KissMeData/130580/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

34 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250414	160804	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4555	-5	5	-0.11	16391660	3602	31.00	4560	4610	4465	5920	3195	4560	4550.71	43.45	-6	4623	4591	4538	4506	4453	4607	4522	77	1360	500	3280	5	1	15400000	701	5.14	0.70	12	0.02	887.00	6553.00	6080	20240402	-25.08	4395	20250409	3.64	4880	-6.66	20250206	4395	3.64	20250409	6040	-24.59	20240422	4395	3.64	20250409	0.10	Y	130580	500	77 억	6691545	N	N	N	N
3	20250414	150811	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4560	0	3	0.00	15362230	3376	29.06	4560	4610	4465	5920	3195	4560	4550.42	43.45	-19	4623	4591	4538	4506	4453	4607	4522	77	1360	500	3280	5	1	15400000	702	5.14	0.70	12	0.02	887.00	6553.00	6080	20240402	-25.00	4395	20250409	3.75	4880	-6.56	20250206	4395	3.75	20250409	6040	-24.50	20240422	4395	3.75	20250409	0.10	Y	130580	500	77 억	6691545	N	N	N	N
4	20250414	140810	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4555	-5	5	-0.11	10215650	2245	19.32	4560	4610	4465	5920	3195	4560	4550.40	43.45	-33	4623	4591	4538	4506	4453	4607	4522	77	1360	500	3280	5	1	15400000	701	5.14	0.70	12	0.01	887.00	6553.00	6080	20240402	-25.08	4395	20250409	3.64	4880	-6.66	20250206	4395	3.64	20250409	6040	-24.59	20240422	4395	3.64	20250409	0.10	Y	130580	500	77 억	6691545	N	N	N	N
5	20250414	130808	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4550	-10	5	-0.22	9383800	2062	17.75	4560	4610	4465	5920	3195	4560	4550.82	43.45	-36	4623	4591	4538	4506	4453	4607	4522	77	1360	500	3280	5	1	15400000	701	5.13	0.69	12	0.01	887.00	6553.00	6080	20240402	-25.16	4395	20250409	3.53	4880	-6.76	20250206	4395	3.53	20250409	6040	-24.67	20240422	4395	3.53	20250409	0.10	Y	130580	500	77 억	6691545	N	N	N	N
6	20250414	120810	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4555	-5	5	-0.11	7893910	1734	14.93	4560	4610	4465	5920	3195	4560	4552.43	43.45	-40	4623	4591	4538	4506	4453	4607	4522	77	1360	500	3280	5	1	15400000	701	5.14	0.70	12	0.01	887.00	6553.00	6080	20240402	-25.08	4395	20250409	3.64	4880	-6.66	20250206	4395	3.64	20250409	6040	-24.59	20240422	4395	3.64	20250409	0.10	Y	130580	500	77 억	6691545	N	N	N	N
7	20250414	110806	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4545	-15	5	-0.33	7866590	1728	14.87	4560	4610	4465	5920	3195	4560	4552.42	43.45	-40	4623	4591	4538	4506	4453	4607	4522	77	1360	500	3280	5	1	15400000	700	5.12	0.69	12	0.01	887.00	6553.00	6080	20240402	-25.25	4395	20250409	3.41	4880	-6.86	20250206	4395	3.41	20250409	6040	-24.75	20240422	4395	3.41	20250409	0.10	Y	130580	500	77 억	6691545	N	N	N	N
8	20250414	100808	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4565	5	2	0.11	4768800	1048	9.02	4560	4610	4465	5920	3195	4560	4550.38	43.45	-14	4623	4591	4538	4506	4453	4607	4522	77	1360	500	3280	5	1	15400000	703	5.15	0.70	12	0.01	887.00	6553.00	6080	20240402	-24.92	4395	20250409	3.87	4880	-6.45	20250206	4395	3.87	20250409	6040	-24.42	20240422	4395	3.87	20250409	0.10	Y	130580	500	77 억	6691545	N	N	N	N
9	20250414	090809	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4560	0	3	0.00	2637320	582	5.01	4560	4610	4465	5920	3195	4560	4531.48	43.45	1	4623	4591	4538	4506	4453	4607	4522	77	1360	500	3280	5	1	15400000	702	5.14	0.70	12	0.00	887.00	6553.00	6080	20240402	-25.00	4395	20250409	3.75	4880	-6.56	20250206	4395	3.75	20250409	6040	-24.50	20240422	4395	3.75	20250409	0.10	Y	130580	500	77 억	6691545	N	N	N	N
10	20250411	160800	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4560	30	2	0.66	51006655	11295	29.64	4505	4570	4485	5880	3175	4530	4515.86	43.48	-362	4613	4571	4513	4471	4413	4592	4492	77	1350	500	3260	5	1	15400000	702	5.14	0.70	12	0.07	887.00	6553.00	6110	20240401	-25.37	4395	20250409	3.75	4880	-6.56	20250206	4395	3.75	20250409	6040	-24.50	20240422	4395	3.75	20250409	0.12	Y	130580	500	77 억	6696360	N	N	N	N
11	20250411	150807	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4560	30	2	0.66	48795145	10810	28.36	4505	4560	4485	5880	3175	4530	4513.89	43.48	-328	4613	4571	4513	4471	4413	4592	4492	77	1350	500	3260	5	1	15400000	702	5.14	0.70	12	0.07	887.00	6553.00	6110	20240401	-25.37	4395	20250409	3.75	4880	-6.56	20250206	4395	3.75	20250409	6040	-24.50	20240422	4395	3.75	20250409	0.12	Y	130580	500	77 억	6696360	N	N	N	N
