KissMeData/226950/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250430	161006	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	47200	-1650	5	-3.38	16624610100	349447	40.93	48800	49100	46650	63500	34200	48850	47574.15	1.96	18320	52750	50800	47650	45700	42550	51775	46675	99	14650	500	30280	50	1	19775322	9334	-21.28	48.81	12	1.77	-2218.00	967.00	64000	20250307	-26.25	8280	20240624	470.05	64000	-26.25	20250307	13380	252.77	20250117	64000	-26.25	20250307	8280	470.05	20240624	0.30	Y	226950	500	98 억	386781	N	N	41165	N	00	N
3	20250430	151015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	47050	-1800	5	-3.68	16251733600	341544	40.01	48800	49100	46650	63500	34200	48850	47583.13	1.96	16065	52750	50800	47650	45700	42550	51775	46675	99	14650	500	30280	50	1	19775322	9304	-21.21	48.66	12	1.73	-2218.00	967.00	64000	20250307	-26.48	8280	20240624	468.24	64000	-26.48	20250307	13380	251.64	20250117	64000	-26.48	20250307	8280	468.24	20240624	0.30	Y	226950	500	98 억	386781	N	N	2658	N	00	N
4	20250430	141016	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	47200	-1650	5	-3.38	14860634950	311944	36.54	48800	49100	46650	63500	34200	48850	47638.79	1.96	14639	52750	50800	47650	45700	42550	51775	46675	99	14650	500	30280	50	1	19775322	9334	-21.28	48.81	12	1.58	-2218.00	967.00	64000	20250307	-26.25	8280	20240624	470.05	64000	-26.25	20250307	13380	252.77	20250117	64000	-26.25	20250307	8280	470.05	20240624	0.30	Y	226950	500	98 억	386781	N	N	2658	N	00	N
5	20250430	131013	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	47000	-1850	5	-3.79	13328236400	279476	32.74	48800	49100	46650	63500	34200	48850	47690.09	1.96	13329	52750	50800	47650	45700	42550	51775	46675	99	14650	500	30280	50	1	19775322	9294	-21.19	48.60	12	1.41	-2218.00	967.00	64000	20250307	-26.56	8280	20240624	467.63	64000	-26.56	20250307	13380	251.27	20250117	64000	-26.56	20250307	8280	467.63	20240624	0.30	Y	226950	500	98 억	386781	N	N	2658	N	00	N
6	20250430	121017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	47000	-1850	5	-3.79	12210532050	255739	29.96	48800	49100	46650	63500	34200	48850	47746.07	1.96	11121	52750	50800	47650	45700	42550	51775	46675	99	14650	500	30280	50	1	19775322	9294	-21.19	48.60	12	1.29	-2218.00	967.00	64000	20250307	-26.56	8280	20240624	467.63	64000	-26.56	20250307	13380	251.27	20250117	64000	-26.56	20250307	8280	467.63	20240624	0.30	Y	226950	500	98 억	386781	N	N	2658	N	00	N
7	20250430	111014	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	47550	-1300	5	-2.66	9952117225	208301	24.40	48800	49100	46650	63500	34200	48850	47777.58	1.96	6448	52750	50800	47650	45700	42550	51775	46675	99	14650	500	30280	50	1	19775322	9403	-21.44	49.17	12	1.05	-2218.00	967.00	64000	20250307	-25.70	8280	20240624	474.28	64000	-25.70	20250307	13380	255.38	20250117	64000	-25.70	20250307	8280	474.28	20240624	0.30	Y	226950	500	98 억	386781	N	N	2658	N	00	N
8	20250430	101018	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	47200	-1650	5	-3.38	6572294350	136481	15.99	48800	49100	47200	63500	34200	48850	48155.38	1.96	4107	52750	50800	47650	45700	42550	51775	46675	99	14650	500	30280	50	1	19775322	9334	-21.28	48.81	12	0.69	-2218.00	967.00	64000	20250307	-26.25	8280	20240624	470.05	64000	-26.25	20250307	13380	252.77	20250117	64000	-26.25	20250307	8280	470.05	20240624	0.30	Y	226950	500	98 억	386781	N	N	2658	N	00	N
9	20250430	091019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	48650	-200	5	-0.41	1486518275	30639	3.59	48800	49100	48000	63500	34200	48850	48517.19	1.96	2722	52750	50800	47650	45700	42550	51775	46675	99	14650	500	30280	50	1	19775322	9621	-21.93	50.31	12	0.15	-2218.00	967.00	64000	20250307	-23.98	8280	20240624	487.56	64000	-23.98	20250307	13380	263.60	20250117	64000	-23.98	20250307	8280	487.56	20240624	0.30	Y	226950	500	98 억	386781	N	N	2658	N	00	N
10	20250429	161006	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	48850	1200	2	2.52	40445681250	853714	147.36	47100	49600	44500	61900	33400	47650	47375.86	1.94	8996	52850	50250	48200	45600	43550	49225	44575	99	14250	500	29540	50	1	19775322	9660	-22.02	50.52	12	4.32	-2218.00	967.00	64000	20250307	-23.67	8280	20240624	489.98	64000	-23.67	20250307	13380	265.10	20250117	64000	-23.67	20250307	8280	489.98	20240624	0.30	Y	226950	500	98 억	383323	N	N	2658	N	00	N
11	20250429	151010	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	49050	1400	2	2.94	39440269100	833129	143.81	47100	49600	44500	61900	33400	47650	47339.93	1.94	11982	52850	50250	48200	45600	43550	49225	44575	99	14250	500	29540	50	1	19775322	9700	-22.11	50.72	12	4.21	-2218.00	967.00	64000	20250307	-23.36	8280	20240624	492.39	64000	-23.36	20250307	13380	266.59	20250117	64000	-23.36	20250307	8280	492.39	20240624	0.30	Y	226950	500	98 억	383323	N	N	3836	N	00	N
12	20250429	141012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	48350	700	2	1.47	30630939700	652855	112.69	47100	49050	44500	61900	33400	47650	46918.44	1.94	20691	52850	50250	48200	45600	43550	49225	44575	99	14250	500	29540	50	1	19775322	9561	-21.80	50.00	12	3.30	-2218.00	967.00	64000	20250307	-24.45	8280	20240624	483.94	64000	-24.45	20250307	13380	261.36	20250117	64000	-24.45	20250307	8280	483.94	20240624	0.30	Y	226950	500	98 억	383323	N	N	3836	N	00	N
13	20250429	131010	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	46000	-1650	5	-3.46	20756114200	447035	77.16	47100	49050	44500	61900	33400	47650	46430.62	1.94	38022	52850	50250	48200	45600	43550	49225	44575	99	14250	500	29540	50	1	19775322	9097	-20.74	47.57	12	2.26	-2218.00	967.00	64000	20250307	-28.12	8280	20240624	455.56	64000	-28.12	20250307	13380	243.80	20250117	64000	-28.12	20250307	8280	455.56	20240624	0.30	Y	226950	500	98 억	383323	N	N	3836	N	00	N
14	20250429	121014	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	46150	-1500	5	-3.15	19347332750	416371	71.87	47100	49050	44500	61900	33400	47650	46466.57	1.94	31120	52850	50250	48200	45600	43550	49225	44575	99	14250	500	29540	50	1	19775322	9126	-20.81	47.72	12	2.11	-2218.00	967.00	64000	20250307	-27.89	8280	20240624	457.37	64000	-27.89	20250307	13380	244.92	20250117	64000	-27.89	20250307	8280	457.37	20240624	0.30	Y	226950	500	98 억	383323	N	N	3836	N	00	N
15	20250429	111012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	45550	-2100	5	-4.41	16864849075	362158	62.51	47100	49050	44500	61900	33400	47650	46567.66	1.94	24764	52850	50250	48200	45600	43550	49225	44575	99	14250	500	29540	50	1	19775322	9008	-20.54	47.10	12	1.83	-2218.00	967.00	64000	20250307	-28.83	8280	20240624	450.12	64000	-28.83	20250307	13380	240.43	20250117	64000	-28.83	20250307	8280	450.12	20240624	0.30	Y	226950	500	98 억	383323	N	N	3836	N	00	N
16	20250429	101014	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	48350	700	2	1.47	6061871900	126412	21.82	47100	49050	46600	61900	33400	47650	47953.29	1.94	9964	52850	50250	48200	45600	43550	49225	44575	99	14250	500	29540	50	1	19775322	9561	-21.80	50.00	12	0.64	-2218.00	967.00	64000	20250307	-24.45	8280	20240624	483.94	64000	-24.45	20250307	13380	261.36	20250117	64000	-24.45	20250307	8280	483.94	20240624	0.30	Y	226950	500	98 억	383323	N	N	3836	N	00	N
17	20250429	091015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	47850	200	2	0.42	1062976225	22477	3.88	47100	47950	46950	61900	33400	47650	47291.73	1.94	3126	52850	50250	48200	45600	43550	49225	44575	99	14250	500	29540	50	1	19775322	9462	-21.57	49.48	12	0.11	-2218.00	967.00	64000	20250307	-25.23	8280	20240624	477.90	64000	-25.23	20250307	13380	257.62	20250117	64000	-25.23	20250307	8280	477.90	20240624	0.30	Y	226950	500	98 억	383323	N	N	3836	N	00	N
18	20250428	161005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	47650	-2550	5	-5.08	27720462800	579328	139.11	50500	50800	46150	65200	35200	50200	47849.89	1.84	26835	53933	52066	51033	49166	48133	51550	48650	99	15000	500	31120	50	1	19775322	9423	-21.48	49.28	12	2.93	-2218.00	967.00	64000	20250307	-25.55	8280	20240624	475.48	64000	-25.55	20250307	13380	256.13	20250117	64000	-25.55	20250307	8280	475.48	20240624	0.30	Y	226950	500	98 억	364563	N	N	3836	N	00	N
19	20250428	151009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	46900	-3300	5	-6.57	26670185575	557155	133.78	50500	50800	46150	65200	35200	50200	47868.31	1.84	30886	53933	52066	51033	49166	48133	51550	48650	99	15000	500	31120	50	1	19775322	9275	-21.15	48.50	12	2.82	-2218.00	967.00	64000	20250307	-26.72	8280	20240624	466.43	64000	-26.72	20250307	13380	250.52	20250117	64000	-26.72	20250307	8280	466.43	20240624	0.30	Y	226950	500	98 억	364563	N	N	9425	N	00	N
20	20250428	141010	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	47350	-2850	5	-5.68	20325576150	421674	101.25	50500	50800	47100	65200	35200	50200	48201.87	1.84	31857	53933	52066	51033	49166	48133	51550	48650	99	15000	500	31120	50	1	19775322	9364	-21.35	48.97	12	2.13	-2218.00	967.00	64000	20250307	-26.02	8280	20240624	471.86	64000	-26.02	20250307	13380	253.89	20250117	64000	-26.02	20250307	8280	471.86	20240624	0.30	Y	226950	500	98 억	364563	N	N	9425	N	00	N
21	20250428	131009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	47200	-3000	5	-5.98	16962679950	351288	84.35	50500	50800	47100	65200	35200	50200	48286.83	1.84	27258	53933	52066	51033	49166	48133	51550	48650	99	15000	500	31120	50	1	19775322	9334	-21.28	48.81	12	1.78	-2218.00	967.00	64000	20250307	-26.25	8280	20240624	470.05	64000	-26.25	20250307	13380	252.77	20250117	64000	-26.25	20250307	8280	470.05	20240624	0.30	Y	226950	500	98 억	364563	N	N	9425	N	00	N
22	20250428	121006	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	47800	-2400	5	-4.78	14633398875	302152	72.55	50500	50800	47450	65200	35200	50200	48430.29	1.84	28399	53933	52066	51033	49166	48133	51550	48650	99	15000	500	31120	50	1	19775322	9453	-21.55	49.43	12	1.53	-2218.00	967.00	64000	20250307	-25.31	8280	20240624	477.29	64000	-25.31	20250307	13380	257.25	20250117	64000	-25.31	20250307	8280	477.29	20240624	0.30	Y	226950	500	98 억	364563	N	N	9425	N	00	N
23	20250428	111007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	48000	-2200	5	-4.38	12533525525	258216	62.00	50500	50800	47450	65200	35200	50200	48538.60	1.84	21813	53933	52066	51033	49166	48133	51550	48650	99	15000	500	31120	50	1	19775322	9492	-21.64	49.64	12	1.31	-2218.00	967.00	64000	20250307	-25.00	8280	20240624	479.71	64000	-25.00	20250307	13380	258.74	20250117	64000	-25.00	20250307	8280	479.71	20240624	0.30	Y	226950	500	98 억	364563	N	N	9425	N	00	N
