KissMeData/236810/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

35 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	160943	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3125	-20	5	-0.64	592521466	191090	14.12	3055	3140	3050	4085	2205	3145	3099.98	0.62	45743	3638	3391	3133	2886	2628	3515	3010	17	940	100	2200	5	1	16975426	530	-8.03	1.71	12	1.13	-389.00	1832.00	7850	20240603	-60.19	2760	20250409	13.22	4110	-23.97	20250320	2760	13.22	20250409	7850	-60.19	20240603	2760	13.22	20250409	3.21	Y	236810	100	16 억	104967	N	N	10301	N	N
3	20250414	150951	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3130	-15	5	-0.48	555587371	179270	13.25	3055	3140	3050	4085	2205	3145	3099.11	0.62	46558	3638	3391	3133	2886	2628	3515	3010	17	940	100	2200	5	1	16975426	531	-8.05	1.71	12	1.06	-389.00	1832.00	7850	20240603	-60.13	2760	20250409	13.41	4110	-23.84	20250320	2760	13.41	20250409	7850	-60.13	20240603	2760	13.41	20250409	3.21	Y	236810	100	16 억	104967	N	N	21508	N	N
4	20250414	140950	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3130	-15	5	-0.48	454020146	146685	10.84	3055	3140	3050	4085	2205	3145	3095.13	0.62	32829	3638	3391	3133	2886	2628	3515	3010	17	940	100	2200	5	1	16975426	531	-8.05	1.71	12	0.86	-389.00	1832.00	7850	20240603	-60.13	2760	20250409	13.41	4110	-23.84	20250320	2760	13.41	20250409	7850	-60.13	20240603	2760	13.41	20250409	3.21	Y	236810	100	16 억	104967	N	N	21508	N	N
5	20250414	130948	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3115	-30	5	-0.95	369932241	119553	8.84	3055	3140	3050	4085	2205	3145	3094.20	0.62	27296	3638	3391	3133	2886	2628	3515	3010	17	940	100	2200	5	1	16975426	529	-8.01	1.70	12	0.70	-389.00	1832.00	7850	20240603	-60.32	2760	20250409	12.86	4110	-24.21	20250320	2760	12.86	20250409	7850	-60.32	20240603	2760	12.86	20250409	3.21	Y	236810	100	16 억	104967	N	N	21508	N	N
6	20250414	120950	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3120	-25	5	-0.79	343614319	111099	8.21	3055	3140	3050	4085	2205	3145	3092.76	0.62	25136	3638	3391	3133	2886	2628	3515	3010	17	940	100	2200	5	1	16975426	530	-8.02	1.70	12	0.65	-389.00	1832.00	7850	20240603	-60.25	2760	20250409	13.04	4110	-24.09	20250320	2760	13.04	20250409	7850	-60.25	20240603	2760	13.04	20250409	3.21	Y	236810	100	16 억	104967	N	N	21508	N	N
7	20250414	110945	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3110	-35	5	-1.11	294009974	95193	7.04	3055	3140	3050	4085	2205	3145	3088.44	0.62	18665	3638	3391	3133	2886	2628	3515	3010	17	940	100	2200	5	1	16975426	528	-7.99	1.70	12	0.56	-389.00	1832.00	7850	20240603	-60.38	2760	20250409	12.68	4110	-24.33	20250320	2760	12.68	20250409	7850	-60.38	20240603	2760	12.68	20250409	3.21	Y	236810	100	16 억	104967	N	N	21508	N	N
8	20250414	100948	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3105	-40	5	-1.27	246571345	79960	5.91	3055	3140	3050	4085	2205	3145	3083.51	0.62	11980	3638	3391	3133	2886	2628	3515	3010	17	940	100	2200	5	1	16975426	527	-7.98	1.69	12	0.47	-389.00	1832.00	7850	20240603	-60.45	2760	20250409	12.50	4110	-24.45	20250320	2760	12.50	20250409	7850	-60.45	20240603	2760	12.50	20250409	3.21	Y	236810	100	16 억	104967	N	N	21508	N	N
