KissMeData/047920/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	160500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18670	20	2	0.11	5711603295	308382	141.79	18120	18830	18000	24200	13060	18650	18521.20	1.68	-21355	19143	18896	18403	18156	17663	19020	18280	159	5550	500	13050	10	1	31814994	5940	291.72	5.10	12	0.97	64.00	3659.00	37200	20240402	-49.81	15150	20240520	23.23	33250	-43.85	20250227	17100	9.18	20250321	36500	-48.85	20240422	15150	23.23	20240520	Y	047920	500	159 억	536062	N	N	69332	N	N
3	20250414	150503	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18600	-50	5	-0.27	5459739905	294871	135.58	18120	18830	18000	24200	13060	18650	18515.69	1.68	-13826	19143	18896	18403	18156	17663	19020	18280	159	5550	500	13050	10	1	31814994	5918	290.62	5.08	12	0.93	64.00	3659.00	37200	20240402	-50.00	15150	20240520	22.77	33250	-44.06	20250227	17100	8.77	20250321	36500	-49.04	20240422	15150	22.77	20240520	Y	047920	500	159 억	536062	N	N	59268	N	N
4	20250414	140503	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18600	-50	5	-0.27	4811403815	260087	119.59	18120	18830	18000	24200	13060	18650	18499.21	1.68	-7596	19143	18896	18403	18156	17663	19020	18280	159	5550	500	13050	10	1	31814994	5918	290.62	5.08	12	0.82	64.00	3659.00	37200	20240402	-50.00	15150	20240520	22.77	33250	-44.06	20250227	17100	8.77	20250321	36500	-49.04	20240422	15150	22.77	20240520	Y	047920	500	159 억	536062	N	N	59268	N	N
5	20250414	130503	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18600	-50	5	-0.27	4473682520	241932	111.24	18120	18830	18000	24200	13060	18650	18491.49	1.68	-3977	19143	18896	18403	18156	17663	19020	18280	159	5550	500	13050	10	1	31814994	5918	290.62	5.08	12	0.76	64.00	3659.00	37200	20240402	-50.00	15150	20240520	22.77	33250	-44.06	20250227	17100	8.77	20250321	36500	-49.04	20240422	15150	22.77	20240520	Y	047920	500	159 억	536062	N	N	59268	N	N
6	20250414	120504	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18720	70	2	0.38	3836235630	207815	95.55	18120	18830	18000	24200	13060	18650	18459.86	1.68	-3599	19143	18896	18403	18156	17663	19020	18280	159	5550	500	13050	10	1	31814994	5956	292.50	5.12	12	0.65	64.00	3659.00	37200	20240402	-49.68	15150	20240520	23.56	33250	-43.70	20250227	17100	9.47	20250321	36500	-48.71	20240422	15150	23.56	20240520	Y	047920	500	159 억	536062	N	N	59268	N	N
7	20250414	110501	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18630	-20	5	-0.11	2831675620	154231	70.91	18120	18750	18000	24200	13060	18650	18359.96	1.68	-2399	19143	18896	18403	18156	17663	19020	18280	159	5550	500	13050	10	1	31814994	5927	291.09	5.09	12	0.48	64.00	3659.00	37200	20240402	-49.92	15150	20240520	22.97	33250	-43.97	20250227	17100	8.95	20250321	36500	-48.96	20240422	15150	22.97	20240520	Y	047920	500	159 억	536062	N	N	59268	N	N
8	20250414	100503	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18120	-530	5	-2.84	1406118540	77159	35.48	18120	18440	18000	24200	13060	18650	18223.65	1.68	-4204	19143	18896	18403	18156	17663	19020	18280	159	5550	500	13050	10	1	31814994	5765	283.12	4.95	12	0.24	64.00	3659.00	37200	20240402	-51.29	15150	20240520	19.60	33250	-45.50	20250227	17100	5.96	20250321	36500	-50.36	20240422	15150	19.60	20240520	Y	047920	500	159 억	536062	N	N	59268	N	N
9	20250414	090503	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18110	-540	5	-2.90	376562280	20793	9.56	18120	18240	18000	24200	13060	18650	18110.05	1.68	-695	19143	18896	18403	18156	17663	19020	18280	159	5550	500	13050	10	1	31814994	5762	282.97	4.95	12	0.07	64.00	3659.00	37200	20240402	-51.32	15150	20240520	19.54	33250	-45.53	20250227	17100	5.91	20250321	36500	-50.38	20240422	15150	19.54	20240520	Y	047920	500	159 억	536062	N	N	59268	N	N
10	20250411	160458	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18650	360	2	1.97	3955940240	217490	94.66	17980	18650	17910	23750	12810	18290	18188.96	1.62	20356	19683	18986	18453	17756	17223	18720	17490	159	5460	500	12800	10	1	31814994	5933	291.41	5.10	12	0.68	64.00	3659.00	37250	20240401	-49.93	15150	20240520	23.10	33250	-43.91	20250227	17100	9.06	20250321	36500	-48.90	20240422	15150	23.10	20240520	Y	047920	500	159 억	515902	N	N	59268	N	N
11	20250411	150501	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18510	220	2	1.20	3636656650	200285	87.17	17980	18610	17910	23750	12810	18290	18157.41	1.62	19832	19683	18986	18453	17756	17223	18720	17490	159	5460	500	12800	10	1	31814994	5889	289.22	5.06	12	0.63	64.00	3659.00	37250	20240401	-50.31	15150	20240520	22.18	33250	-44.33	20250227	17100	8.25	20250321	36500	-49.29	20240422	15150	22.18	20240520	Y	047920	500	159 억	515902	N	N	44150	N	N