24	20250428	101004	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	48300	-1900	5	-3.78	9663285800	198439	47.65	50500	50800	47450	65200	35200	50200	48696.13	1.84	13846	53933	52066	51033	49166	48133	51550	48650	99	15000	500	31120	50	1	19775322	9551	-21.78	49.95	12	1.00	-2218.00	967.00	64000	20250307	-24.53	8280	20240624	483.33	64000	-24.53	20250307	13380	260.99	20250117	64000	-24.53	20250307	8280	483.33	20240624	0.30	Y	226950	500	98 억	364563	N	N	9425	N	00	N
25	20250428	091008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	50400	200	2	0.40	1383981425	27561	6.62	50500	50800	49800	65200	35200	50200	50215.24	1.84	-1427	53933	52066	51033	49166	48133	51550	48650	99	15000	500	31120	100	1	19775322	9967	-22.72	52.12	12	0.14	-2218.00	967.00	64000	20250307	-21.25	8280	20240624	508.70	64000	-21.25	20250307	13380	276.68	20250117	64000	-21.25	20250307	8280	508.70	20240624	0.30	Y	226950	500	98 억	364563	N	N	9425	N	00	N
26	20250425	161002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	50200	-1400	5	-2.71	21264089900	416465	37.64	52800	52900	50000	67000	36200	51600	51058.59	1.87	-46270	58266	54932	50966	47632	43666	52950	45650	99	15400	500	31990	100	1	19775322	9927	-22.63	51.91	12	2.11	-2218.00	967.00	64000	20250307	-21.56	8280	20240624	506.28	64000	-21.56	20250307	13380	275.19	20250117	64000	-21.56	20250307	8280	506.28	20240624	0.29	Y	226950	500	98 억	370568	N	N	9425	N	00	N
27	20250425	151010	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	50500	-1100	5	-2.13	20299564950	397268	35.90	52800	52900	50000	67000	36200	51600	51097.57	1.87	-44979	58266	54932	50966	47632	43666	52950	45650	99	15400	500	31990	100	1	19775322	9987	-22.77	52.22	12	2.01	-2218.00	967.00	64000	20250307	-21.09	8280	20240624	509.90	64000	-21.09	20250307	13380	277.43	20250117	64000	-21.09	20250307	8280	509.90	20240624	0.29	Y	226950	500	98 억	370568	N	N	25935	N	00	N
28	20250425	141009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	50400	-1200	5	-2.33	17630813200	344270	31.11	52800	52900	50000	67000	36200	51600	51211.86	1.87	-45994	58266	54932	50966	47632	43666	52950	45650	99	15400	500	31990	100	1	19775322	9967	-22.72	52.12	12	1.74	-2218.00	967.00	64000	20250307	-21.25	8280	20240624	508.70	64000	-21.25	20250307	13380	276.68	20250117	64000	-21.25	20250307	8280	508.70	20240624	0.29	Y	226950	500	98 억	370568	N	N	25935	N	00	N
29	20250425	131010	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	50900	-700	5	-1.36	13618349300	264731	23.93	52800	52900	50400	67000	36200	51600	51442.05	1.87	-29069	58266	54932	50966	47632	43666	52950	45650	99	15400	500	31990	100	1	19775322	10066	-22.95	52.64	12	1.34	-2218.00	967.00	64000	20250307	-20.47	8280	20240624	514.73	64000	-20.47	20250307	13380	280.42	20250117	64000	-20.47	20250307	8280	514.73	20240624	0.29	Y	226950	500	98 억	370568	N	N	25935	N	00	N
30	20250425	121007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	51200	-400	5	-0.78	12140287350	235659	21.30	52800	52900	50400	67000	36200	51600	51516.24	1.87	-28481	58266	54932	50966	47632	43666	52950	45650	99	15400	500	31990	100	1	19775322	10125	-23.08	52.95	12	1.19	-2218.00	967.00	64000	20250307	-20.00	8280	20240624	518.36	64000	-20.00	20250307	13380	282.66	20250117	64000	-20.00	20250307	8280	518.36	20240624	0.29	Y	226950	500	98 억	370568	N	N	25935	N	00	N
31	20250425	111008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	51200	-400	5	-0.78	10800028150	209366	18.92	52800	52900	50400	67000	36200	51600	51584.42	1.87	-28415	58266	54932	50966	47632	43666	52950	45650	99	15400	500	31990	100	1	19775322	10125	-23.08	52.95	12	1.06	-2218.00	967.00	64000	20250307	-20.00	8280	20240624	518.36	64000	-20.00	20250307	13380	282.66	20250117	64000	-20.00	20250307	8280	518.36	20240624	0.29	Y	226950	500	98 억	370568	N	N	25935	N	00	N
32	20250425	101007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	51200	-400	5	-0.78	7722901300	149064	13.47	52800	52900	51100	67000	36200	51600	51809.68	1.87	-18303	58266	54932	50966	47632	43666	52950	45650	99	15400	500	31990	100	1	19775322	10125	-23.08	52.95	12	0.75	-2218.00	967.00	64000	20250307	-20.00	8280	20240624	518.36	64000	-20.00	20250307	13380	282.66	20250117	64000	-20.00	20250307	8280	518.36	20240624	0.29	Y	226950	500	98 억	370568	N	N	25935	N	00	N
33	20250425	091011	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	51500	-100	5	-0.19	2559616800	49389	4.46	52800	52800	51100	67000	36200	51600	51826.89	1.87	-9428	58266	54932	50966	47632	43666	52950	45650	99	15400	500	31990	100	1	19775322	10184	-23.22	53.26	12	0.25	-2218.00	967.00	64000	20250307	-19.53	8280	20240624	521.98	64000	-19.53	20250307	13380	284.90	20250117	64000	-19.53	20250307	8280	521.98	20240624	0.29	Y	226950	500	98 억	370568	N	N	25935	N	00	N
34	20250424	160953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	51600	-100	5	-0.19	56352660450	1106476	348.33	51900	54300	47000	67200	36200	51700	50929.68	2.04	-13542	53500	52600	51900	51000	50300	52250	50650	99	15500	500	32050	100	1	19775322	10204	-23.26	53.36	12	5.60	-2218.00	967.00	64000	20250307	-19.38	8280	20240624	523.19	64000	-19.38	20250307	13380	285.65	20250117	64000	-19.38	20250307	8280	523.19	20240624	0.30	Y	226950	500	98 억	403716	N	N	25900	N	00	N
35	20250424	151005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	51000	-700	5	-1.35	53263739450	1046599	329.48	51900	54300	47000	67200	36200	51700	50892.14	2.04	-2292	53500	52600	51900	51000	50300	52250	50650	99	15500	500	32050	100	1	19775322	10085	-22.99	52.74	12	5.29	-2218.00	967.00	64000	20250307	-20.31	8280	20240624	515.94	64000	-20.31	20250307	13380	281.17	20250117	64000	-20.31	20250307	8280	515.94	20240624	0.30	Y	226950	500	98 억	403716	N	N	11606	N	00	N
36	20250424	141005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	52300	600	2	1.16	24756663300	471122	148.31	51900	54300	50700	67200	36200	51700	52548.49	2.04	25728	53500	52600	51900	51000	50300	52250	50650	99	15500	500	32050	100	1	19775322	10342	-23.58	54.08	12	2.38	-2218.00	967.00	64000	20250307	-18.28	8280	20240624	531.64	64000	-18.28	20250307	13380	290.88	20250117	64000	-18.28	20250307	8280	531.64	20240624	0.30	Y	226950	500	98 억	403716	N	N	11606	N	00	N
37	20250424	131004	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	53700	2000	2	3.87	14289751750	275094	86.60	51900	53700	50700	67200	36200	51700	51945.07	2.04	34479	53500	52600	51900	51000	50300	52250	50650	99	15500	500	32050	100	1	19775322	10619	-24.21	55.53	12	1.39	-2218.00	967.00	64000	20250307	-16.09	8280	20240624	548.55	64000	-16.09	20250307	13380	301.35	20250117	64000	-16.09	20250307	8280	548.55	20240624	0.30	Y	226950	500	98 억	403716	N	N	11606	N	00	N
38	20250424	121002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	51800	100	2	0.19	8508089200	165506	52.10	51900	52200	50700	67200	36200	51700	51406.35	2.04	11043	53500	52600	51900	51000	50300	52250	50650	99	15500	500	32050	100	1	19775322	10244	-23.35	53.57	12	0.84	-2218.00	967.00	64000	20250307	-19.06	8280	20240624	525.60	64000	-19.06	20250307	13380	287.14	20250117	64000	-19.06	20250307	8280	525.60	20240624	0.30	Y	226950	500	98 억	403716	N	N	11606	N	00	N
39	20250424	111004	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	51200	-500	5	-0.97	6691553150	130326	41.03	51900	52200	50700	67200	36200	51700	51344.46	2.04	2051	53500	52600	51900	51000	50300	52250	50650	99	15500	500	32050	100	1	19775322	10125	-23.08	52.95	12	0.66	-2218.00	967.00	64000	20250307	-20.00	8280	20240624	518.36	64000	-20.00	20250307	13380	282.66	20250117	64000	-20.00	20250307	8280	518.36	20240624	0.30	Y	226950	500	98 억	403716	N	N	11606	N	00	N
40	20250424	101002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	51200	-500	5	-0.97	4120195600	80006	25.19	51900	52200	50900	67200	36200	51700	51498.33	2.04	-3591	53500	52600	51900	51000	50300	52250	50650	99	15500	500	32050	100	1	19775322	10125	-23.08	52.95	12	0.40	-2218.00	967.00	64000	20250307	-20.00	8280	20240624	518.36	64000	-20.00	20250307	13380	282.66	20250117	64000	-20.00	20250307	8280	518.36	20240624	0.30	Y	226950	500	98 억	403716	N	N	11606	N	00	N
41	20250424	091010	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	51800	100	2	0.19	806844200	15555	4.90	51900	52200	51500	67200	36200	51700	51871.51	2.04	-791	53500	52600	51900	51000	50300	52250	50650	99	15500	500	32050	100	1	19775322	10244	-23.35	53.57	12	0.08	-2218.00	967.00	64000	20250307	-19.06	8280	20240624	525.60	64000	-19.06	20250307	13380	287.14	20250117	64000	-19.06	20250307	8280	525.60	20240624	0.30	Y	226950	500	98 억	403716	N	N	11606	N	00	N
42	20250423	160944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	51700	-300	5	-0.58	16463453650	317654	65.09	52400	52800	51200	67600	36400	52000	51828.27	2.28	-43796	54266	53132	51566	50432	48866	53700	51000	99	15600	500	32240	100	1	19775322	10224	-23.31	53.46	12	1.61	-2218.00	967.00	64000	20250307	-19.22	8280	20240624	524.40	64000	-19.22	20250307	13380	286.40	20250117	64000	-19.22	20250307	8280	524.40	20240624	0.31	Y	226950	500	98 억	449968	N	N	11606	N	00	N
43	20250423	151001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	51800	-200	5	-0.38	15509096750	299232	61.32	52400	52800	51200	67600	36400	52000	51829.67	2.28	-35009	54266	53132	51566	50432	48866	53700	51000	99	15600	500	32240	100	1	19775322	10244	-23.35	53.57	12	1.51	-2218.00	967.00	64000	20250307	-19.06	8280	20240624	525.60	64000	-19.06	20250307	13380	287.14	20250117	64000	-19.06	20250307	8280	525.60	20240624	0.31	Y	226950	500	98 억	449968	N	N	19186	N	00	N
44	20250423	141001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	51900	-100	5	-0.19	13189403300	254307	52.11	52400	52800	51200	67600	36400	52000	51864.10	2.28	-36852	54266	53132	51566	50432	48866	53700	51000	99	15600	500	32240	100	1	19775322	10263	-23.40	53.67	12	1.29	-2218.00	967.00	64000	20250307	-18.91	8280	20240624	526.81	64000	-18.91	20250307	13380	287.89	20250117	64000	-18.91	20250307	8280	526.81	20240624	0.31	Y	226950	500	98 억	449968	N	N	19186	N	00	N
45	20250423	130959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	51700	-300	5	-0.58	11714703050	225926	46.30	52400	52800	51200	67600	36400	52000	51851.95	2.28	-34498	54266	53132	51566	50432	48866	53700	51000	99	15600	500	32240	100	1	19775322	10224	-23.31	53.46	12	1.14	-2218.00	967.00	64000	20250307	-19.22	8280	20240624	524.40	64000	-19.22	20250307	13380	286.40	20250117	64000	-19.22	20250307	8280	524.40	20240624	0.31	Y	226950	500	98 억	449968	N	N	19186	N	00	N
