KissMeData/013990/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

35 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20250414	160301	57	100.00	KOSDAQ		유통	N	N	N	N		N	7530	-240	5	-3.09	7645688045	1013529	35.44	7650	7680	7380	10100	5440	7770	7543.63	2.67	76783	8356	8062	7796	7502	7236	7930	7370	164	2330	500	5590	10	1	32887536	2476	22.21	1.32	12	3.08	339.00	5721.00	8700	20250407	-13.45	3400	20240805	121.47	8700	-13.45	20250407	4635	62.46	20250331	8700	-13.45	20250407	3400	121.47	20240805	4.82	Y	013990	500	164 억	877168	N	N	70545	N	00	N
3	20250414	150303	57	100.00	KOSDAQ		유통	N	N	N	N		N	7520	-250	5	-3.22	6985829850	925685	32.37	7650	7680	7380	10100	5440	7770	7546.65	2.67	62243	8356	8062	7796	7502	7236	7930	7370	164	2330	500	5590	10	1	32887536	2473	22.18	1.31	12	2.81	339.00	5721.00	8700	20250407	-13.56	3400	20240805	121.18	8700	-13.56	20250407	4635	62.24	20250331	8700	-13.56	20250407	3400	121.18	20240805	4.82	Y	013990	500	164 억	877168	N	N	104241	N	00	N
4	20250414	140302	57	100.00	KOSDAQ		유통	N	N	N	N		N	7590	-180	5	-2.32	6247460490	828250	28.96	7650	7680	7380	10100	5440	7770	7542.96	2.67	69714	8356	8062	7796	7502	7236	7930	7370	164	2330	500	5590	10	1	32887536	2496	22.39	1.33	12	2.52	339.00	5721.00	8700	20250407	-12.76	3400	20240805	123.24	8700	-12.76	20250407	4635	63.75	20250331	8700	-12.76	20250407	3400	123.24	20240805	4.82	Y	013990	500	164 억	877168	N	N	104241	N	00	N
5	20250414	130303	57	100.00	KOSDAQ		유통	N	N	N	N		N	7600	-170	5	-2.19	5756182210	763538	26.70	7650	7680	7380	10100	5440	7770	7538.82	2.67	76388	8356	8062	7796	7502	7236	7930	7370	164	2330	500	5590	10	1	32887536	2499	22.42	1.33	12	2.32	339.00	5721.00	8700	20250407	-12.64	3400	20240805	123.53	8700	-12.64	20250407	4635	63.97	20250331	8700	-12.64	20250407	3400	123.53	20240805	4.82	Y	013990	500	164 억	877168	N	N	104241	N	00	N
6	20250414	120303	57	100.00	KOSDAQ		유통	N	N	N	N		N	7610	-160	5	-2.06	5347804380	709817	24.82	7650	7680	7380	10100	5440	7770	7534.05	2.67	70015	8356	8062	7796	7502	7236	7930	7370	164	2330	500	5590	10	1	32887536	2503	22.45	1.33	12	2.16	339.00	5721.00	8700	20250407	-12.53	3400	20240805	123.82	8700	-12.53	20250407	4635	64.19	20250331	8700	-12.53	20250407	3400	123.82	20240805	4.82	Y	013990	500	164 억	877168	N	N	104241	N	00	N
7	20250414	110301	57	100.00	KOSDAQ		유통	N	N	N	N		N	7510	-260	5	-3.35	4758099930	631915	22.10	7650	7680	7380	10100	5440	7770	7529.64	2.67	47197	8356	8062	7796	7502	7236	7930	7370	164	2330	500	5590	10	1	32887536	2470	22.15	1.31	12	1.92	339.00	5721.00	8700	20250407	-13.68	3400	20240805	120.88	8700	-13.68	20250407	4635	62.03	20250331	8700	-13.68	20250407	3400	120.88	20240805	4.82	Y	013990	500	164 억	877168	N	N	104241	N	00	N
8	20250414	100302	57	100.00	KOSDAQ		유통	N	N	N	N		N	7510	-260	5	-3.35	3950528895	524629	18.34	7650	7680	7380	10100	5440	7770	7530.12	2.67	32724	8356	8062	7796	7502	7236	7930	7370	164	2330	500	5590	10	1	32887536	2470	22.15	1.31	12	1.60	339.00	5721.00	8700	20250407	-13.68	3400	20240805	120.88	8700	-13.68	20250407	4635	62.03	20250331	8700	-13.68	20250407	3400	120.88	20240805	4.82	Y	013990	500	164 억	877168	N	N	104241	N	00	N
9	20250414	090303	57	100.00	KOSDAQ		유통	N	N	N	N		N	7510	-260	5	-3.35	854127660	112570	3.94	7650	7680	7450	10100	5440	7770	7587.47	2.67	-25096	8356	8062	7796	7502	7236	7930	7370	164	2330	500	5590	10	1	32887536	2470	22.15	1.31	12	0.34	339.00	5721.00	8700	20250407	-13.68	3400	20240805	120.88	8700	-13.68	20250407	4635	62.03	20250331	8700	-13.68	20250407	3400	120.88	20240805	4.82	Y	013990	500	164 억	877168	N	N	104241	N	00	N
10	20250411	160300	57	100.00	KOSDAQ		유통	N	N	N	N		N	7770	20	2	0.26	22366733990	2859833	92.26	8000	8090	7530	10070	5430	7750	7821.00	2.96	-122736	8316	8032	7616	7332	6916	8175	7475	164	2320	500	5580	10	1	32887536	2555	22.92	1.36	12	8.70	339.00	5721.00	8700	20250407	-10.69	3400	20240805	128.53	8700	-10.69	20250407	4635	67.64	20250331	8700	-10.69	20250407	3400	128.53	20240805	5.42	Y	013990	500	164 억	972779	N	N	104241	N	00	N
11	20250411	150302	57	100.00	KOSDAQ		유통	N	N	N	N		N	7750	0	3	0.00	21649857160	2767266	89.27	8000	8090	7530	10070	5430	7750	7823.55	2.96	-138926	8316	8032	7616	7332	6916	8175	7475	164	2320	500	5580	10	1	32887536	2549	22.86	1.35	12	8.41	339.00	5721.00	8700	20250407	-10.92	3400	20240805	127.94	8700	-10.92	20250407	4635	67.21	20250331	8700	-10.92	20250407	3400	127.94	20240805	5.42	Y	013990	500	164 억	972779	N	N	55907	N	00	N