12	20250411	140806	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4535	5	2	0.11	48277800	10696	28.06	4505	4560	4485	5880	3175	4530	4513.63	43.48	-324	4613	4571	4513	4471	4413	4592	4492	77	1350	500	3260	5	1	15400000	698	5.11	0.69	12	0.07	887.00	6553.00	6110	20240401	-25.78	4395	20250409	3.19	4880	-7.07	20250206	4395	3.19	20250409	6040	-24.92	20240422	4395	3.19	20250409	0.12	Y	130580	500	77 억	6696360	N	N	N	N
13	20250411	130808	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4535	5	2	0.11	46119140	10220	26.82	4505	4560	4485	5880	3175	4530	4512.64	43.48	-344	4613	4571	4513	4471	4413	4592	4492	77	1350	500	3260	5	1	15400000	698	5.11	0.69	12	0.07	887.00	6553.00	6110	20240401	-25.78	4395	20250409	3.19	4880	-7.07	20250206	4395	3.19	20250409	6040	-24.92	20240422	4395	3.19	20250409	0.12	Y	130580	500	77 억	6696360	N	N	N	N
14	20250411	120808	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4515	-15	5	-0.33	39307965	8713	22.86	4505	4560	4485	5880	3175	4530	4511.42	43.48	-436	4613	4571	4513	4471	4413	4592	4492	77	1350	500	3260	5	1	15400000	695	5.09	0.69	12	0.06	887.00	6553.00	6110	20240401	-26.10	4395	20250409	2.73	4880	-7.48	20250206	4395	2.73	20250409	6040	-25.25	20240422	4395	2.73	20250409	0.12	Y	130580	500	77 억	6696360	N	N	N	N
15	20250411	110808	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4535	5	2	0.11	15153870	3344	8.77	4505	4560	4505	5880	3175	4530	4531.66	43.48	14	4613	4571	4513	4471	4413	4592	4492	77	1350	500	3260	5	1	15400000	698	5.11	0.69	12	0.02	887.00	6553.00	6110	20240401	-25.78	4395	20250409	3.19	4880	-7.07	20250206	4395	3.19	20250409	6040	-24.92	20240422	4395	3.19	20250409	0.12	Y	130580	500	77 억	6696360	N	N	N	N
16	20250411	100809	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4520	-10	5	-0.22	4753980	1050	2.76	4505	4530	4505	5880	3175	4530	4527.60	43.48	7	4613	4571	4513	4471	4413	4592	4492	77	1350	500	3260	5	1	15400000	696	5.10	0.69	12	0.01	887.00	6553.00	6110	20240401	-26.02	4395	20250409	2.84	4880	-7.38	20250206	4395	2.84	20250409	6040	-25.17	20240422	4395	2.84	20250409	0.12	Y	130580	500	77 억	6696360	N	N	N	N
17	20250411	090812	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4530	0	3	0.00	54285	12	0.03	4505	4530	4505	5880	3175	4530	4523.75	43.48	-11	4613	4571	4513	4471	4413	4592	4492	77	1350	500	3260	5	1	15400000	698	5.11	0.69	12	0.00	887.00	6553.00	6110	20240401	-25.86	4395	20250409	3.07	4880	-7.17	20250206	4395	3.07	20250409	6040	-25.00	20240422	4395	3.07	20250409	0.12	Y	130580	500	77 억	6696360	N	N	N	N
18	20250410	160803	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4530	30	2	0.67	171671990	38112	301.59	4510	4555	4455	5850	3150	4500	4504.41	43.58	-771	4630	4565	4480	4415	4330	4522	4372	77	1350	500	3240	5	1	15400000	698	5.11	0.69	12	0.25	887.00	6553.00	6120	20240329	-25.98	4395	20250409	3.07	4880	-7.17	20250206	4395	3.07	20250409	6040	-25.00	20240422	4395	3.07	20250409	0.11	Y	130580	500	77 억	6711339	N	N	N	N
19	20250410	150806	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4525	25	2	0.56	170572100	37869	299.67	4510	4555	4455	5850	3150	4500	4504.27	43.58	-768	4630	4565	4480	4415	4330	4522	4372	77	1350	500	3240	5	1	15400000	697	5.10	0.69	12	0.25	887.00	6553.00	6120	20240329	-26.06	4395	20250409	2.96	4880	-7.27	20250206	4395	2.96	20250409	6040	-25.08	20240422	4395	2.96	20250409	0.11	Y	130580	500	77 억	6711339	N	N	N	N
20	20250410	140804	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4520	20	2	0.44	166767215	37028	293.01	4510	4555	4455	5850	3150	4500	4503.81	43.58	-768	4630	4565	4480	4415	4330	4522	4372	77	1350	500	3240	5	1	15400000	696	5.10	0.69	12	0.24	887.00	6553.00	6120	20240329	-26.14	4395	20250409	2.84	4880	-7.38	20250206	4395	2.84	20250409	6040	-25.17	20240422	4395	2.84	20250409	0.11	Y	130580	500	77 억	6711339	N	N	N	N
21	20250410	130803	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4520	20	2	0.44	160737235	35694	282.46	4510	4555	4455	5850	3150	4500	4503.20	43.58	-437	4630	4565	4480	4415	4330	4522	4372	77	1350	500	3240	5	1	15400000	696	5.10	0.69	12	0.23	887.00	6553.00	6120	20240329	-26.14	4395	20250409	2.84	4880	-7.38	20250206	4395	2.84	20250409	6040	-25.17	20240422	4395	2.84	20250409	0.11	Y	130580	500	77 억	6711339	N	N	N	N