12	20250411	140501	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18080	-210	5	-1.15	2671294430	147574	64.23	17980	18300	17910	23750	12810	18290	18101.39	1.62	13226	19683	18986	18453	17756	17223	18720	17490	159	5460	500	12800	10	1	31814994	5752	282.50	4.94	12	0.46	64.00	3659.00	37250	20240401	-51.46	15150	20240520	19.34	33250	-45.62	20250227	17100	5.73	20250321	36500	-50.47	20240422	15150	19.34	20240520	Y	047920	500	159 억	515902	N	N	44150	N	N
13	20250411	130502	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18120	-170	5	-0.93	2112578710	116687	50.79	17980	18300	17910	23750	12810	18290	18104.66	1.62	16396	19683	18986	18453	17756	17223	18720	17490	159	5460	500	12800	10	1	31814994	5765	283.12	4.95	12	0.37	64.00	3659.00	37250	20240401	-51.36	15150	20240520	19.60	33250	-45.50	20250227	17100	5.96	20250321	36500	-50.36	20240422	15150	19.60	20240520	Y	047920	500	159 억	515902	N	N	44150	N	N
14	20250411	120503	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18170	-120	5	-0.66	1749261680	96644	42.06	17980	18300	17910	23750	12810	18290	18100.05	1.62	22623	19683	18986	18453	17756	17223	18720	17490	159	5460	500	12800	10	1	31814994	5781	283.91	4.97	12	0.30	64.00	3659.00	37250	20240401	-51.22	15150	20240520	19.93	33250	-45.35	20250227	17100	6.26	20250321	36500	-50.22	20240422	15150	19.93	20240520	Y	047920	500	159 억	515902	N	N	44150	N	N
15	20250411	110501	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18190	-100	5	-0.55	1385221115	76586	33.33	17980	18300	17910	23750	12810	18290	18087.13	1.62	23362	19683	18986	18453	17756	17223	18720	17490	159	5460	500	12800	10	1	31814994	5787	284.22	4.97	12	0.24	64.00	3659.00	37250	20240401	-51.17	15150	20240520	20.07	33250	-45.29	20250227	17100	6.37	20250321	36500	-50.16	20240422	15150	20.07	20240520	Y	047920	500	159 억	515902	N	N	44150	N	N
16	20250411	100502	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18090	-200	5	-1.09	812436905	44897	19.54	17980	18300	17910	23750	12810	18290	18095.57	1.62	14300	19683	18986	18453	17756	17223	18720	17490	159	5460	500	12800	10	1	31814994	5755	282.66	4.94	12	0.14	64.00	3659.00	37250	20240401	-51.44	15150	20240520	19.41	33250	-45.59	20250227	17100	5.79	20250321	36500	-50.44	20240422	15150	19.41	20240520	Y	047920	500	159 억	515902	N	N	44150	N	N
17	20250411	090505	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18050	-240	5	-1.31	213819370	11869	5.17	17980	18160	17910	23750	12810	18290	18014.92	1.62	4638	19683	18986	18453	17756	17223	18720	17490	159	5460	500	12800	10	1	31814994	5743	282.03	4.93	12	0.04	64.00	3659.00	37250	20240401	-51.54	15150	20240520	19.14	33250	-45.71	20250227	17100	5.56	20250321	36500	-50.55	20240422	15150	19.14	20240520	Y	047920	500	159 억	515902	N	N	44150	N	N
18	20250410	160459	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18290	40	2	0.22	4219479435	229763	77.94	19150	19150	17920	23700	12780	18250	18364.49	1.66	-17166	19656	18952	18486	17782	17316	18720	17550	159	5450	500	12770	10	1	31814994	5819	285.78	5.00	12	0.72	64.00	3659.00	40300	20240329	-54.62	15150	20240520	20.73	33250	-44.99	20250227	17100	6.96	20250321	36500	-49.89	20240422	15150	20.73	20240520	Y	047920	500	159 억	528487	N	N	44150	N	N
19	20250410	150501	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18270	20	2	0.11	4004591830	217978	73.94	19150	19150	17920	23700	12780	18250	18371.54	1.66	-12818	19656	18952	18486	17782	17316	18720	17550	159	5450	500	12770	10	1	31814994	5813	285.47	4.99	12	0.69	64.00	3659.00	40300	20240329	-54.67	15150	20240520	20.59	33250	-45.05	20250227	17100	6.84	20250321	36500	-49.95	20240422	15150	20.59	20240520	Y	047920	500	159 억	528487	N	N	50812	N	N
20	20250410	140500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18270	20	2	0.11	3585229420	195074	66.17	19150	19150	17920	23700	12780	18250	18378.82	1.66	-18832	19656	18952	18486	17782	17316	18720	17550	159	5450	500	12770	10	1	31814994	5813	285.47	4.99	12	0.61	64.00	3659.00	40300	20240329	-54.67	15150	20240520	20.59	33250	-45.05	20250227	17100	6.84	20250321	36500	-49.95	20240422	15150	20.59	20240520	Y	047920	500	159 억	528487	N	N	50812	N	N
21	20250410	130500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18160	-90	5	-0.49	3073082930	166921	56.62	19150	19150	17920	23700	12780	18250	18410.40	1.66	-27717	19656	18952	18486	17782	17316	18720	17550	159	5450	500	12770	10	1	31814994	5778	283.75	4.96	12	0.52	64.00	3659.00	40300	20240329	-54.94	15150	20240520	19.87	33250	-45.38	20250227	17100	6.20	20250321	36500	-50.25	20240422	15150	19.87	20240520	Y	047920	500	159 억	528487	N	N	50812	N	N