46	20250423	121003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	51500	-500	5	-0.96	10288457050	198218	40.62	52400	52800	51200	67600	36400	52000	51904.76	2.28	-28118	54266	53132	51566	50432	48866	53700	51000	99	15600	500	32240	100	1	19775322	10184	-23.22	53.26	12	1.00	-2218.00	967.00	64000	20250307	-19.53	8280	20240624	521.98	64000	-19.53	20250307	13380	284.90	20250117	64000	-19.53	20250307	8280	521.98	20240624	0.31	Y	226950	500	98 억	449968	N	N	19186	N	00	N
47	20250423	111003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	52400	400	2	0.77	8314203700	160158	32.82	52400	52800	51200	67600	36400	52000	51912.51	2.28	-21569	54266	53132	51566	50432	48866	53700	51000	99	15600	500	32240	100	1	19775322	10362	-23.62	54.19	12	0.81	-2218.00	967.00	64000	20250307	-18.12	8280	20240624	532.85	64000	-18.12	20250307	13380	291.63	20250117	64000	-18.12	20250307	8280	532.85	20240624	0.31	Y	226950	500	98 억	449968	N	N	19186	N	00	N
48	20250423	101006	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	51600	-400	5	-0.77	5873531500	113331	23.22	52400	52400	51200	67600	36400	52000	51826.34	2.28	-21803	54266	53132	51566	50432	48866	53700	51000	99	15600	500	32240	100	1	19775322	10204	-23.26	53.36	12	0.57	-2218.00	967.00	64000	20250307	-19.38	8280	20240624	523.19	64000	-19.38	20250307	13380	285.65	20250117	64000	-19.38	20250307	8280	523.19	20240624	0.31	Y	226950	500	98 억	449968	N	N	19186	N	00	N
49	20250423	091010	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	52400	400	2	0.77	1776607300	34143	7.00	52400	52400	51200	67600	36400	52000	52034.31	2.28	1153	54266	53132	51566	50432	48866	53700	51000	99	15600	500	32240	100	1	19775322	10362	-23.62	54.19	12	0.17	-2218.00	967.00	64000	20250307	-18.12	8280	20240624	532.85	64000	-18.12	20250307	13380	291.63	20250117	64000	-18.12	20250307	8280	532.85	20240624	0.31	Y	226950	500	98 억	449968	N	N	19186	N	00	N
50	20250422	160939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	52000	1100	2	2.16	25266127350	488002	58.72	50200	52700	50000	66100	35700	50900	51774.58	2.23	3107	55366	53132	51866	49632	48366	52500	49000	99	15200	500	31550	100	1	19775322	10283	-23.44	53.77	12	2.47	-2218.00	967.00	64000	20250307	-18.75	8280	20240624	528.02	64000	-18.75	20250307	13380	288.64	20250117	64000	-18.75	20250307	8280	528.02	20240624	0.33	Y	226950	500	98 억	441568	N	N	19186	N	00	N
51	20250422	150957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	51900	1000	2	1.96	24469569650	472656	56.87	50200	52700	50000	66100	35700	50900	51770.36	2.23	4731	55366	53132	51866	49632	48366	52500	49000	99	15200	500	31550	100	1	19775322	10263	-23.40	53.67	12	2.39	-2218.00	967.00	64000	20250307	-18.91	8280	20240624	526.81	64000	-18.91	20250307	13380	287.89	20250117	64000	-18.91	20250307	8280	526.81	20240624	0.33	Y	226950	500	98 억	441568	N	N	47539	N	00	N
52	20250422	140956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	52100	1200	2	2.36	20449723150	394439	47.46	50200	52700	50000	66100	35700	50900	51845.09	2.23	23608	55366	53132	51866	49632	48366	52500	49000	99	15200	500	31550	100	1	19775322	10303	-23.49	53.88	12	1.99	-2218.00	967.00	64000	20250307	-18.59	8280	20240624	529.23	64000	-18.59	20250307	13380	289.39	20250117	64000	-18.59	20250307	8280	529.23	20240624	0.33	Y	226950	500	98 억	441568	N	N	47539	N	00	N
53	20250422	130954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	51900	1000	2	1.96	18123869650	349714	42.08	50200	52700	50000	66100	35700	50900	51824.84	2.23	22788	55366	53132	51866	49632	48366	52500	49000	99	15200	500	31550	100	1	19775322	10263	-23.40	53.67	12	1.77	-2218.00	967.00	64000	20250307	-18.91	8280	20240624	526.81	64000	-18.91	20250307	13380	287.89	20250117	64000	-18.91	20250307	8280	526.81	20240624	0.33	Y	226950	500	98 억	441568	N	N	47539	N	00	N
54	20250422	120957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	52500	1600	2	3.14	15789230400	304996	36.70	50200	52600	50000	66100	35700	50900	51768.65	2.23	21401	55366	53132	51866	49632	48366	52500	49000	99	15200	500	31550	100	1	19775322	10382	-23.67	54.29	12	1.54	-2218.00	967.00	64000	20250307	-17.97	8280	20240624	534.06	64000	-17.97	20250307	13380	292.38	20250117	64000	-17.97	20250307	8280	534.06	20240624	0.33	Y	226950	500	98 억	441568	N	N	47539	N	00	N
55	20250422	110955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	51900	1000	2	1.96	12814339050	247805	29.82	50200	52600	50000	66100	35700	50900	51711.39	2.23	16927	55366	53132	51866	49632	48366	52500	49000	99	15200	500	31550	100	1	19775322	10263	-23.40	53.67	12	1.25	-2218.00	967.00	64000	20250307	-18.91	8280	20240624	526.81	64000	-18.91	20250307	13380	287.89	20250117	64000	-18.91	20250307	8280	526.81	20240624	0.33	Y	226950	500	98 억	441568	N	N	47539	N	00	N
56	20250422	100956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	51600	700	2	1.38	10226850300	197990	23.82	50200	52600	50000	66100	35700	50900	51653.38	2.23	13667	55366	53132	51866	49632	48366	52500	49000	99	15200	500	31550	100	1	19775322	10204	-23.26	53.36	12	1.00	-2218.00	967.00	64000	20250307	-19.38	8280	20240624	523.19	64000	-19.38	20250307	13380	285.65	20250117	64000	-19.38	20250307	8280	523.19	20240624	0.33	Y	226950	500	98 억	441568	N	N	47539	N	00	N
57	20250422	090957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	52200	1300	2	2.55	4341206200	84307	10.14	50200	52600	50000	66100	35700	50900	51492.85	2.23	21142	55366	53132	51866	49632	48366	52500	49000	99	15200	500	31550	100	1	19775322	10323	-23.53	53.98	12	0.43	-2218.00	967.00	64000	20250307	-18.44	8280	20240624	530.43	64000	-18.44	20250307	13380	290.13	20250117	64000	-18.44	20250307	8280	530.43	20240624	0.33	Y	226950	500	98 억	441568	N	N	47539	N	00	N
58	20250421	160936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	50900	0	3	0.00	43450018700	831133	90.56	52500	54100	50600	66100	35700	50900	52278.96	3.01	-98671	54966	52932	50166	48132	45366	53950	49150	99	15200	500	31550	100	1	19775322	10066	-22.95	52.64	12	4.20	-2218.00	967.00	64000	20250307	-20.47	8280	20240624	514.73	64000	-20.47	20250307	13380	280.42	20250117	64000	-20.47	20250307	8280	514.73	20240624	0.33	Y	226950	500	98 억	595420	N	N	47539	N	00	N
59	20250421	150953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	50800	-100	5	-0.20	42761811500	817593	89.08	52500	54100	50600	66100	35700	50900	52302.08	3.01	-97887	54966	52932	50166	48132	45366	53950	49150	99	15200	500	31550	100	1	19775322	10046	-22.90	52.53	12	4.13	-2218.00	967.00	64000	20250307	-20.62	8280	20240624	513.53	64000	-20.62	20250307	13380	279.67	20250117	64000	-20.62	20250307	8280	513.53	20240624	0.33	Y	226950	500	98 억	595420	N	N	4527	N	00	N
60	20250421	140952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	51100	200	2	0.39	40149630000	766315	83.49	52500	54100	50700	66100	35700	50900	52393.12	3.01	-89016	54966	52932	50166	48132	45366	53950	49150	99	15200	500	31550	100	1	19775322	10105	-23.04	52.84	12	3.88	-2218.00	967.00	64000	20250307	-20.16	8280	20240624	517.15	64000	-20.16	20250307	13380	281.91	20250117	64000	-20.16	20250307	8280	517.15	20240624	0.33	Y	226950	500	98 억	595420	N	N	4527	N	00	N
61	20250421	130951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	51300	400	2	0.79	36950111100	703611	76.66	52500	54100	50900	66100	35700	50900	52514.97	3.01	-91419	54966	52932	50166	48132	45366	53950	49150	99	15200	500	31550	100	1	19775322	10145	-23.13	53.05	12	3.56	-2218.00	967.00	64000	20250307	-19.84	8280	20240624	519.57	64000	-19.84	20250307	13380	283.41	20250117	64000	-19.84	20250307	8280	519.57	20240624	0.33	Y	226950	500	98 억	595420	N	N	4527	N	00	N
62	20250421	120951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	51800	900	2	1.77	34021131300	646563	70.45	52500	54100	51100	66100	35700	50900	52618.43	3.01	-97424	54966	52932	50166	48132	45366	53950	49150	99	15200	500	31550	100	1	19775322	10244	-23.35	53.57	12	3.27	-2218.00	967.00	64000	20250307	-19.06	8280	20240624	525.60	64000	-19.06	20250307	13380	287.14	20250117	64000	-19.06	20250307	8280	525.60	20240624	0.33	Y	226950	500	98 억	595420	N	N	4527	N	00	N
63	20250421	110950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	51300	400	2	0.79	30223860450	573100	62.44	52500	54100	51100	66100	35700	50900	52737.50	3.01	-82570	54966	52932	50166	48132	45366	53950	49150	99	15200	500	31550	100	1	19775322	10145	-23.13	53.05	12	2.90	-2218.00	967.00	64000	20250307	-19.84	8280	20240624	519.57	64000	-19.84	20250307	13380	283.41	20250117	64000	-19.84	20250307	8280	519.57	20240624	0.33	Y	226950	500	98 억	595420	N	N	4527	N	00	N
64	20250421	100945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	53400	2500	2	4.91	19426757350	370059	40.32	52500	53500	51500	66100	35700	50900	52496.38	3.01	-59901	54966	52932	50166	48132	45366	53950	49150	99	15200	500	31550	100	1	19775322	10560	-24.08	55.22	12	1.87	-2218.00	967.00	64000	20250307	-16.56	8280	20240624	544.93	64000	-16.56	20250307	13380	299.10	20250117	64000	-16.56	20250307	8280	544.93	20240624	0.33	Y	226950	500	98 억	595420	N	N	4527	N	00	N
65	20250421	091019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	52700	1800	2	3.54	6232959350	119204	12.99	52500	52900	51500	66100	35700	50900	52288.17	3.01	-23879	54966	52932	50166	48132	45366	53950	49150	99	15200	500	31550	100	1	19775322	10422	-23.76	54.50	12	0.60	-2218.00	967.00	64000	20250307	-17.66	8280	20240624	536.47	64000	-17.66	20250307	13380	293.87	20250117	64000	-17.66	20250307	8280	536.47	20240624	0.33	Y	226950	500	98 억	595420	N	N	4527	N	00	N
66	20250418	160936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	50900	3150	2	6.60	46050180600	917813	350.58	49400	52200	47400	62000	33450	47750	50172.87	2.58	63574	50016	48882	47416	46282	44816	49450	46850	99	14250	500	29600	100	1	19775322	10066	-22.95	52.64	12	4.64	-2218.00	967.00	64000	20250307	-20.47	8280	20240624	514.73	64000	-20.47	20250307	13380	280.42	20250117	64000	-20.47	20250307	8280	514.73	20240624	0.33	Y	226950	500	98 억	509666	N	N	4527	N	00	N
67	20250418	150948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	51100	3350	2	7.02	44703005250	891361	340.47	49400	52200	47400	62000	33450	47750	50151.40	2.58	60618	50016	48882	47416	46282	44816	49450	46850	99	14250	500	29600	100	1	19775322	10105	-23.04	52.84	12	4.51	-2218.00	967.00	64000	20250307	-20.16	8280	20240624	517.15	64000	-20.16	20250307	13380	281.91	20250117	64000	-20.16	20250307	8280	517.15	20240624	0.33	Y	226950	500	98 억	509666	N	N	6729	N	00	N