22	20250410	120804	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4505	5	2	0.11	153423280	34071	269.61	4510	4555	4455	5850	3150	4500	4503.05	43.58	-471	4630	4565	4480	4415	4330	4522	4372	77	1350	500	3240	5	1	15400000	694	5.08	0.69	12	0.22	887.00	6553.00	6120	20240329	-26.39	4395	20250409	2.50	4880	-7.68	20250206	4395	2.50	20250409	6040	-25.41	20240422	4395	2.50	20250409	0.11	Y	130580	500	77 억	6711339	N	N	N	N
23	20250410	110803	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4515	15	2	0.33	139281790	30932	244.77	4510	4555	4455	5850	3150	4500	4502.84	43.58	-588	4630	4565	4480	4415	4330	4522	4372	77	1350	500	3240	5	1	15400000	695	5.09	0.69	12	0.20	887.00	6553.00	6120	20240329	-26.23	4395	20250409	2.73	4880	-7.48	20250206	4395	2.73	20250409	6040	-25.25	20240422	4395	2.73	20250409	0.11	Y	130580	500	77 억	6711339	N	N	N	N
24	20250410	100804	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4500	0	3	0.00	35070075	7783	61.59	4510	4555	4455	5850	3150	4500	4505.98	43.58	4	4630	4565	4480	4415	4330	4522	4372	77	1350	500	3240	5	1	15400000	693	5.07	0.69	12	0.05	887.00	6553.00	6120	20240329	-26.47	4395	20250409	2.39	4880	-7.79	20250206	4395	2.39	20250409	6040	-25.50	20240422	4395	2.39	20250409	0.11	Y	130580	500	77 억	6711339	N	N	N	N
25	20250410	090807	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4510	10	2	0.22	1863150	413	3.27	4510	4555	4510	5850	3150	4500	4511.26	43.58	0	4630	4565	4480	4415	4330	4522	4372	77	1350	500	3240	5	1	15400000	695	5.08	0.69	12	0.00	887.00	6553.00	6120	20240329	-26.31	4395	20250409	2.62	4880	-7.58	20250206	4395	2.62	20250409	6040	-25.33	20240422	4395	2.62	20250409	0.11	Y	130580	500	77 억	6711339	N	N	N	N
26	20250409	160759	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4500	-50	5	-1.10	56383372	12637	108.76	4545	4545	4395	5910	3185	4550	4461.77	43.60	752	4643	4596	4548	4501	4453	4620	4525	77	1360	500	3270	5	1	15400000	693	5.07	0.69	12	0.08	887.00	6553.00	6120	20240329	-26.47	4395	20250409	2.39	4880	-7.79	20250206	4395	2.39	20250409	6040	-25.50	20240422	4395	2.39	20250409	0.14	Y	130580	500	77 억	6714330	N	N	N	N
27	20250409	150616	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4450	-100	5	-2.20	54223852	12155	104.61	4545	4545	4395	5910	3185	4550	4461.03	43.60	775	4643	4596	4548	4501	4453	4620	4525	77	1360	500	3270	5	1	15400000	685	5.02	0.68	12	0.08	887.00	6553.00	6120	20240329	-27.29	4395	20250409	1.25	4880	-8.81	20250206	4395	1.25	20250409	6040	-26.32	20240422	4395	1.25	20250409	0.14	Y	130580	500	77 억	6714330	N	N	N	N
28	20250409	140757	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4445	-105	5	-2.31	48826237	10941	94.16	4545	4545	4395	5910	3185	4550	4462.69	43.60	787	4643	4596	4548	4501	4453	4620	4525	77	1360	500	3270	5	1	15400000	685	5.01	0.68	12	0.07	887.00	6553.00	6120	20240329	-27.37	4395	20250409	1.14	4880	-8.91	20250206	4395	1.14	20250409	6040	-26.41	20240422	4395	1.14	20250409	0.14	Y	130580	500	77 억	6714330	N	N	N	N
29	20250409	130754	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4490	-60	5	-1.32	24204247	5378	46.29	4545	4545	4470	5910	3185	4550	4500.60	43.60	159	4643	4596	4548	4501	4453	4620	4525	77	1360	500	3270	5	1	15400000	691	5.06	0.69	12	0.03	887.00	6553.00	6120	20240329	-26.63	4420	20250407	1.58	4880	-7.99	20250206	4420	1.58	20250407	6040	-25.66	20240422	4420	1.58	20250407	0.14	Y	130580	500	77 억	6714330	N	N	N	N
30	20250409	120756	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4500	-50	5	-1.10	19476942	4326	37.23	4545	4545	4470	5910	3185	4550	4502.30	43.60	159	4643	4596	4548	4501	4453	4620	4525	77	1360	500	3270	5	1	15400000	693	5.07	0.69	12	0.03	887.00	6553.00	6120	20240329	-26.47	4420	20250407	1.81	4880	-7.79	20250206	4420	1.81	20250407	6040	-25.50	20240422	4420	1.81	20250407	0.14	Y	130580	500	77 억	6714330	N	N	N	N
31	20250409	110753	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4545	-5	5	-0.11	18857882	4189	36.05	4545	4545	4470	5910	3185	4550	4501.76	43.60	211	4643	4596	4548	4501	4453	4620	4525	77	1360	500	3270	5	1	15400000	700	5.12	0.69	12	0.03	887.00	6553.00	6120	20240329	-25.74	4420	20250407	2.83	4880	-6.86	20250206	4420	2.83	20250407	6040	-24.75	20240422	4420	2.83	20250407	0.14	Y	130580	500	77 억	6714330	N	N	N	N
