유통	N	N	N	N	N	211	-1	5	-0.47	14804692	70681	11.33	215	215	208	275	149	212	209.46	5.50	151	236	224	218	206	200	221	203	533	63	500	1	1	106681731	225	-0.23	1.27	12	0.07	-901.00	166.00	1592	20240502	-86.75	178	20250409	18.54	1449	-85.44	20250120	178	18.54	20250409	1592	-86.75	20240502	178	18.54	20250409	0.00	Y	065650	500	533 억	5865932	N	N	26	N	N
57	20250422	090604	51	100.00	KOSDAQ		유통	N	N	N	N	N	209	-3	5	-1.42	2495734	11785	1.89	215	215	209	275	149	212	211.77	5.50	-10577	236	224	218	206	200	221	203	533	63	500	1	1	106681731	223	-0.23	1.26	12	0.01	-901.00	166.00	1592	20240502	-86.87	178	20250409	17.42	1449	-85.58	20250120	178	17.42	20250409	1592	-86.87	20240502	178	17.42	20250409	0.00	Y	065650	500	533 억	5865932	N	N	26	N	N
58	20250421	160551	51	100.00	KOSDAQ		유통	N	N	N	N	N	212	-4	5	-1.85	137060116	623747	100.43	216	230	212	280	152	216	219.75	5.58	-89527	224	220	213	209	202	222	211	533	64	500	1	1	106681731	226	-0.24	1.28	12	0.58	-901.00	166.00	1592	20240502	-86.68	178	20250409	19.10	1449	-85.37	20250120	178	19.10	20250409	1592	-86.68	20240502	178	19.10	20250409	0.00	Y	065650	500	533 억	5955459	N	N	26	N	N
59	20250421	150601	51	100.00	KOSDAQ		유통	N	N	N	N	N	213	-3	5	-1.39	130010197	590528	95.08	216	230	212	280	152	216	220.16	5.58	-60693	224	220	213	209	202	222	211	533	64	500	1	1	106681731	227	-0.24	1.28	12	0.55	-901.00	166.00	1592	20240502	-86.62	178	20250409	19.66	1449	-85.30	20250120	178	19.66	20250409	1592	-86.62	20240502	178	19.66	20250409	0.00	Y	065650	500	533 억	5955459	N	N	0	N	N
60	20250421	140602	51	100.00	KOSDAQ		유통	N	N	N	N	N	214	-2	5	-0.93	121462843	550443	88.63	216	230	212	280	152	216	220.66	5.58	-43955	224	220	213	209	202	222	211	533	64	500	1	1	106681731	228	-0.24	1.29	12	0.52	-901.00	166.00	1592	20240502	-86.56	178	20250409	20.22	1449	-85.23	20250120	178	20.22	20250409	1592	-86.56	20240502	178	20.22	20250409	0.00	Y	065650	500	533 억	5955459	N	N	0	N	N
61	20250421	130601	51	100.00	KOSDAQ		유통	N	N	N	N	N	213	-3	5	-1.39	115819818	524048	84.38	216	230	212	280	152	216	221.01	5.58	-31465	224	220	213	209	202	222	211	533	64	500	1	1	106681731	227	-0.24	1.28	12	0.49	-901.00	166.00	1592	20240502	-86.62	178	20250409	19.66	1449	-85.30	20250120	178	19.66	20250409	1592	-86.62	20240502	178	19.66	20250409	0.00	Y	065650	500	533 억	5955459	N	N	0	N	N
62	20250421	120600	51	100.00	KOSDAQ		유통	N	N	N	N	N	216	0	3	0.00	88971048	398682	64.19	216	230	215	280	152	216	223.16	5.58	-28708	224	220	213	209	202	222	211	533	64	500	1	1	106681731	230	-0.24	1.30	12	0.37	-901.00	166.00	1592	20240502	-86.43	178	20250409	21.35	1449	-85.09	20250120	178	21.35	20250409	1592	-86.43	20240502	178	21.35	20250409	0.00	Y	065650	500	533 억	5955459	N	N	0	N	N
63	20250421	110602	51	100.00	KOSDAQ		유통	N	N	N	N	N	219	3	2	1.39	80120279	357964	57.64	216	230	215	280	152	216	223.82	5.58	-25732	224	220	213	209	202	222	211	533	64	500	1	1	106681731	234	-0.24	1.32	12	0.34	-901.00	166.00	1592	20240502	-86.24	178	20250409	23.03	1449	-84.89	20250120	178	23.03	20250409	1592	-86.24	20240502	178	23.03	20250409	0.00	Y	065650	500	533 억	5955459	N	N	0	N	N
64	20250421	100556	51	100.00	KOSDAQ		유통	N	N	N	N	N	220	4	2	1.85	68044951	303146	48.81	216	230	215	280	152	216	224.46	5.58	-20639	224	220	213	209	202	222	211	533	64	500	1	1	106681731	235	-0.24	1.33	12	0.28	-901.00	166.00	1592	20240502	-86.18	178	20250409	23.60	1449	-84.82	20250120	178	23.60	20250409	1592	-86.18	20240502	178	23.60	20250409	0.00	Y	065650	500	533 억	5955459	N	N	0	N	N
65	20250421	090615	51	100.00	KOSDAQ		유통	N	N	N	N	N	218	2	2	0.93	2219986	10244	1.65	216	218	215	280	152	216	216.71	5.58	2787	224	220	213	209	202	222	211	533	64	500	1	1	106681731	233	-0.24	1.31	12	0.01	-901.00	166.00	1592	20240502	-86.31	178	20250409	22.47	1449	-84.96	20250120	178	22.47	20250409	1592	-86.31	20240502	178	22.47	20250409	0.00	Y	065650	500	533 억	5955459	N	N	0	N	N
66	20250418	160551	51	100.00	KOSDAQ		유통	N	N	N	N	N	216	5	2	2.37	130690118	620086	145.93	213	217	206	274	148	211	210.76	5.37	222979	215	213	209	207	203	214	208	533	63	500	1	1	106681731	230	-0.24	1.30	12	0.58	-901.00	166.00	1592	20240502	-86.43	178	20250409	21.35	1449	-85.09	20250120	178	21.35	20250409	1592	-86.43	20240502	178	21.35	20250409	0.00	Y	065650	500	533 억	5732480	N	N	12766	N	N
67	20250418	150558	51	100.00	KOSDAQ		유통	N	N	N	N	N	215	4	2	1.90	114838179	546640	128.64	213	216	206	274	148	211	210.08	5.37	201209	215	213	209	207	203	214	208	533	63	500	1	1	106681731	229	-0.24	1.30	12	0.51	-901.00	166.00	1592	20240502	-86.49	178	20250409	20.79	1449	-85.16	20250120	178	20.79	20250409	1592	-86.49	20240502	178	20.79	20250409	0.00	Y	065650	500	533 억	5732480	N	N	12766	N	N
68	20250418	140601	51	100.00	KOSDAQ		유통	N	N	N	N	N	215	4	2	1.90	98639324	471072	110.86	213	216	206	274	148	211	209.39	5.37	162681	215	213	209	207	203	214	208	533	63	500	1	1	106681731	229	-0.24	1.30	12	0.44	-901.00	166.00	1592	20240502	-86.49	178	20250409	20.79	1449	-85.16	20250120	178	20.79	20250409	1592	-86.49	20240502	178	20.79	20250409	0.00	Y	065650	500	533 억	5732480	N	N	12766	N	N
69	20250418	130559	51	100.00	KOSDAQ		유통	N	N	N	N	N	210	-1	5	-0.47	72086891	345702	81.36	213	216	206	274	148	211	208.52	5.37	52958	215	213	209	207	203	214	208	533	63	500	1	1	106681731	224	-0.23	1.27	12	0.32	-901.00	166.00	1592	20240502	-86.81	178	20250409	17.98	1449	-85.51	20250120	178	17.98	20250409	1592	-86.81	20240502	178	17.98	20250409	0.00	Y	065650	500	533 억	5732480	N	N	12766	N	N
70	20250418	120557	51	100.00	KOSDAQ		유통	N	N	N	N	N	212	1	2	0.47	62797859	301559	70.97	213	216	206	274	148	211	208.24	5.37	18724	215	213	209	207	203	214	208	533	63	500	1	1	106681731	226	-0.24	1.28	12	0.28	-901.00	166.00	1592	20240502	-86.68	178	20250409	19.10	1449	-85.37	20250120	178	19.10	20250409	1592	-86.68	20240502	178	19.10	20250409	0.00	Y	065650	500	533 억	5732480	N	N	12766	N	N
71	20250418	110601	51	100.00	KOSDAQ		유통	N	N	N	N	N	207	-4	5	-1.90	44405465	213531	50.25	213	216	206	274	148	211	207.96	5.37	21109	215	213	209	207	203	214	208	533	63	500	1	1	106681731	221	-0.23	1.25	12	0.20	-901.00	166.00	1592	20240502	-87.00	178	20250409	16.29	1449	-85.71	20250120	178	16.29	20250409	1592	-87.00	20240502	178	16.29	20250409	0.00	Y	065650	500	533 억	5732480	N	N	12766	N	N