68	20250418	140952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	51000	3250	2	6.81	35381238850	706969	270.04	49400	52200	47400	62000	33450	47750	50046.38	2.58	54719	50016	48882	47416	46282	44816	49450	46850	99	14250	500	29600	100	1	19775322	10085	-22.99	52.74	12	3.58	-2218.00	967.00	64000	20250307	-20.31	8280	20240624	515.94	64000	-20.31	20250307	13380	281.17	20250117	64000	-20.31	20250307	8280	515.94	20240624	0.33	Y	226950	500	98 억	509666	N	N	6729	N	00	N
69	20250418	130949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	50700	2950	2	6.18	18897784800	384985	147.05	49400	50800	47400	62000	33450	47750	49087.07	2.58	27393	50016	48882	47416	46282	44816	49450	46850	99	14250	500	29600	100	1	19775322	10026	-22.86	52.43	12	1.95	-2218.00	967.00	64000	20250307	-20.78	8280	20240624	512.32	64000	-20.78	20250307	13380	278.92	20250117	64000	-20.78	20250307	8280	512.32	20240624	0.33	Y	226950	500	98 억	509666	N	N	6729	N	00	N
70	20250418	120946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	48350	600	2	1.26	11930589900	245419	93.74	49400	49400	47400	62000	33450	47750	48613.15	2.58	-10055	50016	48882	47416	46282	44816	49450	46850	99	14250	500	29600	50	1	19775322	9561	-21.80	50.00	12	1.24	-2218.00	967.00	64000	20250307	-24.45	8280	20240624	483.94	64000	-24.45	20250307	13380	261.36	20250117	64000	-24.45	20250307	8280	483.94	20240624	0.33	Y	226950	500	98 억	509666	N	N	6729	N	00	N
71	20250418	110951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	48450	700	2	1.47	9866682150	202651	77.41	49400	49400	47400	62000	33450	47750	48688.05	2.58	-9255	50016	48882	47416	46282	44816	49450	46850	99	14250	500	29600	50	1	19775322	9581	-21.84	50.10	12	1.02	-2218.00	967.00	64000	20250307	-24.30	8280	20240624	485.14	64000	-24.30	20250307	13380	262.11	20250117	64000	-24.30	20250307	8280	485.14	20240624	0.33	Y	226950	500	98 억	509666	N	N	6729	N	00	N
72	20250418	100951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	49000	1250	2	2.62	5874828775	120916	46.19	49400	49400	47400	62000	33450	47750	48586.03	2.58	-14978	50016	48882	47416	46282	44816	49450	46850	99	14250	500	29600	50	1	19775322	9690	-22.09	50.67	12	0.61	-2218.00	967.00	64000	20250307	-23.44	8280	20240624	491.79	64000	-23.44	20250307	13380	266.22	20250117	64000	-23.44	20250307	8280	491.79	20240624	0.33	Y	226950	500	98 억	509666	N	N	6729	N	00	N
73	20250418	090956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	48100	350	2	0.73	2114005650	43537	16.63	49400	49400	47400	62000	33450	47750	48556.53	2.58	-7387	50016	48882	47416	46282	44816	49450	46850	99	14250	500	29600	50	1	19775322	9512	-21.69	49.74	12	0.22	-2218.00	967.00	64000	20250307	-24.84	8280	20240624	480.92	64000	-24.84	20250307	13380	259.49	20250117	64000	-24.84	20250307	8280	480.92	20240624	0.33	Y	226950	500	98 억	509666	N	N	6729	N	00	N
74	20250417	160941	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	47750	750	2	1.60	12370539125	261800	53.20	46100	48550	45950	61100	32900	47000	47251.51	2.35	36164	50533	48766	47383	45616	44233	48075	44925	99	14100	500	29140	50	1	19775322	9443	-21.53	49.38	12	1.32	-2218.00	967.00	64000	20250307	-25.39	8280	20240624	476.69	64000	-25.39	20250307	13380	256.88	20250117	64000	-25.39	20250307	8280	476.69	20240624	0.34	Y	226950	500	98 억	464106	N	N	6679	N	00	N
75	20250417	150951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	47950	950	2	2.02	11898379475	251928	51.19	46100	48550	45950	61100	32900	47000	47229.29	2.35	33529	50533	48766	47383	45616	44233	48075	44925	99	14100	500	29140	50	1	19775322	9482	-21.62	49.59	12	1.27	-2218.00	967.00	64000	20250307	-25.08	8280	20240624	479.11	64000	-25.08	20250307	13380	258.37	20250117	64000	-25.08	20250307	8280	479.11	20240624	0.34	Y	226950	500	98 억	464106	N	N	16751	N	00	N
76	20250417	140953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	48350	1350	2	2.87	10231608100	217130	44.12	46100	48550	45950	61100	32900	47000	47122.04	2.35	31800	50533	48766	47383	45616	44233	48075	44925	99	14100	500	29140	50	1	19775322	9561	-21.80	50.00	12	1.10	-2218.00	967.00	64000	20250307	-24.45	8280	20240624	483.94	64000	-24.45	20250307	13380	261.36	20250117	64000	-24.45	20250307	8280	483.94	20240624	0.34	Y	226950	500	98 억	464106	N	N	16751	N	00	N
77	20250417	130952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	47350	350	2	0.74	7267838075	155236	31.54	46100	47750	45950	61100	32900	47000	46817.99	2.35	25908	50533	48766	47383	45616	44233	48075	44925	99	14100	500	29140	50	1	19775322	9364	-21.35	48.97	12	0.78	-2218.00	967.00	64000	20250307	-26.02	8280	20240624	471.86	64000	-26.02	20250307	13380	253.89	20250117	64000	-26.02	20250307	8280	471.86	20240624	0.34	Y	226950	500	98 억	464106	N	N	16751	N	00	N
78	20250417	120951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	47650	650	2	1.38	6441093075	137816	28.00	46100	47700	45950	61100	32900	47000	46736.90	2.35	23849	50533	48766	47383	45616	44233	48075	44925	99	14100	500	29140	50	1	19775322	9423	-21.48	49.28	12	0.70	-2218.00	967.00	64000	20250307	-25.55	8280	20240624	475.48	64000	-25.55	20250307	13380	256.13	20250117	64000	-25.55	20250307	8280	475.48	20240624	0.34	Y	226950	500	98 억	464106	N	N	16751	N	00	N
79	20250417	110949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	47150	150	2	0.32	5468636750	117272	23.83	46100	47250	45950	61100	32900	47000	46632.08	2.35	27752	50533	48766	47383	45616	44233	48075	44925	99	14100	500	29140	50	1	19775322	9324	-21.26	48.76	12	0.59	-2218.00	967.00	64000	20250307	-26.33	8280	20240624	469.44	64000	-26.33	20250307	13380	252.39	20250117	64000	-26.33	20250307	8280	469.44	20240624	0.34	Y	226950	500	98 억	464106	N	N	16751	N	00	N
80	20250417	100950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	46700	-300	5	-0.64	4543453700	97511	19.81	46100	47250	45950	61100	32900	47000	46594.27	2.35	22335	50533	48766	47383	45616	44233	48075	44925	99	14100	500	29140	50	1	19775322	9235	-21.06	48.29	12	0.49	-2218.00	967.00	64000	20250307	-27.03	8280	20240624	464.01	64000	-27.03	20250307	13380	249.03	20250117	64000	-27.03	20250307	8280	464.01	20240624	0.34	Y	226950	500	98 억	464106	N	N	16751	N	00	N
81	20250417	090954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	46450	-550	5	-1.17	1865018975	40152	8.16	46100	47250	45950	61100	32900	47000	46448.97	2.35	16438	50533	48766	47383	45616	44233	48075	44925	99	14100	500	29140	50	1	19775322	9186	-20.94	48.04	12	0.20	-2218.00	967.00	64000	20250307	-27.42	8280	20240624	460.99	64000	-27.42	20250307	13380	247.16	20250117	64000	-27.42	20250307	8280	460.99	20240624	0.34	Y	226950	500	98 억	464106	N	N	16751	N	00	N
82	20250416	160939	54	100.00	KOSDAQ	일반서비스	N	N	N	N	N	47000	-2700	5	-5.43	23277004975	492119	74.42	48500	49150	46000	64600	34800	49700	47299.60	2.45	-19367	53333	51516	48983	47166	44633	52425	48075	99	14900	500	30810	50	1	19775322	9294	-21.19	48.60	12	2.49	-2218.00	967.00	64000	20250307	-26.56	8280	20240624	467.63	64000	-26.56	20250307	13380	251.27	20250117	64000	-26.56	20250307	8280	467.63	20240624	0.38	Y	226950	500	98 억	484166	N	N	16751	N	01	N
83	20250416	150950	54	100.00	KOSDAQ	일반서비스	N	N	N	N	N	46750	-2950	5	-5.94	22322290675	471766	71.34	48500	49150	46000	64600	34800	49700	47316.44	2.45	-25239	53333	51516	48983	47166	44633	52425	48075	99	14900	500	30810	50	1	19775322	9245	-21.08	48.35	12	2.39	-2218.00	967.00	64000	20250307	-26.95	8280	20240624	464.61	64000	-26.95	20250307	13380	249.40	20250117	64000	-26.95	20250307	8280	464.61	20240624	0.38	Y	226950	500	98 억	484166	N	N	11173	N	01	N
84	20250416	140948	54	100.00	KOSDAQ	일반서비스	N	N	N	N	N	47200	-2500	5	-5.03	20258374150	427673	64.67	48500	49150	46000	64600	34800	49700	47368.84	2.45	-29412	53333	51516	48983	47166	44633	52425	48075	99	14900	500	30810	50	1	19775322	9334	-21.28	48.81	12	2.16	-2218.00	967.00	64000	20250307	-26.25	8280	20240624	470.05	64000	-26.25	20250307	13380	252.77	20250117	64000	-26.25	20250307	8280	470.05	20240624	0.38	Y	226950	500	98 억	484166	N	N	11173	N	01	N
85	20250416	130947	54	100.00	KOSDAQ	일반서비스	N	N	N	N	N	47700	-2000	5	-4.02	18617253025	392882	59.41	48500	49150	46000	64600	34800	49700	47386.37	2.45	-26755	53333	51516	48983	47166	44633	52425	48075	99	14900	500	30810	50	1	19775322	9433	-21.51	49.33	12	1.99	-2218.00	967.00	64000	20250307	-25.47	8280	20240624	476.09	64000	-25.47	20250307	13380	256.50	20250117	64000	-25.47	20250307	8280	476.09	20240624	0.38	Y	226950	500	98 억	484166	N	N	11173	N	01	N
86	20250416	120949	54	100.00	KOSDAQ	일반서비스	N	N	N	N	N	46800	-2900	5	-5.84	16003479650	337831	51.08	48500	49150	46000	64600	34800	49700	47371.25	2.45	-12995	53333	51516	48983	47166	44633	52425	48075	99	14900	500	30810	50	1	19775322	9255	-21.10	48.40	12	1.71	-2218.00	967.00	64000	20250307	-26.88	8280	20240624	465.22	64000	-26.88	20250307	13380	249.78	20250117	64000	-26.88	20250307	8280	465.22	20240624	0.38	Y	226950	500	98 억	484166	N	N	11173	N	01	N
87	20250416	110948	54	100.00	KOSDAQ	일반서비스	N	N	N	N	N	46600	-3100	5	-6.24	12650121050	265555	40.16	48500	49150	46500	64600	34800	49700	47636.53	2.45	-13204	53333	51516	48983	47166	44633	52425	48075	99	14900	500	30810	50	1	19775322	9215	-21.01	48.19	12	1.34	-2218.00	967.00	64000	20250307	-27.19	8280	20240624	462.80	64000	-27.19	20250307	13380	248.28	20250117	64000	-27.19	20250307	8280	462.80	20240624	0.38	Y	226950	500	98 억	484166	N	N	11173	N	01	N
88	20250416	100947	54	100.00	KOSDAQ	일반서비스	N	N	N	N	N	47700	-2000	5	-4.02	6818544775	141627	21.42	48500	49150	47550	64600	34800	49700	48144.37	2.45	-14029	53333	51516	48983	47166	44633	52425	48075	99	14900	500	30810	50	1	19775322	9433	-21.51	49.33	12	0.72	-2218.00	967.00	64000	20250307	-25.47	8280	20240624	476.09	64000	-25.47	20250307	13380	256.50	20250117	64000	-25.47	20250307	8280	476.09	20240624	0.38	Y	226950	500	98 억	484166	N	N	11173	N	01	N
89	20250416	090955	54	100.00	KOSDAQ	일반서비스	N	N	N	N	N	48450	-1250	5	-2.52	1497238925	30854	4.67	48500	49150	48150	64600	34800	49700	48526.54	2.45	-1362	53333	51516	48983	47166	44633	52425	48075	99	14900	500	30810	50	1	19775322	9581	-21.84	50.10	12	0.16	-2218.00	967.00	64000	20250307	-24.30	8280	20240624	485.14	64000	-24.30	20250307	13380	262.11	20250117	64000	-24.30	20250307	8280	485.14	20240624	0.38	Y	226950	500	98 억	484166	N	N	11173	N	01	N
