KissMeData/348150/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	161159	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5170	-40	5	-0.77	181892000	34888	82.43	5290	5320	5140	6770	3650	5210	5213.60	2.04	-3141	5403	5306	5233	5136	5063	5355	5185	97	1560	500	3640	10	1	19418889	1004	-19.01	2.67	12	0.18	-272.00	1938.00	8920	20240709	-42.04	3730	20250407	38.61	6470	-20.09	20250409	3730	38.61	20250407	8920	-42.04	20240709	3730	38.61	20250407	1.93	Y	348150	500	97 억	396889	N	N	2370	N	N
3	20250430	151209	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5160	-50	5	-0.96	174154430	33385	78.88	5290	5320	5140	6770	3650	5210	5216.55	2.04	-3080	5403	5306	5233	5136	5063	5355	5185	97	1560	500	3640	10	1	19418889	1002	-18.97	2.66	12	0.17	-272.00	1938.00	8920	20240709	-42.15	3730	20250407	38.34	6470	-20.25	20250409	3730	38.34	20250407	8920	-42.15	20240709	3730	38.34	20250407	1.93	Y	348150	500	97 억	396889	N	N	1723	N	N
4	20250430	141210	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5170	-40	5	-0.77	153735790	29427	69.53	5290	5320	5160	6770	3650	5210	5224.31	2.04	-2549	5403	5306	5233	5136	5063	5355	5185	97	1560	500	3640	10	1	19418889	1004	-19.01	2.67	12	0.15	-272.00	1938.00	8920	20240709	-42.04	3730	20250407	38.61	6470	-20.09	20250409	3730	38.61	20250407	8920	-42.04	20240709	3730	38.61	20250407	1.93	Y	348150	500	97 억	396889	N	N	1723	N	N
5	20250430	131207	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5180	-30	5	-0.58	144906270	27721	65.50	5290	5320	5160	6770	3650	5210	5227.31	2.04	-1840	5403	5306	5233	5136	5063	5355	5185	97	1560	500	3640	10	1	19418889	1006	-19.04	2.67	12	0.14	-272.00	1938.00	8920	20240709	-41.93	3730	20250407	38.87	6470	-19.94	20250409	3730	38.87	20250407	8920	-41.93	20240709	3730	38.87	20250407	1.93	Y	348150	500	97 억	396889	N	N	1723	N	N
6	20250430	121211	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5190	-20	5	-0.38	118051350	22531	53.23	5290	5320	5180	6770	3650	5210	5239.51	2.04	-4528	5403	5306	5233	5136	5063	5355	5185	97	1560	500	3640	10	1	19418889	1008	-19.08	2.68	12	0.12	-272.00	1938.00	8920	20240709	-41.82	3730	20250407	39.14	6470	-19.78	20250409	3730	39.14	20250407	8920	-41.82	20240709	3730	39.14	20250407	1.93	Y	348150	500	97 억	396889	N	N	1723	N	N
7	20250430	111208	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5220	10	2	0.19	90140620	17163	40.55	5290	5320	5180	6770	3650	5210	5252.03	2.04	-1349	5403	5306	5233	5136	5063	5355	5185	97	1560	500	3640	10	1	19418889	1014	-19.19	2.69	12	0.09	-272.00	1938.00	8920	20240709	-41.48	3730	20250407	39.95	6470	-19.32	20250409	3730	39.95	20250407	8920	-41.48	20240709	3730	39.95	20250407	1.93	Y	348150	500	97 억	396889	N	N	1723	N	N
8	20250430	101211	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5260	50	2	0.96	66806940	12698	30.00	5290	5320	5180	6770	3650	5210	5261.22	2.04	734	5403	5306	5233	5136	5063	5355	5185	97	1560	500	3640	10	1	19418889	1021	-19.34	2.71	12	0.07	-272.00	1938.00	8920	20240709	-41.03	3730	20250407	41.02	6470	-18.70	20250409	3730	41.02	20250407	8920	-41.03	20240709	3730	41.02	20250407	1.93	Y	348150	500	97 억	396889	N	N	1723	N	N
9	20250430	091215	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5240	30	2	0.58	26026950	4984	11.78	5290	5290	5180	6770	3650	5210	5222.10	2.04	-1687	5403	5306	5233	5136	5063	5355	5185	97	1560	500	3640	10	1	19418889	1018	-19.26	2.70	12	0.03	-272.00	1938.00	8920	20240709	-41.26	3730	20250407	40.48	6470	-19.01	20250409	3730	40.48	20250407	8920	-41.26	20240709	3730	40.48	20250407	1.93	Y	348150	500	97 억	396889	N	N	1723	N	N
10	20250429	161158	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5210	10	2	0.19	223069830	42324	104.17	5160	5330	5160	6760	3640	5200	5270.54	2.01	2124	5306	5252	5186	5132	5066	5280	5160	97	1560	500	3640	10	1	19418889	1012	-19.15	2.69	12	0.22	-272.00	1938.00	8920	20240709	-41.59	3730	20250407	39.68	6470	-19.47	20250409	3730	39.68	20250407	8920	-41.59	20240709	3730	39.68	20250407	1.91	Y	348150	500	97 억	391138	N	N	1723	N	N
11	20250429	151204	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5250	50	2	0.96	210561710	39928	98.28	5160	5330	5160	6760	3640	5200	5273.54	2.01	1620	5306	5252	5186	5132	5066	5280	5160	97	1560	500	3640	10	1	19418889	1019	-19.30	2.71	12	0.21	-272.00	1938.00	8920	20240709	-41.14	3730	20250407	40.75	6470	-18.86	20250409	3730	40.75	20250407	8920	-41.14	20240709	3730	40.75	20250407	1.91	Y	348150	500	97 억	391138	N	N	1490	N	N
12	20250429	141207	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5290	90	2	1.73	186350390	35333	86.97	5160	5330	5160	6760	3640	5200	5274.12	2.01	2008	5306	5252	5186	5132	5066	5280	5160	97	1560	500	3640	10	1	19418889	1027	-19.45	2.73	12	0.18	-272.00	1938.00	8920	20240709	-40.70	3730	20250407	41.82	6470	-18.24	20250409	3730	41.82	20250407	8920	-40.70	20240709	3730	41.82	20250407	1.91	Y	348150	500	97 억	391138	N	N	1490	N	N
13	20250429	131203	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5310	110	2	2.12	174765730	33144	81.58	5160	5330	5160	6760	3640	5200	5272.92	2.01	2051	5306	5252	5186	5132	5066	5280	5160	97	1560	500	3640	10	1	19418889	1031	-19.52	2.74	12	0.17	-272.00	1938.00	8920	20240709	-40.47	3730	20250407	42.36	6470	-17.93	20250409	3730	42.36	20250407	8920	-40.47	20240709	3730	42.36	20250407	1.91	Y	348150	500	97 억	391138	N	N	1490	N	N
14	20250429	121207	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5310	110	2	2.12	154671580	29349	72.24	5160	5330	5160	6760	3640	5200	5270.08	2.01	1937	5306	5252	5186	5132	5066	5280	5160	97	1560	500	3640	10	1	19418889	1031	-19.52	2.74	12	0.15	-272.00	1938.00	8920	20240709	-40.47	3730	20250407	42.36	6470	-17.93	20250409	3730	42.36	20250407	8920	-40.47	20240709	3730	42.36	20250407	1.91	Y	348150	500	97 억	391138	N	N	1490	N	N
15	20250429	111205	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5260	60	2	1.15	122382420	23252	57.23	5160	5330	5160	6760	3640	5200	5263.31	2.01	100	5306	5252	5186	5132	5066	5280	5160	97	1560	500	3640	10	1	19418889	1021	-19.34	2.71	12	0.12	-272.00	1938.00	8920	20240709	-41.03	3730	20250407	41.02	6470	-18.70	20250409	3730	41.02	20250407	8920	-41.03	20240709	3730	41.02	20250407	1.91	Y	348150	500	97 억	391138	N	N	1490	N	N
16	20250429	101208	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5290	90	2	1.73	81671810	15530	38.22	5160	5330	5160	6760	3640	5200	5258.97	2.01	-607	5306	5252	5186	5132	5066	5280	5160	97	1560	500	3640	10	1	19418889	1027	-19.45	2.73	12	0.08	-272.00	1938.00	8920	20240709	-40.70	3730	20250407	41.82	6470	-18.24	20250409	3730	41.82	20250407	8920	-40.70	20240709	3730	41.82	20250407	1.91	Y	348150	500	97 억	391138	N	N	1490	N	N
17	20250429	091210	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5230	30	2	0.58	12202480	2350	5.78	5160	5230	5160	6760	3640	5200	5192.54	2.01	166	5306	5252	5186	5132	5066	5280	5160	97	1560	500	3640	10	1	19418889	1016	-19.23	2.70	12	0.01	-272.00	1938.00	8920	20240709	-41.37	3730	20250407	40.21	6470	-19.17	20250409	3730	40.21	20250407	8920	-41.37	20240709	3730	40.21	20250407	1.91	Y	348150	500	97 억	391138	N	N	1490	N	N
18	20250428	161157	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5200	10	2	0.19	209858200	40628	66.80	5150	5240	5120	6740	3640	5190	5165.36	2.02	333	5430	5310	5240	5120	5050	5275	5085	97	1550	500	3630	10	1	19418889	1010	-19.12	2.68	12	0.21	-272.00	1938.00	8920	20240709	-41.70	3730	20250407	39.41	6470	-19.63	20250409	3730	39.41	20250407	8920	-41.70	20240709	3730	39.41	20250407	1.90	Y	348150	500	97 억	392770	N	N	1490	N	N
19	20250428	151202	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5160	-30	5	-0.58	197443990	38228	62.86	5150	5240	5120	6740	3640	5190	5164.91	2.02	381	5430	5310	5240	5120	5050	5275	5085	97	1550	500	3630	10	1	19418889	1002	-18.97	2.66	12	0.20	-272.00	1938.00	8920	20240709	-42.15	3730	20250407	38.34	6470	-20.25	20250409	3730	38.34	20250407	8920	-42.15	20240709	3730	38.34	20250407	1.90	Y	348150	500	97 억	392770	N	N	1687	N	N
20	20250428	141202	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5160	-30	5	-0.58	162596480	31483	51.77	5150	5240	5120	6740	3640	5190	5164.58	2.02	2534	5430	5310	5240	5120	5050	5275	5085	97	1550	500	3630	10	1	19418889	1002	-18.97	2.66	12	0.16	-272.00	1938.00	8920	20240709	-42.15	3730	20250407	38.34	6470	-20.25	20250409	3730	38.34	20250407	8920	-42.15	20240709	3730	38.34	20250407	1.90	Y	348150	500	97 억	392770	N	N	1687	N	N
21	20250428	131202	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5150	-40	5	-0.77	128497680	24870	40.89	5150	5240	5120	6740	3640	5190	5166.77	2.02	1490	5430	5310	5240	5120	5050	5275	5085	97	1550	500	3630	10	1	19418889	1000	-18.93	2.66	12	0.13	-272.00	1938.00	8920	20240709	-42.26	3730	20250407	38.07	6470	-20.40	20250409	3730	38.07	20250407	8920	-42.26	20240709	3730	38.07	20250407	1.90	Y	348150	500	97 억	392770	N	N	1687	N	N
22	20250428	121159	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5230	40	2	0.77	101567330	19661	32.33	5150	5240	5120	6740	3640	5190	5165.93	2.02	1072	5430	5310	5240	5120	5050	5275	5085	97	1550	500	3630	10	1	19418889	1016	-19.23	2.70	12	0.10	-272.00	1938.00	8920	20240709	-41.37	3730	20250407	40.21	6470	-19.17	20250409	3730	40.21	20250407	8920	-41.37	20240709	3730	40.21	20250407	1.90	Y	348150	500	97 억	392770	N	N	1687	N	N
23	20250428	111200	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5190	0	3	0.00	90551370	17542	28.84	5150	5240	5120	6740	3640	5190	5161.98	2.02	85	5430	5310	5240	5120	5050	5275	5085	97	1550	500	3630	10	1	19418889	1008	-19.08	2.68	12	0.09	-272.00	1938.00	8920	20240709	-41.82	3730	20250407	39.14	6470	-19.78	20250409	3730	39.14	20250407	8920	-41.82	20240709	3730	39.14	20250407	1.90	Y	348150	500	97 억	392770	N	N	1687	N	N