12	20250411	140302	57	100.00	KOSDAQ		유통	N	N	N	N		N	7820	70	2	0.90	20162362060	2576414	83.12	8000	8090	7530	10070	5430	7750	7825.75	2.96	-168719	8316	8032	7616	7332	6916	8175	7475	164	2320	500	5580	10	1	32887536	2572	23.07	1.37	12	7.83	339.00	5721.00	8700	20250407	-10.11	3400	20240805	130.00	8700	-10.11	20250407	4635	68.72	20250331	8700	-10.11	20250407	3400	130.00	20240805	5.42	Y	013990	500	164 억	972779	N	N	55907	N	00	N
13	20250411	130302	57	100.00	KOSDAQ		유통	N	N	N	N		N	7820	70	2	0.90	17252469725	2205094	71.14	8000	8090	7530	10070	5430	7750	7823.92	2.96	-162845	8316	8032	7616	7332	6916	8175	7475	164	2320	500	5580	10	1	32887536	2572	23.07	1.37	12	6.70	339.00	5721.00	8700	20250407	-10.11	3400	20240805	130.00	8700	-10.11	20250407	4635	68.72	20250331	8700	-10.11	20250407	3400	130.00	20240805	5.42	Y	013990	500	164 억	972779	N	N	55907	N	00	N
14	20250411	120302	57	100.00	KOSDAQ		유통	N	N	N	N		N	7740	-10	5	-0.13	11006943435	1417386	45.73	8000	8090	7530	10070	5430	7750	7765.66	2.96	-134518	8316	8032	7616	7332	6916	8175	7475	164	2320	500	5580	10	1	32887536	2545	22.83	1.35	12	4.31	339.00	5721.00	8700	20250407	-11.03	3400	20240805	127.65	8700	-11.03	20250407	4635	66.99	20250331	8700	-11.03	20250407	3400	127.65	20240805	5.42	Y	013990	500	164 억	972779	N	N	55907	N	00	N
15	20250411	110301	57	100.00	KOSDAQ		유통	N	N	N	N		N	7700	-50	5	-0.65	9806832845	1262363	40.73	8000	8090	7530	10070	5430	7750	7768.63	2.96	-164039	8316	8032	7616	7332	6916	8175	7475	164	2320	500	5580	10	1	32887536	2532	22.71	1.35	12	3.84	339.00	5721.00	8700	20250407	-11.49	3400	20240805	126.47	8700	-11.49	20250407	4635	66.13	20250331	8700	-11.49	20250407	3400	126.47	20240805	5.42	Y	013990	500	164 억	972779	N	N	55907	N	00	N
16	20250411	100303	57	100.00	KOSDAQ		유통	N	N	N	N		N	7620	-130	5	-1.68	8404425235	1079208	34.82	8000	8090	7530	10070	5430	7750	7787.59	2.96	-164536	8316	8032	7616	7332	6916	8175	7475	164	2320	500	5580	10	1	32887536	2506	22.48	1.33	12	3.28	339.00	5721.00	8700	20250407	-12.41	3400	20240805	124.12	8700	-12.41	20250407	4635	64.40	20250331	8700	-12.41	20250407	3400	124.12	20240805	5.42	Y	013990	500	164 억	972779	N	N	55907	N	00	N
17	20250411	090304	57	100.00	KOSDAQ		유통	N	N	N	N		N	7870	120	2	1.55	2412696290	302601	9.76	8000	8090	7870	10070	5430	7750	7973.19	2.96	-91725	8316	8032	7616	7332	6916	8175	7475	164	2320	500	5580	10	1	32887536	2588	23.22	1.38	12	0.92	339.00	5721.00	8700	20250407	-9.54	3400	20240805	131.47	8700	-9.54	20250407	4635	69.80	20250331	8700	-9.54	20250407	3400	131.47	20240805	5.42	Y	013990	500	164 억	972779	N	N	55907	N	00	N
18	20250410	160301	57	100.00	KOSDAQ		유통	N	N	N	N		N	7750	420	2	5.73	23865118140	3099715	175.55	7200	7900	7200	9520	5140	7330	7699.15	2.01	252334	8396	7862	7486	6952	6576	7675	6765	164	2190	500	5270	10	1	32887536	2549	22.86	1.35	12	9.43	339.00	5721.00	8700	20250407	-10.92	3400	20240805	127.94	8700	-10.92	20250407	4635	67.21	20250331	8700	-10.92	20250407	3400	127.94	20240805	6.92	Y	013990	500	164 억	661146	N	N	55907	N	00	N
19	20250410	150301	57	100.00	KOSDAQ		유통	N	N	N	N		N	7770	440	2	6.00	22716543730	2951805	167.17	7200	7900	7200	9520	5140	7330	7695.88	2.01	240331	8396	7862	7486	6952	6576	7675	6765	164	2190	500	5270	10	1	32887536	2555	22.92	1.36	12	8.98	339.00	5721.00	8700	20250407	-10.69	3400	20240805	128.53	8700	-10.69	20250407	4635	67.64	20250331	8700	-10.69	20250407	3400	128.53	20240805	6.92	Y	013990	500	164 억	661146	N	N	52225	N	00	N
20	20250410	140301	57	100.00	KOSDAQ		유통	N	N	N	N		N	7790	460	2	6.28	18697271285	2437436	138.04	7200	7880	7200	9520	5140	7330	7670.95	2.01	158111	8396	7862	7486	6952	6576	7675	6765	164	2190	500	5270	10	1	32887536	2562	22.98	1.36	12	7.41	339.00	5721.00	8700	20250407	-10.46	3400	20240805	129.12	8700	-10.46	20250407	4635	68.07	20250331	8700	-10.46	20250407	3400	129.12	20240805	6.92	Y	013990	500	164 억	661146	N	N	52225	N	00	N
21	20250410	130302	57	100.00	KOSDAQ		유통	N	N	N	N		N	7700	370	2	5.05	16407969175	2142136	121.32	7200	7880	7200	9520	5140	7330	7659.71	2.01	74147	8396	7862	7486	6952	6576	7675	6765	164	2190	500	5270	10	1	32887536	2532	22.71	1.35	12	6.51	339.00	5721.00	8700	20250407	-11.49	3400	20240805	126.47	8700	-11.49	20250407	4635	66.13	20250331	8700	-11.49	20250407	3400	126.47	20240805	6.92	Y	013990	500	164 억	661146	N	N	52225	N	00	N