90	20250415	160936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	49700	350	2	0.71	32272648875	661312	81.32	49000	50800	46450	64100	34550	49350	48800.62	2.26	39286	53516	51432	49616	47532	45716	52475	48575	99	14750	500	30590	50	1	19701626	9792	-22.41	51.40	12	3.36	-2218.00	967.00	64000	20250307	-22.34	8280	20240624	500.24	64000	-22.34	20250307	13380	271.45	20250117	64000	-22.34	20250307	8280	500.24	20240624	0.33	Y	226950	500	98 억	444470	N	N	11173	N	00	N
91	20250415	150947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	49550	200	2	0.41	31697842825	649730	79.89	49000	50800	46450	64100	34550	49350	48786.16	2.26	39176	53516	51432	49616	47532	45716	52475	48575	99	14750	500	30590	50	1	19701626	9762	-22.34	51.24	12	3.30	-2218.00	967.00	64000	20250307	-22.58	8280	20240624	498.43	64000	-22.58	20250307	13380	270.33	20250117	64000	-22.58	20250307	8280	498.43	20240624	0.33	Y	226950	500	98 억	444470	N	N	10344	N	00	N
92	20250415	140945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	50200	850	2	1.72	28744218075	590236	72.58	49000	50800	46450	64100	34550	49350	48699.51	2.26	43259	53516	51432	49616	47532	45716	52475	48575	99	14750	500	30590	100	1	19701626	9890	-22.63	51.91	12	3.00	-2218.00	967.00	64000	20250307	-21.56	8280	20240624	506.28	64000	-21.56	20250307	13380	275.19	20250117	64000	-21.56	20250307	8280	506.28	20240624	0.33	Y	226950	500	98 억	444470	N	N	10344	N	00	N
93	20250415	130946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	49500	150	2	0.30	23266249125	480782	59.12	49000	49800	46450	64100	34550	49350	48392.47	2.26	39721	53516	51432	49616	47532	45716	52475	48575	99	14750	500	30590	50	1	19701626	9752	-22.32	51.19	12	2.44	-2218.00	967.00	64000	20250307	-22.66	8280	20240624	497.83	64000	-22.66	20250307	13380	269.96	20250117	64000	-22.66	20250307	8280	497.83	20240624	0.33	Y	226950	500	98 억	444470	N	N	10344	N	00	N
94	20250415	120944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	49000	-350	5	-0.71	20051124850	415616	51.11	49000	49800	46450	64100	34550	49350	48244.30	2.26	40204	53516	51432	49616	47532	45716	52475	48575	99	14750	500	30590	50	1	19701626	9654	-22.09	50.67	12	2.11	-2218.00	967.00	64000	20250307	-23.44	8280	20240624	491.79	64000	-23.44	20250307	13380	266.22	20250117	64000	-23.44	20250307	8280	491.79	20240624	0.33	Y	226950	500	98 억	444470	N	N	10344	N	00	N
95	20250415	110946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	49600	250	2	0.51	16949968400	352473	43.34	49000	49800	46450	64100	34550	49350	48088.63	2.26	47874	53516	51432	49616	47532	45716	52475	48575	99	14750	500	30590	50	1	19701626	9772	-22.36	51.29	12	1.79	-2218.00	967.00	64000	20250307	-22.50	8280	20240624	499.03	64000	-22.50	20250307	13380	270.70	20250117	64000	-22.50	20250307	8280	499.03	20240624	0.33	Y	226950	500	98 억	444470	N	N	10344	N	00	N
96	20250415	100946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	47700	-1650	5	-3.34	13113602825	273174	33.59	49000	49800	46450	64100	34550	49350	48004.48	2.26	46601	53516	51432	49616	47532	45716	52475	48575	99	14750	500	30590	50	1	19701626	9398	-21.51	49.33	12	1.39	-2218.00	967.00	64000	20250307	-25.47	8280	20240624	476.09	64000	-25.47	20250307	13380	256.50	20250117	64000	-25.47	20250307	8280	476.09	20240624	0.33	Y	226950	500	98 억	444470	N	N	10344	N	00	N
97	20250415	090949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	49050	-300	5	-0.61	1790021350	36326	4.47	49000	49800	48650	64100	34550	49350	49276.55	2.26	-2558	53516	51432	49616	47532	45716	52475	48575	99	14750	500	30590	50	1	19701626	9664	-22.11	50.72	12	0.18	-2218.00	967.00	64000	20250307	-23.36	8280	20240624	492.39	64000	-23.36	20250307	13380	266.59	20250117	64000	-23.36	20250307	8280	492.39	20240624	0.33	Y	226950	500	98 억	444470	N	N	10344	N	00	N
98	20250414	160934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	49350	300	2	0.61	40792422950	813233	123.55	48500	51700	47800	63700	34350	49050	50160.89	1.80	67232	51216	50132	48466	47382	45716	50675	47925	99	14650	500	30410	50	1	19701626	9723	-22.25	51.03	12	4.13	-2218.00	967.00	64000	20250307	-22.89	8280	20240624	496.01	64000	-22.89	20250307	13380	268.83	20250117	64000	-22.89	20250307	8280	496.01	20240624	0.31	Y	226950	500	98 억	353815	N	N	10344	N	00	N
99	20250414	150943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	49900	850	2	1.73	39213176575	781319	118.71	48500	51700	47800	63700	34350	49050	50188.46	1.80	66425	51216	50132	48466	47382	45716	50675	47925	99	14650	500	30410	50	1	19701626	9831	-22.50	51.60	12	3.97	-2218.00	967.00	64000	20250307	-22.03	8280	20240624	502.66	64000	-22.03	20250307	13380	272.94	20250117	64000	-22.03	20250307	8280	502.66	20240624	0.31	Y	226950	500	98 억	353815	N	N	25052	N	00	N
100	20250414	140941	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	50200	1150	2	2.34	35097930125	699073	106.21	48500	51700	47800	63700	34350	49050	50206.42	1.80	59478	51216	50132	48466	47382	45716	50675	47925	99	14650	500	30410	100	1	19701626	9890	-22.63	51.91	12	3.55	-2218.00	967.00	64000	20250307	-21.56	8280	20240624	506.28	64000	-21.56	20250307	13380	275.19	20250117	64000	-21.56	20250307	8280	506.28	20240624	0.31	Y	226950	500	98 억	353815	N	N	25052	N	00	N
101	20250414	130939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	51000	1950	2	3.98	30836852275	615174	93.46	48500	51700	47800	63700	34350	49050	50127.08	1.80	46414	51216	50132	48466	47382	45716	50675	47925	99	14650	500	30410	100	1	19701626	10048	-22.99	52.74	12	3.12	-2218.00	967.00	64000	20250307	-20.31	8280	20240624	515.94	64000	-20.31	20250307	13380	281.17	20250117	64000	-20.31	20250307	8280	515.94	20240624	0.31	Y	226950	500	98 억	353815	N	N	25052	N	00	N
102	20250414	120941	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	50700	1650	2	3.36	26929588875	538842	81.87	48500	51400	47800	63700	34350	49050	49976.82	1.80	30599	51216	50132	48466	47382	45716	50675	47925	99	14650	500	30410	100	1	19701626	9989	-22.86	52.43	12	2.74	-2218.00	967.00	64000	20250307	-20.78	8280	20240624	512.32	64000	-20.78	20250307	13380	278.92	20250117	64000	-20.78	20250307	8280	512.32	20240624	0.31	Y	226950	500	98 억	353815	N	N	25052	N	00	N
103	20250414	110937	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	49850	800	2	1.63	24006837625	480937	73.07	48500	51400	47800	63700	34350	49050	49916.84	1.80	10978	51216	50132	48466	47382	45716	50675	47925	99	14650	500	30410	50	1	19701626	9821	-22.48	51.55	12	2.44	-2218.00	967.00	64000	20250307	-22.11	8280	20240624	502.05	64000	-22.11	20250307	13380	272.57	20250117	64000	-22.11	20250307	8280	502.05	20240624	0.31	Y	226950	500	98 억	353815	N	N	25052	N	00	N
104	20250414	100939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	50300	1250	2	2.55	16857318750	336318	51.10	48500	51400	47800	63700	34350	49050	50123.22	1.80	22778	51216	50132	48466	47382	45716	50675	47925	99	14650	500	30410	100	1	19701626	9910	-22.68	52.02	12	1.71	-2218.00	967.00	64000	20250307	-21.41	8280	20240624	507.49	64000	-21.41	20250307	13380	275.93	20250117	64000	-21.41	20250307	8280	507.49	20240624	0.31	Y	226950	500	98 억	353815	N	N	25052	N	00	N
105	20250414	090940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	49050	0	3	0.00	2717333025	56168	8.53	48500	49150	47800	63700	34350	49050	48378.43	1.80	8361	51216	50132	48466	47382	45716	50675	47925	99	14650	500	30410	50	1	19701626	9664	-22.11	50.72	12	0.29	-2218.00	967.00	64000	20250307	-23.36	8280	20240624	492.39	64000	-23.36	20250307	13380	266.59	20250117	64000	-23.36	20250307	8280	492.39	20240624	0.31	Y	226950	500	98 억	353815	N	N	25052	N	00	N
106	20250411	160930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	49050	800	2	1.66	31814562850	658200	68.00	47300	49550	46800	62700	33800	48250	48335.62	2.06	-36397	51716	49982	47266	45532	42816	50850	46400	99	14450	500	29910	50	1	19701626	9664	-22.11	50.72	12	3.34	-2218.00	967.00	64000	20250307	-23.36	8280	20240624	492.39	64000	-23.36	20250307	13380	266.59	20250117	64000	-23.36	20250307	8280	492.39	20240624	0.33	Y	226950	500	98 억	406224	N	N	25052	N	00	N
107	20250411	150938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	49250	1000	2	2.07	30407446075	629558	65.04	47300	49550	46800	62700	33800	48250	48299.68	2.06	-35590	51716	49982	47266	45532	42816	50850	46400	99	14450	500	29910	50	1	19701626	9703	-22.20	50.93	12	3.20	-2218.00	967.00	64000	20250307	-23.05	8280	20240624	494.81	64000	-23.05	20250307	13380	268.09	20250117	64000	-23.05	20250307	8280	494.81	20240624	0.33	Y	226950	500	98 억	406224	N	N	7450	N	00	N
108	20250411	140937	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	48650	400	2	0.83	25310038925	525697	54.31	47300	49550	46800	62700	33800	48250	48145.67	2.06	-28742	51716	49982	47266	45532	42816	50850	46400	99	14450	500	29910	50	1	19701626	9585	-21.93	50.31	12	2.67	-2218.00	967.00	64000	20250307	-23.98	8280	20240624	487.56	64000	-23.98	20250307	13380	263.60	20250117	64000	-23.98	20250307	8280	487.56	20240624	0.33	Y	226950	500	98 억	406224	N	N	7450	N	00	N
109	20250411	130939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	48700	450	2	0.93	18570303125	388169	40.10	47300	48750	46800	62700	33800	48250	47840.75	2.06	-19501	51716	49982	47266	45532	42816	50850	46400	99	14450	500	29910	50	1	19701626	9595	-21.96	50.36	12	1.97	-2218.00	967.00	64000	20250307	-23.91	8280	20240624	488.16	64000	-23.91	20250307	13380	263.98	20250117	64000	-23.91	20250307	8280	488.16	20240624	0.33	Y	226950	500	98 억	406224	N	N	7450	N	00	N
110	20250411	120939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	47650	-600	5	-1.24	15658806850	327784	33.86	47300	48650	46800	62700	33800	48250	47771.70	2.06	-31088	51716	49982	47266	45532	42816	50850	46400	99	14450	500	29910	50	1	19701626	9388	-21.48	49.28	12	1.66	-2218.00	967.00	64000	20250307	-25.55	8280	20240624	475.48	64000	-25.55	20250307	13380	256.13	20250117	64000	-25.55	20250307	8280	475.48	20240624	0.33	Y	226950	500	98 억	406224	N	N	7450	N	00	N
111	20250411	110938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	47750	-500	5	-1.04	13893377700	290793	30.04	47300	48650	46800	62700	33800	48250	47777.52	2.06	-32159	51716	49982	47266	45532	42816	50850	46400	99	14450	500	29910	50	1	19701626	9408	-21.53	49.38	12	1.48	-2218.00	967.00	64000	20250307	-25.39	8280	20240624	476.69	64000	-25.39	20250307	13380	256.88	20250117	64000	-25.39	20250307	8280	476.69	20240624	0.33	Y	226950	500	98 억	406224	N	N	7450	N	00	N