24	20250428	101158	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5160	-30	5	-0.58	76687280	14869	24.45	5150	5240	5120	6740	3640	5190	5157.53	2.02	-233	5430	5310	5240	5120	5050	5275	5085	97	1550	500	3630	10	1	19418889	1002	-18.97	2.66	12	0.08	-272.00	1938.00	8920	20240709	-42.15	3730	20250407	38.34	6470	-20.25	20250409	3730	38.34	20250407	8920	-42.15	20240709	3730	38.34	20250407	1.90	Y	348150	500	97 억	392770	N	N	1687	N	N
25	20250428	091200	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5190	0	3	0.00	22207210	4287	7.05	5150	5240	5150	6740	3640	5190	5180.13	2.02	1703	5430	5310	5240	5120	5050	5275	5085	97	1550	500	3630	10	1	19418889	1008	-19.08	2.68	12	0.02	-272.00	1938.00	8920	20240709	-41.82	3730	20250407	39.14	6470	-19.78	20250409	3730	39.14	20250407	8920	-41.82	20240709	3730	39.14	20250407	1.90	Y	348150	500	97 억	392770	N	N	1687	N	N
26	20250425	161153	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5190	-60	5	-1.14	319289080	60817	120.30	5260	5360	5170	6820	3680	5250	5250.14	1.98	7932	5416	5332	5266	5182	5116	5300	5150	97	1570	500	3670	10	1	19418889	1008	-19.08	2.68	12	0.31	-272.00	1938.00	8920	20240709	-41.82	3730	20250407	39.14	6470	-19.78	20250409	3730	39.14	20250407	8920	-41.82	20240709	3730	39.14	20250407	1.89	Y	348150	500	97 억	384096	N	N	1687	N	N
27	20250425	151202	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5190	-60	5	-1.14	291369460	55441	109.66	5260	5360	5170	6820	3680	5250	5255.49	1.98	8755	5416	5332	5266	5182	5116	5300	5150	97	1570	500	3670	10	1	19418889	1008	-19.08	2.68	12	0.29	-272.00	1938.00	8920	20240709	-41.82	3730	20250407	39.14	6470	-19.78	20250409	3730	39.14	20250407	8920	-41.82	20240709	3730	39.14	20250407	1.89	Y	348150	500	97 억	384096	N	N	1357	N	N
28	20250425	141202	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5270	20	2	0.38	167564695	31682	62.67	5260	5360	5240	6820	3680	5250	5288.96	1.98	2191	5416	5332	5266	5182	5116	5300	5150	97	1570	500	3670	10	1	19418889	1023	-19.38	2.72	12	0.16	-272.00	1938.00	8920	20240709	-40.92	3730	20250407	41.29	6470	-18.55	20250409	3730	41.29	20250407	8920	-40.92	20240709	3730	41.29	20250407	1.89	Y	348150	500	97 억	384096	N	N	1357	N	N
29	20250425	131202	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5280	30	2	0.57	149880165	28317	56.01	5260	5360	5250	6820	3680	5250	5292.94	1.98	1821	5416	5332	5266	5182	5116	5300	5150	97	1570	500	3670	10	1	19418889	1025	-19.41	2.72	12	0.15	-272.00	1938.00	8920	20240709	-40.81	3730	20250407	41.55	6470	-18.39	20250409	3730	41.55	20250407	8920	-40.81	20240709	3730	41.55	20250407	1.89	Y	348150	500	97 억	384096	N	N	1357	N	N
30	20250425	121159	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5250	0	3	0.00	134488295	25397	50.24	5260	5360	5250	6820	3680	5250	5295.44	1.98	2834	5416	5332	5266	5182	5116	5300	5150	97	1570	500	3670	10	1	19418889	1019	-19.30	2.71	12	0.13	-272.00	1938.00	8920	20240709	-41.14	3730	20250407	40.75	6470	-18.86	20250409	3730	40.75	20250407	8920	-41.14	20240709	3730	40.75	20250407	1.89	Y	348150	500	97 억	384096	N	N	1357	N	N
31	20250425	111201	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5310	60	2	1.14	99230935	18705	37.00	5260	5360	5260	6820	3680	5250	5305.05	1.98	1885	5416	5332	5266	5182	5116	5300	5150	97	1570	500	3670	10	1	19418889	1031	-19.52	2.74	12	0.10	-272.00	1938.00	8920	20240709	-40.47	3730	20250407	42.36	6470	-17.93	20250409	3730	42.36	20250407	8920	-40.47	20240709	3730	42.36	20250407	1.89	Y	348150	500	97 억	384096	N	N	1357	N	N
32	20250425	101200	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5310	60	2	1.14	53237875	10041	19.86	5260	5360	5260	6820	3680	5250	5302.05	1.98	1069	5416	5332	5266	5182	5116	5300	5150	97	1570	500	3670	10	1	19418889	1031	-19.52	2.74	12	0.05	-272.00	1938.00	8920	20240709	-40.47	3730	20250407	42.36	6470	-17.93	20250409	3730	42.36	20250407	8920	-40.47	20240709	3730	42.36	20250407	1.89	Y	348150	500	97 억	384096	N	N	1357	N	N
33	20250425	091205	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5340	90	2	1.71	22765740	4311	8.53	5260	5340	5260	6820	3680	5250	5280.85	1.98	638	5416	5332	5266	5182	5116	5300	5150	97	1570	500	3670	10	1	19418889	1037	-19.63	2.76	12	0.02	-272.00	1938.00	8920	20240709	-40.13	3730	20250407	43.16	6470	-17.47	20250409	3730	43.16	20250407	8920	-40.13	20240709	3730	43.16	20250407	1.89	Y	348150	500	97 억	384096	N	N	1357	N	N
34	20250424	161143	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5250	-40	5	-0.76	266915570	50555	107.36	5330	5350	5200	6870	3710	5290	5279.90	1.96	3885	5490	5390	5290	5190	5090	5390	5190	97	1580	500	3700	10	1	19418889	1019	-19.30	2.71	12	0.26	-272.00	1938.00	8920	20240709	-41.14	3730	20250407	40.75	6470	-18.86	20250409	3730	40.75	20250407	8920	-41.14	20240709	3730	40.75	20250407	1.90	Y	348150	500	97 억	380929	N	N	1357	N	N
35	20250424	151158	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5300	10	2	0.19	251438410	47618	101.13	5330	5350	5200	6870	3710	5290	5280.32	1.96	3182	5490	5390	5290	5190	5090	5390	5190	97	1580	500	3700	10	1	19418889	1029	-19.49	2.73	12	0.25	-272.00	1938.00	8920	20240709	-40.58	3730	20250407	42.09	6470	-18.08	20250409	3730	42.09	20250407	8920	-40.58	20240709	3730	42.09	20250407	1.90	Y	348150	500	97 억	380929	N	N	1394	N	N
36	20250424	141157	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5320	30	2	0.57	216071090	40931	86.92	5330	5350	5200	6870	3710	5290	5278.91	1.96	2873	5490	5390	5290	5190	5090	5390	5190	97	1580	500	3700	10	1	19418889	1033	-19.56	2.75	12	0.21	-272.00	1938.00	8920	20240709	-40.36	3730	20250407	42.63	6470	-17.77	20250409	3730	42.63	20250407	8920	-40.36	20240709	3730	42.63	20250407	1.90	Y	348150	500	97 억	380929	N	N	1394	N	N
37	20250424	131155	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5280	-10	5	-0.19	174084150	33035	70.16	5330	5350	5200	6870	3710	5290	5269.69	1.96	-1886	5490	5390	5290	5190	5090	5390	5190	97	1580	500	3700	10	1	19418889	1025	-19.41	2.72	12	0.17	-272.00	1938.00	8920	20240709	-40.81	3730	20250407	41.55	6470	-18.39	20250409	3730	41.55	20250407	8920	-40.81	20240709	3730	41.55	20250407	1.90	Y	348150	500	97 억	380929	N	N	1394	N	N
38	20250424	121153	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5230	-60	5	-1.13	149732170	28416	60.35	5330	5350	5200	6870	3710	5290	5269.29	1.96	-2716	5490	5390	5290	5190	5090	5390	5190	97	1580	500	3700	10	1	19418889	1016	-19.23	2.70	12	0.15	-272.00	1938.00	8920	20240709	-41.37	3730	20250407	40.21	6470	-19.17	20250409	3730	40.21	20250407	8920	-41.37	20240709	3730	40.21	20250407	1.90	Y	348150	500	97 억	380929	N	N	1394	N	N
39	20250424	111157	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5220	-70	5	-1.32	137559310	26085	55.40	5330	5350	5220	6870	3710	5290	5273.50	1.96	-3052	5490	5390	5290	5190	5090	5390	5190	97	1580	500	3700	10	1	19418889	1014	-19.19	2.69	12	0.13	-272.00	1938.00	8920	20240709	-41.48	3730	20250407	39.95	6470	-19.32	20250409	3730	39.95	20250407	8920	-41.48	20240709	3730	39.95	20250407	1.90	Y	348150	500	97 억	380929	N	N	1394	N	N
40	20250424	101153	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5270	-20	5	-0.38	110277000	20877	44.34	5330	5350	5230	6870	3710	5290	5282.22	1.96	-2813	5490	5390	5290	5190	5090	5390	5190	97	1580	500	3700	10	1	19418889	1023	-19.38	2.72	12	0.11	-272.00	1938.00	8920	20240709	-40.92	3730	20250407	41.29	6470	-18.55	20250409	3730	41.29	20250407	8920	-40.92	20240709	3730	41.29	20250407	1.90	Y	348150	500	97 억	380929	N	N	1394	N	N
41	20250424	091203	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5320	30	2	0.57	32711650	6169	13.10	5330	5350	5280	6870	3710	5290	5302.59	1.96	-2722	5490	5390	5290	5190	5090	5390	5190	97	1580	500	3700	10	1	19418889	1033	-19.56	2.75	12	0.03	-272.00	1938.00	8920	20240709	-40.36	3730	20250407	42.63	6470	-17.77	20250409	3730	42.63	20250407	8920	-40.36	20240709	3730	42.63	20250407	1.90	Y	348150	500	97 억	380929	N	N	1394	N	N
42	20250423	161133	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5290	10	2	0.19	246944230	47088	79.74	5290	5390	5190	6860	3700	5280	5244.30	1.93	3774	5360	5320	5250	5210	5140	5340	5230	97	1580	500	3690	10	1	19418889	1027	-19.45	2.73	12	0.24	-272.00	1938.00	8920	20240709	-40.70	3730	20250407	41.82	6470	-18.24	20250409	3730	41.82	20250407	8920	-40.70	20240709	3730	41.82	20250407	1.94	Y	348150	500	97 억	375655	N	N	1394	N	N
43	20250423	151154	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5260	-20	5	-0.38	227128270	43339	73.39	5290	5390	5190	6860	3700	5280	5240.74	1.93	3603	5360	5320	5250	5210	5140	5340	5230	97	1580	500	3690	10	1	19418889	1021	-19.34	2.71	12	0.22	-272.00	1938.00	8920	20240709	-41.03	3730	20250407	41.02	6470	-18.70	20250409	3730	41.02	20250407	8920	-41.03	20240709	3730	41.02	20250407	1.94	Y	348150	500	97 억	375655	N	N	1019	N	N
44	20250423	141152	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5250	-30	5	-0.57	179041785	34218	57.95	5290	5390	5190	6860	3700	5280	5232.39	1.93	2634	5360	5320	5250	5210	5140	5340	5230	97	1580	500	3690	10	1	19418889	1019	-19.30	2.71	12	0.18	-272.00	1938.00	8920	20240709	-41.14	3730	20250407	40.75	6470	-18.86	20250409	3730	40.75	20250407	8920	-41.14	20240709	3730	40.75	20250407	1.94	Y	348150	500	97 억	375655	N	N	1019	N	N
45	20250423	131151	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5240	-40	5	-0.76	168028155	32121	54.40	5290	5390	5190	6860	3700	5280	5231.10	1.93	2172	5360	5320	5250	5210	5140	5340	5230	97	1580	500	3690	10	1	19418889	1018	-19.26	2.70	12	0.17	-272.00	1938.00	8920	20240709	-41.26	3730	20250407	40.48	6470	-19.01	20250409	3730	40.48	20250407	8920	-41.26	20240709	3730	40.48	20250407	1.94	Y	348150	500	97 억	375655	N	N	1019	N	N