22	20250410	120302	57	100.00	KOSDAQ		유통	N	N	N	N		N	7650	320	2	4.37	15300571500	1997300	113.11	7200	7880	7200	9520	5140	7330	7660.71	2.01	63689	8396	7862	7486	6952	6576	7675	6765	164	2190	500	5270	10	1	32887536	2516	22.57	1.34	12	6.07	339.00	5721.00	8700	20250407	-12.07	3400	20240805	125.00	8700	-12.07	20250407	4635	65.05	20250331	8700	-12.07	20250407	3400	125.00	20240805	6.92	Y	013990	500	164 억	661146	N	N	52225	N	00	N
23	20250410	110301	57	100.00	KOSDAQ		유통	N	N	N	N		N	7610	280	2	3.82	14448399105	1885624	106.79	7200	7880	7200	9520	5140	7330	7662.49	2.01	48278	8396	7862	7486	6952	6576	7675	6765	164	2190	500	5270	10	1	32887536	2503	22.45	1.33	12	5.73	339.00	5721.00	8700	20250407	-12.53	3400	20240805	123.82	8700	-12.53	20250407	4635	64.19	20250331	8700	-12.53	20250407	3400	123.82	20240805	6.92	Y	013990	500	164 억	661146	N	N	52225	N	00	N
24	20250410	100300	57	100.00	KOSDAQ		유통	N	N	N	N		N	7710	380	2	5.18	10684080045	1397050	79.12	7200	7880	7200	9520	5140	7330	7647.72	2.01	12735	8396	7862	7486	6952	6576	7675	6765	164	2190	500	5270	10	1	32887536	2536	22.74	1.35	12	4.25	339.00	5721.00	8700	20250407	-11.38	3400	20240805	126.76	8700	-11.38	20250407	4635	66.34	20250331	8700	-11.38	20250407	3400	126.76	20240805	6.92	Y	013990	500	164 억	661146	N	N	52225	N	00	N
25	20250410	090302	57	100.00	KOSDAQ		유통	N	N	N	N		N	7300	-30	5	-0.41	453526990	62579	3.54	7200	7330	7200	9520	5140	7330	7246.58	2.01	4810	8396	7862	7486	6952	6576	7675	6765	164	2190	500	5270	10	1	32887536	2401	21.53	1.28	12	0.19	339.00	5721.00	8700	20250407	-16.09	3400	20240805	114.71	8700	-16.09	20250407	4635	57.50	20250331	8700	-16.09	20250407	3400	114.71	20240805	6.92	Y	013990	500	164 억	661146	N	N	52225	N	00	N
26	20250409	160300	57	100.00	KOSDAQ		유통	N	N	N	N		N	7330	-270	5	-3.55	13271778240	1765733	31.34	8000	8020	7110	9880	5320	7600	7516.35	1.93	32845	8706	8152	7706	7152	6706	8430	7430	164	2280	500	5470	10	1	32887536	2411	21.62	1.28	12	5.37	339.00	5721.00	8700	20250407	-15.75	3400	20240805	115.59	8700	-15.75	20250407	4635	58.14	20250331	8700	-15.75	20250407	3400	115.59	20240805	7.08	Y	013990	500	164 억	635320	N	N	52225	N	00	N
27	20250409	150240	57	100.00	KOSDAQ		유통	N	N	N	N		N	7260	-340	5	-4.47	12561350400	1668725	29.62	8000	8020	7110	9880	5320	7600	7527.51	1.93	51336	8706	8152	7706	7152	6706	8430	7430	164	2280	500	5470	10	1	32887536	2388	21.42	1.27	12	5.07	339.00	5721.00	8700	20250407	-16.55	3400	20240805	113.53	8700	-16.55	20250407	4635	56.63	20250331	8700	-16.55	20250407	3400	113.53	20240805	7.08	Y	013990	500	164 억	635320	N	N	106233	N	00	N
28	20250409	140259	57	100.00	KOSDAQ		유통	N	N	N	N		N	7170	-430	5	-5.66	11402882890	1507958	26.76	8000	8020	7150	9880	5320	7600	7561.80	1.93	46222	8706	8152	7706	7152	6706	8430	7430	164	2280	500	5470	10	1	32887536	2358	21.15	1.25	12	4.59	339.00	5721.00	8700	20250407	-17.59	3400	20240805	110.88	8700	-17.59	20250407	4635	54.69	20250331	8700	-17.59	20250407	3400	110.88	20240805	7.08	Y	013990	500	164 억	635320	N	N	106233	N	00	N
29	20250409	130257	57	100.00	KOSDAQ		유통	N	N	N	N		N	7290	-310	5	-4.08	10298499855	1354883	24.05	8000	8020	7150	9880	5320	7600	7601.03	1.93	39807	8706	8152	7706	7152	6706	8430	7430	164	2280	500	5470	10	1	32887536	2398	21.50	1.27	12	4.12	339.00	5721.00	8700	20250407	-16.21	3400	20240805	114.41	8700	-16.21	20250407	4635	57.28	20250331	8700	-16.21	20250407	3400	114.41	20240805	7.08	Y	013990	500	164 억	635320	N	N	106233	N	00	N
30	20250409	120258	57	100.00	KOSDAQ		유통	N	N	N	N		N	7460	-140	5	-1.84	7965185625	1034744	18.37	8000	8020	7380	9880	5320	7600	7697.74	1.93	-30152	8706	8152	7706	7152	6706	8430	7430	164	2280	500	5470	10	1	32887536	2453	22.01	1.30	12	3.15	339.00	5721.00	8700	20250407	-14.25	3400	20240805	119.41	8700	-14.25	20250407	4635	60.95	20250331	8700	-14.25	20250407	3400	119.41	20240805	7.08	Y	013990	500	164 억	635320	N	N	106233	N	00	N
31	20250409	110259	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	80	2	1.05	6537644810	845237	15.00	8000	8020	7600	9880	5320	7600	7734.70	1.93	-53867	8706	8152	7706	7152	6706	8430	7430	164	2280	500	5470	10	1	32887536	2526	22.65	1.34	12	2.57	339.00	5721.00	8700	20250407	-11.72	3400	20240805	125.88	8700	-11.72	20250407	4635	65.70	20250331	8700	-11.72	20250407	3400	125.88	20240805	7.08	Y	013990	500	164 억	635320	N	N	106233	N	00	N