22	20250410	120501	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18300	50	2	0.27	2077699800	111922	37.97	19150	19150	18290	23700	12780	18250	18563.82	1.66	-18573	19656	18952	18486	17782	17316	18720	17550	159	5450	500	12770	10	1	31814994	5822	285.94	5.00	12	0.35	64.00	3659.00	40300	20240329	-54.59	15150	20240520	20.79	33250	-44.96	20250227	17100	7.02	20250321	36500	-49.86	20240422	15150	20.79	20240520	Y	047920	500	159 억	528487	N	N	50812	N	N
23	20250410	110500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18490	240	2	1.32	1526725200	81973	27.81	19150	19150	18290	23700	12780	18250	18624.73	1.66	-6165	19656	18952	18486	17782	17316	18720	17550	159	5450	500	12770	10	1	31814994	5883	288.91	5.05	12	0.26	64.00	3659.00	40300	20240329	-54.12	15150	20240520	22.05	33250	-44.39	20250227	17100	8.13	20250321	36500	-49.34	20240422	15150	22.05	20240520	Y	047920	500	159 억	528487	N	N	50812	N	N
24	20250410	100500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18600	350	2	1.92	1078470830	57800	19.61	19150	19150	18290	23700	12780	18250	18658.66	1.66	-3002	19656	18952	18486	17782	17316	18720	17550	159	5450	500	12770	10	1	31814994	5918	290.62	5.08	12	0.18	64.00	3659.00	40300	20240329	-53.85	15150	20240520	22.77	33250	-44.06	20250227	17100	8.77	20250321	36500	-49.04	20240422	15150	22.77	20240520	Y	047920	500	159 억	528487	N	N	50812	N	N
25	20250410	090502	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18720	470	2	2.58	206307590	10909	3.70	19150	19150	18690	23700	12780	18250	18911.69	1.66	-3118	19656	18952	18486	17782	17316	18720	17550	159	5450	500	12770	10	1	31814994	5956	292.50	5.12	12	0.03	64.00	3659.00	40300	20240329	-53.55	15150	20240520	23.56	33250	-43.70	20250227	17100	9.47	20250321	36500	-48.71	20240422	15150	23.56	20240520	Y	047920	500	159 억	528487	N	N	50812	N	N
26	20250409	160457	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18250	-1110	5	-5.73	5408545235	294791	247.03	18800	19190	18020	25150	13560	19360	18347.05	1.57	-9411	20720	20040	19620	18940	18520	19830	18730	159	5790	500	13550	10	1	31814994	5806	285.16	4.99	12	0.93	64.00	3659.00	40300	20240329	-54.71	15150	20240520	20.46	33250	-45.11	20250227	17100	6.73	20250321	36500	-50.00	20240422	15150	20.46	20240520	Y	047920	500	159 억	500531	N	N	50812	N	N
27	20250409	150404	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18260	-1100	5	-5.68	5168917450	281665	236.03	18800	19190	18020	25150	13560	19360	18351.29	1.57	-11261	20720	20040	19620	18940	18520	19830	18730	159	5790	500	13550	10	1	31814994	5809	285.31	4.99	12	0.89	64.00	3659.00	40300	20240329	-54.69	15150	20240520	20.53	33250	-45.08	20250227	17100	6.78	20250321	36500	-49.97	20240422	15150	20.53	20240520	Y	047920	500	159 억	500531	N	N	86	N	N
28	20250409	140455	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18170	-1190	5	-6.15	4672880650	254360	213.15	18800	19190	18020	25150	13560	19360	18371.13	1.57	-14633	20720	20040	19620	18940	18520	19830	18730	159	5790	500	13550	10	1	31814994	5781	283.91	4.97	12	0.80	64.00	3659.00	40300	20240329	-54.91	15150	20240520	19.93	33250	-45.35	20250227	17100	6.26	20250321	36500	-50.22	20240422	15150	19.93	20240520	Y	047920	500	159 억	500531	N	N	86	N	N
29	20250409	130455	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18270	-1090	5	-5.63	4039238470	219515	183.95	18800	19190	18020	25150	13560	19360	18400.74	1.57	-12171	20720	20040	19620	18940	18520	19830	18730	159	5790	500	13550	10	1	31814994	5813	285.47	4.99	12	0.69	64.00	3659.00	40300	20240329	-54.67	15150	20240520	20.59	33250	-45.05	20250227	17100	6.84	20250321	36500	-49.95	20240422	15150	20.59	20240520	Y	047920	500	159 억	500531	N	N	86	N	N
30	20250409	120455	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18210	-1150	5	-5.94	3572146290	193933	162.51	18800	19190	18020	25150	13560	19360	18419.49	1.57	-1686	20720	20040	19620	18940	18520	19830	18730	159	5790	500	13550	10	1	31814994	5794	284.53	4.98	12	0.61	64.00	3659.00	40300	20240329	-54.81	15150	20240520	20.20	33250	-45.23	20250227	17100	6.49	20250321	36500	-50.11	20240422	15150	20.20	20240520	Y	047920	500	159 억	500531	N	N	86	N	N
31	20250409	110454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18450	-910	5	-4.70	3109698265	168644	141.32	18800	19190	18020	25150	13560	19360	18439.42	1.57	15384	20720	20040	19620	18940	18520	19830	18730	159	5790	500	13550	10	1	31814994	5870	288.28	5.04	12	0.53	64.00	3659.00	40300	20240329	-54.22	15150	20240520	21.78	33250	-44.51	20250227	17100	7.89	20250321	36500	-49.45	20240422	15150	21.78	20240520	Y	047920	500	159 억	500531	N	N	86	N	N