72	20250418	100600	51	100.00	KOSDAQ		유통	N	N	N	N	N	210	-1	5	-0.47	20145468	96490	22.71	213	216	207	274	148	211	208.78	5.37	19898	215	213	209	207	203	214	208	533	63	500	1	1	106681731	224	-0.23	1.27	12	0.09	-901.00	166.00	1592	20240502	-86.81	178	20250409	17.98	1449	-85.51	20250120	178	17.98	20250409	1592	-86.81	20240502	178	17.98	20250409	0.00	Y	065650	500	533 억	5732480	N	N	12766	N	N
73	20250418	090603	51	100.00	KOSDAQ		유통	N	N	N	N	N	211	0	3	0.00	4939152	23568	5.55	213	216	207	274	148	211	209.57	5.37	-2970	215	213	209	207	203	214	208	533	63	500	1	1	106681731	225	-0.23	1.27	12	0.02	-901.00	166.00	1592	20240502	-86.75	178	20250409	18.54	1449	-85.44	20250120	178	18.54	20250409	1592	-86.75	20240502	178	18.54	20250409	0.00	Y	065650	500	533 억	5732480	N	N	12766	N	N
74	20250417	160555	51	100.00	KOSDAQ		유통	N	N	N	N	N	211	4	2	1.93	84079924	405440	33.96	208	211	205	269	145	207	207.38	5.26	109669	241	223	215	197	189	220	194	533	62	500	1	1	106681731	225	-0.23	1.27	12	0.38	-901.00	166.00	1592	20240502	-86.75	178	20250409	18.54	1449	-85.44	20250120	178	18.54	20250409	1592	-86.75	20240502	178	18.54	20250409	0.00	Y	065650	500	533 억	5610780	N	N	12766	N	N
75	20250417	150600	51	100.00	KOSDAQ		유통	N	N	N	N	N	209	2	2	0.97	76303405	368428	30.86	208	210	205	269	145	207	207.11	5.26	93693	241	223	215	197	189	220	194	533	62	500	1	1	106681731	223	-0.23	1.26	12	0.35	-901.00	166.00	1592	20240502	-86.87	178	20250409	17.42	1449	-85.58	20250120	178	17.42	20250409	1592	-86.87	20240502	178	17.42	20250409	0.00	Y	065650	500	533 억	5610780	N	N	39359	N	N
76	20250417	140603	51	100.00	KOSDAQ		유통	N	N	N	N	N	208	1	2	0.48	61185880	295321	24.74	208	210	205	269	145	207	207.18	5.26	57879	241	223	215	197	189	220	194	533	62	500	1	1	106681731	222	-0.23	1.25	12	0.28	-901.00	166.00	1592	20240502	-86.93	178	20250409	16.85	1449	-85.65	20250120	178	16.85	20250409	1592	-86.93	20240502	178	16.85	20250409	0.00	Y	065650	500	533 억	5610780	N	N	39359	N	N
77	20250417	130601	51	100.00	KOSDAQ		유통	N	N	N	N	N	209	2	2	0.97	57047607	275478	23.08	208	210	205	269	145	207	207.09	5.26	51707	241	223	215	197	189	220	194	533	62	500	1	1	106681731	223	-0.23	1.26	12	0.26	-901.00	166.00	1592	20240502	-86.87	178	20250409	17.42	1449	-85.58	20250120	178	17.42	20250409	1592	-86.87	20240502	178	17.42	20250409	0.00	Y	065650	500	533 억	5610780	N	N	39359	N	N
78	20250417	120600	51	100.00	KOSDAQ		유통	N	N	N	N	N	207	0	3	0.00	34807969	168271	14.10	208	210	205	269	145	207	206.86	5.26	43475	241	223	215	197	189	220	194	533	62	500	1	1	106681731	221	-0.23	1.25	12	0.16	-901.00	166.00	1592	20240502	-87.00	178	20250409	16.29	1449	-85.71	20250120	178	16.29	20250409	1592	-87.00	20240502	178	16.29	20250409	0.00	Y	065650	500	533 억	5610780	N	N	39359	N	N
79	20250417	110559	51	100.00	KOSDAQ		유통	N	N	N	N	N	206	-1	5	-0.48	30648454	148062	12.40	208	210	205	269	145	207	207.00	5.26	41470	241	223	215	197	189	220	194	533	62	500	1	1	106681731	220	-0.23	1.24	12	0.14	-901.00	166.00	1592	20240502	-87.06	178	20250409	15.73	1449	-85.78	20250120	178	15.73	20250409	1592	-87.06	20240502	178	15.73	20250409	0.00	Y	065650	500	533 억	5610780	N	N	39359	N	N
80	20250417	100559	51	100.00	KOSDAQ		유통	N	N	N	N	N	207	0	3	0.00	17987602	86761	7.27	208	210	205	269	145	207	207.32	5.26	36067	241	223	215	197	189	220	194	533	62	500	1	1	106681731	221	-0.23	1.25	12	0.08	-901.00	166.00	1592	20240502	-87.00	178	20250409	16.29	1449	-85.71	20250120	178	16.29	20250409	1592	-87.00	20240502	178	16.29	20250409	0.00	Y	065650	500	533 억	5610780	N	N	39359	N	N
81	20250417	090602	51	100.00	KOSDAQ		유통	N	N	N	N	N	210	3	2	1.45	1621563	7771	0.65	208	210	208	269	145	207	208.67	5.26	-333	241	223	215	197	189	220	194	533	62	500	1	1	106681731	224	-0.23	1.27	12	0.01	-901.00	166.00	1592	20240502	-86.81	178	20250409	17.98	1449	-85.51	20250120	178	17.98	20250409	1592	-86.81	20240502	178	17.98	20250409	0.00	Y	065650	500	533 억	5610780	N	N	39359	N	N
82	20250416	160553	51	100.00	KOSDAQ		유통	N	N	N	N	N	207	-7	5	-3.27	257940827	1193712	95.55	216	233	207	278	150	214	216.09	5.34	-76371	223	218	212	207	201	221	210	533	64	500	1	1	106681731	221	-0.23	1.25	12	1.12	-901.00	166.00	1592	20240502	-87.00	178	20250409	16.29	1449	-85.71	20250120	178	16.29	20250409	1592	-87.00	20240502	178	16.29	20250409	0.00	Y	065650	500	533 억	5697657	N	N	39359	N	N
83	20250416	150600	51	100.00	KOSDAQ		유통	N	N	N	N	N	209	-5	5	-2.34	245437743	1133392	90.72	216	233	207	278	150	214	216.55	5.34	-72631	223	218	212	207	201	221	210	533	64	500	1	1	106681731	223	-0.23	1.26	12	1.06	-901.00	166.00	1592	20240502	-86.87	178	20250409	17.42	1449	-85.58	20250120	178	17.42	20250409	1592	-86.87	20240502	178	17.42	20250409	0.00	Y	065650	500	533 억	5697657	N	N	38303	N	N
84	20250416	140559	51	100.00	KOSDAQ		유통	N	N	N	N	N	213	-1	5	-0.47	203592120	933476	74.72	216	233	210	278	150	214	218.10	5.34	-58393	223	218	212	207	201	221	210	533	64	500	1	1	106681731	227	-0.24	1.28	12	0.88	-901.00	166.00	1592	20240502	-86.62	178	20250409	19.66	1449	-85.30	20250120	178	19.66	20250409	1592	-86.62	20240502	178	19.66	20250409	0.00	Y	065650	500	533 억	5697657	N	N	38303	N	N
85	20250416	130558	51	100.00	KOSDAQ		유통	N	N	N	N	N	212	-2	5	-0.93	189271809	865951	69.31	216	233	210	278	150	214	218.57	5.34	-32626	223	218	212	207	201	221	210	533	64	500	1	1	106681731	226	-0.24	1.28	12	0.81	-901.00	166.00	1592	20240502	-86.68	178	20250409	19.10	1449	-85.37	20250120	178	19.10	20250409	1592	-86.68	20240502	178	19.10	20250409	0.00	Y	065650	500	533 억	5697657	N	N	38303	N	N
86	20250416	120600	51	100.00	KOSDAQ		유통	N	N	N	N	N	214	0	3	0.00	164201056	748216	59.89	216	233	210	278	150	214	219.46	5.34	-33834	223	218	212	207	201	221	210	533	64	500	1	1	106681731	228	-0.24	1.29	12	0.70	-901.00	166.00	1592	20240502	-86.56	178	20250409	20.22	1449	-85.23	20250120	178	20.22	20250409	1592	-86.56	20240502	178	20.22	20250409	0.00	Y	065650	500	533 억	5697657	N	N	38303	N	N