32	20250409	100259	57	100.00	KOSDAQ		유통	N	N	N	N		N	7660	60	2	0.79	5784795135	747016	13.26	8000	8020	7600	9880	5320	7600	7743.89	1.93	-63215	8706	8152	7706	7152	6706	8430	7430	164	2280	500	5470	10	1	32887536	2519	22.60	1.34	12	2.27	339.00	5721.00	8700	20250407	-11.95	3400	20240805	125.29	8700	-11.95	20250407	4635	65.26	20250331	8700	-11.95	20250407	3400	125.29	20240805	7.08	Y	013990	500	164 억	635320	N	N	106233	N	00	N
33	20250409	090300	57	100.00	KOSDAQ		유통	N	N	N	N		N	7810	210	2	2.76	1349920410	170189	3.02	8000	8020	7800	9880	5320	7600	7932.09	1.93	-27493	8706	8152	7706	7152	6706	8430	7430	164	2280	500	5470	10	1	32887536	2569	23.04	1.37	12	0.52	339.00	5721.00	8700	20250407	-10.23	3400	20240805	129.71	8700	-10.23	20250407	4635	68.50	20250331	8700	-10.23	20250407	3400	129.71	20240805	7.08	Y	013990	500	164 억	635320	N	N	106233	N	00	N
34	20250408	160257	54	100.00	KOSDAQ		유통	N	N	N	N		N	7600	-350	5	-4.40	43843398185	5634239	49.16	7510	8260	7260	10330	5570	7950	7781.77	2.13	-73665	9323	8636	8013	7326	6703	8980	7670	164	2380	500	5720	10	1	32887536	2499	22.42	1.33	12	17.13	339.00	5721.00	8700	20250407	-12.64	3400	20240805	123.53	8700	-12.64	20250407	4635	63.97	20250331	8700	-12.64	20250407	3400	123.53	20240805	5.68	Y	013990	500	164 억	700731	N	N	106233	N	01	N
35	20250408	150258	54	100.00	KOSDAQ		유통	N	N	N	N		N	7580	-370	5	-4.65	42942628690	5515390	48.13	7510	8260	7260	10330	5570	7950	7785.96	2.13	-59802	9323	8636	8013	7326	6703	8980	7670	164	2380	500	5720	10	1	32887536	2493	22.36	1.32	12	16.77	339.00	5721.00	8700	20250407	-12.87	3400	20240805	122.94	8700	-12.87	20250407	4635	63.54	20250331	8700	-12.87	20250407	3400	122.94	20240805	5.68	Y	013990	500	164 억	700731	N	N	200438	N	01	N
36	20250408	140257	54	100.00	KOSDAQ		유통	N	N	N	N		N	7470	-480	5	-6.04	40521230960	5191907	45.30	7510	8260	7260	10330	5570	7950	7804.69	2.13	-71212	9323	8636	8013	7326	6703	8980	7670	164	2380	500	5720	10	1	32887536	2457	22.04	1.31	12	15.79	339.00	5721.00	8700	20250407	-14.14	3400	20240805	119.71	8700	-14.14	20250407	4635	61.17	20250331	8700	-14.14	20250407	3400	119.71	20240805	5.68	Y	013990	500	164 억	700731	N	N	200438	N	01	N
37	20250408	130258	54	100.00	KOSDAQ		유통	N	N	N	N		N	7730	-220	5	-2.77	37363497735	4775605	41.67	7510	8260	7260	10330	5570	7950	7823.82	2.13	-101901	9323	8636	8013	7326	6703	8980	7670	164	2380	500	5720	10	1	32887536	2542	22.80	1.35	12	14.52	339.00	5721.00	8700	20250407	-11.15	3400	20240805	127.35	8700	-11.15	20250407	4635	66.77	20250331	8700	-11.15	20250407	3400	127.35	20240805	5.68	Y	013990	500	164 억	700731	N	N	200438	N	01	N
38	20250408	120258	54	100.00	KOSDAQ		유통	N	N	N	N		N	7870	-80	5	-1.01	33966492745	4342857	37.90	7510	8260	7260	10330	5570	7950	7821.23	2.13	-96249	9323	8636	8013	7326	6703	8980	7670	164	2380	500	5720	10	1	32887536	2588	23.22	1.38	12	13.21	339.00	5721.00	8700	20250407	-9.54	3400	20240805	131.47	8700	-9.54	20250407	4635	69.80	20250331	8700	-9.54	20250407	3400	131.47	20240805	5.68	Y	013990	500	164 억	700731	N	N	200438	N	01	N
39	20250408	110257	54	100.00	KOSDAQ		유통	N	N	N	N		N	7720	-230	5	-2.89	14420354885	1901927	16.60	7510	7800	7260	10330	5570	7950	7581.97	2.13	52733	9323	8636	8013	7326	6703	8980	7670	164	2380	500	5720	10	1	32887536	2539	22.77	1.35	12	5.78	339.00	5721.00	8700	20250407	-11.26	3400	20240805	127.06	8700	-11.26	20250407	4635	66.56	20250331	8700	-11.26	20250407	3400	127.06	20240805	5.68	Y	013990	500	164 억	700731	N	N	200438	N	01	N
40	20250408	100258	54	100.00	KOSDAQ		유통	N	N	N	N		N	7620	-330	5	-4.15	11565738960	1530852	13.36	7510	7800	7260	10330	5570	7950	7555.10	2.13	70351	9323	8636	8013	7326	6703	8980	7670	164	2380	500	5720	10	1	32887536	2506	22.48	1.33	12	4.65	339.00	5721.00	8700	20250407	-12.41	3400	20240805	124.12	8700	-12.41	20250407	4635	64.40	20250331	8700	-12.41	20250407	3400	124.12	20240805	5.68	Y	013990	500	164 억	700731	N	N	200438	N	01	N
41	20250408	090258	54	100.00	KOSDAQ		유통	N	N	N	N		N	7270	-680	5	-8.55	2169979400	291804	2.55	7510	7620	7260	10330	5570	7950	7436.40	2.13	38660	9323	8636	8013	7326	6703	8980	7670	164	2380	500	5720	10	1	32887536	2391	21.45	1.27	12	0.89	339.00	5721.00	8700	20250407	-16.44	3400	20240805	113.82	8700	-16.44	20250407	4635	56.85	20250331	8700	-16.44	20250407	3400	113.82	20240805	5.68	Y	013990	500	164 억	700731	N	N	200438	N	01	N
42	20250407	160255	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	7950	1210	2	17.95	93170067585	11460016	114.43	7570	8700	7390	8760	4720	6740	8130.11	2.99	-335127	8300	7520	6330	5550	4360	7910	5940	164	2020	500	4850	10	1	32887536	2615	23.45	1.39	12	34.85	339.00	5721.00	8700	20250407	-8.62	3400	20240805	133.82	8700	-8.62	20250407	4635	71.52	20250331	8700	-8.62	20250407	3400	133.82	20240805	5.76	Y	013990	500	164 억	983669	N	N	200438	N	00	N
