KissMeData/127120/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

36 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250414	160801	54	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	8660	-290	5	-3.24	3370268485	381764	98.33	9220	9440	8600	11630	6270	8950	8828.32	2.54	-78759	9630	9290	8735	8395	7840	9460	8565	115	2680	500	6440	10	1	22954651	1988	-16.10	7.78	12	1.66	-538.00	1113.00	9440	20250414	-8.26	1775	20240617	387.89	9440	-8.26	20250414	5000	73.20	20250115	9440	-8.26	20250414	1775	387.89	20240617	Y	127120	500	114 억	583705	N	N	0	N	01	N
3	20250414	150808	54	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	8690	-260	5	-2.91	3244827755	367242	94.59	9220	9440	8600	11630	6270	8950	8835.67	2.54	-75499	9630	9290	8735	8395	7840	9460	8565	115	2680	500	6440	10	1	22954651	1995	-16.15	7.81	12	1.60	-538.00	1113.00	9440	20250414	-7.94	1775	20240617	389.58	9440	-7.94	20250414	5000	73.80	20250115	9440	-7.94	20250414	1775	389.58	20240617	Y	127120	500	114 억	583705	N	N	0	N	01	N
4	20250414	140807	54	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	8695	-255	5	-2.85	2746321100	309648	79.76	9220	9440	8600	11630	6270	8950	8869.17	2.54	-62952	9630	9290	8735	8395	7840	9460	8565	115	2680	500	6440	10	1	22954651	1996	-16.16	7.81	12	1.35	-538.00	1113.00	9440	20250414	-7.89	1775	20240617	389.86	9440	-7.89	20250414	5000	73.90	20250115	9440	-7.89	20250414	1775	389.86	20240617	Y	127120	500	114 억	583705	N	N	0	N	01	N
5	20250414	130805	54	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	8700	-250	5	-2.79	2627807130	296060	76.26	9220	9440	8600	11630	6270	8950	8875.93	2.54	-55961	9630	9290	8735	8395	7840	9460	8565	115	2680	500	6440	10	1	22954651	1997	-16.17	7.82	12	1.29	-538.00	1113.00	9440	20250414	-7.84	1775	20240617	390.14	9440	-7.84	20250414	5000	74.00	20250115	9440	-7.84	20250414	1775	390.14	20240617	Y	127120	500	114 억	583705	N	N	0	N	01	N
6	20250414	120807	54	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	8670	-280	5	-3.13	2522214160	283935	73.14	9220	9440	8600	11630	6270	8950	8883.07	2.54	-50726	9630	9290	8735	8395	7840	9460	8565	115	2680	500	6440	10	1	22954651	1990	-16.12	7.79	12	1.24	-538.00	1113.00	9440	20250414	-8.16	1775	20240617	388.45	9440	-8.16	20250414	5000	73.40	20250115	9440	-8.16	20250414	1775	388.45	20240617	Y	127120	500	114 억	583705	N	N	0	N	01	N
7	20250414	110803	54	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	8720	-230	5	-2.57	2209632830	247852	63.84	9220	9440	8610	11630	6270	8950	8915.13	2.54	-50625	9630	9290	8735	8395	7840	9460	8565	115	2680	500	6440	10	1	22954651	2002	-16.21	7.83	12	1.08	-538.00	1113.00	9440	20250414	-7.63	1775	20240617	391.27	9440	-7.63	20250414	5000	74.40	20250115	9440	-7.63	20250414	1775	391.27	20240617	Y	127120	500	114 억	583705	N	N	0	N	01	N
8	20250414	100805	54	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	8850	-100	5	-1.12	1411828640	156867	40.41	9220	9440	8840	11630	6270	8950	9000.16	2.54	-25185	9630	9290	8735	8395	7840	9460	8565	115	2680	500	6440	10	1	22954651	2031	-16.45	7.95	12	0.68	-538.00	1113.00	9440	20250414	-6.25	1775	20240617	398.59	9440	-6.25	20250414	5000	77.00	20250115	9440	-6.25	20250414	1775	398.59	20240617	Y	127120	500	114 억	583705	N	N	0	N	01	N
9	20250414	090806	54	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	8940	-10	5	-0.11	726846345	80064	20.62	9220	9440	8840	11630	6270	8950	9078.32	2.54	-12554	9630	9290	8735	8395	7840	9460	8565	115	2680	500	6440	10	1	22954651	2052	-16.62	8.03	12	0.35	-538.00	1113.00	9440	20250414	-5.30	1775	20240617	403.66	9440	-5.30	20250414	5000	78.80	20250115	9440	-5.30	20250414	1775	403.66	20240617	Y	127120	500	114 억	583705	N	N	0	N	01	N
10	20250411	160757	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	8950	810	2	9.95	3373229050	387092	191.13	8300	9075	8180	10580	5700	8140	8713.99	2.16	88906	8566	8352	8186	7972	7806	8460	8080	115	2440	500	5860	10	1	22954651	2054	-16.64	8.04	12	1.69	-538.00	1113.00	9075	20250411	-1.38	1775	20240617	404.23	9075	-1.38	20250411	5000	79.00	20250115	9075	-1.38	20250411	1775	404.23	20240617	Y	127120	500	114 억	496209	N	N	0	N	00	N
11	20250411	150804	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	8950	810	2	9.95	3249469275	373259	184.30	8300	9075	8180	10580	5700	8140	8705.67	2.16	85614	8566	8352	8186	7972	7806	8460	8080	115	2440	500	5860	10	1	22954651	2054	-16.64	8.04	12	1.63	-538.00	1113.00	9075	20250411	-1.38	1775	20240617	404.23	9075	-1.38	20250411	5000	79.00	20250115	9075	-1.38	20250411	1775	404.23	20240617	Y	127120	500	114 억	496209	N	N	0	N	00	N