87	20250416	110559	51	100.00	KOSDAQ		유통	N	N	N	N	N	216	2	2	0.93	148411685	674457	53.98	216	233	210	278	150	214	220.05	5.34	5426	223	218	212	207	201	221	210	533	64	500	1	1	106681731	230	-0.24	1.30	12	0.63	-901.00	166.00	1592	20240502	-86.43	178	20250409	21.35	1449	-85.09	20250120	178	21.35	20250409	1592	-86.43	20240502	178	21.35	20250409	0.00	Y	065650	500	533 억	5697657	N	N	38303	N	N
88	20250416	100558	51	100.00	KOSDAQ		유통	N	N	N	N	N	215	1	2	0.47	137763717	624800	50.01	216	233	210	278	150	214	220.49	5.34	1560	223	218	212	207	201	221	210	533	64	500	1	1	106681731	229	-0.24	1.30	12	0.59	-901.00	166.00	1592	20240502	-86.49	178	20250409	20.79	1449	-85.16	20250120	178	20.79	20250409	1592	-86.49	20240502	178	20.79	20250409	0.00	Y	065650	500	533 억	5697657	N	N	38303	N	N
89	20250416	090604	51	100.00	KOSDAQ		유통	N	N	N	N	N	216	2	2	0.93	1844260	8545	0.68	216	218	214	278	150	214	215.83	5.34	-1787	223	218	212	207	201	221	210	533	64	500	1	1	106681731	230	-0.24	1.30	12	0.01	-901.00	166.00	1592	20240502	-86.43	178	20250409	21.35	1449	-85.09	20250120	178	21.35	20250409	1592	-86.43	20240502	178	21.35	20250409	0.00	Y	065650	500	533 억	5697657	N	N	38303	N	N
90	20250415	160552	51	100.00	KOSDAQ		유통	N	N	N	N	N	214	4	2	1.90	264870769	1247304	136.46	211	217	206	273	147	210	212.35	5.31	42274	222	215	210	203	198	216	204	533	63	500	1	1	106681731	228	-0.24	1.29	12	1.17	-901.00	166.00	1592	20240502	-86.56	178	20250409	20.22	1449	-85.23	20250120	178	20.22	20250409	1592	-86.56	20240502	178	20.22	20250409	0.00	Y	065650	500	533 억	5665052	N	N	38303	N	N
91	20250415	150557	51	100.00	KOSDAQ		유통	N	N	N	N	N	216	6	2	2.86	191444464	904201	98.92	211	217	206	273	147	210	211.73	5.31	81221	222	215	210	203	198	216	204	533	63	500	1	1	106681731	230	-0.24	1.30	12	0.85	-901.00	166.00	1592	20240502	-86.43	178	20250409	21.35	1449	-85.09	20250120	178	21.35	20250409	1592	-86.43	20240502	178	21.35	20250409	0.00	Y	065650	500	533 억	5665052	N	N	21008	N	N
92	20250415	140557	51	100.00	KOSDAQ		유통	N	N	N	N	N	214	4	2	1.90	169773482	803310	87.88	211	217	206	273	147	210	211.34	5.31	37559	222	215	210	203	198	216	204	533	63	500	1	1	106681731	228	-0.24	1.29	12	0.75	-901.00	166.00	1592	20240502	-86.56	178	20250409	20.22	1449	-85.23	20250120	178	20.22	20250409	1592	-86.56	20240502	178	20.22	20250409	0.00	Y	065650	500	533 억	5665052	N	N	21008	N	N
93	20250415	130558	51	100.00	KOSDAQ		유통	N	N	N	N	N	214	4	2	1.90	160674539	760660	83.22	211	217	206	273	147	210	211.23	5.31	15720	222	215	210	203	198	216	204	533	63	500	1	1	106681731	228	-0.24	1.29	12	0.71	-901.00	166.00	1592	20240502	-86.56	178	20250409	20.22	1449	-85.23	20250120	178	20.22	20250409	1592	-86.56	20240502	178	20.22	20250409	0.00	Y	065650	500	533 억	5665052	N	N	21008	N	N
94	20250415	120556	51	100.00	KOSDAQ		유통	N	N	N	N	N	210	0	3	0.00	132546073	627399	68.64	211	217	206	273	147	210	211.26	5.31	-2587	222	215	210	203	198	216	204	533	63	500	1	1	106681731	224	-0.23	1.27	12	0.59	-901.00	166.00	1592	20240502	-86.81	178	20250409	17.98	1449	-85.51	20250120	178	17.98	20250409	1592	-86.81	20240502	178	17.98	20250409	0.00	Y	065650	500	533 억	5665052	N	N	21008	N	N
95	20250415	110558	51	100.00	KOSDAQ		유통	N	N	N	N	N	215	5	2	2.38	92539014	439365	48.07	211	217	206	273	147	210	210.62	5.31	-84796	222	215	210	203	198	216	204	533	63	500	1	1	106681731	229	-0.24	1.30	12	0.41	-901.00	166.00	1592	20240502	-86.49	178	20250409	20.79	1449	-85.16	20250120	178	20.79	20250409	1592	-86.49	20240502	178	20.79	20250409	0.00	Y	065650	500	533 억	5665052	N	N	21008	N	N
96	20250415	100557	51	100.00	KOSDAQ		유통	N	N	N	N	N	209	-1	5	-0.48	54983450	263252	28.80	211	214	206	273	147	210	208.86	5.31	-151310	222	215	210	203	198	216	204	533	63	500	1	1	106681731	223	-0.23	1.26	12	0.25	-901.00	166.00	1592	20240502	-86.87	178	20250409	17.42	1449	-85.58	20250120	178	17.42	20250409	1592	-86.87	20240502	178	17.42	20250409	0.00	Y	065650	500	533 억	5665052	N	N	21008	N	N
97	20250415	090559	51	100.00	KOSDAQ		유통	N	N	N	N	N	210	0	3	0.00	536787	2554	0.28	211	211	210	273	147	210	210.18	5.31	-657	222	215	210	203	198	216	204	533	63	500	1	1	106681731	224	-0.23	1.27	12	0.00	-901.00	166.00	1592	20240502	-86.81	178	20250409	17.98	1449	-85.51	20250120	178	17.98	20250409	1592	-86.81	20240502	178	17.98	20250409	0.00	Y	065650	500	533 억	5665052	N	N	21008	N	N
98	20250414	160550	51	100.00	KOSDAQ		유통	N	N	N	N	N	210	-1	5	-0.47	191995323	912603	67.38	210	217	205	274	148	211	210.38	5.40	-92619	223	217	206	200	189	220	203	533	63	500	1	1	106681731	224	-0.23	1.27	12	0.86	-901.00	166.00	1592	20240502	-86.81	178	20250409	17.98	1449	-85.51	20250120	178	17.98	20250409	1592	-86.81	20240502	178	17.98	20250409	0.00	Y	065650	500	533 억	5759204	N	N	21008	N	N
99	20250414	150555	51	100.00	KOSDAQ		유통	N	N	N	N	N	209	-2	5	-0.95	187805392	892489	65.89	210	217	205	274	148	211	210.43	5.40	-108045	223	217	206	200	189	220	203	533	63	500	1	1	106681731	223	-0.23	1.26	12	0.84	-901.00	166.00	1592	20240502	-86.87	178	20250409	17.42	1449	-85.58	20250120	178	17.42	20250409	1592	-86.87	20240502	178	17.42	20250409	0.00	Y	065650	500	533 억	5759204	N	N	27479	N	N
100	20250414	140554	51	100.00	KOSDAQ		유통	N	N	N	N	N	209	-2	5	-0.95	178157559	846392	62.49	210	217	205	274	148	211	210.49	5.40	-102007	223	217	206	200	189	220	203	533	63	500	1	1	106681731	223	-0.23	1.26	12	0.79	-901.00	166.00	1592	20240502	-86.87	178	20250409	17.42	1449	-85.58	20250120	178	17.42	20250409	1592	-86.87	20240502	178	17.42	20250409	0.00	Y	065650	500	533 억	5759204	N	N	27479	N	N
101	20250414	130554	51	100.00	KOSDAQ		유통	N	N	N	N	N	209	-2	5	-0.95	171158765	812845	60.01	210	217	205	274	148	211	210.57	5.40	-107116	223	217	206	200	189	220	203	533	63	500	1	1	106681731	223	-0.23	1.26	12	0.76	-901.00	166.00	1592	20240502	-86.87	178	20250409	17.42	1449	-85.58	20250120	178	17.42	20250409	1592	-86.87	20240502	178	17.42	20250409	0.00	Y	065650	500	533 억	5759204	N	N	27479	N	N
102	20250414	120555	51	100.00	KOSDAQ		유통	N	N	N	N	N	209	-2	5	-0.95	166245037	789264	58.27	210	217	205	274	148	211	210.63	5.40	-113367	223	217	206	200	189	220	203	533	63	500	1	1	106681731	223	-0.23	1.26	12	0.74	-901.00	166.00	1592	20240502	-86.87	178	20250409	17.42	1449	-85.58	20250120	178	17.42	20250409	1592	-86.87	20240502	178	17.42	20250409	0.00	Y	065650	500	533 억	5759204	N	N	27479	N	N