43	20250407	150257	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	8010	1270	2	18.84	90250910565	11092065	110.75	7570	8700	7390	8760	4720	6740	8136.62	2.99	-276643	8300	7520	6330	5550	4360	7910	5940	164	2020	500	4850	10	1	32887536	2634	23.63	1.40	12	33.73	339.00	5721.00	8700	20250407	-7.93	3400	20240805	135.59	8700	-7.93	20250407	4635	72.82	20250331	8700	-7.93	20250407	3400	135.59	20240805	5.76	Y	013990	500	164 억	983669	N	N	60494	N	00	N
44	20250407	140257	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	8060	1320	2	19.58	81864538345	10037476	100.22	7570	8700	7390	8760	4720	6740	8155.99	2.99	-281294	8300	7520	6330	5550	4360	7910	5940	164	2020	500	4850	10	1	32887536	2651	23.78	1.41	12	30.52	339.00	5721.00	8700	20250407	-7.36	3400	20240805	137.06	8700	-7.36	20250407	4635	73.89	20250331	8700	-7.36	20250407	3400	137.06	20240805	5.76	Y	013990	500	164 억	983669	N	N	60494	N	00	N
45	20250407	130255	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	8120	1380	2	20.47	75204254520	9212599	91.99	7570	8700	7390	8760	4720	6740	8163.30	2.99	-244940	8300	7520	6330	5550	4360	7910	5940	164	2020	500	4850	10	1	32887536	2670	23.95	1.42	12	28.01	339.00	5721.00	8700	20250407	-6.67	3400	20240805	138.82	8700	-6.67	20250407	4635	75.19	20250331	8700	-6.67	20250407	3400	138.82	20240805	5.76	Y	013990	500	164 억	983669	N	N	60494	N	00	N
46	20250407	120256	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	8110	1370	2	20.33	72822718915	8919717	89.06	7570	8700	7390	8760	4720	6740	8164.35	2.99	-213444	8300	7520	6330	5550	4360	7910	5940	164	2020	500	4850	10	1	32887536	2667	23.92	1.42	12	27.12	339.00	5721.00	8700	20250407	-6.78	3400	20240805	138.53	8700	-6.78	20250407	4635	74.97	20250331	8700	-6.78	20250407	3400	138.53	20240805	5.76	Y	013990	500	164 억	983669	N	N	60494	N	00	N
47	20250407	110256	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	8160	1420	2	21.07	66444244690	8129373	81.17	7570	8700	7390	8760	4720	6740	8173.48	2.99	-167533	8300	7520	6330	5550	4360	7910	5940	164	2020	500	4850	10	1	32887536	2684	24.07	1.43	12	24.72	339.00	5721.00	8700	20250407	-6.21	3400	20240805	140.00	8700	-6.21	20250407	4635	76.05	20250331	8700	-6.21	20250407	3400	140.00	20240805	5.76	Y	013990	500	164 억	983669	N	N	60494	N	00	N
48	20250407	100256	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	8510	1770	2	26.26	56442978025	6924894	69.15	7570	8700	7390	8760	4720	6740	8150.88	2.99	-181464	8300	7520	6330	5550	4360	7910	5940	164	2020	500	4850	10	1	32887536	2799	25.10	1.49	12	21.06	339.00	5721.00	8700	20250407	-2.18	3400	20240805	150.29	8700	-2.18	20250407	4635	83.60	20250331	8700	-2.18	20250407	3400	150.29	20240805	5.76	Y	013990	500	164 억	983669	N	N	60494	N	00	N
49	20250407	090256	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	7590	850	2	12.61	2007443955	265065	2.65	7570	7670	7540	8760	4720	6740	7575.60	2.99	-14519	8300	7520	6330	5550	4360	7910	5940	164	2020	500	4850	10	1	32887536	2496	22.39	1.33	12	0.81	339.00	5721.00	7670	20250407	-1.04	3400	20240805	123.24	7670	-1.04	20250407	4635	63.75	20250331	7670	-1.04	20250407	3400	123.24	20240805	5.76	Y	013990	500	164 억	983669	N	N	60494	N	00	N
50	20250404	160256	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	6740	1160	2	20.79	64750741290	10014986	786.40	5700	7110	5140	7250	3910	5580	6465.31	3.91	-364391	6046	5812	5556	5322	5066	5930	5440	164	1670	500	4010	10	1	32887536	2217	19.88	1.18	12	30.45	339.00	5721.00	7110	20250404	-5.20	3400	20240805	98.24	7110	-5.20	20250404	4635	45.42	20250331	7110	-5.20	20250404	3400	98.24	20240805	5.39	Y	013990	500	164 억	1285173	N	N	60494	N	00	N
51	20250404	150257	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	6540	960	2	17.20	61986108305	9601619	753.94	5700	7110	5140	7250	3910	5580	6455.80	3.91	-359912	6046	5812	5556	5322	5066	5930	5440	164	1670	500	4010	10	1	32887536	2151	19.29	1.14	12	29.20	339.00	5721.00	7110	20250404	-8.02	3400	20240805	92.35	7110	-8.02	20250404	4635	41.10	20250331	7110	-8.02	20250404	3400	92.35	20240805	5.39	Y	013990	500	164 억	1285173	N	N	10757	N	00	N