12	20250411	140803	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	9050	910	2	11.18	2900676885	334381	165.11	8300	9075	8180	10580	5700	8140	8674.77	2.16	90832	8566	8352	8186	7972	7806	8460	8080	115	2440	500	5860	10	1	22954651	2077	-16.82	8.13	12	1.46	-538.00	1113.00	9075	20250411	-0.28	1775	20240617	409.86	9075	-0.28	20250411	5000	81.00	20250115	9075	-0.28	20250411	1775	409.86	20240617	Y	127120	500	114 억	496209	N	N	0	N	00	N
13	20250411	130805	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	8730	590	2	7.25	2031978120	236749	116.90	8300	8790	8180	10580	5700	8140	8582.84	2.16	46601	8566	8352	8186	7972	7806	8460	8080	115	2440	500	5860	10	1	22954651	2004	-16.23	7.84	12	1.03	-538.00	1113.00	8790	20250411	-0.68	1775	20240617	391.83	8790	-0.68	20250411	5000	74.60	20250115	8790	-0.68	20250411	1775	391.83	20240617	Y	127120	500	114 억	496209	N	N	0	N	00	N
14	20250411	120805	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	8590	450	2	5.53	1558988495	182358	90.04	8300	8660	8180	10580	5700	8140	8549.05	2.16	19911	8566	8352	8186	7972	7806	8460	8080	115	2440	500	5860	10	1	22954651	1972	-15.97	7.72	12	0.79	-538.00	1113.00	8660	20250411	-0.81	1775	20240617	383.94	8660	-0.81	20250411	5000	71.80	20250115	8660	-0.81	20250411	1775	383.94	20240617	Y	127120	500	114 억	496209	N	N	0	N	00	N
15	20250411	110805	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	8635	495	2	6.08	1392453745	162897	80.43	8300	8660	8180	10580	5700	8140	8548.06	2.16	19023	8566	8352	8186	7972	7806	8460	8080	115	2440	500	5860	10	1	22954651	1982	-16.05	7.76	12	0.71	-538.00	1113.00	8660	20250411	-0.29	1775	20240617	386.48	8660	-0.29	20250411	5000	72.70	20250115	8660	-0.29	20250411	1775	386.48	20240617	Y	127120	500	114 억	496209	N	N	0	N	00	N
16	20250411	100806	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	8600	460	2	5.65	1176198035	137761	68.02	8300	8660	8180	10580	5700	8140	8537.96	2.16	21581	8566	8352	8186	7972	7806	8460	8080	115	2440	500	5860	10	1	22954651	1974	-15.99	7.73	12	0.60	-538.00	1113.00	8660	20250411	-0.69	1775	20240617	384.51	8660	-0.69	20250411	5000	72.00	20250115	8660	-0.69	20250411	1775	384.51	20240617	Y	127120	500	114 억	496209	N	N	0	N	00	N
17	20250411	090809	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8390	250	2	3.07	153938690	18376	9.07	8300	8460	8180	10580	5700	8140	8377.16	2.16	2730	8566	8352	8186	7972	7806	8460	8080	115	2440	500	5860	10	1	22954651	1926	-15.59	7.54	12	0.08	-538.00	1113.00	8500	20250409	-1.29	1775	20240617	372.68	8500	-1.29	20250409	5000	67.80	20250115	8500	-1.29	20250409	1775	372.68	20240617	Y	127120	500	114 억	496209	N	N	0	N	00	N
18	20250410	160800	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8140	120	2	1.50	1654721730	202282	31.14	8020	8400	8020	10420	5620	8020	8180.28	2.08	-6868	9033	8526	7993	7486	6953	8780	7740	115	2400	500	5770	10	1	22954651	1869	-15.13	7.31	12	0.88	-538.00	1113.00	8500	20250409	-4.24	1775	20240617	358.59	8500	-4.24	20250409	5000	62.80	20250115	8500	-4.24	20250409	1775	358.59	20240617	Y	127120	500	114 억	478070	N	N	1884	N	00	N
19	20250410	150803	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8110	90	2	1.12	1567701350	191575	29.49	8020	8400	8020	10420	5620	8020	8183.23	2.08	-7125	9033	8526	7993	7486	6953	8780	7740	115	2400	500	5770	10	1	22954651	1862	-15.07	7.29	12	0.83	-538.00	1113.00	8500	20250409	-4.59	1775	20240617	356.90	8500	-4.59	20250409	5000	62.20	20250115	8500	-4.59	20250409	1775	356.90	20240617	Y	127120	500	114 억	478070	N	N	1884	N	00	N
20	20250410	140801	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8160	140	2	1.75	1452893230	177429	27.31	8020	8400	8020	10420	5620	8020	8188.59	2.08	-7114	9033	8526	7993	7486	6953	8780	7740	115	2400	500	5770	10	1	22954651	1873	-15.17	7.33	12	0.77	-538.00	1113.00	8500	20250409	-4.00	1775	20240617	359.72	8500	-4.00	20250409	5000	63.20	20250115	8500	-4.00	20250409	1775	359.72	20240617	Y	127120	500	114 억	478070	N	N	1884	N	00	N
21	20250410	130801	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8220	200	2	2.49	1357571760	165740	25.51	8020	8400	8020	10420	5620	8020	8190.97	2.08	-7629	9033	8526	7993	7486	6953	8780	7740	115	2400	500	5770	10	1	22954651	1887	-15.28	7.39	12	0.72	-538.00	1113.00	8500	20250409	-3.29	1775	20240617	363.10	8500	-3.29	20250409	5000	64.40	20250115	8500	-3.29	20250409	1775	363.10	20240617	Y	127120	500	114 억	478070	N	N	1884	N	00	N