9	20250414	090949	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3100	-45	5	-1.43	115899580	37787	2.79	3055	3105	3050	4085	2205	3145	3066.72	0.62	10734	3638	3391	3133	2886	2628	3515	3010	17	940	100	2200	5	1	16975426	526	-7.97	1.69	12	0.22	-389.00	1832.00	7850	20240603	-60.51	2760	20250409	12.32	4110	-24.57	20250320	2760	12.32	20250409	7850	-60.51	20240603	2760	12.32	20250409	3.21	Y	236810	100	16 억	104967	N	N	21508	N	N
10	20250411	160939	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3145	225	2	7.71	4168819540	1313331	1662.47	2920	3380	2875	3795	2045	2920	3174.32	0.93	-53373	2986	2952	2891	2857	2796	2970	2875	17	875	100	2040	5	1	16975426	534	-8.08	1.72	12	7.74	-389.00	1832.00	7850	20240603	-59.94	2760	20250409	13.95	4110	-23.48	20250320	2760	13.95	20250409	7850	-59.94	20240603	2760	13.95	20250409	3.21	Y	236810	100	16 억	157049	N	N	21508	N	N
11	20250411	150947	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3130	210	2	7.19	4082749310	1285884	1627.72	2920	3380	2875	3795	2045	2920	3175.05	0.93	-56295	2986	2952	2891	2857	2796	2970	2875	17	875	100	2040	5	1	16975426	531	-8.05	1.71	12	7.57	-389.00	1832.00	7850	20240603	-60.13	2760	20250409	13.41	4110	-23.84	20250320	2760	13.41	20250409	7850	-60.13	20240603	2760	13.41	20250409	3.21	Y	236810	100	16 억	157049	N	N	1659	N	N
12	20250411	140946	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3065	145	2	4.97	3779694667	1188729	1504.74	2920	3380	2875	3795	2045	2920	3179.61	0.93	-59720	2986	2952	2891	2857	2796	2970	2875	17	875	100	2040	5	1	16975426	520	-7.88	1.67	12	7.00	-389.00	1832.00	7850	20240603	-60.96	2760	20250409	11.05	4110	-25.43	20250320	2760	11.05	20250409	7850	-60.96	20240603	2760	11.05	20250409	3.21	Y	236810	100	16 억	157049	N	N	1659	N	N
13	20250411	130947	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3080	160	2	5.48	3374643131	1056654	1337.55	2920	3380	2875	3795	2045	2920	3193.71	0.93	-77103	2986	2952	2891	2857	2796	2970	2875	17	875	100	2040	5	1	16975426	523	-7.92	1.68	12	6.22	-389.00	1832.00	7850	20240603	-60.76	2760	20250409	11.59	4110	-25.06	20250320	2760	11.59	20250409	7850	-60.76	20240603	2760	11.59	20250409	3.21	Y	236810	100	16 억	157049	N	N	1659	N	N
14	20250411	120948	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2950	30	2	1.03	83668365	28693	36.32	2920	2960	2875	3795	2045	2920	2915.99	0.93	-3789	2986	2952	2891	2857	2796	2970	2875	17	875	100	2040	5	1	16975426	501	-7.58	1.61	12	0.17	-389.00	1832.00	7850	20240603	-62.42	2760	20250409	6.88	4110	-28.22	20250320	2760	6.88	20250409	7850	-62.42	20240603	2760	6.88	20250409	3.21	Y	236810	100	16 억	157049	N	N	1659	N	N
15	20250411	110947	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2895	-25	5	-0.86	48242045	16633	21.05	2920	2940	2875	3795	2045	2920	2900.38	0.93	-5972	2986	2952	2891	2857	2796	2970	2875	17	875	100	2040	5	1	16975426	491	-7.44	1.58	12	0.10	-389.00	1832.00	7850	20240603	-63.12	2760	20250409	4.89	4110	-29.56	20250320	2760	4.89	20250409	7850	-63.12	20240603	2760	4.89	20250409	3.21	Y	236810	100	16 억	157049	N	N	1659	N	N