52	20250404	140258	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	6620	1040	2	18.64	58178627575	9031317	709.16	5700	7110	5140	7250	3910	5580	6441.88	3.91	-394409	6046	5812	5556	5322	5066	5930	5440	164	1670	500	4010	10	1	32887536	2177	19.53	1.16	12	27.46	339.00	5721.00	7110	20250404	-6.89	3400	20240805	94.71	7110	-6.89	20250404	4635	42.83	20250331	7110	-6.89	20250404	3400	94.71	20240805	5.39	Y	013990	500	164 억	1285173	N	N	10757	N	00	N
53	20250404	130258	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	6770	1190	2	21.33	49818729675	7790611	611.73	5700	7110	5140	7250	3910	5580	6394.71	3.91	-334626	6046	5812	5556	5322	5066	5930	5440	164	1670	500	4010	10	1	32887536	2226	19.97	1.18	12	23.69	339.00	5721.00	7110	20250404	-4.78	3400	20240805	99.12	7110	-4.78	20250404	4635	46.06	20250331	7110	-4.78	20250404	3400	99.12	20240805	5.39	Y	013990	500	164 억	1285173	N	N	10757	N	00	N
54	20250404	120256	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	7020	1440	2	25.81	31763928040	5119789	402.02	5700	7110	5140	7250	3910	5580	6204.15	3.91	-140514	6046	5812	5556	5322	5066	5930	5440	164	1670	500	4010	10	1	32887536	2309	20.71	1.23	12	15.57	339.00	5721.00	7110	20250404	-1.27	3400	20240805	106.47	7110	-1.27	20250404	4635	51.46	20250331	7110	-1.27	20250404	3400	106.47	20240805	5.39	Y	013990	500	164 억	1285173	N	N	10757	N	00	N
55	20250404	110257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5830	250	2	4.48	5545659265	950775	74.66	5700	5980	5560	7250	3910	5580	5832.78	3.91	-16582	6046	5812	5556	5322	5066	5930	5440	164	1670	500	4010	10	1	32887536	1917	17.20	1.02	12	2.89	339.00	5721.00	6380	20240620	-8.62	3400	20240805	71.47	5980	-2.51	20250404	4635	25.78	20250331	6380	-8.62	20240620	3400	71.47	20240805	5.39	Y	013990	500	164 억	1285173	N	N	10757	N	00	N
56	20250404	100257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5850	270	2	4.84	3190931625	548863	43.10	5700	5950	5560	7250	3910	5580	5813.71	3.91	-33944	6046	5812	5556	5322	5066	5930	5440	164	1670	500	4010	10	1	32887536	1924	17.26	1.02	12	1.67	339.00	5721.00	6380	20240620	-8.31	3400	20240805	72.06	5950	-1.68	20250404	4635	26.21	20250331	6380	-8.31	20240620	3400	72.06	20240805	5.39	Y	013990	500	164 억	1285173	N	N	10757	N	00	N
57	20250404	090257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5630	50	2	0.90	290079970	51064	4.01	5700	5710	5620	7250	3910	5580	5680.71	3.91	-21452	6046	5812	5556	5322	5066	5930	5440	164	1670	500	4010	10	1	32887536	1852	16.61	0.98	12	0.16	339.00	5721.00	6380	20240620	-11.76	3400	20240805	65.59	5920	-4.90	20250226	4635	21.47	20250331	6380	-11.76	20240620	3400	65.59	20240805	5.39	Y	013990	500	164 억	1285173	N	N	10757	N	00	N
58	20250403	160254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	200	2	3.72	7177882935	1273529	220.01	5320	5790	5300	6990	3770	5380	5636.24	3.74	50142	5646	5512	5406	5272	5166	5460	5220	164	1610	500	3870	10	1	32887536	1835	16.46	0.98	12	3.87	339.00	5721.00	6380	20240620	-12.54	3400	20240805	64.12	5920	-5.74	20250226	4635	20.39	20250331	6380	-12.54	20240620	3400	64.12	20240805	5.80	Y	013990	500	164 억	1229423	N	N	10757	N	00	N
59	20250403	150256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	210	2	3.90	6825219675	1210307	209.09	5320	5790	5300	6990	3770	5380	5639.25	3.74	45972	5646	5512	5406	5272	5166	5460	5220	164	1610	500	3870	10	1	32887536	1838	16.49	0.98	12	3.68	339.00	5721.00	6380	20240620	-12.38	3400	20240805	64.41	5920	-5.57	20250226	4635	20.60	20250331	6380	-12.38	20240620	3400	64.41	20240805	5.80	Y	013990	500	164 억	1229423	N	N	23684	N	00	N
60	20250403	140255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5650	270	2	5.02	6010317690	1063980	183.81	5320	5790	5300	6990	3770	5380	5648.90	3.74	21614	5646	5512	5406	5272	5166	5460	5220	164	1610	500	3870	10	1	32887536	1858	16.67	0.99	12	3.24	339.00	5721.00	6380	20240620	-11.44	3400	20240805	66.18	5920	-4.56	20250226	4635	21.90	20250331	6380	-11.44	20240620	3400	66.18	20240805	5.80	Y	013990	500	164 억	1229423	N	N	23684	N	00	N
61	20250403	130255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5640	260	2	4.83	4397476840	781250	134.97	5320	5760	5300	6990	3770	5380	5628.77	3.74	-8326	5646	5512	5406	5272	5166	5460	5220	164	1610	500	3870	10	1	32887536	1855	16.64	0.99	12	2.38	339.00	5721.00	6380	20240620	-11.60	3400	20240805	65.88	5920	-4.73	20250226	4635	21.68	20250331	6380	-11.60	20240620	3400	65.88	20240805	5.80	Y	013990	500	164 억	1229423	N	N	23684	N	00	N