22	20250410	120801	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8050	30	2	0.37	1250453720	152601	23.49	8020	8400	8020	10420	5620	8020	8194.27	2.08	-7018	9033	8526	7993	7486	6953	8780	7740	115	2400	500	5770	10	1	22954651	1848	-14.96	7.23	12	0.66	-538.00	1113.00	8500	20250409	-5.29	1775	20240617	353.52	8500	-5.29	20250409	5000	61.00	20250115	8500	-5.29	20250409	1775	353.52	20240617	Y	127120	500	114 억	478070	N	N	1884	N	00	N
23	20250410	110800	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8260	240	2	2.99	1015392160	123769	19.05	8020	8400	8020	10420	5620	8020	8203.93	2.08	2826	9033	8526	7993	7486	6953	8780	7740	115	2400	500	5770	10	1	22954651	1896	-15.35	7.42	12	0.54	-538.00	1113.00	8500	20250409	-2.82	1775	20240617	365.35	8500	-2.82	20250409	5000	65.20	20250115	8500	-2.82	20250409	1775	365.35	20240617	Y	127120	500	114 억	478070	N	N	1884	N	00	N
24	20250410	100801	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8300	280	2	3.49	866670380	105693	16.27	8020	8400	8020	10420	5620	8020	8199.88	2.08	786	9033	8526	7993	7486	6953	8780	7740	115	2400	500	5770	10	1	22954651	1905	-15.43	7.46	12	0.46	-538.00	1113.00	8500	20250409	-2.35	1775	20240617	367.61	8500	-2.35	20250409	5000	66.00	20250115	8500	-2.35	20250409	1775	367.61	20240617	Y	127120	500	114 억	478070	N	N	1884	N	00	N
25	20250410	090804	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8140	120	2	1.50	168521070	20829	3.21	8020	8200	8020	10420	5620	8020	8090.69	2.08	-4272	9033	8526	7993	7486	6953	8780	7740	115	2400	500	5770	10	1	22954651	1869	-15.13	7.31	12	0.09	-538.00	1113.00	8500	20250409	-4.24	1775	20240617	358.59	8500	-4.24	20250409	5000	62.80	20250115	8500	-4.24	20250409	1775	358.59	20240617	Y	127120	500	114 억	478070	N	N	1884	N	00	N
26	20250409	160756	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	8020	460	2	6.08	5332888720	648910	229.74	7560	8500	7460	9820	5300	7560	8218.56	1.70	64894	8020	7790	7340	7110	6660	7905	7225	115	2260	500	5440	10	1	22954651	1841	-14.91	7.21	12	2.83	-538.00	1113.00	8500	20250409	-5.65	1775	20240617	351.83	8500	-5.65	20250409	5000	60.40	20250115	8500	-5.65	20250409	1775	351.83	20240617	Y	127120	500	114 억	391137	N	N	1884	N	00	N
27	20250409	150614	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	8100	540	2	7.14	5207344700	633347	224.23	7560	8500	7460	9820	5300	7560	8221.95	1.70	62535	8020	7790	7340	7110	6660	7905	7225	115	2260	500	5440	10	1	22954651	1859	-15.06	7.28	12	2.76	-538.00	1113.00	8500	20250409	-4.71	1775	20240617	356.34	8500	-4.71	20250409	5000	62.00	20250115	8500	-4.71	20250409	1775	356.34	20240617	Y	127120	500	114 억	391137	N	N	4013	N	00	N
28	20250409	140754	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	8100	540	2	7.14	4950561400	601573	212.98	7560	8500	7460	9820	5300	7560	8229.36	1.70	48194	8020	7790	7340	7110	6660	7905	7225	115	2260	500	5440	10	1	22954651	1859	-15.06	7.28	12	2.62	-538.00	1113.00	8500	20250409	-4.71	1775	20240617	356.34	8500	-4.71	20250409	5000	62.00	20250115	8500	-4.71	20250409	1775	356.34	20240617	Y	127120	500	114 억	391137	N	N	4013	N	00	N
29	20250409	130751	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	8130	570	2	7.54	4714298940	572447	202.66	7560	8500	7460	9820	5300	7560	8235.35	1.70	45058	8020	7790	7340	7110	6660	7905	7225	115	2260	500	5440	10	1	22954651	1866	-15.11	7.30	12	2.49	-538.00	1113.00	8500	20250409	-4.35	1775	20240617	358.03	8500	-4.35	20250409	5000	62.60	20250115	8500	-4.35	20250409	1775	358.03	20240617	Y	127120	500	114 억	391137	N	N	4013	N	00	N
30	20250409	120753	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	8330	770	2	10.19	4395846500	533525	188.89	7560	8500	7460	9820	5300	7560	8239.25	1.70	37082	8020	7790	7340	7110	6660	7905	7225	115	2260	500	5440	10	1	22954651	1912	-15.48	7.48	12	2.32	-538.00	1113.00	8500	20250409	-2.00	1775	20240617	369.30	8500	-2.00	20250409	5000	66.60	20250115	8500	-2.00	20250409	1775	369.30	20240617	Y	127120	500	114 억	391137	N	N	4013	N	00	N
31	20250409	110750	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	8400	840	2	11.11	3964289705	482022	170.65	7560	8500	7460	9820	5300	7560	8224.29	1.70	37136	8020	7790	7340	7110	6660	7905	7225	115	2260	500	5440	10	1	22954651	1928	-15.61	7.55	12	2.10	-538.00	1113.00	8500	20250409	-1.18	1775	20240617	373.24	8500	-1.18	20250409	5000	68.00	20250115	8500	-1.18	20250409	1775	373.24	20240617	Y	127120	500	114 억	391137	N	N	4013	N	00	N