16	20250411	100950	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2890	-30	5	-1.03	30789340	10588	13.40	2920	2940	2875	3795	2045	2920	2907.95	0.93	-3624	2986	2952	2891	2857	2796	2970	2875	17	875	100	2040	5	1	16975426	491	-7.43	1.58	12	0.06	-389.00	1832.00	7850	20240603	-63.18	2760	20250409	4.71	4110	-29.68	20250320	2760	4.71	20250409	7850	-63.18	20240603	2760	4.71	20250409	3.21	Y	236810	100	16 억	157049	N	N	1659	N	N
17	20250411	090953	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2880	-40	5	-1.37	9178580	3158	4.00	2920	2920	2875	3795	2045	2920	2906.45	0.93	-709	2986	2952	2891	2857	2796	2970	2875	17	875	100	2040	5	1	16975426	489	-7.40	1.57	12	0.02	-389.00	1832.00	7850	20240603	-63.31	2760	20250409	4.35	4110	-29.93	20250320	2760	4.35	20250409	7850	-63.31	20240603	2760	4.35	20250409	3.21	Y	236810	100	16 억	157049	N	N	1659	N	N
18	20250410	160942	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2920	155	2	5.61	227222885	78889	68.72	2880	2925	2830	3590	1940	2765	2880.26	0.54	33589	2881	2822	2791	2732	2701	2807	2717	17	825	100	1930	5	1	16975426	496	-7.51	1.59	12	0.46	-389.00	1832.00	7850	20240603	-62.80	2760	20250409	5.80	4110	-28.95	20250320	2760	5.80	20250409	7850	-62.80	20240603	2760	5.80	20250409	3.24	Y	236810	100	16 억	92071	N	N	1659	N	N
19	20250410	150946	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2915	150	2	5.42	217777775	75647	65.90	2880	2925	2830	3590	1940	2765	2878.87	0.54	33677	2881	2822	2791	2732	2701	2807	2717	17	825	100	1930	5	1	16975426	495	-7.49	1.59	12	0.45	-389.00	1832.00	7850	20240603	-62.87	2760	20250409	5.62	4110	-29.08	20250320	2760	5.62	20250409	7850	-62.87	20240603	2760	5.62	20250409	3.24	Y	236810	100	16 억	92071	N	N	5658	N	N
20	20250410	140943	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2910	145	2	5.24	190410825	66249	57.71	2880	2925	2830	3590	1940	2765	2874.17	0.54	34079	2881	2822	2791	2732	2701	2807	2717	17	825	100	1930	5	1	16975426	494	-7.48	1.59	12	0.39	-389.00	1832.00	7850	20240603	-62.93	2760	20250409	5.43	4110	-29.20	20250320	2760	5.43	20250409	7850	-62.93	20240603	2760	5.43	20250409	3.24	Y	236810	100	16 억	92071	N	N	5658	N	N
21	20250410	130942	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2885	120	2	4.34	141253690	49327	42.97	2880	2900	2830	3590	1940	2765	2863.62	0.54	24381	2881	2822	2791	2732	2701	2807	2717	17	825	100	1930	5	1	16975426	490	-7.42	1.57	12	0.29	-389.00	1832.00	7850	20240603	-63.25	2760	20250409	4.53	4110	-29.81	20250320	2760	4.53	20250409	7850	-63.25	20240603	2760	4.53	20250409	3.24	Y	236810	100	16 억	92071	N	N	5658	N	N
22	20250410	120942	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2875	110	2	3.98	122111245	42656	37.16	2880	2900	2830	3590	1940	2765	2862.70	0.54	20698	2881	2822	2791	2732	2701	2807	2717	17	825	100	1930	5	1	16975426	488	-7.39	1.57	12	0.25	-389.00	1832.00	7850	20240603	-63.38	2760	20250409	4.17	4110	-30.05	20250320	2760	4.17	20250409	7850	-63.38	20240603	2760	4.17	20250409	3.24	Y	236810	100	16 억	92071	N	N	5658	N	N