32	20250409	100759	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4475	-75	5	-1.65	14031193	3113	26.79	4545	4545	4475	5910	3185	4550	4507.29	43.60	209	4643	4596	4548	4501	4453	4620	4525	77	1360	500	3270	5	1	15400000	689	5.05	0.68	12	0.02	887.00	6553.00	6120	20240329	-26.88	4420	20250407	1.24	4880	-8.30	20250206	4420	1.24	20250407	6040	-25.91	20240422	4420	1.24	20250407	0.14	Y	130580	500	77 억	6714330	N	N	N	N
33	20250409	090801	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4545	-5	5	-0.11	5063105	1114	9.59	4545	4545	4540	5910	3185	4550	4544.98	43.60	-1	4643	4596	4548	4501	4453	4620	4525	77	1360	500	3270	5	1	15400000	700	5.12	0.69	12	0.01	887.00	6553.00	6120	20240329	-25.74	4420	20250407	2.83	4880	-6.86	20250206	4420	2.83	20250407	6040	-24.75	20240422	4420	2.83	20250407	0.14	Y	130580	500	77 억	6714330	N	N	N	N
34	20250408	160748	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4550	50	2	1.11	52775367	11619	47.54	4500	4595	4500	5850	3150	4500	4542.16	43.62	-3	4713	4606	4513	4406	4313	4560	4360	77	1350	500	3240	5	1	15400000	701	5.13	0.69	12	0.08	887.00	6553.00	6120	20240329	-25.65	4420	20250407	2.94	4880	-6.76	20250206	4420	2.94	20250407	6040	-24.67	20240422	4420	2.94	20250407	0.14	Y	130580	500	77 억	6716768	N	N	N	N
35	20250408	150755	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4505	5	2	0.11	45512277	10019	40.99	4500	4595	4500	5850	3150	4500	4542.60	43.62	298	4713	4606	4513	4406	4313	4560	4360	77	1350	500	3240	5	1	15400000	694	5.08	0.69	12	0.07	887.00	6553.00	6120	20240329	-26.39	4420	20250407	1.92	4880	-7.68	20250206	4420	1.92	20250407	6040	-25.41	20240422	4420	1.92	20250407	0.14	Y	130580	500	77 억	6716768	N	N	N	N
36	20250408	140752	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4530	30	2	0.67	31674987	6957	28.46	4500	4595	4500	5850	3150	4500	4552.97	43.62	210	4713	4606	4513	4406	4313	4560	4360	77	1350	500	3240	5	1	15400000	698	5.11	0.69	12	0.05	887.00	6553.00	6120	20240329	-25.98	4420	20250407	2.49	4880	-7.17	20250206	4420	2.49	20250407	6040	-25.00	20240422	4420	2.49	20250407	0.14	Y	130580	500	77 억	6716768	N	N	N	N
37	20250408	130750	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4555	55	2	1.22	20826400	4568	18.69	4500	4595	4500	5850	3150	4500	4559.19	43.62	-3	4713	4606	4513	4406	4313	4560	4360	77	1350	500	3240	5	1	15400000	701	5.14	0.70	12	0.03	887.00	6553.00	6120	20240329	-25.57	4420	20250407	3.05	4880	-6.66	20250206	4420	3.05	20250407	6040	-24.59	20240422	4420	3.05	20250407	0.14	Y	130580	500	77 억	6716768	N	N	N	N
38	20250408	120753	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4560	60	2	1.33	20234250	4438	18.16	4500	4595	4500	5850	3150	4500	4559.32	43.62	-4	4713	4606	4513	4406	4313	4560	4360	77	1350	500	3240	5	1	15400000	702	5.14	0.70	12	0.03	887.00	6553.00	6120	20240329	-25.49	4420	20250407	3.17	4880	-6.56	20250206	4420	3.17	20250407	6040	-24.50	20240422	4420	3.17	20250407	0.14	Y	130580	500	77 억	6716768	N	N	N	N
39	20250408	110752	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4550	50	2	1.11	20161290	4422	18.09	4500	4595	4500	5850	3150	4500	4559.31	43.62	-2	4713	4606	4513	4406	4313	4560	4360	77	1350	500	3240	5	1	15400000	701	5.13	0.69	12	0.03	887.00	6553.00	6120	20240329	-25.65	4420	20250407	2.94	4880	-6.76	20250206	4420	2.94	20250407	6040	-24.67	20240422	4420	2.94	20250407	0.14	Y	130580	500	77 억	6716768	N	N	N	N
40	20250408	100752	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4565	65	2	1.44	16328070	3580	14.65	4500	4595	4500	5850	3150	4500	4560.91	43.62	-29	4713	4606	4513	4406	4313	4560	4360	77	1350	500	3240	5	1	15400000	703	5.15	0.70	12	0.02	887.00	6553.00	6120	20240329	-25.41	4420	20250407	3.28	4880	-6.45	20250206	4420	3.28	20250407	6040	-24.42	20240422	4420	3.28	20250407	0.14	Y	130580	500	77 억	6716768	N	N	N	N
41	20250408	090755	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4515	15	2	0.33	585090	130	0.53	4500	4515	4500	5850	3150	4500	4500.69	43.62	-13	4713	4606	4513	4406	4313	4560	4360	77	1350	500	3240	5	1	15400000	695	5.09	0.69	12	0.00	887.00	6553.00	6120	20240329	-26.23	4420	20250407	2.15	4880	-7.48	20250206	4420	2.15	20250407	6040	-25.25	20240422	4420	2.15	20250407	0.14	Y	130580	500	77 억	6716768	N	N	N	N