32	20250409	100457	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18520	-840	5	-4.34	2541449265	137788	115.46	18800	19190	18020	25150	13560	19360	18444.63	1.57	17741	20720	20040	19620	18940	18520	19830	18730	159	5790	500	13550	10	1	31814994	5892	289.38	5.06	12	0.43	64.00	3659.00	40300	20240329	-54.04	15150	20240520	22.24	33250	-44.30	20250227	17100	8.30	20250321	36500	-49.26	20240422	15150	22.24	20240520	Y	047920	500	159 억	500531	N	N	86	N	N
33	20250409	090459	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18960	-400	5	-2.07	230463130	12194	10.22	18800	19190	18800	25150	13560	19360	18899.72	1.57	932	20720	20040	19620	18940	18520	19830	18730	159	5790	500	13550	10	1	31814994	6032	296.25	5.18	12	0.04	64.00	3659.00	40300	20240329	-52.95	15150	20240520	25.15	33250	-42.98	20250227	17100	10.88	20250321	36500	-48.05	20240422	15150	25.15	20240520	Y	047920	500	159 억	500531	N	N	86	N	N
34	20250408	160452	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19360	90	2	0.47	2314102275	119336	48.85	19400	20300	19200	25050	13490	19270	19391.49	1.53	12281	20556	19912	19456	18812	18356	19685	18585	159	5780	500	13480	10	1	31814994	6159	302.50	5.29	12	0.38	64.00	3659.00	41000	20240327	-52.78	15150	20240520	27.79	33250	-41.77	20250227	17100	13.22	20250321	36500	-46.96	20240422	15150	27.79	20240520	N	047920	500	159 억	488248	N	N	86	N	N
35	20250408	150455	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19370	100	2	0.52	2226602995	114821	47.01	19400	20300	19200	25050	13490	19270	19391.95	1.53	11008	20556	19912	19456	18812	18356	19685	18585	159	5780	500	13480	10	1	31814994	6163	302.66	5.29	12	0.36	64.00	3659.00	41000	20240327	-52.76	15150	20240520	27.85	33250	-41.74	20250227	17100	13.27	20250321	36500	-46.93	20240422	15150	27.85	20240520	N	047920	500	159 억	488248	N	N	70693	N	N
36	20250408	140454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19270	0	3	0.00	1979017545	101987	41.75	19400	20300	19200	25050	13490	19270	19404.61	1.53	3323	20556	19912	19456	18812	18356	19685	18585	159	5780	500	13480	10	1	31814994	6131	301.09	5.27	12	0.32	64.00	3659.00	41000	20240327	-53.00	15150	20240520	27.19	33250	-42.05	20250227	17100	12.69	20250321	36500	-47.21	20240422	15150	27.19	20240520	N	047920	500	159 억	488248	N	N	70693	N	N
37	20250408	130453	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19410	140	2	0.73	1618237555	83265	34.09	19400	20300	19210	25050	13490	19270	19434.79	1.53	3530	20556	19912	19456	18812	18356	19685	18585	159	5780	500	13480	10	1	31814994	6175	303.28	5.30	12	0.26	64.00	3659.00	41000	20240327	-52.66	15150	20240520	28.12	33250	-41.62	20250227	17100	13.51	20250321	36500	-46.82	20240422	15150	28.12	20240520	N	047920	500	159 억	488248	N	N	70693	N	N
38	20250408	120454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19400	130	2	0.67	1458997615	75030	30.72	19400	20300	19210	25050	13490	19270	19445.52	1.53	2932	20556	19912	19456	18812	18356	19685	18585	159	5780	500	13480	10	1	31814994	6172	303.12	5.30	12	0.24	64.00	3659.00	41000	20240327	-52.68	15150	20240520	28.05	33250	-41.65	20250227	17100	13.45	20250321	36500	-46.85	20240422	15150	28.05	20240520	N	047920	500	159 억	488248	N	N	70693	N	N
39	20250408	110453	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19410	140	2	0.73	1259997635	64771	26.52	19400	20300	19210	25050	13490	19270	19453.11	1.53	-462	20556	19912	19456	18812	18356	19685	18585	159	5780	500	13480	10	1	31814994	6175	303.28	5.30	12	0.20	64.00	3659.00	41000	20240327	-52.66	15150	20240520	28.12	33250	-41.62	20250227	17100	13.51	20250321	36500	-46.82	20240422	15150	28.12	20240520	N	047920	500	159 억	488248	N	N	70693	N	N
40	20250408	100454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19310	40	2	0.21	989690940	50778	20.79	19400	20300	19300	25050	13490	19270	19490.55	1.53	-4666	20556	19912	19456	18812	18356	19685	18585	159	5780	500	13480	10	1	31814994	6143	301.72	5.28	12	0.16	64.00	3659.00	41000	20240327	-52.90	15150	20240520	27.46	33250	-41.92	20250227	17100	12.92	20250321	36500	-47.10	20240422	15150	27.46	20240520	N	047920	500	159 억	488248	N	N	70693	N	N
41	20250408	090455	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19550	280	2	1.45	136693730	7011	2.87	19400	19650	19400	25050	13490	19270	19497.04	1.53	2475	20556	19912	19456	18812	18356	19685	18585	159	5780	500	13480	10	1	31814994	6220	305.47	5.34	12	0.02	64.00	3659.00	41000	20240327	-52.32	15150	20240520	29.04	33250	-41.20	20250227	17100	14.33	20250321	36500	-46.44	20240422	15150	29.04	20240520	N	047920	500	159 억	488248	N	N	70693	N	N