103	20250414	110552	51	100.00	KOSDAQ		유통	N	N	N	N	N	208	-3	5	-1.42	159770599	758370	55.99	210	217	205	274	148	211	210.68	5.40	-126312	223	217	206	200	189	220	203	533	63	500	1	1	106681731	222	-0.23	1.25	12	0.71	-901.00	166.00	1592	20240502	-86.93	178	20250409	16.85	1449	-85.65	20250120	178	16.85	20250409	1592	-86.93	20240502	178	16.85	20250409	0.00	Y	065650	500	533 억	5759204	N	N	27479	N	N
104	20250414	100554	51	100.00	KOSDAQ		유통	N	N	N	N	N	206	-5	5	-2.37	135343061	640972	47.32	210	217	206	274	148	211	211.15	5.40	-112098	223	217	206	200	189	220	203	533	63	500	1	1	106681731	220	-0.23	1.24	12	0.60	-901.00	166.00	1592	20240502	-87.06	178	20250409	15.73	1449	-85.78	20250120	178	15.73	20250409	1592	-87.06	20240502	178	15.73	20250409	0.00	Y	065650	500	533 억	5759204	N	N	27479	N	N
105	20250414	090555	51	100.00	KOSDAQ		유통	N	N	N	N	N	214	3	2	1.42	6423491	30527	2.25	210	215	209	274	148	211	210.42	5.40	-476	223	217	206	200	189	220	203	533	63	500	1	1	106681731	228	-0.24	1.29	12	0.03	-901.00	166.00	1592	20240502	-86.56	178	20250409	20.22	1449	-85.23	20250120	178	20.22	20250409	1592	-86.56	20240502	178	20.22	20250409	0.00	Y	065650	500	533 억	5759204	N	N	27479	N	N
106	20250411	160547	51	100.00	KOSDAQ		유통	N	N	N	N	N	211	7	2	3.43	274296620	1352350	71.01	204	212	195	265	143	204	202.83	5.36	49867	216	209	200	193	184	213	197	533	61	500	1	1	106681731	225	-0.23	1.27	12	1.27	-901.00	166.00	1592	20240502	-86.75	178	20250409	18.54	1449	-85.44	20250120	178	18.54	20250409	1592	-86.75	20240502	178	18.54	20250409	0.01	Y	065650	500	533 억	5715739	N	N	27479	N	N
107	20250411	150552	51	100.00	KOSDAQ		유통	N	N	N	N	N	211	7	2	3.43	264149382	1304182	68.48	204	211	195	265	143	204	202.54	5.36	33890	216	209	200	193	184	213	197	533	61	500	1	1	106681731	225	-0.23	1.27	12	1.22	-901.00	166.00	1592	20240502	-86.75	178	20250409	18.54	1449	-85.44	20250120	178	18.54	20250409	1592	-86.75	20240502	178	18.54	20250409	0.01	Y	065650	500	533 억	5715739	N	N	0	N	N
108	20250411	140552	51	100.00	KOSDAQ		유통	N	N	N	N	N	206	2	2	0.98	203908877	1017311	53.42	204	209	195	265	143	204	200.44	5.36	-60932	216	209	200	193	184	213	197	533	61	500	1	1	106681731	220	-0.23	1.24	12	0.95	-901.00	166.00	1592	20240502	-87.06	178	20250409	15.73	1449	-85.78	20250120	178	15.73	20250409	1592	-87.06	20240502	178	15.73	20250409	0.01	Y	065650	500	533 억	5715739	N	N	0	N	N
109	20250411	130553	51	100.00	KOSDAQ		유통	N	N	N	N	N	204	0	3	0.00	166698445	836556	43.93	204	205	195	265	143	204	199.27	5.36	-117221	216	209	200	193	184	213	197	533	61	500	1	1	106681731	218	-0.23	1.23	12	0.78	-901.00	166.00	1592	20240502	-87.19	178	20250409	14.61	1449	-85.92	20250120	178	14.61	20250409	1592	-87.19	20240502	178	14.61	20250409	0.01	Y	065650	500	533 억	5715739	N	N	0	N	N
110	20250411	120554	51	100.00	KOSDAQ		유통	N	N	N	N	N	200	-4	5	-1.96	155156225	779495	40.93	204	205	195	265	143	204	199.05	5.36	-148479	216	209	200	193	184	213	197	533	61	500	1	1	106681731	213	-0.22	1.20	12	0.73	-901.00	166.00	1592	20240502	-87.44	178	20250409	12.36	1449	-86.20	20250120	178	12.36	20250409	1592	-87.44	20240502	178	12.36	20250409	0.01	Y	065650	500	533 억	5715739	N	N	0	N	N
111	20250411	110553	51	100.00	KOSDAQ		유통	N	N	N	N	N	200	-4	5	-1.96	146931294	738311	38.77	204	205	195	265	143	204	199.01	5.36	-164738	216	209	200	193	184	213	197	533	61	500	1	1	106681731	213	-0.22	1.20	12	0.69	-901.00	166.00	1592	20240502	-87.44	178	20250409	12.36	1449	-86.20	20250120	178	12.36	20250409	1592	-87.44	20240502	178	12.36	20250409	0.01	Y	065650	500	533 억	5715739	N	N	0	N	N
112	20250411	100554	51	100.00	KOSDAQ		유통	N	N	N	N	N	201	-3	5	-1.47	73283883	366339	19.24	204	205	198	265	143	204	200.04	5.36	-25592	216	209	200	193	184	213	197	533	61	500	1	1	106681731	214	-0.22	1.21	12	0.34	-901.00	166.00	1592	20240502	-87.37	178	20250409	12.92	1449	-86.13	20250120	178	12.92	20250409	1592	-87.37	20240502	178	12.92	20250409	0.01	Y	065650	500	533 억	5715739	N	N	0	N	N
113	20250411	090557	51	100.00	KOSDAQ		유통	N	N	N	N	N	202	-2	5	-0.98	22506854	111851	5.87	204	205	199	265	143	204	201.22	5.36	46203	216	209	200	193	184	213	197	533	61	500	1	1	106681731	215	-0.22	1.22	12	0.10	-901.00	166.00	1592	20240502	-87.31	178	20250409	13.48	1449	-86.06	20250120	178	13.48	20250409	1592	-87.31	20240502	178	13.48	20250409	0.01	Y	065650	500	533 억	5715739	N	N	0	N	N
114	20250410	160550	51	100.00	KOSDAQ		유통	N	N	N	N	N	204	16	2	8.51	381274803	1901943	57.62	192	207	191	244	132	188	200.47	4.68	719205	208	198	188	178	168	203	183	533	56	500	1	1	106681731	218	-0.23	1.23	12	1.78	-901.00	166.00	1592	20240502	-87.19	178	20250409	14.61	1449	-85.92	20250120	178	14.61	20250409	1592	-87.19	20240502	178	14.61	20250409	0.01	Y	065650	500	533 억	4993861	N	N	0	N	N
115	20250410	150552	51	100.00	KOSDAQ		유통	N	N	N	N	N	204	16	2	8.51	347096313	1734392	52.54	192	207	191	244	132	188	200.13	4.68	672463	208	198	188	178	168	203	183	533	56	500	1	1	106681731	218	-0.23	1.23	12	1.63	-901.00	166.00	1592	20240502	-87.19	178	20250409	14.61	1449	-85.92	20250120	178	14.61	20250409	1592	-87.19	20240502	178	14.61	20250409	0.01	Y	065650	500	533 억	4993861	N	N	0	N	N
116	20250410	140551	51	100.00	KOSDAQ		유통	N	N	N	N	N	204	16	2	8.51	309226403	1548380	46.91	192	207	191	244	132	188	199.71	4.68	562187	208	198	188	178	168	203	183	533	56	500	1	1	106681731	218	-0.23	1.23	12	1.45	-901.00	166.00	1592	20240502	-87.19	178	20250409	14.61	1449	-85.92	20250120	178	14.61	20250409	1592	-87.19	20240502	178	14.61	20250409	0.01	Y	065650	500	533 억	4993861	N	N	0	N	N
117	20250410	130551	51	100.00	KOSDAQ		유통	N	N	N	N	N	204	16	2	8.51	242031288	1218607	36.92	192	207	191	244	132	188	198.61	4.68	373221	208	198	188	178	168	203	183	533	56	500	1	1	106681731	218	-0.23	1.23	12	1.14	-901.00	166.00	1592	20240502	-87.19	178	20250409	14.61	1449	-85.92	20250120	178	14.61	20250409	1592	-87.19	20240502	178	14.61	20250409	0.01	Y	065650	500	533 억	4993861	N	N	0	N	N