42	20250407	160743	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4500	-160	5	-3.43	109908961	24443	322.89	4620	4620	4420	6050	3265	4660	4496.54	43.63	-206	4793	4726	4633	4566	4473	4680	4520	77	1390	500	3350	5	1	15400000	693	5.07	0.69	12	0.16	887.00	6553.00	6120	20240329	-26.47	4420	20250407	1.81	4880	-7.79	20250206	4420	1.81	20250407	6040	-25.50	20240422	4420	1.81	20250407	0.14	Y	130580	500	77 억	6718962	N	N	N	N
43	20250407	150749	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4490	-170	5	-3.65	109486231	24349	321.65	4620	4620	4420	6050	3265	4660	4496.54	43.63	-183	4793	4726	4633	4566	4473	4680	4520	77	1390	500	3350	5	1	15400000	691	5.06	0.69	12	0.16	887.00	6553.00	6120	20240329	-26.63	4420	20250407	1.58	4880	-7.99	20250206	4420	1.58	20250407	6040	-25.66	20240422	4420	1.58	20250407	0.14	Y	130580	500	77 억	6718962	N	N	N	N
44	20250407	140746	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4495	-165	5	-3.54	75457001	16721	220.89	4620	4620	4485	6050	3265	4660	4512.71	43.63	-196	4793	4726	4633	4566	4473	4680	4520	77	1390	500	3350	5	1	15400000	692	5.07	0.69	12	0.11	887.00	6553.00	6120	20240329	-26.55	4485	20250407	0.22	4880	-7.89	20250206	4485	0.22	20250407	6040	-25.58	20240422	4485	0.22	20250407	0.14	Y	130580	500	77 억	6718962	N	N	N	N
45	20250407	130745	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4490	-170	5	-3.65	68510996	15173	200.44	4620	4620	4485	6050	3265	4660	4515.32	43.63	-196	4793	4726	4633	4566	4473	4680	4520	77	1390	500	3350	5	1	15400000	691	5.06	0.69	12	0.10	887.00	6553.00	6120	20240329	-26.63	4485	20250407	0.11	4880	-7.99	20250206	4485	0.11	20250407	6040	-25.66	20240422	4485	0.11	20250407	0.14	Y	130580	500	77 억	6718962	N	N	N	N
46	20250407	120745	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4540	-120	5	-2.58	38325396	8477	111.98	4620	4620	4485	6050	3265	4660	4521.10	43.63	196	4793	4726	4633	4566	4473	4680	4520	77	1390	500	3350	5	1	15400000	699	5.12	0.69	12	0.06	887.00	6553.00	6120	20240329	-25.82	4485	20250407	1.23	4880	-6.97	20250206	4485	1.23	20250407	6040	-24.83	20240422	4485	1.23	20250407	0.14	Y	130580	500	77 억	6718962	N	N	N	N
47	20250407	110746	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4520	-140	5	-3.00	37633345	8325	109.97	4620	4620	4485	6050	3265	4660	4520.52	43.63	191	4793	4726	4633	4566	4473	4680	4520	77	1390	500	3350	5	1	15400000	696	5.10	0.69	12	0.05	887.00	6553.00	6120	20240329	-26.14	4485	20250407	0.78	4880	-7.38	20250206	4485	0.78	20250407	6040	-25.17	20240422	4485	0.78	20250407	0.14	Y	130580	500	77 억	6718962	N	N	N	N
48	20250407	100746	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4505	-155	5	-3.33	32959635	7290	96.30	4620	4620	4485	6050	3265	4660	4521.21	43.63	209	4793	4726	4633	4566	4473	4680	4520	77	1390	500	3350	5	1	15400000	694	5.08	0.69	12	0.05	887.00	6553.00	6120	20240329	-26.39	4485	20250407	0.45	4880	-7.68	20250206	4485	0.45	20250407	6040	-25.41	20240422	4485	0.45	20250407	0.14	Y	130580	500	77 억	6718962	N	N	N	N
49	20250407	090747	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4600	-60	5	-1.29	3368970	732	9.67	4620	4620	4580	6050	3265	4660	4602.42	43.63	-200	4793	4726	4633	4566	4473	4680	4520	77	1390	500	3350	5	1	15400000	708	5.19	0.70	12	0.00	887.00	6553.00	6120	20240329	-24.84	4540	20250404	1.32	4880	-5.74	20250206	4540	1.32	20250404	6040	-23.84	20240422	4540	1.32	20250404	0.14	Y	130580	500	77 억	6718962	N	N	N	N
50	20250404	160743	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4660	10	2	0.22	34867535	7570	199.32	4700	4700	4540	6040	3255	4650	4606.02	43.64	273	4683	4666	4643	4626	4603	4655	4615	77	1390	500	3340	5	1	15400000	718	5.25	0.71	12	0.05	887.00	6553.00	6120	20240329	-23.86	4540	20250404	2.64	4880	-4.51	20250206	4540	2.64	20250404	6040	-22.85	20240422	4540	2.64	20250404	0.14	Y	130580	500	77 억	6720904	N	N	N	N
51	20250404	150750	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4655	5	2	0.11	31848270	6922	182.25	4700	4700	4540	6040	3255	4650	4601.02	43.64	415	4683	4666	4643	4626	4603	4655	4615	77	1390	500	3340	5	1	15400000	717	5.25	0.71	12	0.04	887.00	6553.00	6120	20240329	-23.94	4540	20250404	2.53	4880	-4.61	20250206	4540	2.53	20250404	6040	-22.93	20240422	4540	2.53	20250404	0.14	Y	130580	500	77 억	6720904	N	N	N	N