112	20250411	100941	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	47450	-800	5	-1.66	10478575225	219421	22.67	47300	48650	46800	62700	33800	48250	47755.53	2.06	-14969	51716	49982	47266	45532	42816	50850	46400	99	14450	500	29910	50	1	19701626	9348	-21.39	49.07	12	1.11	-2218.00	967.00	64000	20250307	-25.86	8280	20240624	473.07	64000	-25.86	20250307	13380	254.63	20250117	64000	-25.86	20250307	8280	473.07	20240624	0.33	Y	226950	500	98 억	406224	N	N	7450	N	00	N
113	20250411	090944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	47450	-800	5	-1.66	2297608350	48382	5.00	47300	47800	46800	62700	33800	48250	47488.59	2.06	13956	51716	49982	47266	45532	42816	50850	46400	99	14450	500	29910	50	1	19701626	9348	-21.39	49.07	12	0.25	-2218.00	967.00	64000	20250307	-25.86	8280	20240624	473.07	64000	-25.86	20250307	13380	254.63	20250117	64000	-25.86	20250307	8280	473.07	20240624	0.33	Y	226950	500	98 억	406224	N	N	7450	N	00	N
114	20250410	160933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	48250	2050	2	4.44	45649627100	967976	80.26	45450	49000	44550	60000	32350	46200	47159.86	2.70	-135616	51366	48782	44066	41482	36766	50075	42775	99	13800	500	28640	50	1	19701626	9506	-21.75	49.90	12	4.91	-2218.00	967.00	64000	20250307	-24.61	8280	20240624	482.73	64000	-24.61	20250307	13380	260.61	20250117	64000	-24.61	20250307	8280	482.73	20240624	0.29	Y	226950	500	98 억	531690	N	N	7450	N	00	N
115	20250410	150938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	48500	2300	2	4.98	43892766900	931633	77.25	45450	49000	44550	60000	32350	46200	47113.83	2.70	-133630	51366	48782	44066	41482	36766	50075	42775	99	13800	500	28640	50	1	19701626	9555	-21.87	50.16	12	4.73	-2218.00	967.00	64000	20250307	-24.22	8280	20240624	485.75	64000	-24.22	20250307	13380	262.48	20250117	64000	-24.22	20250307	8280	485.75	20240624	0.29	Y	226950	500	98 억	531690	N	N	20406	N	00	N
116	20250410	140934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	48050	1850	2	4.00	35514322900	759170	62.95	45450	48300	44550	60000	32350	46200	46780.49	2.70	-109077	51366	48782	44066	41482	36766	50075	42775	99	13800	500	28640	50	1	19701626	9467	-21.66	49.69	12	3.85	-2218.00	967.00	64000	20250307	-24.92	8280	20240624	480.31	64000	-24.92	20250307	13380	259.12	20250117	64000	-24.92	20250307	8280	480.31	20240624	0.29	Y	226950	500	98 억	531690	N	N	20406	N	00	N
117	20250410	130933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	47100	900	2	1.95	30886172725	662113	54.90	45450	48000	44550	60000	32350	46200	46647.91	2.70	-117258	51366	48782	44066	41482	36766	50075	42775	99	13800	500	28640	50	1	19701626	9279	-21.24	48.71	12	3.36	-2218.00	967.00	64000	20250307	-26.41	8280	20240624	468.84	64000	-26.41	20250307	13380	252.02	20250117	64000	-26.41	20250307	8280	468.84	20240624	0.29	Y	226950	500	98 억	531690	N	N	20406	N	00	N
118	20250410	120933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	46650	450	2	0.97	28873779800	619012	51.33	45450	48000	44550	60000	32350	46200	46644.97	2.70	-115219	51366	48782	44066	41482	36766	50075	42775	99	13800	500	28640	50	1	19701626	9191	-21.03	48.24	12	3.14	-2218.00	967.00	64000	20250307	-27.11	8280	20240624	463.41	64000	-27.11	20250307	13380	248.65	20250117	64000	-27.11	20250307	8280	463.41	20240624	0.29	Y	226950	500	98 억	531690	N	N	20406	N	00	N
119	20250410	110933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	46900	700	2	1.52	26922583950	577366	47.87	45450	48000	44550	60000	32350	46200	46630.04	2.70	-113193	51366	48782	44066	41482	36766	50075	42775	99	13800	500	28640	50	1	19701626	9240	-21.15	48.50	12	2.93	-2218.00	967.00	64000	20250307	-26.72	8280	20240624	466.43	64000	-26.72	20250307	13380	250.52	20250117	64000	-26.72	20250307	8280	466.43	20240624	0.29	Y	226950	500	98 억	531690	N	N	20406	N	00	N
120	20250410	100935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	46850	650	2	1.41	18801356275	405709	33.64	45450	48000	44550	60000	32350	46200	46341.99	2.70	-77650	51366	48782	44066	41482	36766	50075	42775	99	13800	500	28640	50	1	19701626	9230	-21.12	48.45	12	2.06	-2218.00	967.00	64000	20250307	-26.80	8280	20240624	465.82	64000	-26.80	20250307	13380	250.15	20250117	64000	-26.80	20250307	8280	465.82	20240624	0.29	Y	226950	500	98 억	531690	N	N	20406	N	00	N
121	20250410	090937	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	45700	-500	5	-1.08	4701627650	103607	8.59	45450	45950	44550	60000	32350	46200	45379.17	2.70	3101	51366	48782	44066	41482	36766	50075	42775	99	13800	500	28640	50	1	19701626	9004	-20.60	47.26	12	0.53	-2218.00	967.00	64000	20250307	-28.59	8280	20240624	451.93	64000	-28.59	20250307	13380	241.55	20250117	64000	-28.59	20250307	8280	451.93	20240624	0.29	Y	226950	500	98 억	531690	N	N	20406	N	00	N
122	20250409	160928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	46200	6150	2	15.36	52845235025	1205991	133.31	39650	46650	39350	52000	28050	40050	43818.01	2.46	70217	43983	42016	39683	37716	35383	40850	36550	96	11950	500	24830	50	1	19151450	8848	-20.83	47.78	12	6.30	-2218.00	967.00	64000	20250307	-27.81	8280	20240624	457.97	64000	-27.81	20250307	13380	245.29	20250117	64000	-27.81	20250307	8280	457.97	20240624	0.29	Y	226950	500	95 억	471142	N	N	20406	N	00	N
123	20250409	150731	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	44350	4300	2	10.74	43048659000	992033	109.66	39650	45000	39350	52000	28050	40050	43394.38	2.46	77666	43983	42016	39683	37716	35383	40850	36550	96	11950	500	24830	50	1	19151450	8494	-20.00	45.86	12	5.18	-2218.00	967.00	64000	20250307	-30.70	8280	20240624	435.63	64000	-30.70	20250307	13380	231.46	20250117	64000	-30.70	20250307	8280	435.63	20240624	0.29	Y	226950	500	95 억	471142	N	N	59780	N	00	N
124	20250409	140926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	42950	2900	2	7.24	36966564850	853316	94.32	39650	45000	39350	52000	28050	40050	43321.07	2.46	85355	43983	42016	39683	37716	35383	40850	36550	96	11950	500	24830	50	1	19151450	8226	-19.36	44.42	12	4.46	-2218.00	967.00	64000	20250307	-32.89	8280	20240624	418.72	64000	-32.89	20250307	13380	221.00	20250117	64000	-32.89	20250307	8280	418.72	20240624	0.29	Y	226950	500	95 억	471142	N	N	59780	N	00	N
125	20250409	130922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	43250	3200	2	7.99	33623324100	775637	85.74	39650	45000	39350	52000	28050	40050	43349.30	2.46	67797	43983	42016	39683	37716	35383	40850	36550	96	11950	500	24830	50	1	19151450	8283	-19.50	44.73	12	4.05	-2218.00	967.00	64000	20250307	-32.42	8280	20240624	422.34	64000	-32.42	20250307	13380	223.24	20250117	64000	-32.42	20250307	8280	422.34	20240624	0.29	Y	226950	500	95 억	471142	N	N	59780	N	00	N
126	20250409	120925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	44250	4200	2	10.49	29516256700	681945	75.38	39650	45000	39350	52000	28050	40050	43282.46	2.46	53646	43983	42016	39683	37716	35383	40850	36550	96	11950	500	24830	50	1	19151450	8475	-19.95	45.76	12	3.56	-2218.00	967.00	64000	20250307	-30.86	8280	20240624	434.42	64000	-30.86	20250307	13380	230.72	20250117	64000	-30.86	20250307	8280	434.42	20240624	0.29	Y	226950	500	95 억	471142	N	N	59780	N	00	N
127	20250409	110921	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	44850	4800	2	11.99	26181437150	606614	67.05	39650	45000	39350	52000	28050	40050	43159.96	2.46	46118	43983	42016	39683	37716	35383	40850	36550	96	11950	500	24830	50	1	19151450	8589	-20.22	46.38	12	3.17	-2218.00	967.00	64000	20250307	-29.92	8280	20240624	441.67	64000	-29.92	20250307	13380	235.20	20250117	64000	-29.92	20250307	8280	441.67	20240624	0.29	Y	226950	500	95 억	471142	N	N	59780	N	00	N
128	20250409	100927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	43700	3650	2	9.11	16047424100	377384	41.71	39650	43750	39350	52000	28050	40050	42522.80	2.46	50256	43983	42016	39683	37716	35383	40850	36550	96	11950	500	24830	50	1	19151450	8369	-19.70	45.19	12	1.97	-2218.00	967.00	64000	20250307	-31.72	8280	20240624	427.78	64000	-31.72	20250307	13380	226.61	20250117	64000	-31.72	20250307	8280	427.78	20240624	0.29	Y	226950	500	95 억	471142	N	N	59780	N	00	N
129	20250409	090931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40000	-50	5	-0.12	546617725	13745	1.52	39650	40100	39350	52000	28050	40050	39768.48	2.46	95	43983	42016	39683	37716	35383	40850	36550	96	11950	500	24830	50	1	19151450	7661	-18.03	41.37	12	0.07	-2218.00	967.00	64000	20250307	-37.50	8280	20240624	383.09	64000	-37.50	20250307	13380	198.95	20250117	64000	-37.50	20250307	8280	383.09	20240624	0.29	Y	226950	500	95 억	471142	N	N	59780	N	00	N
130	20250408	160915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40050	-750	5	-1.84	35891290100	904679	371.71	41450	41650	37350	53000	28600	40800	39672.89	2.91	-81449	43333	42066	40683	39416	38033	41375	38725	96	12200	500	25290	50	1	19151450	7670	-18.06	41.42	12	4.72	-2218.00	967.00	64000	20250307	-37.42	8280	20240624	383.70	64000	-37.42	20250307	13380	199.33	20250117	64000	-37.42	20250307	8280	383.70	20240624	0.29	Y	226950	500	95 억	557207	N	N	59780	N	00	N
131	20250408	150922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40100	-700	5	-1.72	35188594575	887117	364.49	41450	41650	37350	53000	28600	40800	39666.24	2.91	-75189	43333	42066	40683	39416	38033	41375	38725	96	12200	500	25290	50	1	19151450	7680	-18.08	41.47	12	4.63	-2218.00	967.00	64000	20250307	-37.34	8280	20240624	384.30	64000	-37.34	20250307	13380	199.70	20250117	64000	-37.34	20250307	8280	384.30	20240624	0.29	Y	226950	500	95 억	557207	N	N	37908	N	00	N
132	20250408	140920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40200	-600	5	-1.47	32238105350	813455	334.23	41450	41650	37350	53000	28600	40800	39631.09	2.91	-47924	43333	42066	40683	39416	38033	41375	38725	96	12200	500	25290	50	1	19151450	7699	-18.12	41.57	12	4.25	-2218.00	967.00	64000	20250307	-37.19	8280	20240624	385.51	64000	-37.19	20250307	13380	200.45	20250117	64000	-37.19	20250307	8280	385.51	20240624	0.29	Y	226950	500	95 억	557207	N	N	37908	N	00	N
133	20250408	130916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40300	-500	5	-1.23	29859667050	753872	309.75	41450	41650	37350	53000	28600	40800	39608.40	2.91	-43082	43333	42066	40683	39416	38033	41375	38725	96	12200	500	25290	50	1	19151450	7718	-18.17	41.68	12	3.94	-2218.00	967.00	64000	20250307	-37.03	8280	20240624	386.71	64000	-37.03	20250307	13380	201.20	20250117	64000	-37.03	20250307	8280	386.71	20240624	0.29	Y	226950	500	95 억	557207	N	N	37908	N	00	N