46	20250423	121155	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5210	-70	5	-1.33	153393555	29325	49.66	5290	5390	5190	6860	3700	5280	5230.81	1.93	2656	5360	5320	5250	5210	5140	5340	5230	97	1580	500	3690	10	1	19418889	1012	-19.15	2.69	12	0.15	-272.00	1938.00	8920	20240709	-41.59	3730	20250407	39.68	6470	-19.47	20250409	3730	39.68	20250407	8920	-41.59	20240709	3730	39.68	20250407	1.94	Y	348150	500	97 억	375655	N	N	1019	N	N
47	20250423	111155	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5220	-60	5	-1.14	129173395	24682	41.80	5290	5390	5190	6860	3700	5280	5233.51	1.93	1726	5360	5320	5250	5210	5140	5340	5230	97	1580	500	3690	10	1	19418889	1014	-19.19	2.69	12	0.13	-272.00	1938.00	8920	20240709	-41.48	3730	20250407	39.95	6470	-19.32	20250409	3730	39.95	20250407	8920	-41.48	20240709	3730	39.95	20250407	1.94	Y	348150	500	97 억	375655	N	N	1019	N	N
48	20250423	101157	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5250	-30	5	-0.57	113234080	21642	36.65	5290	5390	5190	6860	3700	5280	5232.14	1.93	1934	5360	5320	5250	5210	5140	5340	5230	97	1580	500	3690	10	1	19418889	1019	-19.30	2.71	12	0.11	-272.00	1938.00	8920	20240709	-41.14	3730	20250407	40.75	6470	-18.86	20250409	3730	40.75	20250407	8920	-41.14	20240709	3730	40.75	20250407	1.94	Y	348150	500	97 억	375655	N	N	1019	N	N
49	20250423	091203	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5250	-30	5	-0.57	32934270	6247	10.58	5290	5390	5250	6860	3700	5280	5272.01	1.93	-1191	5360	5320	5250	5210	5140	5340	5230	97	1580	500	3690	10	1	19418889	1019	-19.30	2.71	12	0.03	-272.00	1938.00	8920	20240709	-41.14	3730	20250407	40.75	6470	-18.86	20250409	3730	40.75	20250407	8920	-41.14	20240709	3730	40.75	20250407	1.94	Y	348150	500	97 억	375655	N	N	1019	N	N
50	20250422	161126	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5280	-30	5	-0.56	308937025	59050	71.02	5180	5290	5180	6900	3720	5310	5231.77	1.87	11928	5610	5460	5330	5180	5050	5395	5115	97	1590	500	3710	10	1	19418889	1025	-19.41	2.72	12	0.30	-272.00	1938.00	8920	20240709	-40.81	3730	20250407	41.55	6470	-18.39	20250409	3730	41.55	20250407	8920	-40.81	20240709	3730	41.55	20250407	2.08	Y	348150	500	97 억	363307	N	N	1019	N	N
51	20250422	151147	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5290	-20	5	-0.38	287152275	54922	66.05	5180	5290	5180	6900	3720	5310	5228.37	1.87	12071	5610	5460	5330	5180	5050	5395	5115	97	1590	500	3710	10	1	19418889	1027	-19.45	2.73	12	0.28	-272.00	1938.00	8920	20240709	-40.70	3730	20250407	41.82	6470	-18.24	20250409	3730	41.82	20250407	8920	-40.70	20240709	3730	41.82	20250407	2.08	Y	348150	500	97 억	363307	N	N	1115	N	N
52	20250422	141147	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5230	-80	5	-1.51	246653825	47196	56.76	5180	5280	5180	6900	3720	5310	5226.16	1.87	10425	5610	5460	5330	5180	5050	5395	5115	97	1590	500	3710	10	1	19418889	1016	-19.23	2.70	12	0.24	-272.00	1938.00	8920	20240709	-41.37	3730	20250407	40.21	6470	-19.17	20250409	3730	40.21	20250407	8920	-41.37	20240709	3730	40.21	20250407	2.08	Y	348150	500	97 억	363307	N	N	1115	N	N
53	20250422	131143	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5210	-100	5	-1.88	227738855	43578	52.41	5180	5280	5180	6900	3720	5310	5226.01	1.87	8687	5610	5460	5330	5180	5050	5395	5115	97	1590	500	3710	10	1	19418889	1012	-19.15	2.69	12	0.22	-272.00	1938.00	8920	20240709	-41.59	3730	20250407	39.68	6470	-19.47	20250409	3730	39.68	20250407	8920	-41.59	20240709	3730	39.68	20250407	2.08	Y	348150	500	97 억	363307	N	N	1115	N	N
54	20250422	121147	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5250	-60	5	-1.13	196059705	37526	45.13	5180	5260	5180	6900	3720	5310	5224.64	1.87	7386	5610	5460	5330	5180	5050	5395	5115	97	1590	500	3710	10	1	19418889	1019	-19.30	2.71	12	0.19	-272.00	1938.00	8920	20240709	-41.14	3730	20250407	40.75	6470	-18.86	20250409	3730	40.75	20250407	8920	-41.14	20240709	3730	40.75	20250407	2.08	Y	348150	500	97 억	363307	N	N	1115	N	N
55	20250422	111145	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5240	-70	5	-1.32	157926060	30242	36.37	5180	5260	5180	6900	3720	5310	5222.08	1.87	8172	5610	5460	5330	5180	5050	5395	5115	97	1590	500	3710	10	1	19418889	1018	-19.26	2.70	12	0.16	-272.00	1938.00	8920	20240709	-41.26	3730	20250407	40.48	6470	-19.01	20250409	3730	40.48	20250407	8920	-41.26	20240709	3730	40.48	20250407	2.08	Y	348150	500	97 억	363307	N	N	1115	N	N
56	20250422	101146	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5220	-90	5	-1.69	129767520	24855	29.89	5180	5260	5180	6900	3720	5310	5220.98	1.87	6261	5610	5460	5330	5180	5050	5395	5115	97	1590	500	3710	10	1	19418889	1014	-19.19	2.69	12	0.13	-272.00	1938.00	8920	20240709	-41.48	3730	20250407	39.95	6470	-19.32	20250409	3730	39.95	20250407	8920	-41.48	20240709	3730	39.95	20250407	2.08	Y	348150	500	97 억	363307	N	N	1115	N	N
57	20250422	091148	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5210	-100	5	-1.88	20521930	3937	4.73	5180	5240	5180	6900	3720	5310	5212.58	1.87	1606	5610	5460	5330	5180	5050	5395	5115	97	1590	500	3710	10	1	19418889	1012	-19.15	2.69	12	0.02	-272.00	1938.00	8920	20240709	-41.59	3730	20250407	39.68	6470	-19.47	20250409	3730	39.68	20250407	8920	-41.59	20240709	3730	39.68	20250407	2.08	Y	348150	500	97 억	363307	N	N	1115	N	N
58	20250421	161122	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5310	-120	5	-2.21	442087580	83148	71.00	5480	5480	5200	7050	3810	5430	5316.88	1.78	16874	5783	5606	5463	5286	5143	5535	5215	97	1620	500	3800	10	1	19418889	1031	-19.52	2.74	12	0.43	-272.00	1938.00	8920	20240709	-40.47	3730	20250407	42.36	6470	-17.93	20250409	3730	42.36	20250407	8920	-40.47	20240709	3730	42.36	20250407	1.97	Y	348150	500	97 억	345957	N	N	1115	N	N
59	20250421	151143	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5280	-150	5	-2.76	429037010	80686	68.90	5480	5480	5200	7050	3810	5430	5317.37	1.78	16950	5783	5606	5463	5286	5143	5535	5215	97	1620	500	3800	10	1	19418889	1025	-19.41	2.72	12	0.42	-272.00	1938.00	8920	20240709	-40.81	3730	20250407	41.55	6470	-18.39	20250409	3730	41.55	20250407	8920	-40.81	20240709	3730	41.55	20250407	1.97	Y	348150	500	97 억	345957	N	N	1024	N	N
60	20250421	141141	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5290	-140	5	-2.58	374421880	70335	60.06	5480	5480	5200	7050	3810	5430	5323.41	1.78	15700	5783	5606	5463	5286	5143	5535	5215	97	1620	500	3800	10	1	19418889	1027	-19.45	2.73	12	0.36	-272.00	1938.00	8920	20240709	-40.70	3730	20250407	41.82	6470	-18.24	20250409	3730	41.82	20250407	8920	-40.70	20240709	3730	41.82	20250407	1.97	Y	348150	500	97 억	345957	N	N	1024	N	N
61	20250421	131140	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5260	-170	5	-3.13	336755660	63207	53.97	5480	5480	5200	7050	3810	5430	5327.82	1.78	12443	5783	5606	5463	5286	5143	5535	5215	97	1620	500	3800	10	1	19418889	1021	-19.34	2.71	12	0.33	-272.00	1938.00	8920	20240709	-41.03	3730	20250407	41.02	6470	-18.70	20250409	3730	41.02	20250407	8920	-41.03	20240709	3730	41.02	20250407	1.97	Y	348150	500	97 억	345957	N	N	1024	N	N
62	20250421	121140	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5290	-140	5	-2.58	291733740	54670	46.68	5480	5480	5280	7050	3810	5430	5336.27	1.78	12759	5783	5606	5463	5286	5143	5535	5215	97	1620	500	3800	10	1	19418889	1027	-19.45	2.73	12	0.28	-272.00	1938.00	8920	20240709	-40.70	3730	20250407	41.82	6470	-18.24	20250409	3730	41.82	20250407	8920	-40.70	20240709	3730	41.82	20250407	1.97	Y	348150	500	97 억	345957	N	N	1024	N	N
63	20250421	111139	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5320	-110	5	-2.03	246338630	46105	39.37	5480	5480	5280	7050	3810	5430	5342.99	1.78	13330	5783	5606	5463	5286	5143	5535	5215	97	1620	500	3800	10	1	19418889	1033	-19.56	2.75	12	0.24	-272.00	1938.00	8920	20240709	-40.36	3730	20250407	42.63	6470	-17.77	20250409	3730	42.63	20250407	8920	-40.36	20240709	3730	42.63	20250407	1.97	Y	348150	500	97 억	345957	N	N	1024	N	N
64	20250421	101133	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5370	-60	5	-1.10	196609500	36766	31.39	5480	5480	5280	7050	3810	5430	5347.59	1.78	11455	5783	5606	5463	5286	5143	5535	5215	97	1620	500	3800	10	1	19418889	1043	-19.74	2.77	12	0.19	-272.00	1938.00	8920	20240709	-39.80	3730	20250407	43.97	6470	-17.00	20250409	3730	43.97	20250407	8920	-39.80	20240709	3730	43.97	20250407	1.97	Y	348150	500	97 억	345957	N	N	1024	N	N
65	20250421	091213	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5350	-80	5	-1.47	81860850	15323	13.08	5480	5480	5280	7050	3810	5430	5342.35	1.78	5283	5783	5606	5463	5286	5143	5535	5215	97	1620	500	3800	10	1	19418889	1039	-19.67	2.76	12	0.08	-272.00	1938.00	8920	20240709	-40.02	3730	20250407	43.43	6470	-17.31	20250409	3730	43.43	20250407	8920	-40.02	20240709	3730	43.43	20250407	1.97	Y	348150	500	97 억	345957	N	N	1024	N	N
66	20250418	161122	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5430	-190	5	-3.38	635739990	117110	63.70	5640	5640	5320	7300	3940	5620	5428.57	1.66	19180	5780	5700	5570	5490	5360	5725	5515	97	1680	500	3930	10	1	19418889	1054	-19.96	2.80	12	0.60	-272.00	1938.00	8920	20240709	-39.13	3730	20250407	45.58	6470	-16.07	20250409	3730	45.58	20250407	8920	-39.13	20240709	3730	45.58	20250407	2.07	Y	348150	500	97 억	321710	N	N	1024	N	N
67	20250418	151137	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5430	-190	5	-3.38	611408480	112626	61.26	5640	5640	5320	7300	3940	5620	5428.66	1.66	18556	5780	5700	5570	5490	5360	5725	5515	97	1680	500	3930	10	1	19418889	1054	-19.96	2.80	12	0.58	-272.00	1938.00	8920	20240709	-39.13	3730	20250407	45.58	6470	-16.07	20250409	3730	45.58	20250407	8920	-39.13	20240709	3730	45.58	20250407	2.07	Y	348150	500	97 억	321710	N	N	15748	N	N