52	20250404	140752	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4650	0	3	0.00	30703310	6676	175.78	4700	4700	4540	6040	3255	4650	4599.06	43.64	415	4683	4666	4643	4626	4603	4655	4615	77	1390	500	3340	5	1	15400000	716	5.24	0.71	12	0.04	887.00	6553.00	6120	20240329	-24.02	4540	20250404	2.42	4880	-4.71	20250206	4540	2.42	20250404	6040	-23.01	20240422	4540	2.42	20250404	0.14	Y	130580	500	77 억	6720904	N	N	N	N
53	20250404	130751	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4635	-15	5	-0.32	25719425	5604	147.55	4700	4700	4540	6040	3255	4650	4589.48	43.64	388	4683	4666	4643	4626	4603	4655	4615	77	1390	500	3340	5	1	15400000	714	5.23	0.71	12	0.04	887.00	6553.00	6120	20240329	-24.26	4540	20250404	2.09	4880	-5.02	20250206	4540	2.09	20250404	6040	-23.26	20240422	4540	2.09	20250404	0.14	Y	130580	500	77 억	6720904	N	N	N	N
54	20250404	120745	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4650	0	3	0.00	22317775	4871	128.25	4700	4700	4540	6040	3255	4650	4581.76	43.64	381	4683	4666	4643	4626	4603	4655	4615	77	1390	500	3340	5	1	15400000	716	5.24	0.71	12	0.03	887.00	6553.00	6120	20240329	-24.02	4540	20250404	2.42	4880	-4.71	20250206	4540	2.42	20250404	6040	-23.01	20240422	4540	2.42	20250404	0.14	Y	130580	500	77 억	6720904	N	N	N	N
55	20250404	110748	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4665	15	2	0.32	19182685	4197	110.51	4700	4700	4540	6040	3255	4650	4570.57	43.64	380	4683	4666	4643	4626	4603	4655	4615	77	1390	500	3340	5	1	15400000	718	5.26	0.71	12	0.03	887.00	6553.00	6120	20240329	-23.77	4540	20250404	2.75	4880	-4.41	20250206	4540	2.75	20250404	6040	-22.76	20240422	4540	2.75	20250404	0.14	Y	130580	500	77 억	6720904	N	N	N	N
56	20250404	100749	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4595	-55	5	-1.18	18461955	4041	106.40	4700	4700	4540	6040	3255	4650	4568.66	43.64	409	4683	4666	4643	4626	4603	4655	4615	77	1390	500	3340	5	1	15400000	708	5.18	0.70	12	0.03	887.00	6553.00	6120	20240329	-24.92	4540	20250404	1.21	4880	-5.84	20250206	4540	1.21	20250404	6040	-23.92	20240422	4540	1.21	20250404	0.14	Y	130580	500	77 억	6720904	N	N	N	N
57	20250404	090752	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4695	45	2	0.97	37570	8	0.21	4700	4700	4695	6040	3255	4650	4696.25	43.64	-6	4683	4666	4643	4626	4603	4655	4615	77	1390	500	3340	5	1	15400000	723	5.29	0.72	12	0.00	887.00	6553.00	6120	20240329	-23.28	4550	20250311	3.19	4880	-3.79	20250206	4550	3.19	20250311	6040	-22.27	20240422	4550	3.19	20250311	0.14	Y	130580	500	77 억	6720904	N	N	N	N
58	20250403	160736	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4650	-30	5	-0.64	17640540	3798	70.78	4660	4660	4620	6080	3280	4680	4644.69	43.65	-91	4756	4717	4681	4642	4606	4700	4625	77	1400	500	3360	5	1	15400000	716	5.24	0.71	12	0.02	887.00	6553.00	6120	20240329	-24.02	4550	20250311	2.20	4880	-4.71	20250206	4550	2.20	20250311	6070	-23.39	20240403	4550	2.20	20250311	0.10	Y	130580	500	77 억	6722094	N	N	N	N
59	20250403	150743	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4650	-30	5	-0.64	17454540	3758	70.03	4660	4660	4620	6080	3280	4680	4644.64	43.65	-81	4756	4717	4681	4642	4606	4700	4625	77	1400	500	3360	5	1	15400000	716	5.24	0.71	12	0.02	887.00	6553.00	6120	20240329	-24.02	4550	20250311	2.20	4880	-4.71	20250206	4550	2.20	20250311	6070	-23.39	20240403	4550	2.20	20250311	0.10	Y	130580	500	77 억	6722094	N	N	N	N
60	20250403	140742	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4640	-40	5	-0.85	14808010	3189	59.43	4660	4660	4620	6080	3280	4680	4643.47	43.65	-25	4756	4717	4681	4642	4606	4700	4625	77	1400	500	3360	5	1	15400000	715	5.23	0.71	12	0.02	887.00	6553.00	6120	20240329	-24.18	4550	20250311	1.98	4880	-4.92	20250206	4550	1.98	20250311	6070	-23.56	20240403	4550	1.98	20250311	0.10	Y	130580	500	77 억	6722094	N	N	N	N
61	20250403	130742	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4640	-40	5	-0.85	14590290	3142	58.55	4660	4660	4620	6080	3280	4680	4643.63	43.65	-16	4756	4717	4681	4642	4606	4700	4625	77	1400	500	3360	5	1	15400000	715	5.23	0.71	12	0.02	887.00	6553.00	6120	20240329	-24.18	4550	20250311	1.98	4880	-4.92	20250206	4550	1.98	20250311	6070	-23.56	20240403	4550	1.98	20250311	0.10	Y	130580	500	77 억	6722094	N	N	N	N