32	20250409	100756	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	8300	740	2	9.79	3015190895	368185	130.35	7560	8500	7460	9820	5300	7560	8189.34	1.70	21147	8020	7790	7340	7110	6660	7905	7225	115	2260	500	5440	10	1	22954651	1905	-15.43	7.46	12	1.60	-538.00	1113.00	8500	20250409	-2.35	1775	20240617	367.61	8500	-2.35	20250409	5000	66.00	20250115	8500	-2.35	20250409	1775	367.61	20240617	Y	127120	500	114 억	391137	N	N	4013	N	00	N
33	20250409	090759	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7660	100	2	1.32	90595030	11951	4.23	7560	7700	7460	9820	5300	7560	7580.54	1.70	1537	8020	7790	7340	7110	6660	7905	7225	115	2260	500	5440	10	1	22954651	1758	-14.24	6.88	12	0.05	-538.00	1113.00	7990	20250327	-4.13	1775	20240617	331.55	7990	-4.13	20250327	5000	53.20	20250115	7990	-4.13	20250327	1775	331.55	20240617	Y	127120	500	114 억	391137	N	N	4013	N	00	N
34	20250408	160745	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7560	560	2	8.00	2036136875	281741	98.03	6930	7570	6890	9100	4900	7000	7226.91	1.75	-9405	7526	7262	7016	6752	6506	7140	6630	115	2100	500	5040	10	1	22954651	1735	-14.05	6.79	12	1.23	-538.00	1113.00	7990	20250327	-5.38	1775	20240617	325.92	7990	-5.38	20250327	5000	51.20	20250115	7990	-5.38	20250327	1775	325.92	20240617	Y	127120	500	114 억	401181	N	N	4013	N	00	N
35	20250408	150752	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7470	470	2	6.71	1734593765	241655	84.08	6930	7500	6890	9100	4900	7000	7177.98	1.75	-9637	7526	7262	7016	6752	6506	7140	6630	115	2100	500	5040	10	1	22954651	1715	-13.88	6.71	12	1.05	-538.00	1113.00	7990	20250327	-6.51	1775	20240617	320.85	7990	-6.51	20250327	5000	49.40	20250115	7990	-6.51	20250327	1775	320.85	20240617	Y	127120	500	114 억	401181	N	N	3150	N	00	N
36	20250408	140749	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7130	130	2	1.86	1030473295	145863	50.75	6930	7200	6890	9100	4900	7000	7064.67	1.75	-8277	7526	7262	7016	6752	6506	7140	6630	115	2100	500	5040	10	1	22954651	1637	-13.25	6.41	12	0.64	-538.00	1113.00	7990	20250327	-10.76	1775	20240617	301.69	7990	-10.76	20250327	5000	42.60	20250115	7990	-10.76	20250327	1775	301.69	20240617	Y	127120	500	114 억	401181	N	N	3150	N	00	N
37	20250408	130747	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7100	100	2	1.43	909338095	128684	44.78	6930	7200	6890	9100	4900	7000	7066.44	1.75	-8373	7526	7262	7016	6752	6506	7140	6630	115	2100	500	5040	10	1	22954651	1630	-13.20	6.38	12	0.56	-538.00	1113.00	7990	20250327	-11.14	1775	20240617	300.00	7990	-11.14	20250327	5000	42.00	20250115	7990	-11.14	20250327	1775	300.00	20240617	Y	127120	500	114 억	401181	N	N	3150	N	00	N
38	20250408	120750	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7170	170	2	2.43	826511155	117109	40.75	6930	7200	6890	9100	4900	7000	7057.62	1.75	-9658	7526	7262	7016	6752	6506	7140	6630	115	2100	500	5040	10	1	22954651	1646	-13.33	6.44	12	0.51	-538.00	1113.00	7990	20250327	-10.26	1775	20240617	303.94	7990	-10.26	20250327	5000	43.40	20250115	7990	-10.26	20250327	1775	303.94	20240617	Y	127120	500	114 억	401181	N	N	3150	N	00	N
39	20250408	110749	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7160	160	2	2.29	689603030	97870	34.05	6930	7200	6890	9100	4900	7000	7046.11	1.75	-9159	7526	7262	7016	6752	6506	7140	6630	115	2100	500	5040	10	1	22954651	1644	-13.31	6.43	12	0.43	-538.00	1113.00	7990	20250327	-10.39	1775	20240617	303.38	7990	-10.39	20250327	5000	43.20	20250115	7990	-10.39	20250327	1775	303.38	20240617	Y	127120	500	114 억	401181	N	N	3150	N	00	N
40	20250408	100750	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6940	-60	5	-0.86	339796560	48858	17.00	6930	7060	6890	9100	4900	7000	6954.78	1.75	-9517	7526	7262	7016	6752	6506	7140	6630	115	2100	500	5040	10	1	22954651	1593	-12.90	6.24	12	0.21	-538.00	1113.00	7990	20250327	-13.14	1775	20240617	290.99	7990	-13.14	20250327	5000	38.80	20250115	7990	-13.14	20250327	1775	290.99	20240617	Y	127120	500	114 억	401181	N	N	3150	N	00	N
41	20250408	090752	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6900	-100	5	-1.43	119606560	17230	6.00	6930	7060	6900	9100	4900	7000	6941.76	1.75	-1170	7526	7262	7016	6752	6506	7140	6630	115	2100	500	5040	10	1	22954651	1584	-12.83	6.20	12	0.08	-538.00	1113.00	7990	20250327	-13.64	1775	20240617	288.73	7990	-13.64	20250327	5000	38.00	20250115	7990	-13.64	20250327	1775	288.73	20240617	Y	127120	500	114 억	401181	N	N	3150	N	00	N