68	20250418	141142	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5380	-240	5	-4.27	590156570	108694	59.12	5640	5640	5320	7300	3940	5620	5429.52	1.66	17462	5780	5700	5570	5490	5360	5725	5515	97	1680	500	3930	10	1	19418889	1045	-19.78	2.78	12	0.56	-272.00	1938.00	8920	20240709	-39.69	3730	20250407	44.24	6470	-16.85	20250409	3730	44.24	20250407	8920	-39.69	20240709	3730	44.24	20250407	2.07	Y	348150	500	97 억	321710	N	N	15748	N	N
69	20250418	131138	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5370	-250	5	-4.45	530871560	97641	53.11	5640	5640	5320	7300	3940	5620	5436.97	1.66	14855	5780	5700	5570	5490	5360	5725	5515	97	1680	500	3930	10	1	19418889	1043	-19.74	2.77	12	0.50	-272.00	1938.00	8920	20240709	-39.80	3730	20250407	43.97	6470	-17.00	20250409	3730	43.97	20250407	8920	-39.80	20240709	3730	43.97	20250407	2.07	Y	348150	500	97 억	321710	N	N	15748	N	N
70	20250418	121135	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5450	-170	5	-3.02	459351430	84338	45.88	5640	5640	5320	7300	3940	5620	5446.55	1.66	12410	5780	5700	5570	5490	5360	5725	5515	97	1680	500	3930	10	1	19418889	1058	-20.04	2.81	12	0.43	-272.00	1938.00	8920	20240709	-38.90	3730	20250407	46.11	6470	-15.77	20250409	3730	46.11	20250407	8920	-38.90	20240709	3730	46.11	20250407	2.07	Y	348150	500	97 억	321710	N	N	15748	N	N
71	20250418	111140	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5455	-165	5	-2.94	422341260	77514	42.16	5640	5640	5320	7300	3940	5620	5448.58	1.66	11473	5780	5700	5570	5490	5360	5725	5515	97	1680	500	3930	10	1	19418889	1059	-20.06	2.81	12	0.40	-272.00	1938.00	8920	20240709	-38.85	3730	20250407	46.25	6470	-15.69	20250409	3730	46.25	20250407	8920	-38.85	20240709	3730	46.25	20250407	2.07	Y	348150	500	97 억	321710	N	N	15748	N	N
72	20250418	101141	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5410	-210	5	-3.74	297178095	54344	29.56	5640	5640	5320	7300	3940	5620	5468.46	1.66	6189	5780	5700	5570	5490	5360	5725	5515	97	1680	500	3930	10	1	19418889	1051	-19.89	2.79	12	0.28	-272.00	1938.00	8920	20240709	-39.35	3730	20250407	45.04	6470	-16.38	20250409	3730	45.04	20250407	8920	-39.35	20240709	3730	45.04	20250407	2.07	Y	348150	500	97 억	321710	N	N	15748	N	N
73	20250418	091147	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5500	-120	5	-2.14	155377685	28294	15.39	5640	5640	5320	7300	3940	5620	5491.54	1.66	-2315	5780	5700	5570	5490	5360	5725	5515	97	1680	500	3930	10	1	19418889	1068	-20.22	2.84	12	0.15	-272.00	1938.00	8920	20240709	-38.34	3730	20250407	47.45	6470	-14.99	20250409	3730	47.45	20250407	8920	-38.34	20240709	3730	47.45	20250407	2.07	Y	348150	500	97 억	321710	N	N	15748	N	N
74	20250417	161129	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5620	-20	5	-0.35	1018750230	183843	25.38	5620	5650	5440	7330	3950	5640	5541.39	1.79	-22905	6120	5880	5590	5350	5060	6000	5470	97	1690	500	3940	10	1	19418889	1091	-20.66	2.90	12	0.95	-272.00	1938.00	8920	20240709	-37.00	3730	20250407	50.67	6470	-13.14	20250409	3730	50.67	20250407	8920	-37.00	20240709	3730	50.67	20250407	2.04	Y	348150	500	97 억	347795	N	N	15748	N	N
75	20250417	151141	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5620	-20	5	-0.35	974310710	175929	24.29	5620	5650	5440	7330	3950	5640	5538.09	1.79	-22081	6120	5880	5590	5350	5060	6000	5470	97	1690	500	3940	10	1	19418889	1091	-20.66	2.90	12	0.91	-272.00	1938.00	8920	20240709	-37.00	3730	20250407	50.67	6470	-13.14	20250409	3730	50.67	20250407	8920	-37.00	20240709	3730	50.67	20250407	2.04	Y	348150	500	97 억	347795	N	N	25922	N	N
76	20250417	141143	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5580	-60	5	-1.06	910338940	164471	22.71	5620	5650	5440	7330	3950	5640	5534.95	1.79	-20599	6120	5880	5590	5350	5060	6000	5470	97	1690	500	3940	10	1	19418889	1084	-20.51	2.88	12	0.85	-272.00	1938.00	8920	20240709	-37.44	3730	20250407	49.60	6470	-13.76	20250409	3730	49.60	20250407	8920	-37.44	20240709	3730	49.60	20250407	2.04	Y	348150	500	97 억	347795	N	N	25922	N	N
77	20250417	131140	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5560	-80	5	-1.42	784038400	141685	19.56	5620	5650	5440	7330	3950	5640	5533.67	1.79	-12956	6120	5880	5590	5350	5060	6000	5470	97	1690	500	3940	10	1	19418889	1080	-20.44	2.87	12	0.73	-272.00	1938.00	8920	20240709	-37.67	3730	20250407	49.06	6470	-14.06	20250409	3730	49.06	20250407	8920	-37.67	20240709	3730	49.06	20250407	2.04	Y	348150	500	97 억	347795	N	N	25922	N	N
78	20250417	121140	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5490	-150	5	-2.66	647549040	117078	16.16	5620	5650	5440	7330	3950	5640	5530.92	1.79	-2292	6120	5880	5590	5350	5060	6000	5470	97	1690	500	3940	10	1	19418889	1066	-20.18	2.83	12	0.60	-272.00	1938.00	8920	20240709	-38.45	3730	20250407	47.18	6470	-15.15	20250409	3730	47.18	20250407	8920	-38.45	20240709	3730	47.18	20250407	2.04	Y	348150	500	97 억	347795	N	N	25922	N	N
79	20250417	111138	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5490	-150	5	-2.66	554236670	100024	13.81	5620	5650	5450	7330	3950	5640	5541.04	1.79	-3530	6120	5880	5590	5350	5060	6000	5470	97	1690	500	3940	10	1	19418889	1066	-20.18	2.83	12	0.52	-272.00	1938.00	8920	20240709	-38.45	3730	20250407	47.18	6470	-15.15	20250409	3730	47.18	20250407	8920	-38.45	20240709	3730	47.18	20250407	2.04	Y	348150	500	97 억	347795	N	N	25922	N	N
80	20250417	101140	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5490	-150	5	-2.66	440396780	79285	10.95	5620	5650	5450	7330	3950	5640	5554.60	1.79	-4211	6120	5880	5590	5350	5060	6000	5470	97	1690	500	3940	10	1	19418889	1066	-20.18	2.83	12	0.41	-272.00	1938.00	8920	20240709	-38.45	3730	20250407	47.18	6470	-15.15	20250409	3730	47.18	20250407	8920	-38.45	20240709	3730	47.18	20250407	2.04	Y	348150	500	97 억	347795	N	N	25922	N	N
81	20250417	091144	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5600	-40	5	-0.71	151966750	27162	3.75	5620	5640	5490	7330	3950	5640	5594.83	1.79	-3602	6120	5880	5590	5350	5060	6000	5470	97	1690	500	3940	10	1	19418889	1087	-20.59	2.89	12	0.14	-272.00	1938.00	8920	20240709	-37.22	3730	20250407	50.13	6470	-13.45	20250409	3730	50.13	20250407	8920	-37.22	20240709	3730	50.13	20250407	2.04	Y	348150	500	97 억	347795	N	N	25922	N	N
82	20250416	161125	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5640	480	2	9.30	4073608070	724293	535.74	5300	5830	5300	6700	3620	5160	5624.25	1.74	806	5480	5320	5220	5060	4960	5270	5010	97	1540	500	3610	10	1	19418889	1095	-20.74	2.91	12	3.73	-272.00	1938.00	8920	20240709	-36.77	3730	20250407	51.21	6470	-12.83	20250409	3730	51.21	20250407	8920	-36.77	20240709	3730	51.21	20250407	2.04	Y	348150	500	97 억	337045	N	N	25922	N	N
83	20250416	151139	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5520	360	2	6.98	3879866710	689752	510.19	5300	5830	5300	6700	3620	5160	5625.05	1.74	7154	5480	5320	5220	5060	4960	5270	5010	97	1540	500	3610	10	1	19418889	1072	-20.29	2.85	12	3.55	-272.00	1938.00	8920	20240709	-38.12	3730	20250407	47.99	6470	-14.68	20250409	3730	47.99	20250407	8920	-38.12	20240709	3730	47.99	20250407	2.04	Y	348150	500	97 억	337045	N	N	6237	N	N
84	20250416	141137	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5550	390	2	7.56	3685942635	654589	484.18	5300	5830	5300	6700	3620	5160	5630.96	1.74	4708	5480	5320	5220	5060	4960	5270	5010	97	1540	500	3610	10	1	19418889	1078	-20.40	2.86	12	3.37	-272.00	1938.00	8920	20240709	-37.78	3730	20250407	48.79	6470	-14.22	20250409	3730	48.79	20250407	8920	-37.78	20240709	3730	48.79	20250407	2.04	Y	348150	500	97 억	337045	N	N	6237	N	N
85	20250416	131135	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5590	430	2	8.33	3491690335	619883	458.51	5300	5830	5300	6700	3620	5160	5632.86	1.74	6796	5480	5320	5220	5060	4960	5270	5010	97	1540	500	3610	10	1	19418889	1086	-20.55	2.88	12	3.19	-272.00	1938.00	8920	20240709	-37.33	3730	20250407	49.87	6470	-13.60	20250409	3730	49.87	20250407	8920	-37.33	20240709	3730	49.87	20250407	2.04	Y	348150	500	97 억	337045	N	N	6237	N	N
86	20250416	121138	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5590	430	2	8.33	3285519975	582823	431.10	5300	5830	5300	6700	3620	5160	5637.29	1.74	7275	5480	5320	5220	5060	4960	5270	5010	97	1540	500	3610	10	1	19418889	1086	-20.55	2.88	12	3.00	-272.00	1938.00	8920	20240709	-37.33	3730	20250407	49.87	6470	-13.60	20250409	3730	49.87	20250407	8920	-37.33	20240709	3730	49.87	20250407	2.04	Y	348150	500	97 억	337045	N	N	6237	N	N
87	20250416	111137	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5600	440	2	8.53	3008230805	533313	394.48	5300	5830	5300	6700	3620	5160	5640.69	1.74	9854	5480	5320	5220	5060	4960	5270	5010	97	1540	500	3610	10	1	19418889	1087	-20.59	2.89	12	2.75	-272.00	1938.00	8920	20240709	-37.22	3730	20250407	50.13	6470	-13.45	20250409	3730	50.13	20250407	8920	-37.22	20240709	3730	50.13	20250407	2.04	Y	348150	500	97 억	337045	N	N	6237	N	N
88	20250416	101137	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5530	370	2	7.17	2429512360	430516	318.44	5300	5830	5300	6700	3620	5160	5643.31	1.74	-3944	5480	5320	5220	5060	4960	5270	5010	97	1540	500	3610	10	1	19418889	1074	-20.33	2.85	12	2.22	-272.00	1938.00	8920	20240709	-38.00	3730	20250407	48.26	6470	-14.53	20250409	3730	48.26	20250407	8920	-38.00	20240709	3730	48.26	20250407	2.04	Y	348150	500	97 억	337045	N	N	6237	N	N
89	20250416	091144	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5820	660	2	12.79	897217365	158625	117.33	5300	5820	5300	6700	3620	5160	5656.37	1.74	21673	5480	5320	5220	5060	4960	5270	5010	97	1540	500	3610	10	1	19418889	1130	-21.40	3.00	12	0.82	-272.00	1938.00	8920	20240709	-34.75	3730	20250407	56.03	6470	-10.05	20250409	3730	56.03	20250407	8920	-34.75	20240709	3730	56.03	20250407	2.04	Y	348150	500	97 억	337045	Y	N	6237	N	N