118	20250410	120551	51	100.00	KOSDAQ		유통	N	N	N	N	N	200	12	2	6.38	174051986	884971	26.81	192	205	191	244	132	188	196.68	4.68	387234	208	198	188	178	168	203	183	533	56	500	1	1	106681731	213	-0.22	1.20	12	0.83	-901.00	166.00	1592	20240502	-87.44	178	20250409	12.36	1449	-86.20	20250120	178	12.36	20250409	1592	-87.44	20240502	178	12.36	20250409	0.01	Y	065650	500	533 억	4993861	N	N	0	N	N
119	20250410	110550	51	100.00	KOSDAQ		유통	N	N	N	N	N	198	10	2	5.32	125926494	641782	19.44	192	205	191	244	132	188	196.21	4.68	296717	208	198	188	178	168	203	183	533	56	500	1	1	106681731	211	-0.22	1.19	12	0.60	-901.00	166.00	1592	20240502	-87.56	178	20250409	11.24	1449	-86.34	20250120	178	11.24	20250409	1592	-87.56	20240502	178	11.24	20250409	0.01	Y	065650	500	533 억	4993861	N	N	0	N	N
120	20250410	100551	51	100.00	KOSDAQ		유통	N	N	N	N	N	200	12	2	6.38	105722586	539455	16.34	192	205	191	244	132	188	195.98	4.68	261620	208	198	188	178	168	203	183	533	56	500	1	1	106681731	213	-0.22	1.20	12	0.51	-901.00	166.00	1592	20240502	-87.44	178	20250409	12.36	1449	-86.20	20250120	178	12.36	20250409	1592	-87.44	20240502	178	12.36	20250409	0.01	Y	065650	500	533 억	4993861	N	N	0	N	N
121	20250410	090553	51	100.00	KOSDAQ		유통	N	N	N	N	N	193	5	2	2.66	9671471	50221	1.52	192	195	191	244	132	188	192.58	4.68	806	208	198	188	178	168	203	183	533	56	500	1	1	106681731	206	-0.21	1.16	12	0.05	-901.00	166.00	1592	20240502	-87.88	178	20250409	8.43	1449	-86.68	20250120	178	8.43	20250409	1592	-87.88	20240502	178	8.43	20250409	0.01	Y	065650	500	533 억	4993861	N	N	0	N	N
122	20250409	160548	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	188	-20	5	-9.62	621105107	3300362	163.41	186	198	178	270	146	208	188.19	4.69	-82934	228	218	205	195	182	223	200	533	62	500	1	1	106681731	201	-0.21	1.13	12	3.09	-901.00	166.00	1592	20240502	-88.19	178	20250409	5.62	1449	-87.03	20250120	178	5.62	20250409	1592	-88.19	20240502	178	5.62	20250409	0.01	Y	065650	500	533 억	5001191	N	N	0	N	N
123	20250409	150441	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	188	-20	5	-9.62	599314047	3184761	157.68	186	198	178	270	146	208	188.18	4.69	-84107	228	218	205	195	182	223	200	533	62	500	1	1	106681731	201	-0.21	1.13	12	2.99	-901.00	166.00	1592	20240502	-88.19	178	20250409	5.62	1449	-87.03	20250120	178	5.62	20250409	1592	-88.19	20240502	178	5.62	20250409	0.01	Y	065650	500	533 억	5001191	N	N	0	N	N
124	20250409	140546	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	190	-18	5	-8.65	563829160	2994897	148.28	186	198	178	270	146	208	188.26	4.69	-80257	228	218	205	195	182	223	200	533	62	500	1	1	106681731	203	-0.21	1.14	12	2.81	-901.00	166.00	1592	20240502	-88.07	178	20250409	6.74	1449	-86.89	20250120	178	6.74	20250409	1592	-88.07	20240502	178	6.74	20250409	0.01	Y	065650	500	533 억	5001191	N	N	0	N	N
125	20250409	130544	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	190	-18	5	-8.65	542189330	2880020	142.59	186	198	178	270	146	208	188.26	4.69	-110420	228	218	205	195	182	223	200	533	62	500	1	1	106681731	203	-0.21	1.14	12	2.70	-901.00	166.00	1592	20240502	-88.07	178	20250409	6.74	1449	-86.89	20250120	178	6.74	20250409	1592	-88.07	20240502	178	6.74	20250409	0.01	Y	065650	500	533 억	5001191	N	N	0	N	N
126	20250409	120545	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	190	-18	5	-8.65	508938374	2703349	133.85	186	198	178	270	146	208	188.26	4.69	-144543	228	218	205	195	182	223	200	533	62	500	1	1	106681731	203	-0.21	1.14	12	2.53	-901.00	166.00	1592	20240502	-88.07	178	20250409	6.74	1449	-86.89	20250120	178	6.74	20250409	1592	-88.07	20240502	178	6.74	20250409	0.01	Y	065650	500	533 억	5001191	N	N	0	N	N
127	20250409	110544	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	191	-17	5	-8.17	471421467	2506302	124.09	186	198	178	270	146	208	188.09	4.69	-137056	228	218	205	195	182	223	200	533	62	500	1	1	106681731	204	-0.21	1.15	12	2.35	-901.00	166.00	1592	20240502	-88.00	178	20250409	7.30	1449	-86.82	20250120	178	7.30	20250409	1592	-88.00	20240502	178	7.30	20250409	0.01	Y	065650	500	533 억	5001191	N	N	0	N	N
128	20250409	100547	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	188	-20	5	-9.62	388019045	2060370	102.01	186	198	178	270	146	208	188.32	4.69	-310541	228	218	205	195	182	223	200	533	62	500	1	1	106681731	201	-0.21	1.13	12	1.93	-901.00	166.00	1592	20240502	-88.19	178	20250409	5.62	1449	-87.03	20250120	178	5.62	20250409	1592	-88.19	20240502	178	5.62	20250409	0.01	Y	065650	500	533 억	5001191	N	N	0	N	N
129	20250409	090549	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	191	-17	5	-8.17	124411129	670952	33.22	186	192	178	270	146	208	185.42	4.69	-19769	228	218	205	195	182	223	200	533	62	500	1	1	106681731	204	-0.21	1.15	12	0.63	-901.00	166.00	1592	20240502	-88.00	178	20250409	7.30	1449	-86.82	20250120	178	7.30	20250409	1592	-88.00	20240502	178	7.30	20250409	0.01	Y	065650	500	533 억	5001191	N	N	0	N	N
130	20250408	160540	51	100.00	KOSDAQ		유통	N	N	N	N	N	208	16	2	8.33	418325529	2012732	160.72	192	215	192	249	135	192	207.84	4.08	668519	206	198	192	184	178	196	182	533	57	500	1	1	106681731	222	-0.23	1.25	12	1.89	-901.00	166.00	1592	20240502	-86.93	186	20250407	11.83	1449	-85.65	20250120	186	11.83	20250407	1592	-86.93	20240502	186	11.83	20250407	0.07	Y	065650	500	533 억	4348657	N	N	42106	N	N
131	20250408	150544	51	100.00	KOSDAQ		유통	N	N	N	N	N	206	14	2	7.29	394122196	1895869	151.39	192	215	192	249	135	192	207.88	4.08	665982	206	198	192	184	178	196	182	533	57	500	1	1	106681731	220	-0.23	1.24	12	1.78	-901.00	166.00	1592	20240502	-87.06	186	20250407	10.75	1449	-85.78	20250120	186	10.75	20250407	1592	-87.06	20240502	186	10.75	20250407	0.07	Y	065650	500	533 억	4348657	N	N	42106	N	N
132	20250408	140543	51	100.00	KOSDAQ		유통	N	N	N	N	N	207	15	2	7.81	373379276	1795485	143.37	192	215	192	249	135	192	207.95	4.08	627176	206	198	192	184	178	196	182	533	57	500	1	1	106681731	221	-0.23	1.25	12	1.68	-901.00	166.00	1592	20240502	-87.00	186	20250407	11.29	1449	-85.71	20250120	186	11.29	20250407	1592	-87.00	20240502	186	11.29	20250407	0.07	Y	065650	500	533 억	4348657	N	N	42106	N	N