62	20250403	120255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5640	260	2	4.83	4093230725	727322	125.65	5320	5760	5300	6990	3770	5380	5627.81	3.74	-18957	5646	5512	5406	5272	5166	5460	5220	164	1610	500	3870	10	1	32887536	1855	16.64	0.99	12	2.21	339.00	5721.00	6380	20240620	-11.60	3400	20240805	65.88	5920	-4.73	20250226	4635	21.68	20250331	6380	-11.60	20240620	3400	65.88	20240805	5.80	Y	013990	500	164 억	1229423	N	N	23684	N	00	N
63	20250403	110255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	300	2	5.58	3588144665	638623	110.33	5320	5750	5300	6990	3770	5380	5618.56	3.74	-40221	5646	5512	5406	5272	5166	5460	5220	164	1610	500	3870	10	1	32887536	1868	16.76	0.99	12	1.94	339.00	5721.00	6380	20240620	-10.97	3400	20240805	67.06	5920	-4.05	20250226	4635	22.55	20250331	6380	-10.97	20240620	3400	67.06	20240805	5.80	Y	013990	500	164 억	1229423	N	N	23684	N	00	N
64	20250403	100255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	210	2	3.90	1103025955	201549	34.82	5320	5620	5300	6990	3770	5380	5472.74	3.74	-33454	5646	5512	5406	5272	5166	5460	5220	164	1610	500	3870	10	1	32887536	1838	16.49	0.98	12	0.61	339.00	5721.00	6380	20240620	-12.38	3400	20240805	64.41	5920	-5.57	20250226	4635	20.60	20250331	6380	-12.38	20240620	3400	64.41	20240805	5.80	Y	013990	500	164 억	1229423	N	N	23684	N	00	N
65	20250403	090256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5310	-70	5	-1.30	35888320	6753	1.17	5320	5340	5300	6990	3770	5380	5314.43	3.74	-2581	5646	5512	5406	5272	5166	5460	5220	164	1610	500	3870	10	1	32887536	1746	15.66	0.93	12	0.02	339.00	5721.00	6380	20240620	-16.77	3400	20240805	56.18	5920	-10.30	20250226	4635	14.56	20250331	6380	-16.77	20240620	3400	56.18	20240805	5.80	Y	013990	500	164 억	1229423	N	N	23684	N	00	N
66	20250402	160251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5380	-120	5	-2.18	3128931740	578845	52.31	5500	5540	5300	7150	3850	5500	5405.47	3.69	8076	6123	5811	5238	4926	4353	5967	5082	164	1650	500	3960	10	1	32887536	1769	15.87	0.94	12	1.76	339.00	5721.00	6380	20240620	-15.67	3400	20240805	58.24	5920	-9.12	20250226	4635	16.07	20250331	6380	-15.67	20240620	3400	58.24	20240805	5.76	Y	013990	500	164 억	1212013	N	N	23684	N	00	N
67	20250402	150251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	-160	5	-2.91	3013420970	557310	50.37	5500	5540	5300	7150	3850	5500	5407.08	3.69	10676	6123	5811	5238	4926	4353	5967	5082	164	1650	500	3960	10	1	32887536	1756	15.75	0.93	12	1.69	339.00	5721.00	6380	20240620	-16.30	3400	20240805	57.06	5920	-9.80	20250226	4635	15.21	20250331	6380	-16.30	20240620	3400	57.06	20240805	5.76	Y	013990	500	164 억	1212013	N	N	10793	N	00	N
68	20250402	140251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	-130	5	-2.36	2351968320	433634	39.19	5500	5540	5300	7150	3850	5500	5423.86	3.69	14179	6123	5811	5238	4926	4353	5967	5082	164	1650	500	3960	10	1	32887536	1766	15.84	0.94	12	1.32	339.00	5721.00	6380	20240620	-15.83	3400	20240805	57.94	5920	-9.29	20250226	4635	15.86	20250331	6380	-15.83	20240620	3400	57.94	20240805	5.76	Y	013990	500	164 억	1212013	N	N	10793	N	00	N
69	20250402	130252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5430	-70	5	-1.27	1638011650	302564	27.34	5500	5540	5300	7150	3850	5500	5413.77	3.69	-8117	6123	5811	5238	4926	4353	5967	5082	164	1650	500	3960	10	1	32887536	1786	16.02	0.95	12	0.92	339.00	5721.00	6380	20240620	-14.89	3400	20240805	59.71	5920	-8.28	20250226	4635	17.15	20250331	6380	-14.89	20240620	3400	59.71	20240805	5.76	Y	013990	500	164 억	1212013	N	N	10793	N	00	N
70	20250402	120251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5430	-70	5	-1.27	1444355450	266736	24.11	5500	5540	5300	7150	3850	5500	5414.93	3.69	-12408	6123	5811	5238	4926	4353	5967	5082	164	1650	500	3960	10	1	32887536	1786	16.02	0.95	12	0.81	339.00	5721.00	6380	20240620	-14.89	3400	20240805	59.71	5920	-8.28	20250226	4635	17.15	20250331	6380	-14.89	20240620	3400	59.71	20240805	5.76	Y	013990	500	164 억	1212013	N	N	10793	N	00	N
71	20250402	110251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5470	-30	5	-0.55	1255111750	231919	20.96	5500	5540	5300	7150	3850	5500	5411.85	3.69	-3864	6123	5811	5238	4926	4353	5967	5082	164	1650	500	3960	10	1	32887536	1799	16.14	0.96	12	0.71	339.00	5721.00	6380	20240620	-14.26	3400	20240805	60.88	5920	-7.60	20250226	4635	18.02	20250331	6380	-14.26	20240620	3400	60.88	20240805	5.76	Y	013990	500	164 억	1212013	N	N	10793	N	00	N