23	20250410	110942	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2885	120	2	4.34	90492955	31685	27.60	2880	2900	2830	3590	1940	2765	2856.02	0.54	14973	2881	2822	2791	2732	2701	2807	2717	17	825	100	1930	5	1	16975426	490	-7.42	1.57	12	0.19	-389.00	1832.00	7850	20240603	-63.25	2760	20250409	4.53	4110	-29.81	20250320	2760	4.53	20250409	7850	-63.25	20240603	2760	4.53	20250409	3.24	Y	236810	100	16 억	92071	N	N	5658	N	N
24	20250410	100944	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2840	75	2	2.71	68946915	24137	21.03	2880	2900	2830	3590	1940	2765	2856.48	0.54	10359	2881	2822	2791	2732	2701	2807	2717	17	825	100	1930	5	1	16975426	482	-7.30	1.55	12	0.14	-389.00	1832.00	7850	20240603	-63.82	2760	20250409	2.90	4110	-30.90	20250320	2760	2.90	20250409	7850	-63.82	20240603	2760	2.90	20250409	3.24	Y	236810	100	16 억	92071	N	N	5658	N	N
25	20250410	090946	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2875	110	2	3.98	31602470	11075	9.65	2880	2880	2830	3590	1940	2765	2853.50	0.54	2192	2881	2822	2791	2732	2701	2807	2717	17	825	100	1930	5	1	16975426	488	-7.39	1.57	12	0.07	-389.00	1832.00	7850	20240603	-63.38	2760	20250409	4.17	4110	-30.05	20250320	2760	4.17	20250409	7850	-63.38	20240603	2760	4.17	20250409	3.24	Y	236810	100	16 억	92071	N	N	5658	N	N
26	20250409	160937	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2765	-70	5	-2.47	310198815	111259	93.15	2805	2850	2760	3685	1985	2835	2788.08	0.49	589	2988	2911	2873	2796	2758	2892	2777	17	850	100	1980	5	1	16975426	469	-7.11	1.51	12	0.66	-389.00	1832.00	7850	20240603	-64.78	2760	20250409	0.18	4110	-32.73	20250320	2760	0.18	20250409	7850	-64.78	20240603	2760	0.18	20250409	3.24	Y	236810	100	16 억	83458	N	N	5658	N	N
27	20250409	150740	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2800	-35	5	-1.23	290103530	104014	87.08	2805	2850	2760	3685	1985	2835	2789.08	0.49	394	2988	2911	2873	2796	2758	2892	2777	17	850	100	1980	5	1	16975426	475	-7.20	1.53	12	0.61	-389.00	1832.00	7850	20240603	-64.33	2760	20250409	1.45	4110	-31.87	20250320	2760	1.45	20250409	7850	-64.33	20240603	2760	1.45	20250409	3.24	Y	236810	100	16 억	83458	N	N	7001	N	N
28	20250409	140935	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2770	-65	5	-2.29	262446255	94029	78.72	2805	2850	2765	3685	1985	2835	2791.12	0.49	-957	2988	2911	2873	2796	2758	2892	2777	17	850	100	1980	5	1	16975426	470	-7.12	1.51	12	0.55	-389.00	1832.00	7850	20240603	-64.71	2765	20250409	0.18	4110	-32.60	20250320	2765	0.18	20250409	7850	-64.71	20240603	2765	0.18	20250409	3.24	Y	236810	100	16 억	83458	N	N	7001	N	N
29	20250409	130931	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2790	-45	5	-1.59	204805060	73244	61.32	2805	2850	2770	3685	1985	2835	2796.20	0.49	2175	2988	2911	2873	2796	2758	2892	2777	17	850	100	1980	5	1	16975426	474	-7.17	1.52	12	0.43	-389.00	1832.00	7850	20240603	-64.46	2770	20250409	0.72	4110	-32.12	20250320	2770	0.72	20250409	7850	-64.46	20240603	2770	0.72	20250409	3.24	Y	236810	100	16 억	83458	N	N	7001	N	N
30	20250409	120933	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2800	-35	5	-1.23	164523855	58767	49.20	2805	2850	2775	3685	1985	2835	2799.60	0.49	9431	2988	2911	2873	2796	2758	2892	2777	17	850	100	1980	5	1	16975426	475	-7.20	1.53	12	0.35	-389.00	1832.00	7850	20240603	-64.33	2775	20250409	0.90	4110	-31.87	20250320	2775	0.90	20250409	7850	-64.33	20240603	2775	0.90	20250409	3.24	Y	236810	100	16 억	83458	N	N	7001	N	N