133	20250408	130542	51	100.00	KOSDAQ		유통	N	N	N	N	N	207	15	2	7.81	356633443	1714660	136.92	192	215	192	249	135	192	207.99	4.08	567350	206	198	192	184	178	196	182	533	57	500	1	1	106681731	221	-0.23	1.25	12	1.61	-901.00	166.00	1592	20240502	-87.00	186	20250407	11.29	1449	-85.71	20250120	186	11.29	20250407	1592	-87.00	20240502	186	11.29	20250407	0.07	Y	065650	500	533 억	4348657	N	N	42106	N	N
134	20250408	120543	51	100.00	KOSDAQ		유통	N	N	N	N	N	209	17	2	8.85	328055951	1576691	125.90	192	215	192	249	135	192	208.07	4.08	529457	206	198	192	184	178	196	182	533	57	500	1	1	106681731	223	-0.23	1.26	12	1.48	-901.00	166.00	1592	20240502	-86.87	186	20250407	12.37	1449	-85.58	20250120	186	12.37	20250407	1592	-86.87	20240502	186	12.37	20250407	0.07	Y	065650	500	533 억	4348657	N	N	42106	N	N
135	20250408	110542	51	100.00	KOSDAQ		유통	N	N	N	N	N	214	22	2	11.46	269578768	1297715	103.63	192	215	192	249	135	192	207.73	4.08	475441	206	198	192	184	178	196	182	533	57	500	1	1	106681731	228	-0.24	1.29	12	1.22	-901.00	166.00	1592	20240502	-86.56	186	20250407	15.05	1449	-85.23	20250120	186	15.05	20250407	1592	-86.56	20240502	186	15.05	20250407	0.07	Y	065650	500	533 억	4348657	N	N	42106	N	N
136	20250408	100543	51	100.00	KOSDAQ		유통	N	N	N	N	N	207	15	2	7.81	177037516	859286	68.62	192	214	192	249	135	192	206.03	4.08	366748	206	198	192	184	178	196	182	533	57	500	1	1	106681731	221	-0.23	1.25	12	0.81	-901.00	166.00	1592	20240502	-87.00	186	20250407	11.29	1449	-85.71	20250120	186	11.29	20250407	1592	-87.00	20240502	186	11.29	20250407	0.07	Y	065650	500	533 억	4348657	N	N	42106	N	N
137	20250408	090545	51	100.00	KOSDAQ		유통	N	N	N	N	N	195	3	2	1.56	2384910	12292	0.98	192	196	192	249	135	192	194.02	4.08	1412	206	198	192	184	178	196	182	533	57	500	1	1	106681731	208	-0.22	1.17	12	0.01	-901.00	166.00	1592	20240502	-87.75	186	20250407	4.84	1449	-86.54	20250120	186	4.84	20250407	1592	-87.75	20240502	186	4.84	20250407	0.07	Y	065650	500	533 억	4348657	N	N	42106	N	N
138	20250407	160537	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	192	-7	5	-3.52	237936311	1249974	98.59	196	200	186	258	140	199	190.35	3.97	96883	207	203	196	192	185	205	194	533	59	500	1	1	106681731	205	-0.21	1.16	12	1.17	-901.00	166.00	1592	20240502	-87.94	186	20250407	3.23	1449	-86.75	20250120	186	3.23	20250407	1592	-87.94	20240502	186	3.23	20250407	0.07	Y	065650	500	533 억	4233611	N	N	42106	N	N
139	20250407	150541	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	190	-9	5	-4.52	196345189	1039325	81.98	196	198	186	258	140	199	188.92	3.97	115219	207	203	196	192	185	205	194	533	59	500	1	1	106681731	203	-0.21	1.14	12	0.97	-901.00	166.00	1592	20240502	-88.07	186	20250407	2.15	1449	-86.89	20250120	186	2.15	20250407	1592	-88.07	20240502	186	2.15	20250407	0.07	Y	065650	500	533 억	4233611	N	N	37040	N	N
140	20250407	140539	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	189	-10	5	-5.03	177037987	937892	73.98	196	198	186	258	140	199	188.76	3.97	67986	207	203	196	192	185	205	194	533	59	500	1	1	106681731	202	-0.21	1.14	12	0.88	-901.00	166.00	1592	20240502	-88.13	186	20250407	1.61	1449	-86.96	20250120	186	1.61	20250407	1592	-88.13	20240502	186	1.61	20250407	0.07	Y	065650	500	533 억	4233611	N	N	37040	N	N
141	20250407	130537	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	187	-12	5	-6.03	148378931	785271	61.94	196	198	186	258	140	199	188.95	3.97	-30669	207	203	196	192	185	205	194	533	59	500	1	1	106681731	199	-0.21	1.13	12	0.74	-901.00	166.00	1592	20240502	-88.25	186	20250407	0.54	1449	-87.09	20250120	186	0.54	20250407	1592	-88.25	20240502	186	0.54	20250407	0.07	Y	065650	500	533 억	4233611	N	N	37040	N	N
142	20250407	120538	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	187	-12	5	-6.03	138741900	733613	57.87	196	198	186	258	140	199	189.12	3.97	-18098	207	203	196	192	185	205	194	533	59	500	1	1	106681731	199	-0.21	1.13	12	0.69	-901.00	166.00	1592	20240502	-88.25	186	20250407	0.54	1449	-87.09	20250120	186	0.54	20250407	1592	-88.25	20240502	186	0.54	20250407	0.07	Y	065650	500	533 억	4233611	N	N	37040	N	N
143	20250407	110539	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	187	-12	5	-6.03	113784409	600568	47.37	196	198	186	258	140	199	189.46	3.97	-6614	207	203	196	192	185	205	194	533	59	500	1	1	106681731	199	-0.21	1.13	12	0.56	-901.00	166.00	1592	20240502	-88.25	186	20250407	0.54	1449	-87.09	20250120	186	0.54	20250407	1592	-88.25	20240502	186	0.54	20250407	0.07	Y	065650	500	533 억	4233611	N	N	37040	N	N
144	20250407	100539	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	190	-9	5	-4.52	57028985	298847	23.57	196	198	188	258	140	199	190.83	3.97	-3492	207	203	196	192	185	205	194	533	59	500	1	1	106681731	203	-0.21	1.14	12	0.28	-901.00	166.00	1592	20240502	-88.07	188	20250407	1.06	1449	-86.89	20250120	188	1.06	20250407	1592	-88.07	20240502	188	1.06	20250407	0.07	Y	065650	500	533 억	4233611	N	N	37040	N	N
145	20250407	090539	51	100.00	KOSDAQ		유통	N	N	N	N	N	190	-9	5	-4.52	8481668	44141	3.48	196	198	190	258	140	199	192.15	3.97	-4280	207	203	196	192	185	205	194	533	59	500	1	1	106681731	203	-0.21	1.14	12	0.04	-901.00	166.00	1592	20240502	-88.07	189	20250404	0.53	1449	-86.89	20250120	189	0.53	20250404	1592	-88.07	20240502	189	0.53	20250404	0.07	Y	065650	500	533 억	4233611	N	N	37040	N	N
146	20250404	160537	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	199	1	2	0.51	242914935	1257671	83.53	197	200	189	257	139	198	193.12	3.70	315542	215	206	200	191	185	203	188	533	59	500	1	1	106681731	212	-0.22	1.20	12	1.18	-901.00	166.00	1592	20240502	-87.50	189	20250404	5.29	1449	-86.27	20250120	189	5.29	20250404	1592	-87.50	20240502	189	5.29	20250404	0.07	Y	065650	500	533 억	3948759	N	N	37040	N	N
147	20250404	150542	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	198	0	3	0.00	218574045	1135177	75.39	197	198	189	257	139	198	192.55	3.70	297822	215	206	200	191	185	203	188	533	59	500	1	1	106681731	211	-0.22	1.19	12	1.06	-901.00	166.00	1592	20240502	-87.56	189	20250404	4.76	1449	-86.34	20250120	189	4.76	20250404	1592	-87.56	20240502	189	4.76	20250404	0.07	Y	065650	500	533 억	3948759	N	N	0	N	N