42	20250407	160449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19270	-980	5	-4.84	4791006955	244267	85.16	19980	20100	19000	26300	14200	20250	19613.94	1.68	-44139	20963	20606	20193	19836	19423	20785	20015	159	6050	500	14170	10	1	31814994	6131	301.09	5.27	12	0.77	64.00	3659.00	41900	20240326	-54.01	15150	20240520	27.19	33250	-42.05	20250227	17100	12.69	20250321	36500	-47.21	20240422	15150	27.19	20240520	Y	047920	500	159 억	534733	N	N	70693	N	N
43	20250407	150453	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19350	-900	5	-4.44	4411240565	224585	78.30	19980	20100	19000	26300	14200	20250	19641.74	1.68	-37239	20963	20606	20193	19836	19423	20785	20015	159	6050	500	14170	10	1	31814994	6156	302.34	5.29	12	0.71	64.00	3659.00	41900	20240326	-53.82	15150	20240520	27.72	33250	-41.80	20250227	17100	13.16	20250321	36500	-46.99	20240422	15150	27.72	20240520	Y	047920	500	159 억	534733	N	N	83843	N	N
44	20250407	140450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19410	-840	5	-4.15	3627788510	184129	64.19	19980	20100	19000	26300	14200	20250	19702.43	1.68	-27241	20963	20606	20193	19836	19423	20785	20015	159	6050	500	14170	10	1	31814994	6175	303.28	5.30	12	0.58	64.00	3659.00	41900	20240326	-53.68	15150	20240520	28.12	33250	-41.62	20250227	17100	13.51	20250321	36500	-46.82	20240422	15150	28.12	20240520	Y	047920	500	159 억	534733	N	N	83843	N	N
45	20250407	130449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19750	-500	5	-2.47	3019641035	152997	53.34	19980	20100	19000	26300	14200	20250	19736.60	1.68	-24408	20963	20606	20193	19836	19423	20785	20015	159	6050	500	14170	10	1	31814994	6283	308.59	5.40	12	0.48	64.00	3659.00	41900	20240326	-52.86	15150	20240520	30.36	33250	-40.60	20250227	17100	15.50	20250321	36500	-45.89	20240422	15150	30.36	20240520	Y	047920	500	159 억	534733	N	N	83843	N	N
46	20250407	120450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19680	-570	5	-2.81	2708296995	137139	47.81	19980	20100	19000	26300	14200	20250	19748.55	1.68	-24273	20963	20606	20193	19836	19423	20785	20015	159	6050	500	14170	10	1	31814994	6261	307.50	5.38	12	0.43	64.00	3659.00	41900	20240326	-53.03	15150	20240520	29.90	33250	-40.81	20250227	17100	15.09	20250321	36500	-46.08	20240422	15150	29.90	20240520	Y	047920	500	159 억	534733	N	N	83843	N	N
47	20250407	110450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19810	-440	5	-2.17	2322396415	117574	40.99	19980	20100	19000	26300	14200	20250	19752.64	1.68	-17140	20963	20606	20193	19836	19423	20785	20015	159	6050	500	14170	10	1	31814994	6303	309.53	5.41	12	0.37	64.00	3659.00	41900	20240326	-52.72	15150	20240520	30.76	33250	-40.42	20250227	17100	15.85	20250321	36500	-45.73	20240422	15150	30.76	20240520	Y	047920	500	159 억	534733	N	N	83843	N	N
48	20250407	100451	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19610	-640	5	-3.16	1878749755	95061	33.14	19980	20100	19000	26300	14200	20250	19763.62	1.68	-11152	20963	20606	20193	19836	19423	20785	20015	159	6050	500	14170	10	1	31814994	6239	306.41	5.36	12	0.30	64.00	3659.00	41900	20240326	-53.20	15150	20240520	29.44	33250	-41.02	20250227	17100	14.68	20250321	36500	-46.27	20240422	15150	29.44	20240520	Y	047920	500	159 억	534733	N	N	83843	N	N
49	20250407	090451	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19870	-380	5	-1.88	166239990	8355	2.91	19980	19990	19710	26300	14200	20250	19897.07	1.68	-2351	20963	20606	20193	19836	19423	20785	20015	159	6050	500	14170	10	1	31814994	6322	310.47	5.43	12	0.03	64.00	3659.00	41900	20240326	-52.58	15150	20240520	31.16	33250	-40.24	20250227	17100	16.20	20250321	36500	-45.56	20240422	15150	31.16	20240520	Y	047920	500	159 억	534733	N	N	83843	N	N
50	20250404	160449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20250	150	2	0.75	5750526815	286841	219.61	19990	20550	19780	26100	14100	20100	20047.74	1.94	-80507	21000	20550	20000	19550	19000	20775	19775	159	6000	500	14070	50	1	31814994	6443	316.41	5.53	12	0.90	64.00	3659.00	41900	20240325	-51.67	15150	20240520	33.66	33250	-39.10	20250227	17100	18.42	20250321	36500	-44.52	20240422	15150	33.66	20240520	Y	047920	500	159 억	617195	N	N	83843	N	N
51	20250404	150453	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20150	50	2	0.25	5518928965	275384	210.84	19990	20550	19780	26100	14100	20100	20040.85	1.94	-82080	21000	20550	20000	19550	19000	20775	19775	159	6000	500	14070	50	1	31814994	6411	314.84	5.51	12	0.87	64.00	3659.00	41900	20240325	-51.91	15150	20240520	33.00	33250	-39.40	20250227	17100	17.84	20250321	36500	-44.79	20240422	15150	33.00	20240520	Y	047920	500	159 억	617195	N	N	793	N	N