72	20250402	100249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	-80	5	-1.45	893636300	165542	14.96	5500	5540	5300	7150	3850	5500	5398.25	3.69	-21039	6123	5811	5238	4926	4353	5967	5082	164	1650	500	3960	10	1	32887536	1783	15.99	0.95	12	0.50	339.00	5721.00	6380	20240620	-15.05	3400	20240805	59.41	5920	-8.45	20250226	4635	16.94	20250331	6380	-15.05	20240620	3400	59.41	20240805	5.76	Y	013990	500	164 억	1212013	N	N	10793	N	00	N
73	20250402	090251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5430	-70	5	-1.27	232371530	42432	3.83	5500	5540	5410	7150	3850	5500	5476.33	3.69	-7814	6123	5811	5238	4926	4353	5967	5082	164	1650	500	3960	10	1	32887536	1786	16.02	0.95	12	0.13	339.00	5721.00	6380	20240620	-14.89	3400	20240805	59.71	5920	-8.28	20250226	4635	17.15	20250331	6380	-14.89	20240620	3400	59.71	20240805	5.76	Y	013990	500	164 억	1212013	N	N	10793	N	00	N
74	20250401	160252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5500	835	2	17.90	5799783404	1106529	222.84	4665	5550	4665	6060	3270	4665	5240.95	3.24	144448	5185	4925	4780	4520	4375	4852	4447	164	1395	500	3350	10	1	32887536	1809	16.22	0.96	12	3.36	339.00	5721.00	6380	20240620	-13.79	3400	20240805	61.76	5920	-7.09	20250226	4635	18.66	20250331	6380	-13.79	20240620	3400	61.76	20240805	5.85	Y	013990	500	164 억	1064362	N	N	10793	N	00	N
75	20250401	150253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5400	735	2	15.76	4440145334	857700	172.73	4665	5420	4665	6060	3270	4665	5176.80	3.24	152211	5185	4925	4780	4520	4375	4852	4447	164	1395	500	3350	10	1	32887536	1776	15.93	0.94	12	2.61	339.00	5721.00	6380	20240620	-15.36	3400	20240805	58.82	5920	-8.78	20250226	4635	16.50	20250331	6380	-15.36	20240620	3400	58.82	20240805	5.85	Y	013990	500	164 억	1064362	N	N	16028	N	00	N
76	20250401	140252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	655	2	14.04	3808295239	739968	149.02	4665	5350	4665	6060	3270	4665	5146.57	3.24	155940	5185	4925	4780	4520	4375	4852	4447	164	1395	500	3350	10	1	32887536	1750	15.69	0.93	12	2.25	339.00	5721.00	6380	20240620	-16.61	3400	20240805	56.47	5920	-10.14	20250226	4635	14.78	20250331	6380	-16.61	20240620	3400	56.47	20240805	5.85	Y	013990	500	164 억	1064362	N	N	16028	N	00	N
77	20250401	130253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	625	2	13.40	3432745974	668857	134.70	4665	5350	4665	6060	3270	4665	5132.26	3.24	137472	5185	4925	4780	4520	4375	4852	4447	164	1395	500	3350	10	1	32887536	1740	15.60	0.92	12	2.03	339.00	5721.00	6380	20240620	-17.08	3400	20240805	55.59	5920	-10.64	20250226	4635	14.13	20250331	6380	-17.08	20240620	3400	55.59	20240805	5.85	Y	013990	500	164 억	1064362	N	N	16028	N	00	N
78	20250401	120253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	545	2	11.68	2901163989	568300	114.45	4665	5350	4665	6060	3270	4665	5104.99	3.24	120055	5185	4925	4780	4520	4375	4852	4447	164	1395	500	3350	10	1	32887536	1713	15.37	0.91	12	1.73	339.00	5721.00	6380	20240620	-18.34	3400	20240805	53.24	5920	-11.99	20250226	4635	12.41	20250331	6380	-18.34	20240620	3400	53.24	20240805	5.85	Y	013990	500	164 억	1064362	N	N	16028	N	00	N
79	20250401	110251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	515	2	11.04	1539792324	308196	62.07	4665	5230	4665	6060	3270	4665	4996.15	3.24	56549	5185	4925	4780	4520	4375	4852	4447	164	1395	500	3350	10	1	32887536	1704	15.28	0.91	12	0.94	339.00	5721.00	6380	20240620	-18.81	3400	20240805	52.35	5920	-12.50	20250226	4635	11.76	20250331	6380	-18.81	20240620	3400	52.35	20240805	5.85	Y	013990	500	164 억	1064362	N	N	16028	N	00	N
80	20250401	100249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	45	2	0.96	260754250	55220	11.12	4665	4775	4665	6060	3270	4665	4722.10	3.24	7474	5185	4925	4780	4520	4375	4852	4447	164	1395	500	3350	5	1	32887536	1549	13.89	0.82	12	0.17	339.00	5721.00	6380	20240620	-26.18	3400	20240805	38.53	5920	-20.44	20250226	4635	1.62	20250331	6380	-26.18	20240620	3400	38.53	20240805	5.85	Y	013990	500	164 억	1064362	N	N	16028	N	00	N
81	20250401	090250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	45	2	0.96	137688530	29229	5.89	4665	4770	4665	6060	3270	4665	4710.68	3.24	8214	5185	4925	4780	4520	4375	4852	4447	164	1395	500	3350	5	1	32887536	1549	13.89	0.82	12	0.09	339.00	5721.00	6380	20240620	-26.18	3400	20240805	38.53	5920	-20.44	20250226	4635	1.62	20250331	6380	-26.18	20240620	3400	38.53	20240805	5.85	Y	013990	500	164 억	1064362	N	N	16028	N	00	N

35 KiB Raw Blame History

35 KiB

Raw Blame History