148	20250404	140543	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	192	-6	5	-3.03	194979549	1014462	67.37	197	198	189	257	139	198	192.20	3.70	221414	215	206	200	191	185	203	188	533	59	500	1	1	106681731	205	-0.21	1.16	12	0.95	-901.00	166.00	1592	20240502	-87.94	189	20250404	1.59	1449	-86.75	20250120	189	1.59	20250404	1592	-87.94	20240502	189	1.59	20250404	0.07	Y	065650	500	533 억	3948759	N	N	0	N	N
149	20250404	130543	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	193	-5	5	-2.53	177845407	924897	61.43	197	198	189	257	139	198	192.29	3.70	193450	215	206	200	191	185	203	188	533	59	500	1	1	106681731	206	-0.21	1.16	12	0.87	-901.00	166.00	1592	20240502	-87.88	189	20250404	2.12	1449	-86.68	20250120	189	2.12	20250404	1592	-87.88	20240502	189	2.12	20250404	0.07	Y	065650	500	533 억	3948759	N	N	0	N	N
150	20250404	120537	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	193	-5	5	-2.53	153829165	799357	53.09	197	198	189	257	139	198	192.44	3.70	203939	215	206	200	191	185	203	188	533	59	500	1	1	106681731	206	-0.21	1.16	12	0.75	-901.00	166.00	1592	20240502	-87.88	189	20250404	2.12	1449	-86.68	20250120	189	2.12	20250404	1592	-87.88	20240502	189	2.12	20250404	0.07	Y	065650	500	533 억	3948759	N	N	0	N	N
151	20250404	110540	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	195	-3	5	-1.52	122056396	633271	42.06	197	198	189	257	139	198	192.74	3.70	193797	215	206	200	191	185	203	188	533	59	500	1	1	106681731	208	-0.22	1.17	12	0.59	-901.00	166.00	1592	20240502	-87.75	189	20250404	3.17	1449	-86.54	20250120	189	3.17	20250404	1592	-87.75	20240502	189	3.17	20250404	0.07	Y	065650	500	533 억	3948759	N	N	0	N	N
152	20250404	100540	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	197	-1	5	-0.51	97524096	505862	33.60	197	198	189	257	139	198	192.79	3.70	170624	215	206	200	191	185	203	188	533	59	500	1	1	106681731	210	-0.22	1.19	12	0.47	-901.00	166.00	1592	20240502	-87.63	189	20250404	4.23	1449	-86.40	20250120	189	4.23	20250404	1592	-87.63	20240502	189	4.23	20250404	0.07	Y	065650	500	533 억	3948759	N	N	0	N	N
153	20250404	090543	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	195	-3	5	-1.52	9186005	47178	3.13	197	198	192	257	139	198	194.71	3.70	7527	215	206	200	191	185	203	188	533	59	500	1	1	106681731	208	-0.22	1.17	12	0.04	-901.00	166.00	1592	20240502	-87.75	192	20250404	1.56	1449	-86.54	20250120	192	1.56	20250404	1592	-87.75	20240502	192	1.56	20250404	0.07	Y	065650	500	533 억	3948759	N	N	0	N	N
154	20250403	160531	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	198	-9	5	-4.35	293263908	1469048	122.43	207	209	194	269	145	207	199.63	3.89	-198874	215	211	205	201	195	213	203	533	62	500	1	1	106681731	211	-0.22	1.19	12	1.38	-901.00	166.00	1592	20240502	-87.56	194	20250403	2.06	1449	-86.34	20250120	194	2.06	20250403	1592	-87.56	20240502	194	2.06	20250403	0.07	Y	065650	500	533 억	4145780	N	N	0	N	N
155	20250403	150537	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	195	-12	5	-5.80	274520408	1373083	114.44	207	209	194	269	145	207	199.93	3.89	-184920	215	211	205	201	195	213	203	533	62	500	1	1	106681731	208	-0.22	1.17	12	1.29	-901.00	166.00	1592	20240502	-87.75	194	20250403	0.52	1449	-86.54	20250120	194	0.52	20250403	1592	-87.75	20240502	194	0.52	20250403	0.07	Y	065650	500	533 억	4145780	N	N	0	N	N
156	20250403	140536	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	197	-10	5	-4.83	233008465	1161173	96.78	207	209	195	269	145	207	200.67	3.89	-163460	215	211	205	201	195	213	203	533	62	500	1	1	106681731	210	-0.22	1.19	12	1.09	-901.00	166.00	1592	20240502	-87.63	195	20250403	1.03	1449	-86.40	20250120	195	1.03	20250403	1592	-87.63	20240502	195	1.03	20250403	0.07	Y	065650	500	533 억	4145780	N	N	0	N	N
157	20250403	130536	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	199	-8	5	-3.86	183314801	909091	75.77	207	209	197	269	145	207	201.65	3.89	-67627	215	211	205	201	195	213	203	533	62	500	1	1	106681731	212	-0.22	1.20	12	0.85	-901.00	166.00	1592	20240502	-87.50	197	20250403	1.02	1449	-86.27	20250120	197	1.02	20250403	1592	-87.50	20240502	197	1.02	20250403	0.07	Y	065650	500	533 억	4145780	N	N	0	N	N
158	20250403	120535	51	100.00	KOSDAQ		유통	N	N	N	N	N	201	-6	5	-2.90	101087107	495751	41.32	207	209	200	269	145	207	203.91	3.89	19139	215	211	205	201	195	213	203	533	62	500	1	1	106681731	214	-0.22	1.21	12	0.46	-901.00	166.00	1592	20240502	-87.37	198	20250401	1.52	1449	-86.13	20250120	198	1.52	20250401	1592	-87.37	20240502	198	1.52	20250401	0.07	Y	065650	500	533 억	4145780	N	N	0	N	N
159	20250403	110536	51	100.00	KOSDAQ		유통	N	N	N	N	N	202	-5	5	-2.42	82754478	404593	33.72	207	209	200	269	145	207	204.54	3.89	20891	215	211	205	201	195	213	203	533	62	500	1	1	106681731	215	-0.22	1.22	12	0.38	-901.00	166.00	1592	20240502	-87.31	198	20250401	2.02	1449	-86.06	20250120	198	2.02	20250401	1592	-87.31	20240502	198	2.02	20250401	0.07	Y	065650	500	533 억	4145780	N	N	0	N	N
160	20250403	100536	51	100.00	KOSDAQ		유통	N	N	N	N	N	205	-2	5	-0.97	47726795	232284	19.36	207	209	203	269	145	207	205.47	3.89	69201	215	211	205	201	195	213	203	533	62	500	1	1	106681731	219	-0.23	1.23	12	0.22	-901.00	166.00	1592	20240502	-87.12	198	20250401	3.54	1449	-85.85	20250120	198	3.54	20250401	1592	-87.12	20240502	198	3.54	20250401	0.07	Y	065650	500	533 억	4145780	N	N	0	N	N
161	20250403	090538	51	100.00	KOSDAQ		유통	N	N	N	N	N	203	-4	5	-1.93	9056775	43939	3.66	207	207	203	269	145	207	206.12	3.89	4804	215	211	205	201	195	213	203	533	62	500	1	1	106681731	217	-0.23	1.22	12	0.04	-901.00	166.00	1592	20240502	-87.25	198	20250401	2.53	1449	-85.99	20250120	198	2.53	20250401	1592	-87.25	20240502	198	2.53	20250401	0.07	Y	065650	500	533 억	4145780	N	N	0	N	N
162	20250402	160525	51	100.00	KOSDAQ		유통	N	N	N	N	N	207	4	2	1.97	244033320	1198685	66.56	203	209	199	263	143	203	203.58	3.62	284326	218	210	204	196	190	207	193	533	60	500	1	1	106681731	221	-5.91	0.32	12	1.12	-35.00	645.00	1592	20240502	-87.00	198	20250401	4.55	1449	-85.71	20250120	198	4.55	20250401	1592	-87.00	20240502	198	4.55	20250401	0.07	Y	065650	500	533 억	3863249	N	N	0	N	N