52	20250404	140454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19920	-180	5	-0.90	4972085225	248062	189.92	19990	20550	19780	26100	14100	20100	20043.72	1.94	-73784	21000	20550	20000	19550	19000	20775	19775	159	6000	500	14070	10	1	31814994	6338	311.25	5.44	12	0.78	64.00	3659.00	41900	20240325	-52.46	15150	20240520	31.49	33250	-40.09	20250227	17100	16.49	20250321	36500	-45.42	20240422	15150	31.49	20240520	Y	047920	500	159 억	617195	N	N	793	N	N
53	20250404	130454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19980	-120	5	-0.60	4463044030	222544	170.39	19990	20550	19780	26100	14100	20100	20054.66	1.94	-64275	21000	20550	20000	19550	19000	20775	19775	159	6000	500	14070	10	1	31814994	6357	312.19	5.46	12	0.70	64.00	3659.00	41900	20240325	-52.32	15150	20240520	31.88	33250	-39.91	20250227	17100	16.84	20250321	36500	-45.26	20240422	15150	31.88	20240520	Y	047920	500	159 억	617195	N	N	793	N	N
54	20250404	120449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19830	-270	5	-1.34	3732083055	185784	142.24	19990	20550	19780	26100	14100	20100	20088.29	1.94	-51988	21000	20550	20000	19550	19000	20775	19775	159	6000	500	14070	10	1	31814994	6309	309.84	5.42	12	0.58	64.00	3659.00	41900	20240325	-52.67	15150	20240520	30.89	33250	-40.36	20250227	17100	15.96	20250321	36500	-45.67	20240422	15150	30.89	20240520	Y	047920	500	159 억	617195	N	N	793	N	N
55	20250404	110452	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20200	100	2	0.50	2274596295	113301	86.75	19990	20500	19780	26100	14100	20100	20075.69	1.94	-34304	21000	20550	20000	19550	19000	20775	19775	159	6000	500	14070	50	1	31814994	6427	315.62	5.52	12	0.36	64.00	3659.00	41900	20240325	-51.79	15150	20240520	33.33	33250	-39.25	20250227	17100	18.13	20250321	36500	-44.66	20240422	15150	33.33	20240520	Y	047920	500	159 억	617195	N	N	793	N	N
56	20250404	100451	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20350	250	2	1.24	1688688595	84310	64.55	19990	20500	19780	26100	14100	20100	20029.52	1.94	-28344	21000	20550	20000	19550	19000	20775	19775	159	6000	500	14070	50	1	31814994	6474	317.97	5.56	12	0.27	64.00	3659.00	41900	20240325	-51.43	15150	20240520	34.32	33250	-38.80	20250227	17100	19.01	20250321	36500	-44.25	20240422	15150	34.32	20240520	Y	047920	500	159 억	617195	N	N	793	N	N
57	20250404	090454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19790	-310	5	-1.54	324650100	16323	12.50	19990	20000	19780	26100	14100	20100	19889.12	1.94	-13588	21000	20550	20000	19550	19000	20775	19775	159	6000	500	14070	10	1	31814994	6296	309.22	5.41	12	0.05	64.00	3659.00	41900	20240325	-52.77	15150	20240520	30.63	33250	-40.48	20250227	17100	15.73	20250321	36500	-45.78	20240422	15150	30.63	20240520	Y	047920	500	159 억	617195	N	N	793	N	N
58	20250403	160444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20100	50	2	0.25	2618082910	130611	41.96	19640	20450	19450	26050	14050	20050	20044.89	1.87	22753	21463	20756	20343	19636	19223	20550	19430	159	6000	500	14030	50	1	31814994	6395	314.06	5.49	12	0.41	64.00	3659.00	41900	20240325	-52.03	15150	20240520	32.67	33250	-39.55	20250227	17100	17.54	20250321	36500	-44.93	20240422	15150	32.67	20240520	N	047920	500	159 억	594070	N	N	793	N	N
59	20250403	150448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20000	-50	5	-0.25	2439161595	121695	39.10	19640	20450	19450	26050	14050	20050	20043.23	1.87	21008	21463	20756	20343	19636	19223	20550	19430	159	6000	500	14030	50	1	31814994	6363	312.50	5.47	12	0.38	64.00	3659.00	41900	20240325	-52.27	15150	20240520	32.01	33250	-39.85	20250227	17100	16.96	20250321	36500	-45.21	20240422	15150	32.01	20240520	N	047920	500	159 억	594070	N	N	104777	N	N
60	20250403	140448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20000	-50	5	-0.25	2138360695	106684	34.27	19640	20450	19450	26050	14050	20050	20043.87	1.87	17013	21463	20756	20343	19636	19223	20550	19430	159	6000	500	14030	50	1	31814994	6363	312.50	5.47	12	0.34	64.00	3659.00	41900	20240325	-52.27	15150	20240520	32.01	33250	-39.85	20250227	17100	16.96	20250321	36500	-45.21	20240422	15150	32.01	20240520	N	047920	500	159 억	594070	N	N	104777	N	N
61	20250403	130448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20250	200	2	1.00	1769525595	88344	28.38	19640	20450	19450	26050	14050	20050	20029.94	1.87	14762	21463	20756	20343	19636	19223	20550	19430	159	6000	500	14030	50	1	31814994	6443	316.41	5.53	12	0.28	64.00	3659.00	41900	20240325	-51.67	15150	20240520	33.66	33250	-39.10	20250227	17100	18.42	20250321	36500	-44.52	20240422	15150	33.66	20240520	N	047920	500	159 억	594070	N	N	104777	N	N