90	20250415	161125	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5160	-280	5	-5.15	702800870	135195	85.33	5360	5380	5120	7070	3810	5440	5198.42	1.69	7542	5840	5640	5440	5240	5040	5740	5340	97	1630	500	3800	10	1	19418889	1002	-18.97	2.66	12	0.70	-272.00	1938.00	8920	20240709	-42.15	3730	20250407	38.34	6470	-20.25	20250409	3730	38.34	20250407	8920	-42.15	20240709	3730	38.34	20250407	1.78	Y	348150	500	97 억	328965	N	N	6237	N	N
91	20250415	151136	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5210	-230	5	-4.23	632034840	121512	76.69	5360	5380	5120	7070	3810	5440	5201.42	1.69	6012	5840	5640	5440	5240	5040	5740	5340	97	1630	500	3800	10	1	19418889	1012	-19.15	2.69	12	0.63	-272.00	1938.00	8920	20240709	-41.59	3730	20250407	39.68	6470	-19.47	20250409	3730	39.68	20250407	8920	-41.59	20240709	3730	39.68	20250407	1.78	Y	348150	500	97 억	328965	N	N	10403	N	N
92	20250415	141134	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5200	-240	5	-4.41	570093540	109636	69.20	5360	5380	5120	7070	3810	5440	5199.88	1.69	6712	5840	5640	5440	5240	5040	5740	5340	97	1630	500	3800	10	1	19418889	1010	-19.12	2.68	12	0.56	-272.00	1938.00	8920	20240709	-41.70	3730	20250407	39.41	6470	-19.63	20250409	3730	39.41	20250407	8920	-41.70	20240709	3730	39.41	20250407	1.78	Y	348150	500	97 억	328965	N	N	10403	N	N
93	20250415	131135	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5210	-230	5	-4.23	510414870	98146	61.95	5360	5380	5120	7070	3810	5440	5200.57	1.69	10779	5840	5640	5440	5240	5040	5740	5340	97	1630	500	3800	10	1	19418889	1012	-19.15	2.69	12	0.51	-272.00	1938.00	8920	20240709	-41.59	3730	20250407	39.68	6470	-19.47	20250409	3730	39.68	20250407	8920	-41.59	20240709	3730	39.68	20250407	1.78	Y	348150	500	97 억	328965	N	N	10403	N	N
94	20250415	121131	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5190	-250	5	-4.60	460090720	88465	55.84	5360	5380	5120	7070	3810	5440	5200.82	1.69	8514	5840	5640	5440	5240	5040	5740	5340	97	1630	500	3800	10	1	19418889	1008	-19.08	2.68	12	0.46	-272.00	1938.00	8920	20240709	-41.82	3730	20250407	39.14	6470	-19.78	20250409	3730	39.14	20250407	8920	-41.82	20240709	3730	39.14	20250407	1.78	Y	348150	500	97 억	328965	N	N	10403	N	N
95	20250415	111134	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5200	-240	5	-4.41	403088070	77470	48.90	5360	5380	5120	7070	3810	5440	5203.15	1.69	5981	5840	5640	5440	5240	5040	5740	5340	97	1630	500	3800	10	1	19418889	1010	-19.12	2.68	12	0.40	-272.00	1938.00	8920	20240709	-41.70	3730	20250407	39.41	6470	-19.63	20250409	3730	39.41	20250407	8920	-41.70	20240709	3730	39.41	20250407	1.78	Y	348150	500	97 억	328965	N	N	10403	N	N
96	20250415	101134	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5180	-260	5	-4.78	323134200	62088	39.19	5360	5380	5120	7070	3810	5440	5204.45	1.69	-3488	5840	5640	5440	5240	5040	5740	5340	97	1630	500	3800	10	1	19418889	1006	-19.04	2.67	12	0.32	-272.00	1938.00	8920	20240709	-41.93	3730	20250407	38.87	6470	-19.94	20250409	3730	38.87	20250407	8920	-41.93	20240709	3730	38.87	20250407	1.78	Y	348150	500	97 억	328965	N	N	10403	N	N
97	20250415	091138	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5240	-200	5	-3.68	85037160	16145	10.19	5360	5380	5200	7070	3810	5440	5267.09	1.69	1176	5840	5640	5440	5240	5040	5740	5340	97	1630	500	3800	10	1	19418889	1018	-19.26	2.70	12	0.08	-272.00	1938.00	8920	20240709	-41.26	3730	20250407	40.48	6470	-19.01	20250409	3730	40.48	20250407	8920	-41.26	20240709	3730	40.48	20250407	1.78	Y	348150	500	97 억	328965	N	N	10403	N	N
98	20250414	161120	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5440	20	2	0.37	848419280	158438	34.34	5390	5640	5240	7040	3800	5420	5354.73	1.68	3946	5946	5682	5546	5282	5146	5615	5215	97	1620	500	3790	10	1	19418889	1056	-20.00	2.81	12	0.82	-272.00	1938.00	8920	20240709	-39.01	3730	20250407	45.84	6470	-15.92	20250409	3730	45.84	20250407	8920	-39.01	20240709	3730	45.84	20250407	1.80	Y	348150	500	97 억	325376	N	N	10403	N	N
99	20250414	151130	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5440	20	2	0.37	791795810	148018	32.08	5390	5640	5240	7040	3800	5420	5349.32	1.68	7117	5946	5682	5546	5282	5146	5615	5215	97	1620	500	3790	10	1	19418889	1056	-20.00	2.81	12	0.76	-272.00	1938.00	8920	20240709	-39.01	3730	20250407	45.84	6470	-15.92	20250409	3730	45.84	20250407	8920	-39.01	20240709	3730	45.84	20250407	1.80	Y	348150	500	97 억	325376	N	N	20125	N	N
100	20250414	141129	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5320	-100	5	-1.85	695689700	130076	28.19	5390	5640	5240	7040	3800	5420	5348.33	1.68	10097	5946	5682	5546	5282	5146	5615	5215	97	1620	500	3790	10	1	19418889	1033	-19.56	2.75	12	0.67	-272.00	1938.00	8920	20240709	-40.36	3730	20250407	42.63	6470	-17.77	20250409	3730	42.63	20250407	8920	-40.36	20240709	3730	42.63	20250407	1.80	Y	348150	500	97 억	325376	N	N	20125	N	N
101	20250414	131127	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5290	-130	5	-2.40	647504550	120995	26.22	5390	5640	5240	7040	3800	5420	5351.50	1.68	10811	5946	5682	5546	5282	5146	5615	5215	97	1620	500	3790	10	1	19418889	1027	-19.45	2.73	12	0.62	-272.00	1938.00	8920	20240709	-40.70	3730	20250407	41.82	6470	-18.24	20250409	3730	41.82	20250407	8920	-40.70	20240709	3730	41.82	20250407	1.80	Y	348150	500	97 억	325376	N	N	20125	N	N
102	20250414	121130	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5320	-100	5	-1.85	607543785	113440	24.59	5390	5640	5240	7040	3800	5420	5355.64	1.68	11356	5946	5682	5546	5282	5146	5615	5215	97	1620	500	3790	10	1	19418889	1033	-19.56	2.75	12	0.58	-272.00	1938.00	8920	20240709	-40.36	3730	20250407	42.63	6470	-17.77	20250409	3730	42.63	20250407	8920	-40.36	20240709	3730	42.63	20250407	1.80	Y	348150	500	97 억	325376	N	N	20125	N	N
103	20250414	111123	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5290	-130	5	-2.40	521963270	97242	21.08	5390	5640	5240	7040	3800	5420	5367.67	1.68	12258	5946	5682	5546	5282	5146	5615	5215	97	1620	500	3790	10	1	19418889	1027	-19.45	2.73	12	0.50	-272.00	1938.00	8920	20240709	-40.70	3730	20250407	41.82	6470	-18.24	20250409	3730	41.82	20250407	8920	-40.70	20240709	3730	41.82	20250407	1.80	Y	348150	500	97 억	325376	N	N	20125	N	N
104	20250414	101126	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5320	-100	5	-1.85	351195390	64921	14.07	5390	5640	5320	7040	3800	5420	5409.58	1.68	11286	5946	5682	5546	5282	5146	5615	5215	97	1620	500	3790	10	1	19418889	1033	-19.56	2.75	12	0.33	-272.00	1938.00	8920	20240709	-40.36	3730	20250407	42.63	6470	-17.77	20250409	3730	42.63	20250407	8920	-40.36	20240709	3730	42.63	20250407	1.80	Y	348150	500	97 억	325376	N	N	20125	N	N
105	20250414	091127	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5500	80	2	1.48	115070070	21035	4.56	5390	5640	5390	7040	3800	5420	5470.41	1.68	3283	5946	5682	5546	5282	5146	5615	5215	97	1620	500	3790	10	1	19418889	1068	-20.22	2.84	12	0.11	-272.00	1938.00	8920	20240709	-38.34	3730	20250407	47.45	6470	-14.99	20250409	3730	47.45	20250407	8920	-38.34	20240709	3730	47.45	20250407	1.80	Y	348150	500	97 억	325376	N	N	20125	N	N
106	20250411	161115	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5420	-40	5	-0.73	2592294150	461407	17.48	5660	5810	5410	7090	3830	5460	5618.43	1.77	-18465	6760	6110	5610	4960	4460	6435	5285	97	1630	500	3820	10	1	19418889	1053	-19.93	2.80	12	2.38	-272.00	1938.00	8920	20240709	-39.24	3730	20250407	45.31	6470	-16.23	20250409	3730	45.31	20250407	8920	-39.24	20240709	3730	45.31	20250407	1.17	Y	348150	500	97 억	343029	N	N	20125	N	N
107	20250411	151125	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5450	-10	5	-0.18	2531616140	450240	17.06	5660	5810	5410	7090	3830	5460	5622.83	1.77	-18070	6760	6110	5610	4960	4460	6435	5285	97	1630	500	3820	10	1	19418889	1058	-20.04	2.81	12	2.32	-272.00	1938.00	8920	20240709	-38.90	3730	20250407	46.11	6470	-15.77	20250409	3730	46.11	20250407	8920	-38.90	20240709	3730	46.11	20250407	1.17	Y	348150	500	97 억	343029	N	N	17532	N	N
108	20250411	141123	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5440	-20	5	-0.37	2428022290	431244	16.34	5660	5810	5410	7090	3830	5460	5630.29	1.77	-22515	6760	6110	5610	4960	4460	6435	5285	97	1630	500	3820	10	1	19418889	1056	-20.00	2.81	12	2.22	-272.00	1938.00	8920	20240709	-39.01	3730	20250407	45.84	6470	-15.92	20250409	3730	45.84	20250407	8920	-39.01	20240709	3730	45.84	20250407	1.17	Y	348150	500	97 억	343029	N	N	17532	N	N
109	20250411	131125	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5520	60	2	1.10	2228580760	394739	14.95	5660	5810	5470	7090	3830	5460	5645.73	1.77	-25342	6760	6110	5610	4960	4460	6435	5285	97	1630	500	3820	10	1	19418889	1072	-20.29	2.85	12	2.03	-272.00	1938.00	8920	20240709	-38.12	3730	20250407	47.99	6470	-14.68	20250409	3730	47.99	20250407	8920	-38.12	20240709	3730	47.99	20250407	1.17	Y	348150	500	97 억	343029	N	N	17532	N	N
110	20250411	121126	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5590	130	2	2.38	2087776820	369431	13.99	5660	5810	5470	7090	3830	5460	5651.35	1.77	-24885	6760	6110	5610	4960	4460	6435	5285	97	1630	500	3820	10	1	19418889	1086	-20.55	2.88	12	1.90	-272.00	1938.00	8920	20240709	-37.33	3730	20250407	49.87	6470	-13.60	20250409	3730	49.87	20250407	8920	-37.33	20240709	3730	49.87	20250407	1.17	Y	348150	500	97 억	343029	N	N	17532	N	N
111	20250411	111125	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5600	140	2	2.56	1956678030	345950	13.10	5660	5810	5470	7090	3830	5460	5655.98	1.77	-27388	6760	6110	5610	4960	4460	6435	5285	97	1630	500	3820	10	1	19418889	1087	-20.59	2.89	12	1.78	-272.00	1938.00	8920	20240709	-37.22	3730	20250407	50.13	6470	-13.45	20250409	3730	50.13	20250407	8920	-37.22	20240709	3730	50.13	20250407	1.17	Y	348150	500	97 억	343029	N	N	17532	N	N