163	20250402	150526	51	100.00	KOSDAQ		유통	N	N	N	N	N	204	1	2	0.49	229488087	1127843	62.63	203	209	199	263	143	203	203.48	3.62	257956	218	210	204	196	190	207	193	533	60	500	1	1	106681731	218	-5.83	0.32	12	1.06	-35.00	645.00	1592	20240502	-87.19	198	20250401	3.03	1449	-85.92	20250120	198	3.03	20250401	1592	-87.19	20240502	198	3.03	20250401	0.07	Y	065650	500	533 억	3863249	N	N	0	N	N
164	20250402	140526	51	100.00	KOSDAQ		유통	N	N	N	N	N	205	2	2	0.99	206834386	1016913	56.47	203	209	199	263	143	203	203.39	3.62	231092	218	210	204	196	190	207	193	533	60	500	1	1	106681731	219	-5.86	0.32	12	0.95	-35.00	645.00	1592	20240502	-87.12	198	20250401	3.54	1449	-85.85	20250120	198	3.54	20250401	1592	-87.12	20240502	198	3.54	20250401	0.07	Y	065650	500	533 억	3863249	N	N	0	N	N
165	20250402	130527	51	100.00	KOSDAQ		유통	N	N	N	N	N	202	-1	5	-0.49	182450969	896910	49.80	203	209	199	263	143	203	203.42	3.62	221342	218	210	204	196	190	207	193	533	60	500	1	1	106681731	215	-5.77	0.31	12	0.84	-35.00	645.00	1592	20240502	-87.31	198	20250401	2.02	1449	-86.06	20250120	198	2.02	20250401	1592	-87.31	20240502	198	2.02	20250401	0.07	Y	065650	500	533 억	3863249	N	N	0	N	N
166	20250402	120527	51	100.00	KOSDAQ		유통	N	N	N	N	N	202	-1	5	-0.49	166265650	816727	45.35	203	209	199	263	143	203	203.58	3.62	264471	218	210	204	196	190	207	193	533	60	500	1	1	106681731	215	-5.77	0.31	12	0.77	-35.00	645.00	1592	20240502	-87.31	198	20250401	2.02	1449	-86.06	20250120	198	2.02	20250401	1592	-87.31	20240502	198	2.02	20250401	0.07	Y	065650	500	533 억	3863249	N	N	0	N	N
167	20250402	110525	51	100.00	KOSDAQ		유통	N	N	N	N	N	207	4	2	1.97	123456720	608242	33.77	203	207	199	263	143	203	202.97	3.62	266372	218	210	204	196	190	207	193	533	60	500	1	1	106681731	221	-5.91	0.32	12	0.57	-35.00	645.00	1592	20240502	-87.00	198	20250401	4.55	1449	-85.71	20250120	198	4.55	20250401	1592	-87.00	20240502	198	4.55	20250401	0.07	Y	065650	500	533 억	3863249	N	N	0	N	N
168	20250402	100525	51	100.00	KOSDAQ		유통	N	N	N	N	N	202	-1	5	-0.49	69291630	341391	18.96	203	206	199	263	143	203	202.97	3.62	164285	218	210	204	196	190	207	193	533	60	500	1	1	106681731	215	-5.77	0.31	12	0.32	-35.00	645.00	1592	20240502	-87.31	198	20250401	2.02	1449	-86.06	20250120	198	2.02	20250401	1592	-87.31	20240502	198	2.02	20250401	0.07	Y	065650	500	533 억	3863249	N	N	0	N	N
169	20250402	090530	51	100.00	KOSDAQ		유통	N	N	N	N	N	202	-1	5	-0.49	2396389	11821	0.66	203	204	201	263	143	203	202.72	3.62	4196	218	210	204	196	190	207	193	533	60	500	1	1	106681731	215	-5.77	0.31	12	0.01	-35.00	645.00	1592	20240502	-87.31	198	20250401	2.02	1449	-86.06	20250120	198	2.02	20250401	1592	-87.31	20240502	198	2.02	20250401	0.07	Y	065650	500	533 억	3863249	N	N	0	N	N
170	20250401	160530	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	203	-2	5	-0.98	358801918	1771218	126.60	211	212	198	266	144	205	202.57	3.46	142119	227	215	208	196	189	212	193	533	61	500	1	1	106681731	217	-5.80	0.31	12	1.66	-35.00	645.00	1592	20240502	-87.25	198	20250401	2.53	1449	-85.99	20250120	198	2.53	20250401	1592	-87.25	20240502	198	2.53	20250401	0.07	Y	065650	500	533 억	3695113	N	N	0	N	N
171	20250401	150529	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	202	-3	5	-1.46	344569010	1701057	121.59	211	212	198	266	144	205	202.56	3.46	123681	227	215	208	196	189	212	193	533	61	500	1	1	106681731	215	-5.77	0.31	12	1.59	-35.00	645.00	1592	20240502	-87.31	198	20250401	2.02	1449	-86.06	20250120	198	2.02	20250401	1592	-87.31	20240502	198	2.02	20250401	0.07	Y	065650	500	533 억	3695113	N	N	0	N	N
172	20250401	140529	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	202	-3	5	-1.46	298422618	1470579	105.11	211	212	198	266	144	205	202.93	3.46	72585	227	215	208	196	189	212	193	533	61	500	1	1	106681731	215	-5.77	0.31	12	1.38	-35.00	645.00	1592	20240502	-87.31	198	20250401	2.02	1449	-86.06	20250120	198	2.02	20250401	1592	-87.31	20240502	198	2.02	20250401	0.07	Y	065650	500	533 억	3695113	N	N	0	N	N
173	20250401	130529	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	199	-6	5	-2.93	266738897	1313077	93.85	211	212	198	266	144	205	203.14	3.46	60965	227	215	208	196	189	212	193	533	61	500	1	1	106681731	212	-5.69	0.31	12	1.23	-35.00	645.00	1592	20240502	-87.50	198	20250401	0.51	1449	-86.27	20250120	198	0.51	20250401	1592	-87.50	20240502	198	0.51	20250401	0.07	Y	065650	500	533 억	3695113	N	N	0	N	N
174	20250401	120530	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	204	-1	5	-0.49	177535704	868255	62.06	211	212	201	266	144	205	204.47	3.46	105347	227	215	208	196	189	212	193	533	61	500	1	1	106681731	218	-5.83	0.32	12	0.81	-35.00	645.00	1592	20240502	-87.19	201	20250401	1.49	1449	-85.92	20250120	201	1.49	20250401	1592	-87.19	20240502	201	1.49	20250401	0.07	Y	065650	500	533 억	3695113	N	N	0	N	N
175	20250401	110526	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	205	0	3	0.00	124633670	607722	43.44	211	212	201	266	144	205	205.08	3.46	53326	227	215	208	196	189	212	193	533	61	500	1	1	106681731	219	-5.86	0.32	12	0.57	-35.00	645.00	1592	20240502	-87.12	201	20250401	1.99	1449	-85.85	20250120	201	1.99	20250401	1592	-87.12	20240502	201	1.99	20250401	0.07	Y	065650	500	533 억	3695113	N	N	0	N	N
176	20250401	100522	51	100.00	KOSDAQ		유통	N	N	N	N	N	207	2	2	0.98	40053825	192578	13.76	211	212	205	266	144	205	207.99	3.46	38197	227	215	208	196	189	212	193	533	61	500	1	1	106681731	221	-5.91	0.32	12	0.18	-35.00	645.00	1592	20240502	-87.00	201	20250331	2.99	1449	-85.71	20250120	201	2.99	20250331	1592	-87.00	20240502	201	2.99	20250331	0.07	Y	065650	500	533 억	3695113	N	N	0	N	N
177	20250401	090523	51	100.00	KOSDAQ		유통	N	N	N	N	N	211	6	2	2.93	5615387	27019	1.93	211	211	205	266	144	205	207.83	3.46	-2003	227	215	208	196	189	212	193	533	61	500	1	1	106681731	225	-6.03	0.33	12	0.03	-35.00	645.00	1592	20240502	-86.75	201	20250331	4.98	1449	-85.44	20250120	201	4.98	20250331	1592	-86.75	20240502	201	4.98	20250331	0.07	Y	065650	500	533 억	3695113	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History