134	20250408	120921	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40650	-150	5	-0.37	26544989475	671756	276.01	41450	41650	37350	53000	28600	40800	39515.82	2.91	-37086	43333	42066	40683	39416	38033	41375	38725	96	12200	500	25290	50	1	19151450	7785	-18.33	42.04	12	3.51	-2218.00	967.00	64000	20250307	-36.48	8280	20240624	390.94	64000	-36.48	20250307	13380	203.81	20250117	64000	-36.48	20250307	8280	390.94	20240624	0.29	Y	226950	500	95 억	557207	N	N	37908	N	00	N
135	20250408	110919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	41050	250	2	0.61	23801825825	604679	248.45	41450	41650	37350	53000	28600	40800	39362.75	2.91	-21938	43333	42066	40683	39416	38033	41375	38725	96	12200	500	25290	50	1	19151450	7862	-18.51	42.45	12	3.16	-2218.00	967.00	64000	20250307	-35.86	8280	20240624	395.77	64000	-35.86	20250307	13380	206.80	20250117	64000	-35.86	20250307	8280	395.77	20240624	0.29	Y	226950	500	95 억	557207	N	N	37908	N	00	N
136	20250408	100919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38850	-1950	5	-4.78	16365084225	419828	172.50	41450	41650	37350	53000	28600	40800	38980.45	2.91	-38573	43333	42066	40683	39416	38033	41375	38725	96	12200	500	25290	50	1	19151450	7440	-17.52	40.18	12	2.19	-2218.00	967.00	64000	20250307	-39.30	8280	20240624	369.20	64000	-39.30	20250307	13380	190.36	20250117	64000	-39.30	20250307	8280	369.20	20240624	0.29	Y	226950	500	95 억	557207	N	N	37908	N	00	N
137	20250408	090922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40400	-400	5	-0.98	1495303950	36474	14.99	41450	41650	40250	53000	28600	40800	40996.43	2.91	-2010	43333	42066	40683	39416	38033	41375	38725	96	12200	500	25290	50	1	19151450	7737	-18.21	41.78	12	0.19	-2218.00	967.00	64000	20250307	-36.88	8280	20240624	387.92	64000	-36.88	20250307	13380	201.94	20250117	64000	-36.88	20250307	8280	387.92	20240624	0.29	Y	226950	500	95 억	557207	N	N	37908	N	00	N
138	20250407	160910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40800	-2200	5	-5.12	9899145050	243383	73.33	41200	41950	39300	55900	30100	43000	40673.05	2.97	-14422	44866	43932	42066	41132	39266	44400	41600	96	12900	500	26660	50	1	19151450	7814	-18.39	42.19	12	1.27	-2218.00	967.00	64000	20250307	-36.25	8280	20240624	392.75	64000	-36.25	20250307	13380	204.93	20250117	64000	-36.25	20250307	8280	392.75	20240624	0.30	Y	226950	500	95 억	567902	N	N	37908	N	00	N
139	20250407	150916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40750	-2250	5	-5.23	9504716625	233711	70.42	41200	41950	39300	55900	30100	43000	40668.67	2.97	-15278	44866	43932	42066	41132	39266	44400	41600	96	12900	500	26660	50	1	19151450	7804	-18.37	42.14	12	1.22	-2218.00	967.00	64000	20250307	-36.33	8280	20240624	392.15	64000	-36.33	20250307	13380	204.56	20250117	64000	-36.33	20250307	8280	392.15	20240624	0.30	Y	226950	500	95 억	567902	N	N	19004	N	00	N
140	20250407	140913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40600	-2400	5	-5.58	8535392225	210050	63.29	41200	41950	39300	55900	30100	43000	40635.05	2.97	-16783	44866	43932	42066	41132	39266	44400	41600	96	12900	500	26660	50	1	19151450	7775	-18.30	41.99	12	1.10	-2218.00	967.00	64000	20250307	-36.56	8280	20240624	390.34	64000	-36.56	20250307	13380	203.44	20250117	64000	-36.56	20250307	8280	390.34	20240624	0.30	Y	226950	500	95 억	567902	N	N	19004	N	00	N
141	20250407	130912	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	41050	-1950	5	-4.53	7834460350	192847	58.10	41200	41950	39300	55900	30100	43000	40625.26	2.97	-17536	44866	43932	42066	41132	39266	44400	41600	96	12900	500	26660	50	1	19151450	7862	-18.51	42.45	12	1.01	-2218.00	967.00	64000	20250307	-35.86	8280	20240624	395.77	64000	-35.86	20250307	13380	206.80	20250117	64000	-35.86	20250307	8280	395.77	20240624	0.30	Y	226950	500	95 억	567902	N	N	19004	N	00	N
142	20250407	120911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	41150	-1850	5	-4.30	7143626900	176011	53.03	41200	41950	39300	55900	30100	43000	40586.25	2.97	-19739	44866	43932	42066	41132	39266	44400	41600	96	12900	500	26660	50	1	19151450	7881	-18.55	42.55	12	0.92	-2218.00	967.00	64000	20250307	-35.70	8280	20240624	396.98	64000	-35.70	20250307	13380	207.55	20250117	64000	-35.70	20250307	8280	396.98	20240624	0.30	Y	226950	500	95 억	567902	N	N	19004	N	00	N
143	20250407	110912	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	41150	-1850	5	-4.30	6235761175	153878	46.36	41200	41950	39300	55900	30100	43000	40524.06	2.97	-15420	44866	43932	42066	41132	39266	44400	41600	96	12900	500	26660	50	1	19151450	7881	-18.55	42.55	12	0.80	-2218.00	967.00	64000	20250307	-35.70	8280	20240624	396.98	64000	-35.70	20250307	13380	207.55	20250117	64000	-35.70	20250307	8280	396.98	20240624	0.30	Y	226950	500	95 억	567902	N	N	19004	N	00	N
144	20250407	100912	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40050	-2950	5	-6.86	4405717000	109445	32.97	41200	41300	39300	55900	30100	43000	40255.08	2.97	-20609	44866	43932	42066	41132	39266	44400	41600	96	12900	500	26660	50	1	19151450	7670	-18.06	41.42	12	0.57	-2218.00	967.00	64000	20250307	-37.42	8280	20240624	383.70	64000	-37.42	20250307	13380	199.33	20250117	64000	-37.42	20250307	8280	383.70	20240624	0.30	Y	226950	500	95 억	567902	N	N	19004	N	00	N
145	20250407	090914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40800	-2200	5	-5.12	846529125	20732	6.25	41200	41300	40400	55900	30100	43000	40832.00	2.97	-5790	44866	43932	42066	41132	39266	44400	41600	96	12900	500	26660	50	1	19151450	7814	-18.39	42.19	12	0.11	-2218.00	967.00	64000	20250307	-36.25	8280	20240624	392.75	64000	-36.25	20250307	13380	204.93	20250117	64000	-36.25	20250307	8280	392.75	20240624	0.30	Y	226950	500	95 억	567902	N	N	19004	N	00	N
146	20250404	160909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	43000	1350	2	3.24	13891189475	331903	134.05	40800	43000	40200	54100	29200	41650	41852.90	2.68	52573	44016	42832	41316	40132	38616	43425	40725	96	12450	500	25820	50	1	19151450	8235	-19.39	44.47	12	1.73	-2218.00	967.00	64000	20250307	-32.81	8280	20240624	419.32	64000	-32.81	20250307	13380	221.38	20250117	64000	-32.81	20250307	8280	419.32	20240624	0.29	Y	226950	500	95 억	513626	N	N	19004	N	00	N
147	20250404	150918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	42700	1050	2	2.52	13139924050	314370	126.97	40800	43000	40200	54100	29200	41650	41797.64	2.68	53634	44016	42832	41316	40132	38616	43425	40725	96	12450	500	25820	50	1	19151450	8178	-19.25	44.16	12	1.64	-2218.00	967.00	64000	20250307	-33.28	8280	20240624	415.70	64000	-33.28	20250307	13380	219.13	20250117	64000	-33.28	20250307	8280	415.70	20240624	0.29	Y	226950	500	95 억	513626	N	N	40468	N	00	N
148	20250404	140920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	41050	-600	5	-1.44	11440653375	273935	110.64	40800	43000	40200	54100	29200	41650	41764.12	2.68	40623	44016	42832	41316	40132	38616	43425	40725	96	12450	500	25820	50	1	19151450	7862	-18.51	42.45	12	1.43	-2218.00	967.00	64000	20250307	-35.86	8280	20240624	395.77	64000	-35.86	20250307	13380	206.80	20250117	64000	-35.86	20250307	8280	395.77	20240624	0.29	Y	226950	500	95 억	513626	N	N	40468	N	00	N
149	20250404	130918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	42250	600	2	1.44	9787893975	234225	94.60	40800	43000	40200	54100	29200	41650	41788.43	2.68	34078	44016	42832	41316	40132	38616	43425	40725	96	12450	500	25820	50	1	19151450	8091	-19.05	43.69	12	1.22	-2218.00	967.00	64000	20250307	-33.98	8280	20240624	410.27	64000	-33.98	20250307	13380	215.77	20250117	64000	-33.98	20250307	8280	410.27	20240624	0.29	Y	226950	500	95 억	513626	N	N	40468	N	00	N
150	20250404	120912	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	41650	0	3	0.00	8208726700	196507	79.37	40800	43000	40200	54100	29200	41650	41773.20	2.68	35260	44016	42832	41316	40132	38616	43425	40725	96	12450	500	25820	50	1	19151450	7977	-18.78	43.07	12	1.03	-2218.00	967.00	64000	20250307	-34.92	8280	20240624	403.02	64000	-34.92	20250307	13380	211.29	20250117	64000	-34.92	20250307	8280	403.02	20240624	0.29	Y	226950	500	95 억	513626	N	N	40468	N	00	N
151	20250404	110916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	42300	650	2	1.56	4503921850	108971	44.01	40800	42350	40200	54100	29200	41650	41331.38	2.68	17152	44016	42832	41316	40132	38616	43425	40725	96	12450	500	25820	50	1	19151450	8101	-19.07	43.74	12	0.57	-2218.00	967.00	64000	20250307	-33.91	8280	20240624	410.87	64000	-33.91	20250307	13380	216.14	20250117	64000	-33.91	20250307	8280	410.87	20240624	0.29	Y	226950	500	95 억	513626	N	N	40468	N	00	N
152	20250404	100915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	41550	-100	5	-0.24	2550373850	62233	25.14	40800	41900	40200	54100	29200	41650	40981.05	2.68	4194	44016	42832	41316	40132	38616	43425	40725	96	12450	500	25820	50	1	19151450	7957	-18.73	42.97	12	0.32	-2218.00	967.00	64000	20250307	-35.08	8280	20240624	401.81	64000	-35.08	20250307	13380	210.54	20250117	64000	-35.08	20250307	8280	401.81	20240624	0.29	Y	226950	500	95 억	513626	N	N	40468	N	00	N
153	20250404	090920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	41100	-550	5	-1.32	479798050	11764	4.75	40800	41250	40400	54100	29200	41650	40785.28	2.68	-1033	44016	42832	41316	40132	38616	43425	40725	96	12450	500	25820	50	1	19151450	7871	-18.53	42.50	12	0.06	-2218.00	967.00	64000	20250307	-35.78	8280	20240624	396.38	64000	-35.78	20250307	13380	207.17	20250117	64000	-35.78	20250307	8280	396.38	20240624	0.29	Y	226950	500	95 억	513626	N	N	40468	N	00	N
154	20250403	160901	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	41650	-150	5	-0.36	10267919600	247591	55.85	40300	42500	39800	54300	29300	41800	41471.28	2.69	-644	46033	43916	41683	39566	37333	44975	40625	96	12500	500	25910	50	1	19151450	7977	-18.78	43.07	12	1.29	-2218.00	967.00	64000	20250307	-34.92	8280	20240624	403.02	64000	-34.92	20250307	13380	211.29	20250117	64000	-34.92	20250307	8280	403.02	20240624	0.29	Y	226950	500	95 억	514773	N	N	40468	N	00	N
155	20250403	150909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	41350	-450	5	-1.08	10043659350	242203	54.63	40300	42500	39800	54300	29300	41800	41467.94	2.69	556	46033	43916	41683	39566	37333	44975	40625	96	12500	500	25910	50	1	19151450	7919	-18.64	42.76	12	1.26	-2218.00	967.00	64000	20250307	-35.39	8280	20240624	399.40	64000	-35.39	20250307	13380	209.04	20250117	64000	-35.39	20250307	8280	399.40	20240624	0.29	Y	226950	500	95 억	514773	N	N	52470	N	00	N