42	20250407	160741	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7000	20	2	0.29	2002461740	287387	157.82	7150	7280	6770	9070	4890	6980	6967.82	1.72	-30766	7326	7152	6926	6752	6526	7040	6640	115	2090	500	5020	10	1	22954651	1607	-13.01	6.29	12	1.25	-538.00	1113.00	7990	20250327	-12.39	1775	20240617	294.37	7990	-12.39	20250327	5000	40.00	20250115	7990	-12.39	20250327	1775	294.37	20240617	Y	127120	500	114 억	394441	N	N	3150	N	00	N
43	20250407	150747	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7080	100	2	1.43	1915558430	275000	151.02	7150	7280	6770	9070	4890	6980	6965.67	1.72	-25918	7326	7152	6926	6752	6526	7040	6640	115	2090	500	5020	10	1	22954651	1625	-13.16	6.36	12	1.20	-538.00	1113.00	7990	20250327	-11.39	1775	20240617	298.87	7990	-11.39	20250327	5000	41.60	20250115	7990	-11.39	20250327	1775	298.87	20240617	Y	127120	500	114 억	394441	N	N	2860	N	00	N
44	20250407	140744	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7120	140	2	2.01	1794739590	258015	141.69	7150	7280	6770	9070	4890	6980	6955.95	1.72	-22785	7326	7152	6926	6752	6526	7040	6640	115	2090	500	5020	10	1	22954651	1634	-13.23	6.40	12	1.12	-538.00	1113.00	7990	20250327	-10.89	1775	20240617	301.13	7990	-10.89	20250327	5000	42.40	20250115	7990	-10.89	20250327	1775	301.13	20240617	Y	127120	500	114 억	394441	N	N	2860	N	00	N
45	20250407	130743	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7190	210	2	3.01	1614255205	232544	127.70	7150	7280	6770	9070	4890	6980	6941.72	1.72	-23191	7326	7152	6926	6752	6526	7040	6640	115	2090	500	5020	10	1	22954651	1650	-13.36	6.46	12	1.01	-538.00	1113.00	7990	20250327	-10.01	1775	20240617	305.07	7990	-10.01	20250327	5000	43.80	20250115	7990	-10.01	20250327	1775	305.07	20240617	Y	127120	500	114 억	394441	N	N	2860	N	00	N
46	20250407	120742	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7140	160	2	2.29	1482066185	214175	117.61	7150	7280	6770	9070	4890	6980	6919.88	1.72	-20887	7326	7152	6926	6752	6526	7040	6640	115	2090	500	5020	10	1	22954651	1639	-13.27	6.42	12	0.93	-538.00	1113.00	7990	20250327	-10.64	1775	20240617	302.25	7990	-10.64	20250327	5000	42.80	20250115	7990	-10.64	20250327	1775	302.25	20240617	Y	127120	500	114 억	394441	N	N	2860	N	00	N
47	20250407	110743	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7110	130	2	1.86	1334680875	193657	106.35	7150	7180	6770	9070	4890	6980	6891.98	1.72	-14739	7326	7152	6926	6752	6526	7040	6640	115	2090	500	5020	10	1	22954651	1632	-13.22	6.39	12	0.84	-538.00	1113.00	7990	20250327	-11.01	1775	20240617	300.56	7990	-11.01	20250327	5000	42.20	20250115	7990	-11.01	20250327	1775	300.56	20240617	Y	127120	500	114 억	394441	N	N	2860	N	00	N
48	20250407	100743	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6850	-130	5	-1.86	790361925	115304	63.32	7150	7150	6770	9070	4890	6980	6854.59	1.72	-16471	7326	7152	6926	6752	6526	7040	6640	115	2090	500	5020	10	1	22954651	1572	-12.73	6.15	12	0.50	-538.00	1113.00	7990	20250327	-14.27	1775	20240617	285.92	7990	-14.27	20250327	5000	37.00	20250115	7990	-14.27	20250327	1775	285.92	20240617	Y	127120	500	114 억	394441	N	N	2860	N	00	N
49	20250407	090744	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7120	140	2	2.01	157528780	22768	12.50	7150	7150	6810	9070	4890	6980	6918.87	1.72	-4230	7326	7152	6926	6752	6526	7040	6640	115	2090	500	5020	10	1	22954651	1634	-13.23	6.40	12	0.10	-538.00	1113.00	7990	20250327	-10.89	1775	20240617	301.13	7990	-10.89	20250327	5000	42.40	20250115	7990	-10.89	20250327	1775	301.13	20240617	Y	127120	500	114 억	394441	N	N	2860	N	00	N
50	20250404	160740	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6980	-120	5	-1.69	1252559410	182100	152.84	7100	7100	6700	9230	4970	7100	6878.42	1.76	-8070	7420	7260	7170	7010	6920	7215	6965	115	2130	500	5110	10	1	22954651	1602	-12.97	6.27	12	0.79	-538.00	1113.00	7990	20250327	-12.64	1775	20240617	293.24	7990	-12.64	20250327	5000	39.60	20250115	7990	-12.64	20250327	1775	293.24	20240617	Y	127120	500	114 억	402862	N	N	2860	N	00	N
51	20250404	150748	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6850	-250	5	-3.52	1220631120	177489	148.97	7100	7100	6700	9230	4970	7100	6877.22	1.76	-5515	7420	7260	7170	7010	6920	7215	6965	115	2130	500	5110	10	1	22954651	1572	-12.73	6.15	12	0.77	-538.00	1113.00	7990	20250327	-14.27	1775	20240617	285.92	7990	-14.27	20250327	5000	37.00	20250115	7990	-14.27	20250327	1775	285.92	20240617	Y	127120	500	114 억	402862	N	N	1257	N	00	N