62	20250403	120739	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4635	-45	5	-0.96	14562455	3136	58.44	4660	4660	4620	6080	3280	4680	4643.64	43.65	-16	4756	4717	4681	4642	4606	4700	4625	77	1400	500	3360	5	1	15400000	714	5.23	0.71	12	0.02	887.00	6553.00	6120	20240329	-24.26	4550	20250311	1.87	4880	-5.02	20250206	4550	1.87	20250311	6070	-23.64	20240403	4550	1.87	20250311	0.10	Y	130580	500	77 억	6722094	N	N	N	N
63	20250403	110742	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4625	-55	5	-1.18	12120360	2608	48.60	4660	4660	4625	6080	3280	4680	4647.38	43.65	-16	4756	4717	4681	4642	4606	4700	4625	77	1400	500	3360	5	1	15400000	712	5.21	0.71	12	0.02	887.00	6553.00	6120	20240329	-24.43	4550	20250311	1.65	4880	-5.23	20250206	4550	1.65	20250311	6070	-23.81	20240403	4550	1.65	20250311	0.10	Y	130580	500	77 억	6722094	N	N	N	N
64	20250403	100743	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4630	-50	5	-1.07	9589345	2061	38.41	4660	4660	4630	6080	3280	4680	4652.76	43.65	-62	4756	4717	4681	4642	4606	4700	4625	77	1400	500	3360	5	1	15400000	713	5.22	0.71	12	0.01	887.00	6553.00	6120	20240329	-24.35	4550	20250311	1.76	4880	-5.12	20250206	4550	1.76	20250311	6070	-23.72	20240403	4550	1.76	20250311	0.10	Y	130580	500	77 억	6722094	N	N	N	N
65	20250403	090745	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4650	-30	5	-0.64	1499290	322	6.00	4660	4660	4645	6080	3280	4680	4656.18	43.65	-3	4756	4717	4681	4642	4606	4700	4625	77	1400	500	3360	5	1	15400000	716	5.24	0.71	12	0.00	887.00	6553.00	6120	20240329	-24.02	4550	20250311	2.20	4880	-4.71	20250206	4550	2.20	20250311	6070	-23.39	20240403	4550	2.20	20250311	0.10	Y	130580	500	77 억	6722094	N	N	N	N
66	20250402	160725	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4680	-35	5	-0.74	24992860	5366	32.41	4720	4720	4645	6120	3305	4715	4657.63	43.66	-283	4935	4825	4700	4590	4465	4880	4645	77	1405	500	3390	5	1	15400000	721	5.28	0.71	12	0.03	887.00	6553.00	6120	20240329	-23.53	4550	20250311	2.86	4880	-4.10	20250206	4550	2.86	20250311	6080	-23.03	20240402	4550	2.86	20250311	0.10	Y	130580	500	77 억	6723969	N	N	N	N
67	20250402	150726	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4680	-35	5	-0.74	24326890	5224	31.55	4720	4720	4645	6120	3305	4715	4656.76	43.66	-268	4935	4825	4700	4590	4465	4880	4645	77	1405	500	3390	5	1	15400000	721	5.28	0.71	12	0.03	887.00	6553.00	6120	20240329	-23.53	4550	20250311	2.86	4880	-4.10	20250206	4550	2.86	20250311	6080	-23.03	20240402	4550	2.86	20250311	0.10	Y	130580	500	77 억	6723969	N	N	N	N
68	20250402	140727	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4675	-40	5	-0.85	24261270	5210	31.47	4720	4720	4645	6120	3305	4715	4656.67	43.66	-268	4935	4825	4700	4590	4465	4880	4645	77	1405	500	3390	5	1	15400000	720	5.27	0.71	12	0.03	887.00	6553.00	6120	20240329	-23.61	4550	20250311	2.75	4880	-4.20	20250206	4550	2.75	20250311	6080	-23.11	20240402	4550	2.75	20250311	0.10	Y	130580	500	77 억	6723969	N	N	N	N
69	20250402	130730	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4655	-60	5	-1.27	23325225	5009	30.25	4720	4720	4645	6120	3305	4715	4656.66	43.66	-264	4935	4825	4700	4590	4465	4880	4645	77	1405	500	3390	5	1	15400000	717	5.25	0.71	12	0.03	887.00	6553.00	6120	20240329	-23.94	4550	20250311	2.31	4880	-4.61	20250206	4550	2.31	20250311	6080	-23.44	20240402	4550	2.31	20250311	0.10	Y	130580	500	77 억	6723969	N	N	N	N
70	20250402	120728	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4695	-20	5	-0.42	22212585	4770	28.81	4720	4720	4645	6120	3305	4715	4656.73	43.66	-259	4935	4825	4700	4590	4465	4880	4645	77	1405	500	3390	5	1	15400000	723	5.29	0.72	12	0.03	887.00	6553.00	6120	20240329	-23.28	4550	20250311	3.19	4880	-3.79	20250206	4550	3.19	20250311	6080	-22.78	20240402	4550	3.19	20250311	0.10	Y	130580	500	77 억	6723969	N	N	N	N
71	20250402	110728	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4660	-55	5	-1.17	21213155	4556	27.52	4720	4720	4645	6120	3305	4715	4656.09	43.66	-259	4935	4825	4700	4590	4465	4880	4645	77	1405	500	3390	5	1	15400000	718	5.25	0.71	12	0.03	887.00	6553.00	6120	20240329	-23.86	4550	20250311	2.42	4880	-4.51	20250206	4550	2.42	20250311	6080	-23.36	20240402	4550	2.42	20250311	0.10	Y	130580	500	77 억	6723969	N	N	N	N