112	20250411	101129	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5600	140	2	2.56	1495039980	264197	10.01	5660	5810	5470	7090	3830	5460	5658.84	1.77	-11398	6760	6110	5610	4960	4460	6435	5285	97	1630	500	3820	10	1	19418889	1087	-20.59	2.89	12	1.36	-272.00	1938.00	8920	20240709	-37.22	3730	20250407	50.13	6470	-13.45	20250409	3730	50.13	20250407	8920	-37.22	20240709	3730	50.13	20250407	1.17	Y	348150	500	97 억	343029	N	N	17532	N	N
113	20250411	091132	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5630	170	2	3.11	320563540	57049	2.16	5660	5690	5550	7090	3830	5460	5619.21	1.77	2917	6760	6110	5610	4960	4460	6435	5285	97	1630	500	3820	10	1	19418889	1093	-20.70	2.91	12	0.29	-272.00	1938.00	8920	20240709	-36.88	3730	20250407	50.94	6470	-12.98	20250409	3730	50.94	20250407	8920	-36.88	20240709	3730	50.94	20250407	1.17	Y	348150	500	97 억	343029	N	N	17532	N	N
114	20250410	161119	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5460	160	2	3.02	15285996275	2639864	59.43	5310	6260	5110	6890	3710	5300	5790.47	1.84	-71997	6926	6112	5656	4842	4386	5885	4615	97	1590	500	3710	10	1	19418889	1060	-20.07	2.82	12	13.59	-272.00	1938.00	8920	20240709	-38.79	3730	20250407	46.38	6470	-15.61	20250409	3730	46.38	20250407	8920	-38.79	20240709	3730	46.38	20250407	1.21	Y	348150	500	97 억	357612	N	N	17532	N	N
115	20250410	151125	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5460	160	2	3.02	15119548195	2609375	58.74	5310	6260	5110	6890	3710	5300	5794.34	1.84	-71703	6926	6112	5656	4842	4386	5885	4615	97	1590	500	3710	10	1	19418889	1060	-20.07	2.82	12	13.44	-272.00	1938.00	8920	20240709	-38.79	3730	20250407	46.38	6470	-15.61	20250409	3730	46.38	20250407	8920	-38.79	20240709	3730	46.38	20250407	1.21	Y	348150	500	97 억	357612	N	N	6349	N	N
116	20250410	141121	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5620	320	2	6.04	14593078705	2513390	56.58	5310	6260	5110	6890	3710	5300	5806.15	1.84	-80983	6926	6112	5656	4842	4386	5885	4615	97	1590	500	3710	10	1	19418889	1091	-20.66	2.90	12	12.94	-272.00	1938.00	8920	20240709	-37.00	3730	20250407	50.67	6470	-13.14	20250409	3730	50.67	20250407	8920	-37.00	20240709	3730	50.67	20250407	1.21	Y	348150	500	97 억	357612	N	N	6349	N	N
117	20250410	131120	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5630	330	2	6.23	14100435795	2425277	54.60	5310	6260	5110	6890	3710	5300	5813.97	1.84	-73858	6926	6112	5656	4842	4386	5885	4615	97	1590	500	3710	10	1	19418889	1093	-20.70	2.91	12	12.49	-272.00	1938.00	8920	20240709	-36.88	3730	20250407	50.94	6470	-12.98	20250409	3730	50.94	20250407	8920	-36.88	20240709	3730	50.94	20250407	1.21	Y	348150	500	97 억	357612	N	N	6349	N	N
118	20250410	121120	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5690	390	2	7.36	13276196785	2281705	51.37	5310	6260	5110	6890	3710	5300	5818.56	1.84	-72997	6926	6112	5656	4842	4386	5885	4615	97	1590	500	3710	10	1	19418889	1105	-20.92	2.94	12	11.75	-272.00	1938.00	8920	20240709	-36.21	3730	20250407	52.55	6470	-12.06	20250409	3730	52.55	20250407	8920	-36.21	20240709	3730	52.55	20250407	1.21	Y	348150	500	97 억	357612	N	N	6349	N	N
119	20250410	111119	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5630	330	2	6.23	11917013645	2043777	46.01	5310	6260	5110	6890	3710	5300	5830.90	1.84	-58369	6926	6112	5656	4842	4386	5885	4615	97	1590	500	3710	10	1	19418889	1093	-20.70	2.91	12	10.52	-272.00	1938.00	8920	20240709	-36.88	3730	20250407	50.94	6470	-12.98	20250409	3730	50.94	20250407	8920	-36.88	20240709	3730	50.94	20250407	1.21	Y	348150	500	97 억	357612	N	N	6349	N	N
120	20250410	101121	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6120	820	2	15.47	8458143615	1453572	32.72	5310	6260	5110	6890	3710	5300	5818.90	1.84	-53725	6926	6112	5656	4842	4386	5885	4615	97	1590	500	3710	10	1	19418889	1188	-22.50	3.16	12	7.49	-272.00	1938.00	8920	20240709	-31.39	3730	20250407	64.08	6470	-5.41	20250409	3730	64.08	20250407	8920	-31.39	20240709	3730	64.08	20250407	1.21	Y	348150	500	97 억	357612	N	N	6349	N	N
121	20250410	091123	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5160	-140	5	-2.64	442997900	84852	1.91	5310	5330	5110	6890	3710	5300	5220.74	1.84	25293	6926	6112	5656	4842	4386	5885	4615	97	1590	500	3710	10	1	19418889	1002	-18.97	2.66	12	0.44	-272.00	1938.00	8920	20240709	-42.15	3730	20250407	38.34	6470	-20.25	20250409	3730	38.34	20250407	8920	-42.15	20240709	3730	38.34	20250407	1.21	Y	348150	500	97 억	357612	N	N	6349	N	N
122	20250409	161112	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5300	190	2	3.72	26571227700	4441892	818.19	5760	6470	5200	6640	3580	5110	5982.20	2.16	-125550	5913	5511	4708	4306	3503	5712	4507	97	1530	500	3570	10	1	19418889	1029	-19.49	2.73	12	22.87	-272.00	1938.00	8920	20240709	-40.58	3730	20250407	42.09	6470	-18.08	20250409	3730	42.09	20250407	8920	-40.58	20240709	3730	42.09	20250407	1.20	Y	348150	500	97 억	419826	N	N	6349	N	N
123	20250409	150922	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5290	180	2	3.52	26263812240	4383640	807.46	5760	6470	5220	6640	3580	5110	5991.48	2.16	-129158	5913	5511	4708	4306	3503	5712	4507	97	1530	500	3570	10	1	19418889	1027	-19.45	2.73	12	22.57	-272.00	1938.00	8920	20240709	-40.70	3730	20250407	41.82	6470	-18.24	20250409	3730	41.82	20250407	8920	-40.70	20240709	3730	41.82	20250407	1.20	Y	348150	500	97 억	419826	N	N	3247	N	N
124	20250409	141111	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5740	630	2	12.33	25012133840	4155214	765.38	5760	6470	5550	6640	3580	5110	6019.63	2.16	-129498	5913	5511	4708	4306	3503	5712	4507	97	1530	500	3570	10	1	19418889	1115	-21.10	2.96	12	21.40	-272.00	1938.00	8920	20240709	-35.65	3730	20250407	53.89	6470	-11.28	20250409	3730	53.89	20250407	8920	-35.65	20240709	3730	53.89	20250407	1.20	Y	348150	500	97 억	419826	N	N	3247	N	N
125	20250409	131106	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5670	560	2	10.96	21658428975	3583762	660.12	5760	6470	5550	6640	3580	5110	6043.69	2.16	-110452	5913	5511	4708	4306	3503	5712	4507	97	1530	500	3570	10	1	19418889	1101	-20.85	2.93	12	18.46	-272.00	1938.00	8920	20240709	-36.43	3730	20250407	52.01	6470	-12.36	20250409	3730	52.01	20250407	8920	-36.43	20240709	3730	52.01	20250407	1.20	Y	348150	500	97 억	419826	N	N	3247	N	N
126	20250409	121108	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5870	760	2	14.87	19958246865	3288083	605.66	5760	6470	5550	6640	3580	5110	6070.10	2.16	-106846	5913	5511	4708	4306	3503	5712	4507	97	1530	500	3570	10	1	19418889	1140	-21.58	3.03	12	16.93	-272.00	1938.00	8920	20240709	-34.19	3730	20250407	57.37	6470	-9.27	20250409	3730	57.37	20250407	8920	-34.19	20240709	3730	57.37	20250407	1.20	Y	348150	500	97 억	419826	N	N	3247	N	N
127	20250409	111105	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6170	1060	2	20.74	17420733935	2864549	527.64	5760	6470	5550	6640	3580	5110	6081.76	2.16	-86131	5913	5511	4708	4306	3503	5712	4507	97	1530	500	3570	10	1	19418889	1198	-22.68	3.18	12	14.75	-272.00	1938.00	8920	20240709	-30.83	3730	20250407	65.42	6470	-4.64	20250409	3730	65.42	20250407	8920	-30.83	20240709	3730	65.42	20250407	1.20	Y	348150	500	97 억	419826	N	N	3247	N	N
128	20250409	101112	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5790	680	2	13.31	8925189740	1490759	274.59	5760	6330	5670	6640	3580	5110	5987.47	2.16	-73712	5913	5511	4708	4306	3503	5712	4507	97	1530	500	3570	10	1	19418889	1124	-21.29	2.99	12	7.68	-272.00	1938.00	8920	20240709	-35.09	3730	20250407	55.23	6330	-8.53	20250409	3730	55.23	20250407	8920	-35.09	20240709	3730	55.23	20250407	1.20	Y	348150	500	97 억	419826	N	N	3247	N	N
129	20250409	091116	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5920	810	2	15.85	3626946690	607472	111.90	5760	6330	5670	6640	3580	5110	5971.67	2.16	-27714	5913	5511	4708	4306	3503	5712	4507	97	1530	500	3570	10	1	19418889	1150	-21.76	3.05	12	3.13	-272.00	1938.00	8920	20240709	-33.63	3730	20250407	58.71	6330	-6.48	20250409	3730	58.71	20250407	8920	-33.63	20240709	3730	58.71	20250407	1.20	Y	348150	500	97 억	419826	N	N	3247	N	N
130	20250408	161057	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5110	1175	1	29.86	2644635415	542894	1782.08	3940	5110	3905	5110	2755	3935	4871.33	2.27	-25343	4358	4146	3938	3726	3518	4042	3622	97	1175	500	2750	10	1	19373850	990	-18.79	2.64	12	2.80	-272.00	1938.00	8980	20240327	-43.10	3730	20250407	37.00	5800	-11.90	20250106	3730	37.00	20250407	8920	-42.71	20240709	3730	37.00	20250407	1.20	Y	348150	500	96 억	439612	N	N	3247	N	N
131	20250408	151106	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5110	1175	1	29.86	2628421385	539721	1771.67	3940	5110	3905	5110	2755	3935	4869.96	2.27	-23892	4358	4146	3938	3726	3518	4042	3622	97	1175	500	2750	10	1	19373850	990	-18.79	2.64	12	2.79	-272.00	1938.00	8980	20240327	-43.10	3730	20250407	37.00	5800	-11.90	20250106	3730	37.00	20250407	8920	-42.71	20240709	3730	37.00	20250407	1.20	Y	348150	500	96 억	439612	N	N	0	N	N
132	20250408	141102	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3990	55	2	1.40	92564105	23058	75.69	3940	4145	3905	5110	2755	3935	4014.40	2.27	4196	4358	4146	3938	3726	3518	4042	3622	97	1175	500	2750	5	1	19373850	773	-14.67	2.06	12	0.12	-272.00	1938.00	8980	20240327	-55.57	3730	20250407	6.97	5800	-31.21	20250106	3730	6.97	20250407	8920	-55.27	20240709	3730	6.97	20250407	1.20	Y	348150	500	96 억	439612	N	N	0	N	N