62	20250403	120447	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20200	150	2	0.75	1574448645	78701	25.28	19640	20450	19450	26050	14050	20050	20005.43	1.87	9691	21463	20756	20343	19636	19223	20550	19430	159	6000	500	14030	50	1	31814994	6427	315.62	5.52	12	0.25	64.00	3659.00	41900	20240325	-51.79	15150	20240520	33.33	33250	-39.25	20250227	17100	18.13	20250321	36500	-44.66	20240422	15150	33.33	20240520	N	047920	500	159 억	594070	N	N	104777	N	N
63	20250403	110448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20200	150	2	0.75	1307567820	65534	21.05	19640	20450	19450	26050	14050	20050	19952.48	1.87	10225	21463	20756	20343	19636	19223	20550	19430	159	6000	500	14030	50	1	31814994	6427	315.62	5.52	12	0.21	64.00	3659.00	41900	20240325	-51.79	15150	20240520	33.33	33250	-39.25	20250227	17100	18.13	20250321	36500	-44.66	20240422	15150	33.33	20240520	N	047920	500	159 억	594070	N	N	104777	N	N
64	20250403	100448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20200	150	2	0.75	922061095	46454	14.92	19640	20250	19450	26050	14050	20050	19848.82	1.87	4705	21463	20756	20343	19636	19223	20550	19430	159	6000	500	14030	50	1	31814994	6427	315.62	5.52	12	0.15	64.00	3659.00	41900	20240325	-51.79	15150	20240520	33.33	33250	-39.25	20250227	17100	18.13	20250321	36500	-44.66	20240422	15150	33.33	20240520	N	047920	500	159 억	594070	N	N	104777	N	N
65	20250403	090450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19770	-280	5	-1.40	174301190	8894	2.86	19640	19800	19450	26050	14050	20050	19596.54	1.87	1435	21463	20756	20343	19636	19223	20550	19430	159	6000	500	14030	10	1	31814994	6290	308.91	5.40	12	0.03	64.00	3659.00	41900	20240325	-52.82	15150	20240520	30.50	33250	-40.54	20250227	17100	15.61	20250321	36500	-45.84	20240422	15150	30.50	20240520	N	047920	500	159 억	594070	N	N	104777	N	N
66	20250402	160439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20050	-700	5	-3.37	6263304160	311267	216.04	21000	21050	19930	26950	14550	20750	20121.97	2.17	-98282	21183	20966	20683	20466	20183	21075	20575	159	6200	500	14520	50	1	31814994	6379	313.28	5.48	12	0.98	64.00	3659.00	42050	20240321	-52.32	15150	20240520	32.34	33250	-39.70	20250227	17100	17.25	20250321	37200	-46.10	20240402	15150	32.34	20240520	Y	047920	500	159 억	688836	N	N	104777	N	N
67	20250402	150439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20000	-750	5	-3.61	5940470935	295161	204.86	21000	21050	19930	26950	14550	20750	20126.21	2.17	-86562	21183	20966	20683	20466	20183	21075	20575	159	6200	500	14520	50	1	31814994	6363	312.50	5.47	12	0.93	64.00	3659.00	42050	20240321	-52.44	15150	20240520	32.01	33250	-39.85	20250227	17100	16.96	20250321	37200	-46.24	20240402	15150	32.01	20240520	Y	047920	500	159 억	688836	N	N	299	N	N
68	20250402	140440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20150	-600	5	-2.89	5348358785	265638	184.37	21000	21050	19930	26950	14550	20750	20134.01	2.17	-72538	21183	20966	20683	20466	20183	21075	20575	159	6200	500	14520	50	1	31814994	6411	314.84	5.51	12	0.83	64.00	3659.00	42050	20240321	-52.08	15150	20240520	33.00	33250	-39.40	20250227	17100	17.84	20250321	37200	-45.83	20240402	15150	33.00	20240520	Y	047920	500	159 억	688836	N	N	299	N	N
69	20250402	130441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20150	-600	5	-2.89	4442961610	220603	153.11	21000	21050	19930	26950	14550	20750	20140.08	2.17	-65094	21183	20966	20683	20466	20183	21075	20575	159	6200	500	14520	50	1	31814994	6411	314.84	5.51	12	0.69	64.00	3659.00	42050	20240321	-52.08	15150	20240520	33.00	33250	-39.40	20250227	17100	17.84	20250321	37200	-45.83	20240402	15150	33.00	20240520	Y	047920	500	159 억	688836	N	N	299	N	N
70	20250402	120441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19990	-760	5	-3.66	3772146310	187195	129.93	21000	21050	19930	26950	14550	20750	20150.89	2.17	-67393	21183	20966	20683	20466	20183	21075	20575	159	6200	500	14520	10	1	31814994	6360	312.34	5.46	12	0.59	64.00	3659.00	42050	20240321	-52.46	15150	20240520	31.95	33250	-39.88	20250227	17100	16.90	20250321	37200	-46.26	20240402	15150	31.95	20240520	Y	047920	500	159 억	688836	N	N	299	N	N
71	20250402	110439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20000	-750	5	-3.61	3337566655	165438	114.83	21000	21050	19930	26950	14550	20750	20174.12	2.17	-51864	21183	20966	20683	20466	20183	21075	20575	159	6200	500	14520	50	1	31814994	6363	312.50	5.47	12	0.52	64.00	3659.00	42050	20240321	-52.44	15150	20240520	32.01	33250	-39.85	20250227	17100	16.96	20250321	37200	-46.24	20240402	15150	32.01	20240520	Y	047920	500	159 억	688836	N	N	299	N	N