72	20250402	100726	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4660	-55	5	-1.17	4841740	1036	6.26	4720	4720	4655	6120	3305	4715	4673.49	43.66	-308	4935	4825	4700	4590	4465	4880	4645	77	1405	500	3390	5	1	15400000	718	5.25	0.71	12	0.01	887.00	6553.00	6120	20240329	-23.86	4550	20250311	2.42	4880	-4.51	20250206	4550	2.42	20250311	6080	-23.36	20240402	4550	2.42	20250311	0.10	Y	130580	500	77 억	6723969	N	N	N	N
73	20250402	090734	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4680	-35	5	-0.74	1360260	290	1.75	4720	4720	4680	6120	3305	4715	4690.55	43.66	-179	4935	4825	4700	4590	4465	4880	4645	77	1405	500	3390	5	1	15400000	721	5.28	0.71	12	0.00	887.00	6553.00	6120	20240329	-23.53	4550	20250311	2.86	4880	-4.10	20250206	4550	2.86	20250311	6080	-23.03	20240402	4550	2.86	20250311	0.10	Y	130580	500	77 억	6723969	N	N	N	N
74	20250401	160733	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4715	95	2	2.06	77612390	16558	356.47	4620	4810	4575	6000	3235	4620	4687.30	43.66	578	4696	4657	4626	4587	4556	4642	4572	77	1380	500	3320	5	1	15400000	726	5.32	0.72	12	0.11	887.00	6553.00	6120	20240329	-22.96	4550	20250311	3.63	4880	-3.38	20250206	4550	3.63	20250311	6110	-22.83	20240401	4550	3.63	20250311	0.10	Y	130580	500	77 억	6723391	N	N	N	N
75	20250401	150732	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4685	65	2	1.41	64989335	13837	297.89	4620	4810	4610	6000	3235	4620	4696.78	43.66	98	4696	4657	4626	4587	4556	4642	4572	77	1380	500	3320	5	1	15400000	721	5.28	0.71	12	0.09	887.00	6553.00	6120	20240329	-23.45	4550	20250311	2.97	4880	-4.00	20250206	4550	2.97	20250311	6110	-23.32	20240401	4550	2.97	20250311	0.10	Y	130580	500	77 억	6723391	N	N	N	N
76	20250401	140732	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4685	65	2	1.41	58023365	12353	265.94	4620	4810	4610	6000	3235	4620	4697.11	43.66	264	4696	4657	4626	4587	4556	4642	4572	77	1380	500	3320	5	1	15400000	721	5.28	0.71	12	0.08	887.00	6553.00	6120	20240329	-23.45	4550	20250311	2.97	4880	-4.00	20250206	4550	2.97	20250311	6110	-23.32	20240401	4550	2.97	20250311	0.10	Y	130580	500	77 억	6723391	N	N	N	N
77	20250401	130733	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4645	25	2	0.54	41988797	8895	191.50	4620	4810	4620	6000	3235	4620	4720.49	43.66	21	4696	4657	4626	4587	4556	4642	4572	77	1380	500	3320	5	1	15400000	715	5.24	0.71	12	0.06	887.00	6553.00	6120	20240329	-24.10	4550	20250311	2.09	4880	-4.82	20250206	4550	2.09	20250311	6110	-23.98	20240401	4550	2.09	20250311	0.10	Y	130580	500	77 억	6723391	N	N	N	N
78	20250401	120733	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4675	55	2	1.19	37639367	7960	171.37	4620	4810	4620	6000	3235	4620	4728.56	43.66	-30	4696	4657	4626	4587	4556	4642	4572	77	1380	500	3320	5	1	15400000	720	5.27	0.71	12	0.05	887.00	6553.00	6120	20240329	-23.61	4550	20250311	2.75	4880	-4.20	20250206	4550	2.75	20250311	6110	-23.49	20240401	4550	2.75	20250311	0.10	Y	130580	500	77 억	6723391	N	N	N	N
79	20250401	110720	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4675	55	2	1.19	35193035	7437	160.11	4620	4810	4620	6000	3235	4620	4732.15	43.66	-16	4696	4657	4626	4587	4556	4642	4572	77	1380	500	3320	5	1	15400000	720	5.27	0.71	12	0.05	887.00	6553.00	6120	20240329	-23.61	4550	20250311	2.75	4880	-4.20	20250206	4550	2.75	20250311	6110	-23.49	20240401	4550	2.75	20250311	0.10	Y	130580	500	77 억	6723391	N	N	N	N
80	20250401	100721	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4700	80	2	1.73	23078230	4857	104.56	4620	4810	4620	6000	3235	4620	4751.54	43.66	-10	4696	4657	4626	4587	4556	4642	4572	77	1380	500	3320	5	1	15400000	724	5.30	0.72	12	0.03	887.00	6553.00	6120	20240329	-23.20	4550	20250311	3.30	4880	-3.69	20250206	4550	3.30	20250311	6110	-23.08	20240401	4550	3.30	20250311	0.10	Y	130580	500	77 억	6723391	N	N	N	N
81	20250401	090723	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4670	50	2	1.08	499210	108	2.33	4620	4670	4620	6000	3235	4620	4622.31	43.66	9	4696	4657	4626	4587	4556	4642	4572	77	1380	500	3320	5	1	15400000	719	5.26	0.71	12	0.00	887.00	6553.00	6120	20240329	-23.69	4550	20250311	2.64	4880	-4.30	20250206	4550	2.64	20250311	6110	-23.57	20240401	4550	2.64	20250311	0.10	Y	130580	500	77 억	6723391	N	N	N	N

34 KiB Raw Blame History

34 KiB

Raw Blame History