52	20250404	140750	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6830	-270	5	-3.80	1154041085	167729	140.78	7100	7100	6700	9230	4970	7100	6880.39	1.76	-3466	7420	7260	7170	7010	6920	7215	6965	115	2130	500	5110	10	1	22954651	1568	-12.70	6.14	12	0.73	-538.00	1113.00	7990	20250327	-14.52	1775	20240617	284.79	7990	-14.52	20250327	5000	36.60	20250115	7990	-14.52	20250327	1775	284.79	20240617	Y	127120	500	114 억	402862	N	N	1257	N	00	N
53	20250404	130748	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6780	-320	5	-4.51	1037085875	150508	126.33	7100	7100	6700	9230	4970	7100	6890.57	1.76	-1531	7420	7260	7170	7010	6920	7215	6965	115	2130	500	5110	10	1	22954651	1556	-12.60	6.09	12	0.66	-538.00	1113.00	7990	20250327	-15.14	1775	20240617	281.97	7990	-15.14	20250327	5000	35.60	20250115	7990	-15.14	20250327	1775	281.97	20240617	Y	127120	500	114 억	402862	N	N	1257	N	00	N
54	20250404	120742	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6800	-300	5	-4.23	830956660	120059	100.77	7100	7100	6770	9230	4970	7100	6921.24	1.76	-3973	7420	7260	7170	7010	6920	7215	6965	115	2130	500	5110	10	1	22954651	1561	-12.64	6.11	12	0.52	-538.00	1113.00	7990	20250327	-14.89	1775	20240617	283.10	7990	-14.89	20250327	5000	36.00	20250115	7990	-14.89	20250327	1775	283.10	20240617	Y	127120	500	114 억	402862	N	N	1257	N	00	N
55	20250404	110745	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6950	-150	5	-2.11	425364130	61145	51.32	7100	7100	6860	9230	4970	7100	6956.65	1.76	-11779	7420	7260	7170	7010	6920	7215	6965	115	2130	500	5110	10	1	22954651	1595	-12.92	6.24	12	0.27	-538.00	1113.00	7990	20250327	-13.02	1775	20240617	291.55	7990	-13.02	20250327	5000	39.00	20250115	7990	-13.02	20250327	1775	291.55	20240617	Y	127120	500	114 억	402862	N	N	1257	N	00	N
56	20250404	100746	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6970	-130	5	-1.83	336398880	48350	40.58	7100	7100	6860	9230	4970	7100	6957.58	1.76	-5975	7420	7260	7170	7010	6920	7215	6965	115	2130	500	5110	10	1	22954651	1600	-12.96	6.26	12	0.21	-538.00	1113.00	7990	20250327	-12.77	1775	20240617	292.68	7990	-12.77	20250327	5000	39.40	20250115	7990	-12.77	20250327	1775	292.68	20240617	Y	127120	500	114 억	402862	N	N	1257	N	00	N
57	20250404	090749	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7000	-100	5	-1.41	59833380	8539	7.17	7100	7100	6960	9230	4970	7100	7007.07	1.76	19	7420	7260	7170	7010	6920	7215	6965	115	2130	500	5110	10	1	22954651	1607	-13.01	6.29	12	0.04	-538.00	1113.00	7990	20250327	-12.39	1775	20240617	294.37	7990	-12.39	20250327	5000	40.00	20250115	7990	-12.39	20250327	1775	294.37	20240617	Y	127120	500	114 억	402862	N	N	1257	N	00	N
58	20250403	160733	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7100	-200	5	-2.74	855672005	119131	66.25	7270	7330	7080	9490	5110	7300	7182.62	2.01	-58179	7726	7512	7246	7032	6766	7620	7140	115	2190	500	5250	10	1	22954651	1630	-13.20	6.38	12	0.52	-538.00	1113.00	7990	20250327	-11.14	1775	20240617	300.00	7990	-11.14	20250327	5000	42.00	20250115	7990	-11.14	20250327	1775	300.00	20240617	Y	127120	500	114 억	461041	N	N	1257	N	00	N
59	20250403	150740	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7140	-160	5	-2.19	739193665	102739	57.14	7270	7330	7100	9490	5110	7300	7194.87	2.01	-50453	7726	7512	7246	7032	6766	7620	7140	115	2190	500	5250	10	1	22954651	1639	-13.27	6.42	12	0.45	-538.00	1113.00	7990	20250327	-10.64	1775	20240617	302.25	7990	-10.64	20250327	5000	42.80	20250115	7990	-10.64	20250327	1775	302.25	20240617	Y	127120	500	114 억	461041	N	N	1927	N	00	N
60	20250403	140739	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7210	-90	5	-1.23	579172225	80361	44.69	7270	7330	7100	9490	5110	7300	7207.13	2.01	-42006	7726	7512	7246	7032	6766	7620	7140	115	2190	500	5250	10	1	22954651	1655	-13.40	6.48	12	0.35	-538.00	1113.00	7990	20250327	-9.76	1775	20240617	306.20	7990	-9.76	20250327	5000	44.20	20250115	7990	-9.76	20250327	1775	306.20	20240617	Y	127120	500	114 억	461041	N	N	1927	N	00	N
61	20250403	130739	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7290	-10	5	-0.14	509129105	70677	39.30	7270	7330	7100	9490	5110	7300	7203.60	2.01	-40669	7726	7512	7246	7032	6766	7620	7140	115	2190	500	5250	10	1	22954651	1673	-13.55	6.55	12	0.31	-538.00	1113.00	7990	20250327	-8.76	1775	20240617	310.70	7990	-8.76	20250327	5000	45.80	20250115	7990	-8.76	20250327	1775	310.70	20240617	Y	127120	500	114 억	461041	N	N	1927	N	00	N