156	20250403	140908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	42250	450	2	1.08	8479814875	204666	46.17	40300	42500	39800	54300	29300	41800	41432.46	2.69	-5224	46033	43916	41683	39566	37333	44975	40625	96	12500	500	25910	50	1	19151450	8091	-19.05	43.69	12	1.07	-2218.00	967.00	64000	20250307	-33.98	8280	20240624	410.27	64000	-33.98	20250307	13380	215.77	20250117	64000	-33.98	20250307	8280	410.27	20240624	0.29	Y	226950	500	95 억	514773	N	N	52470	N	00	N
157	20250403	130907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40800	-1000	5	-2.39	7163987050	172977	39.02	40300	42500	39800	54300	29300	41800	41415.84	2.69	-7348	46033	43916	41683	39566	37333	44975	40625	96	12500	500	25910	50	1	19151450	7814	-18.39	42.19	12	0.90	-2218.00	967.00	64000	20250307	-36.25	8280	20240624	392.75	64000	-36.25	20250307	13380	204.93	20250117	64000	-36.25	20250307	8280	392.75	20240624	0.29	Y	226950	500	95 억	514773	N	N	52470	N	00	N
158	20250403	120904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40750	-1050	5	-2.51	6562749900	158225	35.69	40300	42500	39800	54300	29300	41800	41477.33	2.69	-8065	46033	43916	41683	39566	37333	44975	40625	96	12500	500	25910	50	1	19151450	7804	-18.37	42.14	12	0.83	-2218.00	967.00	64000	20250307	-36.33	8280	20240624	392.15	64000	-36.33	20250307	13380	204.56	20250117	64000	-36.33	20250307	8280	392.15	20240624	0.29	Y	226950	500	95 억	514773	N	N	52470	N	00	N
159	20250403	110908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	41100	-700	5	-1.67	5715114850	137482	31.01	40300	42500	39800	54300	29300	41800	41569.91	2.69	-6931	46033	43916	41683	39566	37333	44975	40625	96	12500	500	25910	50	1	19151450	7871	-18.53	42.50	12	0.72	-2218.00	967.00	64000	20250307	-35.78	8280	20240624	396.38	64000	-35.78	20250307	13380	207.17	20250117	64000	-35.78	20250307	8280	396.38	20240624	0.29	Y	226950	500	95 억	514773	N	N	52470	N	00	N
160	20250403	100909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	41200	-600	5	-1.44	4563202825	109502	24.70	40300	42500	39800	54300	29300	41800	41672.32	2.69	-6688	46033	43916	41683	39566	37333	44975	40625	96	12500	500	25910	50	1	19151450	7890	-18.58	42.61	12	0.57	-2218.00	967.00	64000	20250307	-35.62	8280	20240624	397.58	64000	-35.62	20250307	13380	207.92	20250117	64000	-35.62	20250307	8280	397.58	20240624	0.29	Y	226950	500	95 억	514773	N	N	52470	N	00	N
161	20250403	090911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	41150	-650	5	-1.56	714766000	17625	3.98	40300	41200	39800	54300	29300	41800	40554.10	2.69	-3667	46033	43916	41683	39566	37333	44975	40625	96	12500	500	25910	50	1	19151450	7881	-18.55	42.55	12	0.09	-2218.00	967.00	64000	20250307	-35.70	8280	20240624	396.98	64000	-35.70	20250307	13380	207.55	20250117	64000	-35.70	20250307	8280	396.98	20240624	0.29	Y	226950	500	95 억	514773	N	N	52470	N	00	N
162	20250402	160848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	41800	750	2	1.83	18726774275	443326	120.01	41200	43800	39450	53300	28750	41050	42241.75	2.83	-29131	43150	42100	40250	39200	37350	42625	39725	96	12250	500	25450	50	1	19151450	8005	-18.85	43.23	12	2.31	-2218.00	967.00	64000	20250307	-34.69	8280	20240624	404.83	64000	-34.69	20250307	13380	212.41	20250117	64000	-34.69	20250307	8280	404.83	20240624	0.29	Y	226950	500	95 억	541296	N	N	52470	N	00	N
163	20250402	150849	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	41350	300	2	0.73	18196027000	430488	116.54	41200	43800	39450	53300	28750	41050	42268.37	2.83	-30588	43150	42100	40250	39200	37350	42625	39725	96	12250	500	25450	50	1	19151450	7919	-18.64	42.76	12	2.25	-2218.00	967.00	64000	20250307	-35.39	8280	20240624	399.40	64000	-35.39	20250307	13380	209.04	20250117	64000	-35.39	20250307	8280	399.40	20240624	0.29	Y	226950	500	95 억	541296	N	N	216	N	00	N
164	20250402	140851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	41750	700	2	1.71	15897213025	374875	101.48	41200	43800	39450	53300	28750	41050	42406.70	2.83	-44884	43150	42100	40250	39200	37350	42625	39725	96	12250	500	25450	50	1	19151450	7996	-18.82	43.17	12	1.96	-2218.00	967.00	64000	20250307	-34.77	8280	20240624	404.23	64000	-34.77	20250307	13380	212.03	20250117	64000	-34.77	20250307	8280	404.23	20240624	0.29	Y	226950	500	95 억	541296	N	N	216	N	00	N
165	20250402	130853	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	42700	1650	2	4.02	13753723575	323857	87.67	41200	43800	39450	53300	28750	41050	42468.51	2.83	-48927	43150	42100	40250	39200	37350	42625	39725	96	12250	500	25450	50	1	19151450	8178	-19.25	44.16	12	1.69	-2218.00	967.00	64000	20250307	-33.28	8280	20240624	415.70	64000	-33.28	20250307	13380	219.13	20250117	64000	-33.28	20250307	8280	415.70	20240624	0.29	Y	226950	500	95 억	541296	N	N	216	N	00	N
166	20250402	120851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	42450	1400	2	3.41	12986692075	305823	82.79	41200	43800	39450	53300	28750	41050	42464.73	2.83	-51981	43150	42100	40250	39200	37350	42625	39725	96	12250	500	25450	50	1	19151450	8130	-19.14	43.90	12	1.60	-2218.00	967.00	64000	20250307	-33.67	8280	20240624	412.68	64000	-33.67	20250307	13380	217.26	20250117	64000	-33.67	20250307	8280	412.68	20240624	0.29	Y	226950	500	95 억	541296	N	N	216	N	00	N
167	20250402	110851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	43200	2150	2	5.24	11613573200	273834	74.13	41200	43800	39450	53300	28750	41050	42411.00	2.83	-46011	43150	42100	40250	39200	37350	42625	39725	96	12250	500	25450	50	1	19151450	8273	-19.48	44.67	12	1.43	-2218.00	967.00	64000	20250307	-32.50	8280	20240624	421.74	64000	-32.50	20250307	13380	222.87	20250117	64000	-32.50	20250307	8280	421.74	20240624	0.29	Y	226950	500	95 억	541296	N	N	216	N	00	N
168	20250402	100849	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	42150	1100	2	2.68	10055696700	237448	64.28	41200	43800	39450	53300	28750	41050	42349.05	2.83	-43874	43150	42100	40250	39200	37350	42625	39725	96	12250	500	25450	50	1	19151450	8072	-19.00	43.59	12	1.24	-2218.00	967.00	64000	20250307	-34.14	8280	20240624	409.06	64000	-34.14	20250307	13380	215.02	20250117	64000	-34.14	20250307	8280	409.06	20240624	0.29	Y	226950	500	95 억	541296	N	N	216	N	00	N
169	20250402	090858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39800	-1250	5	-3.05	1104251575	27274	7.38	41200	41400	39800	53300	28750	41050	40487.34	2.83	-11742	43150	42100	40250	39200	37350	42625	39725	96	12250	500	25450	50	1	19151450	7622	-17.94	41.16	12	0.14	-2218.00	967.00	64000	20250307	-37.81	8280	20240624	380.68	64000	-37.81	20250307	13380	197.46	20250117	64000	-37.81	20250307	8280	380.68	20240624	0.29	Y	226950	500	95 억	541296	N	N	216	N	00	N
170	20250401	160858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	41050	2750	2	7.18	14752198925	369406	50.85	38800	41300	38400	49750	26850	38300	39934.77	2.62	40046	45400	41850	39550	36000	33700	40700	34850	96	11450	500	23740	50	1	19151450	7862	-18.51	42.45	12	1.93	-2218.00	967.00	64000	20250307	-35.86	8280	20240624	395.77	64000	-35.86	20250307	13380	206.80	20250117	64000	-35.86	20250307	8280	395.77	20240624	0.28	N	226950	500	95 억	501589	N	N	216	N	00	N
171	20250401	150856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40300	2000	2	5.22	13170021600	330784	45.53	38800	41100	38400	49750	26850	38300	39814.90	2.62	42949	45400	41850	39550	36000	33700	40700	34850	96	11450	500	23740	50	1	19151450	7718	-18.17	41.68	12	1.73	-2218.00	967.00	64000	20250307	-37.03	8280	20240624	386.71	64000	-37.03	20250307	13380	201.20	20250117	64000	-37.03	20250307	8280	386.71	20240624	0.28	N	226950	500	95 억	501589	N	N	205047	N	00	N
172	20250401	140857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40750	2450	2	6.40	11094892625	279587	38.48	38800	41100	38400	49750	26850	38300	39683.51	2.62	40434	45400	41850	39550	36000	33700	40700	34850	96	11450	500	23740	50	1	19151450	7804	-18.37	42.14	12	1.46	-2218.00	967.00	64000	20250307	-36.33	8280	20240624	392.15	64000	-36.33	20250307	13380	204.56	20250117	64000	-36.33	20250307	8280	392.15	20240624	0.28	N	226950	500	95 억	501589	N	N	205047	N	00	N
173	20250401	130857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39950	1650	2	4.31	8608492450	218332	30.05	38800	40350	38400	49750	26850	38300	39428.82	2.62	42616	45400	41850	39550	36000	33700	40700	34850	96	11450	500	23740	50	1	19151450	7651	-18.01	41.31	12	1.14	-2218.00	967.00	64000	20250307	-37.58	8280	20240624	382.49	64000	-37.58	20250307	13380	198.58	20250117	64000	-37.58	20250307	8280	382.49	20240624	0.28	N	226950	500	95 억	501589	N	N	205047	N	00	N
174	20250401	120858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39550	1250	2	3.26	6805913300	173164	23.84	38800	40100	38400	49750	26850	38300	39303.70	2.62	39407	45400	41850	39550	36000	33700	40700	34850	96	11450	500	23740	50	1	19151450	7574	-17.83	40.90	12	0.90	-2218.00	967.00	64000	20250307	-38.20	8280	20240624	377.66	64000	-38.20	20250307	13380	195.59	20250117	64000	-38.20	20250307	8280	377.66	20240624	0.28	N	226950	500	95 억	501589	N	N	205047	N	00	N
175	20250401	110844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39550	1250	2	3.26	6177351675	157231	21.64	38800	40100	38400	49750	26850	38300	39288.84	2.62	39827	45400	41850	39550	36000	33700	40700	34850	96	11450	500	23740	50	1	19151450	7574	-17.83	40.90	12	0.82	-2218.00	967.00	64000	20250307	-38.20	8280	20240624	377.66	64000	-38.20	20250307	13380	195.59	20250117	64000	-38.20	20250307	8280	377.66	20240624	0.28	N	226950	500	95 억	501589	N	N	205047	N	00	N
176	20250401	100844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39000	700	2	1.83	4625045475	117912	16.23	38800	40100	38400	49750	26850	38300	39225.12	2.62	33981	45400	41850	39550	36000	33700	40700	34850	96	11450	500	23740	50	1	19151450	7469	-17.58	40.33	12	0.62	-2218.00	967.00	64000	20250307	-39.06	8280	20240624	371.01	64000	-39.06	20250307	13380	191.48	20250117	64000	-39.06	20250307	8280	371.01	20240624	0.28	N	226950	500	95 억	501589	N	N	205047	N	00	N
177	20250401	090845	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39100	800	2	2.09	1107566850	28557	3.93	38800	39100	38400	49750	26850	38300	38785.65	2.62	10483	45400	41850	39550	36000	33700	40700	34850	96	11450	500	23740	50	1	19151450	7488	-17.63	40.43	12	0.15	-2218.00	967.00	64000	20250307	-38.91	8280	20240624	372.22	64000	-38.91	20250307	13380	192.23	20250117	64000	-38.91	20250307	8280	372.22	20240624	0.28	N	226950	500	95 억	501589	N	N	205047	N	00	N

81 KiB Raw Blame History

81 KiB

Raw Blame History