133	20250408	131058	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4010	75	2	1.91	57114020	14257	46.80	3940	4070	3905	5110	2755	3935	4006.03	2.27	5370	4358	4146	3938	3726	3518	4042	3622	97	1175	500	2750	5	1	19373850	777	-14.74	2.07	12	0.07	-272.00	1938.00	8980	20240327	-55.35	3730	20250407	7.51	5800	-30.86	20250106	3730	7.51	20250407	8920	-55.04	20240709	3730	7.51	20250407	1.20	Y	348150	500	96 억	439612	N	N	0	N	N
134	20250408	121105	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4020	85	2	2.16	44120420	10996	36.10	3940	4070	3905	5110	2755	3935	4012.41	2.27	5029	4358	4146	3938	3726	3518	4042	3622	97	1175	500	2750	5	1	19373850	779	-14.78	2.07	12	0.06	-272.00	1938.00	8980	20240327	-55.23	3730	20250407	7.77	5800	-30.69	20250106	3730	7.77	20250407	8920	-54.93	20240709	3730	7.77	20250407	1.20	Y	348150	500	96 억	439612	N	N	0	N	N
135	20250408	111101	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4020	85	2	2.16	30191700	7537	24.74	3940	4070	3905	5110	2755	3935	4005.80	2.27	2952	4358	4146	3938	3726	3518	4042	3622	97	1175	500	2750	5	1	19373850	779	-14.78	2.07	12	0.04	-272.00	1938.00	8980	20240327	-55.23	3730	20250407	7.77	5800	-30.69	20250106	3730	7.77	20250407	8920	-54.93	20240709	3730	7.77	20250407	1.20	Y	348150	500	96 억	439612	N	N	0	N	N
136	20250408	101102	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3985	50	2	1.27	10166060	2546	8.36	3940	4070	3905	5110	2755	3935	3992.95	2.27	-818	4358	4146	3938	3726	3518	4042	3622	97	1175	500	2750	5	1	19373850	772	-14.65	2.06	12	0.01	-272.00	1938.00	8980	20240327	-55.62	3730	20250407	6.84	5800	-31.29	20250106	3730	6.84	20250407	8920	-55.33	20240709	3730	6.84	20250407	1.20	Y	348150	500	96 억	439612	N	N	0	N	N
137	20250408	091105	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4040	105	2	2.67	3162295	783	2.57	3940	4070	3905	5110	2755	3935	4038.69	2.27	-442	4358	4146	3938	3726	3518	4042	3622	97	1175	500	2750	5	1	19373850	783	-14.85	2.08	12	0.00	-272.00	1938.00	8980	20240327	-55.01	3730	20250407	8.31	5800	-30.34	20250106	3730	8.31	20250407	8920	-54.71	20240709	3730	8.31	20250407	1.20	Y	348150	500	96 억	439612	N	N	0	N	N
138	20250407	161051	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3935	-260	5	-6.20	120641334	30464	164.37	4080	4150	3730	5450	2940	4195	3960.21	2.22	-7150	4357	4275	4140	4058	3923	4317	4100	97	1255	500	2930	5	1	19373850	762	-14.47	2.03	12	0.16	-272.00	1938.00	9170	20240326	-57.09	3730	20250407	5.50	5800	-32.16	20250106	3730	5.50	20250407	8920	-55.89	20240709	3730	5.50	20250407	1.26	Y	348150	500	96 억	429372	N	N	297	N	N
139	20250407	151058	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3935	-260	5	-6.20	113351954	28612	154.38	4080	4150	3730	5450	2940	4195	3961.69	2.22	-6907	4357	4275	4140	4058	3923	4317	4100	97	1255	500	2930	5	1	19373850	762	-14.47	2.03	12	0.15	-272.00	1938.00	9170	20240326	-57.09	3730	20250407	5.50	5800	-32.16	20250106	3730	5.50	20250407	8920	-55.89	20240709	3730	5.50	20250407	1.26	Y	348150	500	96 억	429372	N	N	297	N	N
140	20250407	141055	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3955	-240	5	-5.72	98196899	24764	133.61	4080	4150	3730	5450	2940	4195	3965.31	2.22	-6132	4357	4275	4140	4058	3923	4317	4100	97	1255	500	2930	5	1	19373850	766	-14.54	2.04	12	0.13	-272.00	1938.00	9170	20240326	-56.87	3730	20250407	6.03	5800	-31.81	20250106	3730	6.03	20250407	8920	-55.66	20240709	3730	6.03	20250407	1.26	Y	348150	500	96 억	429372	N	N	297	N	N
141	20250407	131053	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3950	-245	5	-5.84	77040799	19417	104.76	4080	4150	3730	5450	2940	4195	3967.70	2.22	-5373	4357	4275	4140	4058	3923	4317	4100	97	1255	500	2930	5	1	19373850	765	-14.52	2.04	12	0.10	-272.00	1938.00	9170	20240326	-56.92	3730	20250407	5.90	5800	-31.90	20250106	3730	5.90	20250407	8920	-55.72	20240709	3730	5.90	20250407	1.26	Y	348150	500	96 억	429372	N	N	297	N	N
142	20250407	121049	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3970	-225	5	-5.36	67820309	17086	92.19	4080	4150	3730	5450	2940	4195	3969.35	2.22	-5317	4357	4275	4140	4058	3923	4317	4100	97	1255	500	2930	5	1	19373850	769	-14.60	2.05	12	0.09	-272.00	1938.00	9170	20240326	-56.71	3730	20250407	6.43	5800	-31.55	20250106	3730	6.43	20250407	8920	-55.49	20240709	3730	6.43	20250407	1.26	Y	348150	500	96 억	429372	N	N	297	N	N
143	20250407	111054	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3990	-205	5	-4.89	62768480	15816	85.34	4080	4150	3730	5450	2940	4195	3968.67	2.22	-4919	4357	4275	4140	4058	3923	4317	4100	97	1255	500	2930	5	1	19373850	773	-14.67	2.06	12	0.08	-272.00	1938.00	9170	20240326	-56.49	3730	20250407	6.97	5800	-31.21	20250106	3730	6.97	20250407	8920	-55.27	20240709	3730	6.97	20250407	1.26	Y	348150	500	96 억	429372	N	N	297	N	N
144	20250407	101054	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3910	-285	5	-6.79	52471615	13223	71.34	4080	4150	3730	5450	2940	4195	3968.21	2.22	-5296	4357	4275	4140	4058	3923	4317	4100	97	1255	500	2930	5	1	19373850	758	-14.38	2.02	12	0.07	-272.00	1938.00	9170	20240326	-57.36	3730	20250407	4.83	5800	-32.59	20250106	3730	4.83	20250407	8920	-56.17	20240709	3730	4.83	20250407	1.26	Y	348150	500	96 억	429372	N	N	297	N	N
145	20250407	091055	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4150	-45	5	-1.07	7374411	1821	9.83	4080	4150	4020	5450	2940	4195	4049.65	2.22	666	4357	4275	4140	4058	3923	4317	4100	97	1255	500	2930	5	1	19373850	804	-15.26	2.14	12	0.01	-272.00	1938.00	9170	20240326	-54.74	4005	20250404	3.62	5800	-28.45	20250106	4005	3.62	20250404	8920	-53.48	20240709	4005	3.62	20250404	1.26	Y	348150	500	96 억	429372	N	N	297	N	N
146	20250404	161050	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4195	80	2	1.94	76794339	18534	74.84	4005	4222	4005	5340	2885	4115	4143.40	2.19	6157	4221	4167	4096	4042	3971	4195	4070	97	1225	500	2880	5	1	19373850	813	-15.42	2.16	12	0.10	-272.00	1938.00	9210	20240325	-54.45	4005	20250404	4.74	5800	-27.67	20250106	4005	4.74	20250404	8920	-52.97	20240709	4005	4.74	20250404	1.27	Y	348150	500	96 억	423429	N	N	297	N	N
147	20250404	151100	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4190	75	2	1.82	69294294	16735	67.58	4005	4222	4005	5340	2885	4115	4140.68	2.19	5275	4221	4167	4096	4042	3971	4195	4070	97	1225	500	2880	5	1	19373850	812	-15.40	2.16	12	0.09	-272.00	1938.00	9210	20240325	-54.51	4005	20250404	4.62	5800	-27.76	20250106	4005	4.62	20250404	8920	-53.03	20240709	4005	4.62	20250404	1.27	Y	348150	500	96 억	423429	N	N	0	N	N
148	20250404	141103	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4145	30	2	0.73	55236684	13348	53.90	4005	4222	4005	5340	2885	4115	4138.20	2.19	3716	4221	4167	4096	4042	3971	4195	4070	97	1225	500	2880	5	1	19373850	803	-15.24	2.14	12	0.07	-272.00	1938.00	9210	20240325	-54.99	4005	20250404	3.50	5800	-28.53	20250106	4005	3.50	20250404	8920	-53.53	20240709	4005	3.50	20250404	1.27	Y	348150	500	96 억	423429	N	N	0	N	N
149	20250404	131100	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4130	15	2	0.36	48344149	11678	47.16	4005	4222	4005	5340	2885	4115	4139.76	2.19	3380	4221	4167	4096	4042	3971	4195	4070	97	1225	500	2880	5	1	19373850	800	-15.18	2.13	12	0.06	-272.00	1938.00	9210	20240325	-55.16	4005	20250404	3.12	5800	-28.79	20250106	4005	3.12	20250404	8920	-53.70	20240709	4005	3.12	20250404	1.27	Y	348150	500	96 억	423429	N	N	0	N	N
150	20250404	121054	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4155	40	2	0.97	43576694	10527	42.51	4005	4222	4005	5340	2885	4115	4139.52	2.19	3511	4221	4167	4096	4042	3971	4195	4070	97	1225	500	2880	5	1	19373850	805	-15.28	2.14	12	0.05	-272.00	1938.00	9210	20240325	-54.89	4005	20250404	3.75	5800	-28.36	20250106	4005	3.75	20250404	8920	-53.42	20240709	4005	3.75	20250404	1.27	Y	348150	500	96 억	423429	N	N	0	N	N
151	20250404	111058	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4215	100	2	2.43	29276985	7103	28.68	4005	4215	4005	5340	2885	4115	4121.78	2.19	1852	4221	4167	4096	4042	3971	4195	4070	97	1225	500	2880	5	1	19373850	817	-15.50	2.17	12	0.04	-272.00	1938.00	9210	20240325	-54.23	4005	20250404	5.24	5800	-27.33	20250106	4005	5.24	20250404	8920	-52.75	20240709	4005	5.24	20250404	1.27	Y	348150	500	96 억	423429	N	N	0	N	N
152	20250404	101058	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4125	10	2	0.24	14258305	3508	14.17	4005	4215	4005	5340	2885	4115	4064.51	2.19	267	4221	4167	4096	4042	3971	4195	4070	97	1225	500	2880	5	1	19373850	799	-15.17	2.13	12	0.02	-272.00	1938.00	9210	20240325	-55.21	4005	20250404	3.00	5800	-28.88	20250106	4005	3.00	20250404	8920	-53.76	20240709	4005	3.00	20250404	1.27	Y	348150	500	96 억	423429	N	N	0	N	N
153	20250404	091103	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4100	-15	5	-0.36	8613180	2132	8.61	4005	4100	4005	5340	2885	4115	4039.95	2.19	-487	4221	4167	4096	4042	3971	4195	4070	97	1225	500	2880	5	1	19373850	794	-15.07	2.12	12	0.01	-272.00	1938.00	9210	20240325	-55.48	4005	20250404	2.37	5800	-29.31	20250106	4005	2.37	20250404	8920	-54.04	20240709	4005	2.37	20250404	1.27	Y	348150	500	96 억	423429	N	N	0	N	N
154	20250403	161040	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4115	-20	5	-0.48	100715385	24765	147.16	4050	4150	4025	5370	2895	4135	4066.83	2.15	6970	4505	4320	4215	4030	3925	4267	3977	97	1235	500	2890	5	1	19373850	797	-15.13	2.12	12	0.13	-272.00	1938.00	9210	20240325	-55.32	4025	20250403	2.24	5800	-29.05	20250106	4025	2.24	20250403	8920	-53.87	20240709	4025	2.24	20250403	1.27	Y	348150	500	96 억	416453	N	N	0	N	N
155	20250403	151049	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4100	-35	5	-0.85	96881770	23831	141.61	4050	4150	4025	5370	2895	4135	4065.36	2.15	6965	4505	4320	4215	4030	3925	4267	3977	97	1235	500	2890	5	1	19373850	794	-15.07	2.12	12	0.12	-272.00	1938.00	9210	20240325	-55.48	4025	20250403	1.86	5800	-29.31	20250106	4025	1.86	20250403	8920	-54.04	20240709	4025	1.86	20250403	1.27	Y	348150	500	96 억	416453	N	N	0	N	N