62	20250403	120736	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7230	-70	5	-0.96	359310450	50091	27.86	7270	7270	7100	9490	5110	7300	7173.15	2.01	-25538	7726	7512	7246	7032	6766	7620	7140	115	2190	500	5250	10	1	22954651	1660	-13.44	6.50	12	0.22	-538.00	1113.00	7990	20250327	-9.51	1775	20240617	307.32	7990	-9.51	20250327	5000	44.60	20250115	7990	-9.51	20250327	1775	307.32	20240617	Y	127120	500	114 억	461041	N	N	1927	N	00	N
63	20250403	110739	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7190	-110	5	-1.51	328512450	45815	25.48	7270	7270	7100	9490	5110	7300	7170.41	2.01	-23899	7726	7512	7246	7032	6766	7620	7140	115	2190	500	5250	10	1	22954651	1650	-13.36	6.46	12	0.20	-538.00	1113.00	7990	20250327	-10.01	1775	20240617	305.07	7990	-10.01	20250327	5000	43.80	20250115	7990	-10.01	20250327	1775	305.07	20240617	Y	127120	500	114 억	461041	N	N	1927	N	00	N
64	20250403	100740	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7200	-100	5	-1.37	278130920	38820	21.59	7270	7270	7100	9490	5110	7300	7164.63	2.01	-19346	7726	7512	7246	7032	6766	7620	7140	115	2190	500	5250	10	1	22954651	1653	-13.38	6.47	12	0.17	-538.00	1113.00	7990	20250327	-9.89	1775	20240617	305.63	7990	-9.89	20250327	5000	44.00	20250115	7990	-9.89	20250327	1775	305.63	20240617	Y	127120	500	114 억	461041	N	N	1927	N	00	N
65	20250403	090742	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7260	-40	5	-0.55	22865750	3167	1.76	7270	7270	7180	9490	5110	7300	7220.00	2.01	-216	7726	7512	7246	7032	6766	7620	7140	115	2190	500	5250	10	1	22954651	1667	-13.49	6.52	12	0.01	-538.00	1113.00	7990	20250327	-9.14	1775	20240617	309.01	7990	-9.14	20250327	5000	45.20	20250115	7990	-9.14	20250327	1775	309.01	20240617	Y	127120	500	114 억	461041	N	N	1927	N	00	N
66	20250402	160722	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7300	170	2	2.38	1281832650	179761	157.94	7130	7460	6980	9260	5000	7130	7130.75	2.04	-10574	7483	7306	7083	6906	6683	7395	6995	115	2130	500	5130	10	1	22954651	1676	-13.57	6.56	12	0.78	-538.00	1113.00	7990	20250327	-8.64	1775	20240617	311.27	7990	-8.64	20250327	5000	46.00	20250115	7990	-8.64	20250327	1775	311.27	20240617	Y	127120	500	114 억	468314	N	N	1927	N	00	N
67	20250402	150723	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7330	200	2	2.81	1230083710	172678	151.71	7130	7460	6980	9260	5000	7130	7123.57	2.04	-10028	7483	7306	7083	6906	6683	7395	6995	115	2130	500	5130	10	1	22954651	1683	-13.62	6.59	12	0.75	-538.00	1113.00	7990	20250327	-8.26	1775	20240617	312.96	7990	-8.26	20250327	5000	46.60	20250115	7990	-8.26	20250327	1775	312.96	20240617	Y	127120	500	114 억	468314	N	N	1779	N	00	N
68	20250402	140725	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7190	60	2	0.84	978031555	138353	121.56	7130	7290	6980	9260	5000	7130	7069.10	2.04	-1212	7483	7306	7083	6906	6683	7395	6995	115	2130	500	5130	10	1	22954651	1650	-13.36	6.46	12	0.60	-538.00	1113.00	7990	20250327	-10.01	1775	20240617	305.07	7990	-10.01	20250327	5000	43.80	20250115	7990	-10.01	20250327	1775	305.07	20240617	Y	127120	500	114 억	468314	N	N	1779	N	00	N
69	20250402	130727	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7190	60	2	0.84	868565975	123198	108.24	7130	7200	6980	9260	5000	7130	7050.16	2.04	-372	7483	7306	7083	6906	6683	7395	6995	115	2130	500	5130	10	1	22954651	1650	-13.36	6.46	12	0.54	-538.00	1113.00	7990	20250327	-10.01	1775	20240617	305.07	7990	-10.01	20250327	5000	43.80	20250115	7990	-10.01	20250327	1775	305.07	20240617	Y	127120	500	114 억	468314	N	N	1779	N	00	N
70	20250402	120725	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7080	-50	5	-0.70	769485945	109304	96.03	7130	7200	6980	9260	5000	7130	7039.87	2.04	-10088	7483	7306	7083	6906	6683	7395	6995	115	2130	500	5130	10	1	22954651	1625	-13.16	6.36	12	0.48	-538.00	1113.00	7990	20250327	-11.39	1775	20240617	298.87	7990	-11.39	20250327	5000	41.60	20250115	7990	-11.39	20250327	1775	298.87	20240617	Y	127120	500	114 억	468314	N	N	1779	N	00	N
71	20250402	110725	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7130	0	3	0.00	740550845	105223	92.45	7130	7200	6980	9260	5000	7130	7037.92	2.04	-7610	7483	7306	7083	6906	6683	7395	6995	115	2130	500	5130	10	1	22954651	1637	-13.25	6.41	12	0.46	-538.00	1113.00	7990	20250327	-10.76	1775	20240617	301.69	7990	-10.76	20250327	5000	42.60	20250115	7990	-10.76	20250327	1775	301.69	20240617	Y	127120	500	114 억	468314	N	N	1779	N	00	N