72	20250402	100439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20000	-750	5	-3.61	2354541155	116221	80.67	21000	21050	19980	26950	14550	20750	20259.17	2.17	-38457	21183	20966	20683	20466	20183	21075	20575	159	6200	500	14520	50	1	31814994	6363	312.50	5.47	12	0.37	64.00	3659.00	42050	20240321	-52.44	15150	20240520	32.01	33250	-39.85	20250227	17100	16.96	20250321	37200	-46.24	20240402	15150	32.01	20240520	Y	047920	500	159 억	688836	N	N	299	N	N
73	20250402	090442	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20700	-50	5	-0.24	214026050	10235	7.10	21000	21050	20700	26950	14550	20750	20911.19	2.17	-4682	21183	20966	20683	20466	20183	21075	20575	159	6200	500	14520	50	1	31814994	6586	323.44	5.66	12	0.03	64.00	3659.00	42050	20240321	-50.77	15150	20240520	36.63	33250	-37.74	20250227	17100	21.05	20250321	37200	-44.35	20240402	15150	36.63	20240520	Y	047920	500	159 억	688836	N	N	299	N	N
74	20250401	160443	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20750	650	2	3.23	2982040800	144077	42.64	20650	20900	20400	26100	14100	20100	20697.53	2.11	9106	21033	20566	20283	19816	19533	20425	19675	159	6000	500	14070	50	1	31814994	6602	324.22	5.67	12	0.45	64.00	3659.00	42050	20240321	-50.65	15150	20240520	36.96	33250	-37.59	20250227	17100	21.35	20250321	37250	-44.30	20240401	15150	36.96	20240520	N	047920	500	159 억	670640	N	N	299	N	N
75	20250401	150443	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20650	550	2	2.74	2736062000	132197	39.12	20650	20900	20400	26100	14100	20100	20696.85	2.11	8682	21033	20566	20283	19816	19533	20425	19675	159	6000	500	14070	50	1	31814994	6570	322.66	5.64	12	0.42	64.00	3659.00	42050	20240321	-50.89	15150	20240520	36.30	33250	-37.89	20250227	17100	20.76	20250321	37250	-44.56	20240401	15150	36.30	20240520	N	047920	500	159 억	670640	N	N	118906	N	N
76	20250401	140442	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20650	550	2	2.74	2542457025	122818	36.35	20650	20900	20400	26100	14100	20100	20701.01	2.11	10469	21033	20566	20283	19816	19533	20425	19675	159	6000	500	14070	50	1	31814994	6570	322.66	5.64	12	0.39	64.00	3659.00	42050	20240321	-50.89	15150	20240520	36.30	33250	-37.89	20250227	17100	20.76	20250321	37250	-44.56	20240401	15150	36.30	20240520	N	047920	500	159 억	670640	N	N	118906	N	N
77	20250401	130443	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20750	650	2	3.23	2309803000	111564	33.02	20650	20900	20400	26100	14100	20100	20703.84	2.11	8620	21033	20566	20283	19816	19533	20425	19675	159	6000	500	14070	50	1	31814994	6602	324.22	5.67	12	0.35	64.00	3659.00	42050	20240321	-50.65	15150	20240520	36.96	33250	-37.59	20250227	17100	21.35	20250321	37250	-44.30	20240401	15150	36.96	20240520	N	047920	500	159 억	670640	N	N	118906	N	N
78	20250401	120443	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20850	750	2	3.73	1941577950	93809	27.76	20650	20900	20400	26100	14100	20100	20697.14	2.11	11833	21033	20566	20283	19816	19533	20425	19675	159	6000	500	14070	50	1	31814994	6633	325.78	5.70	12	0.29	64.00	3659.00	42050	20240321	-50.42	15150	20240520	37.62	33250	-37.29	20250227	17100	21.93	20250321	37250	-44.03	20240401	15150	37.62	20240520	N	047920	500	159 억	670640	N	N	118906	N	N
79	20250401	110440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20750	650	2	3.23	1543072150	74636	22.09	20650	20900	20400	26100	14100	20100	20674.64	2.11	10919	21033	20566	20283	19816	19533	20425	19675	159	6000	500	14070	50	1	31814994	6602	324.22	5.67	12	0.23	64.00	3659.00	42050	20240321	-50.65	15150	20240520	36.96	33250	-37.59	20250227	17100	21.35	20250321	37250	-44.30	20240401	15150	36.96	20240520	N	047920	500	159 억	670640	N	N	118906	N	N
80	20250401	100436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20550	450	2	2.24	846262125	41037	12.14	20650	20850	20400	26100	14100	20100	20621.93	2.11	-6156	21033	20566	20283	19816	19533	20425	19675	159	6000	500	14070	50	1	31814994	6538	321.09	5.62	12	0.13	64.00	3659.00	42050	20240321	-51.13	15150	20240520	35.64	33250	-38.20	20250227	17100	20.18	20250321	37250	-44.83	20240401	15150	35.64	20240520	N	047920	500	159 억	670640	N	N	118906	N	N
81	20250401	090438	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20750	650	2	3.23	240246275	11654	3.45	20650	20800	20400	26100	14100	20100	20614.92	2.11	-5063	21033	20566	20283	19816	19533	20425	19675	159	6000	500	14070	50	1	31814994	6602	324.22	5.67	12	0.04	64.00	3659.00	42050	20240321	-50.65	15150	20240520	36.96	33250	-37.59	20250227	17100	21.35	20250321	37250	-44.30	20240401	15150	36.96	20240520	N	047920	500	159 억	670640	N	N	118906	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History