156	20250403	141047	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4100	-35	5	-0.85	85899420	21149	125.67	4050	4150	4025	5370	2895	4135	4061.62	2.15	8161	4505	4320	4215	4030	3925	4267	3977	97	1235	500	2890	5	1	19373850	794	-15.07	2.12	12	0.11	-272.00	1938.00	9210	20240325	-55.48	4025	20250403	1.86	5800	-29.31	20250106	4025	1.86	20250403	8920	-54.04	20240709	4025	1.86	20250403	1.27	Y	348150	500	96 억	416453	N	N	0	N	N
157	20250403	131046	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4120	-15	5	-0.36	81280475	20025	118.99	4050	4150	4025	5370	2895	4135	4058.94	2.15	8271	4505	4320	4215	4030	3925	4267	3977	97	1235	500	2890	5	1	19373850	798	-15.15	2.13	12	0.10	-272.00	1938.00	9210	20240325	-55.27	4025	20250403	2.36	5800	-28.97	20250106	4025	2.36	20250403	8920	-53.81	20240709	4025	2.36	20250403	1.27	Y	348150	500	96 억	416453	N	N	0	N	N
158	20250403	121044	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4055	-80	5	-1.93	74313130	18318	108.85	4050	4150	4025	5370	2895	4135	4056.83	2.15	8073	4505	4320	4215	4030	3925	4267	3977	97	1235	500	2890	5	1	19373850	786	-14.91	2.09	12	0.09	-272.00	1938.00	9210	20240325	-55.97	4025	20250403	0.75	5800	-30.09	20250106	4025	0.75	20250403	8920	-54.54	20240709	4025	0.75	20250403	1.27	Y	348150	500	96 억	416453	N	N	0	N	N
159	20250403	111047	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4060	-75	5	-1.81	64520271	15905	94.51	4050	4150	4025	5370	2895	4135	4056.59	2.15	6056	4505	4320	4215	4030	3925	4267	3977	97	1235	500	2890	5	1	19373850	787	-14.93	2.09	12	0.08	-272.00	1938.00	9210	20240325	-55.92	4025	20250403	0.87	5800	-30.00	20250106	4025	0.87	20250403	8920	-54.48	20240709	4025	0.87	20250403	1.27	Y	348150	500	96 억	416453	N	N	0	N	N
160	20250403	101048	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4050	-85	5	-2.06	53807964	13262	78.80	4050	4150	4025	5370	2895	4135	4057.29	2.15	3989	4505	4320	4215	4030	3925	4267	3977	97	1235	500	2890	5	1	19373850	785	-14.89	2.09	12	0.07	-272.00	1938.00	9210	20240325	-56.03	4025	20250403	0.62	5800	-30.17	20250106	4025	0.62	20250403	8920	-54.60	20240709	4025	0.62	20250403	1.27	Y	348150	500	96 억	416453	N	N	0	N	N
161	20250403	091052	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4055	-80	5	-1.93	9159030	2261	13.44	4050	4080	4045	5370	2895	4135	4050.80	2.15	17	4505	4320	4215	4030	3925	4267	3977	97	1235	500	2890	5	1	19373850	786	-14.91	2.09	12	0.01	-272.00	1938.00	9210	20240325	-55.97	4045	20250403	0.25	5800	-30.09	20250106	4045	0.25	20250403	8920	-54.54	20240709	4045	0.25	20250403	1.27	Y	348150	500	96 억	416453	N	N	0	N	N
162	20250402	161025	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4135	-165	5	-3.84	70514394	16829	92.35	4400	4400	4110	5590	3010	4300	4190.05	2.18	-6018	4393	4346	4268	4221	4143	4370	4245	97	1290	500	3010	5	1	19373850	801	-15.20	2.13	12	0.09	-272.00	1938.00	9210	20240325	-55.10	4110	20250402	0.61	5800	-28.71	20250106	4110	0.61	20250402	8920	-53.64	20240709	4110	0.61	20250402	1.27	Y	348150	500	96 억	422511	N	N	0	N	N
163	20250402	151026	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4130	-170	5	-3.95	62590379	14913	81.83	4400	4400	4110	5590	3010	4300	4197.03	2.18	-6165	4393	4346	4268	4221	4143	4370	4245	97	1290	500	3010	5	1	19373850	800	-15.18	2.13	12	0.08	-272.00	1938.00	9210	20240325	-55.16	4110	20250402	0.49	5800	-28.79	20250106	4110	0.49	20250402	8920	-53.70	20240709	4110	0.49	20250402	1.27	Y	348150	500	96 억	422511	N	N	0	N	N
164	20250402	141029	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4150	-150	5	-3.49	52097039	12375	67.90	4400	4400	4140	5590	3010	4300	4209.86	2.18	-6386	4393	4346	4268	4221	4143	4370	4245	97	1290	500	3010	5	1	19373850	804	-15.26	2.14	12	0.06	-272.00	1938.00	9210	20240325	-54.94	4130	20250331	0.48	5800	-28.45	20250106	4130	0.48	20250331	8920	-53.48	20240709	4130	0.48	20250331	1.27	Y	348150	500	96 억	422511	N	N	0	N	N
165	20250402	131029	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4210	-90	5	-2.09	32825819	7758	42.57	4400	4400	4205	5590	3010	4300	4231.22	2.18	-4335	4393	4346	4268	4221	4143	4370	4245	97	1290	500	3010	5	1	19373850	816	-15.48	2.17	12	0.04	-272.00	1938.00	9210	20240325	-54.29	4130	20250331	1.94	5800	-27.41	20250106	4130	1.94	20250331	8920	-52.80	20240709	4130	1.94	20250331	1.27	Y	348150	500	96 억	422511	N	N	0	N	N
166	20250402	121027	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4215	-85	5	-1.98	27587020	6514	35.74	4400	4400	4210	5590	3010	4300	4235.04	2.18	-4215	4393	4346	4268	4221	4143	4370	4245	97	1290	500	3010	5	1	19373850	817	-15.50	2.17	12	0.03	-272.00	1938.00	9210	20240325	-54.23	4130	20250331	2.06	5800	-27.33	20250106	4130	2.06	20250331	8920	-52.75	20240709	4130	2.06	20250331	1.27	Y	348150	500	96 억	422511	N	N	0	N	N
167	20250402	111028	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4245	-55	5	-1.28	26394720	6232	34.20	4400	4400	4210	5590	3010	4300	4235.35	2.18	-4221	4393	4346	4268	4221	4143	4370	4245	97	1290	500	3010	5	1	19373850	822	-15.61	2.19	12	0.03	-272.00	1938.00	9210	20240325	-53.91	4130	20250331	2.78	5800	-26.81	20250106	4130	2.78	20250331	8920	-52.41	20240709	4130	2.78	20250331	1.27	Y	348150	500	96 억	422511	N	N	0	N	N
168	20250402	101026	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4230	-70	5	-1.63	16680005	3929	21.56	4400	4400	4210	5590	3010	4300	4245.36	2.18	-3219	4393	4346	4268	4221	4143	4370	4245	97	1290	500	3010	5	1	19373850	820	-15.55	2.18	12	0.02	-272.00	1938.00	9210	20240325	-54.07	4130	20250331	2.42	5800	-27.07	20250106	4130	2.42	20250331	8920	-52.58	20240709	4130	2.42	20250331	1.27	Y	348150	500	96 억	422511	N	N	0	N	N
169	20250402	091035	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4270	-30	5	-0.70	2600685	606	3.33	4400	4400	4265	5590	3010	4300	4291.56	2.18	-505	4393	4346	4268	4221	4143	4370	4245	97	1290	500	3010	5	1	19373850	827	-15.70	2.20	12	0.00	-272.00	1938.00	9210	20240325	-53.64	4130	20250331	3.39	5800	-26.38	20250106	4130	3.39	20250331	8920	-52.13	20240709	4130	3.39	20250331	1.27	Y	348150	500	96 억	422511	N	N	0	N	N
170	20250401	161036	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4300	110	2	2.63	77519010	18224	55.79	4195	4315	4190	5440	2935	4190	4253.68	2.13	9031	4356	4272	4201	4117	4046	4237	4082	97	1250	500	2930	5	1	19373850	833	-15.81	2.22	12	0.09	-272.00	1938.00	9210	20240325	-53.31	4130	20250331	4.12	5800	-25.86	20250106	4130	4.12	20250331	8920	-51.79	20240709	4130	4.12	20250331	1.26	Y	348150	500	96 억	412535	N	N	0	N	N
171	20250401	151034	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4295	105	2	2.51	72367410	17025	52.12	4195	4315	4190	5440	2935	4190	4250.66	2.13	8699	4356	4272	4201	4117	4046	4237	4082	97	1250	500	2930	5	1	19373850	832	-15.79	2.22	12	0.09	-272.00	1938.00	9210	20240325	-53.37	4130	20250331	4.00	5800	-25.95	20250106	4130	4.00	20250331	8920	-51.85	20240709	4130	4.00	20250331	1.26	Y	348150	500	96 억	412535	N	N	0	N	N
172	20250401	141035	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4300	110	2	2.63	72053755	16952	51.90	4195	4315	4190	5440	2935	4190	4250.46	2.13	8660	4356	4272	4201	4117	4046	4237	4082	97	1250	500	2930	5	1	19373850	833	-15.81	2.22	12	0.09	-272.00	1938.00	9210	20240325	-53.31	4130	20250331	4.12	5800	-25.86	20250106	4130	4.12	20250331	8920	-51.79	20240709	4130	4.12	20250331	1.26	Y	348150	500	96 억	412535	N	N	0	N	N
173	20250401	131035	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4305	115	2	2.74	66993745	15774	48.29	4195	4315	4190	5440	2935	4190	4247.10	2.13	7929	4356	4272	4201	4117	4046	4237	4082	97	1250	500	2930	5	1	19373850	834	-15.83	2.22	12	0.08	-272.00	1938.00	9210	20240325	-53.26	4130	20250331	4.24	5800	-25.78	20250106	4130	4.24	20250331	8920	-51.74	20240709	4130	4.24	20250331	1.26	Y	348150	500	96 억	412535	N	N	0	N	N
174	20250401	121036	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4295	105	2	2.51	57212770	13493	41.31	4195	4310	4190	5440	2935	4190	4240.18	2.13	6501	4356	4272	4201	4117	4046	4237	4082	97	1250	500	2930	5	1	19373850	832	-15.79	2.22	12	0.07	-272.00	1938.00	9210	20240325	-53.37	4130	20250331	4.00	5800	-25.95	20250106	4130	4.00	20250331	8920	-51.85	20240709	4130	4.00	20250331	1.26	Y	348150	500	96 억	412535	N	N	0	N	N
175	20250401	111022	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4290	100	2	2.39	52199060	12325	37.73	4195	4310	4190	5440	2935	4190	4235.22	2.13	5542	4356	4272	4201	4117	4046	4237	4082	97	1250	500	2930	5	1	19373850	831	-15.77	2.21	12	0.06	-272.00	1938.00	9210	20240325	-53.42	4130	20250331	3.87	5800	-26.03	20250106	4130	3.87	20250331	8920	-51.91	20240709	4130	3.87	20250331	1.26	Y	348150	500	96 억	412535	N	N	0	N	N
176	20250401	101020	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4260	70	2	1.67	15647375	3676	11.25	4195	4310	4195	5440	2935	4190	4256.63	2.13	1289	4356	4272	4201	4117	4046	4237	4082	97	1250	500	2930	5	1	19373850	825	-15.66	2.20	12	0.02	-272.00	1938.00	9210	20240325	-53.75	4130	20250331	3.15	5800	-26.55	20250106	4130	3.15	20250331	8920	-52.24	20240709	4130	3.15	20250331	1.26	Y	348150	500	96 억	412535	N	N	0	N	N
177	20250401	091020	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4270	80	2	1.91	7897360	1860	5.69	4195	4300	4195	5440	2935	4190	4245.89	2.13	14	4356	4272	4201	4117	4046	4237	4082	97	1250	500	2930	5	1	19373850	827	-15.70	2.20	12	0.01	-272.00	1938.00	9210	20240325	-53.64	4130	20250331	3.39	5800	-26.38	20250106	4130	3.39	20250331	8920	-52.13	20240709	4130	3.39	20250331	1.26	Y	348150	500	96 억	412535	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History