72	20250402	100723	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7020	-110	5	-1.54	630812125	89566	78.69	7130	7200	6980	9260	5000	7130	7042.99	2.04	-10239	7483	7306	7083	6906	6683	7395	6995	115	2130	500	5130	10	1	22954651	1611	-13.05	6.31	12	0.39	-538.00	1113.00	7990	20250327	-12.14	1775	20240617	295.49	7990	-12.14	20250327	5000	40.40	20250115	7990	-12.14	20250327	1775	295.49	20240617	Y	127120	500	114 억	468314	N	N	1779	N	00	N
73	20250402	090731	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7130	0	3	0.00	40708300	5706	5.01	7130	7200	7100	9260	5000	7130	7134.30	2.04	-4480	7483	7306	7083	6906	6683	7395	6995	115	2130	500	5130	10	1	22954651	1637	-13.25	6.41	12	0.02	-538.00	1113.00	7990	20250327	-10.76	1775	20240617	301.69	7990	-10.76	20250327	5000	42.60	20250115	7990	-10.76	20250327	1775	301.69	20240617	Y	127120	500	114 억	468314	N	N	1779	N	00	N
74	20250401	160731	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7130	150	2	2.15	809085310	113749	85.15	6980	7260	6860	9070	4890	6980	7112.90	2.01	7745	7413	7196	6873	6656	6333	7305	6765	115	2090	500	5020	10	1	22954651	1637	-13.25	6.41	12	0.50	-538.00	1113.00	7990	20250327	-10.76	1775	20240617	301.69	7990	-10.76	20250327	5000	42.60	20250115	7990	-10.76	20250327	1775	301.69	20240617	Y	127120	500	114 억	460848	N	N	1779	N	00	N
75	20250401	150729	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7150	170	2	2.44	764564380	107493	80.46	6980	7260	6860	9070	4890	6980	7112.69	2.01	7922	7413	7196	6873	6656	6333	7305	6765	115	2090	500	5020	10	1	22954651	1641	-13.29	6.42	12	0.47	-538.00	1113.00	7990	20250327	-10.51	1775	20240617	302.82	7990	-10.51	20250327	5000	43.00	20250115	7990	-10.51	20250327	1775	302.82	20240617	Y	127120	500	114 억	460848	N	N	1794	N	00	N
76	20250401	140729	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7170	190	2	2.72	727564160	102321	76.59	6980	7260	6860	9070	4890	6980	7110.60	2.01	11669	7413	7196	6873	6656	6333	7305	6765	115	2090	500	5020	10	1	22954651	1646	-13.33	6.44	12	0.45	-538.00	1113.00	7990	20250327	-10.26	1775	20240617	303.94	7990	-10.26	20250327	5000	43.40	20250115	7990	-10.26	20250327	1775	303.94	20240617	Y	127120	500	114 억	460848	N	N	1794	N	00	N
77	20250401	130730	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7180	200	2	2.87	417429750	59248	44.35	6980	7190	6860	9070	4890	6980	7045.47	2.01	-6603	7413	7196	6873	6656	6333	7305	6765	115	2090	500	5020	10	1	22954651	1648	-13.35	6.45	12	0.26	-538.00	1113.00	7990	20250327	-10.14	1775	20240617	304.51	7990	-10.14	20250327	5000	43.60	20250115	7990	-10.14	20250327	1775	304.51	20240617	Y	127120	500	114 억	460848	N	N	1794	N	00	N
78	20250401	120730	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7120	140	2	2.01	331775760	47288	35.40	6980	7130	6860	9070	4890	6980	7016.07	2.01	-7502	7413	7196	6873	6656	6333	7305	6765	115	2090	500	5020	10	1	22954651	1634	-13.23	6.40	12	0.21	-538.00	1113.00	7990	20250327	-10.89	1775	20240617	301.13	7990	-10.89	20250327	5000	42.40	20250115	7990	-10.89	20250327	1775	301.13	20240617	Y	127120	500	114 억	460848	N	N	1794	N	00	N
79	20250401	110717	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7080	100	2	1.43	207221740	29719	22.25	6980	7100	6860	9070	4890	6980	6972.70	2.01	-4855	7413	7196	6873	6656	6333	7305	6765	115	2090	500	5020	10	1	22954651	1625	-13.16	6.36	12	0.13	-538.00	1113.00	7990	20250327	-11.39	1775	20240617	298.87	7990	-11.39	20250327	5000	41.60	20250115	7990	-11.39	20250327	1775	298.87	20240617	Y	127120	500	114 억	460848	N	N	1794	N	00	N
80	20250401	100718	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6990	10	2	0.14	141977960	20447	15.31	6980	7040	6860	9070	4890	6980	6943.71	2.01	-2247	7413	7196	6873	6656	6333	7305	6765	115	2090	500	5020	10	1	22954651	1605	-12.99	6.28	12	0.09	-538.00	1113.00	7990	20250327	-12.52	1775	20240617	293.80	7990	-12.52	20250327	5000	39.80	20250115	7990	-12.52	20250327	1775	293.80	20240617	Y	127120	500	114 억	460848	N	N	1794	N	00	N
81	20250401	090720	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6860	-120	5	-1.72	63189710	9118	6.83	6980	7000	6860	9070	4890	6980	6930.22	2.01	-1593	7413	7196	6873	6656	6333	7305	6765	115	2090	500	5020	10	1	22954651	1575	-12.75	6.16	12	0.04	-538.00	1113.00	7990	20250327	-14.14	1775	20240617	286.48	7990	-14.14	20250327	5000	37.20	20250115	7990	-14.14	20250327	1775	286.48	20240617	Y	127120	500	114 억	460848	N	N	1794	N	00	N

36 KiB Raw Blame History

36 KiB

Raw Blame History