31	20250409	110930	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2810	-25	5	-0.88	157308565	56197	47.05	2805	2850	2775	3685	1985	2835	2799.23	0.49	11027	2988	2911	2873	2796	2758	2892	2777	17	850	100	1980	5	1	16975426	477	-7.22	1.53	12	0.33	-389.00	1832.00	7850	20240603	-64.20	2775	20250409	1.26	4110	-31.63	20250320	2775	1.26	20250409	7850	-64.20	20240603	2775	1.26	20250409	3.24	Y	236810	100	16 억	83458	N	N	7001	N	N
32	20250409	100936	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2820	-15	5	-0.53	139781165	49935	41.81	2805	2850	2775	3685	1985	2835	2799.26	0.49	11687	2988	2911	2873	2796	2758	2892	2777	17	850	100	1980	5	1	16975426	479	-7.25	1.54	12	0.29	-389.00	1832.00	7850	20240603	-64.08	2775	20250409	1.62	4110	-31.39	20250320	2775	1.62	20250409	7850	-64.08	20240603	2775	1.62	20250409	3.24	Y	236810	100	16 억	83458	N	N	7001	N	N
33	20250409	090940	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2820	-15	5	-0.53	69913190	24918	20.86	2805	2850	2795	3685	1985	2835	2805.73	0.49	8035	2988	2911	2873	2796	2758	2892	2777	17	850	100	1980	5	1	16975426	479	-7.25	1.54	12	0.15	-389.00	1832.00	7850	20240603	-64.08	2795	20250409	0.89	4110	-31.39	20250320	2795	0.89	20250409	7850	-64.08	20240603	2795	0.89	20250409	3.24	Y	236810	100	16 억	83458	N	N	7001	N	N
34	20250408	160924	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2835	-55	5	-1.90	341376290	118411	74.85	2940	2950	2835	3755	2025	2890	2882.98	0.52	-4544	3026	2957	2891	2822	2756	2925	2790	17	865	100	2020	5	1	16975426	481	-7.29	1.55	12	0.70	-389.00	1832.00	7850	20240603	-63.89	2825	20241209	0.35	4110	-31.02	20250320	2825	0.35	20250407	7850	-63.89	20240603	2825	0.35	20241209	3.25	Y	236810	100	16 억	87562	N	N	7001	N	N
35	20250408	150931	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2845	-45	5	-1.56	313693270	108662	68.69	2940	2950	2840	3755	2025	2890	2886.87	0.52	-4872	3026	2957	2891	2822	2756	2925	2790	17	865	100	2020	5	1	16975426	483	-7.31	1.55	12	0.64	-389.00	1832.00	7850	20240603	-63.76	2825	20241209	0.71	4110	-30.78	20250320	2825	0.71	20250407	7850	-63.76	20240603	2825	0.71	20241209	3.25	Y	236810	100	16 억	87562	N	N	5137	N	N
36	20250408	140929	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2870	-20	5	-0.69	272446145	94186	59.54	2940	2950	2850	3755	2025	2890	2892.64	0.52	-4638	3026	2957	2891	2822	2756	2925	2790	17	865	100	2020	5	1	16975426	487	-7.38	1.57	12	0.55	-389.00	1832.00	7850	20240603	-63.44	2825	20241209	1.59	4110	-30.17	20250320	2825	1.59	20250407	7850	-63.44	20240603	2825	1.59	20241209	3.25	Y	236810	100	16 억	87562	N	N	5137	N	N
37	20250408	130925	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2885	-5	5	-0.17	189804975	65334	41.30	2940	2950	2865	3755	2025	2890	2905.15	0.52	-1523	3026	2957	2891	2822	2756	2925	2790	17	865	100	2020	5	1	16975426	490	-7.42	1.57	12	0.38	-389.00	1832.00	7850	20240603	-63.25	2825	20241209	2.12	4110	-29.81	20250320	2825	2.12	20250407	7850	-63.25	20240603	2825	2.12	20241209	3.25	Y	236810	100	16 억	87562	N	N	5137	N	N
38	20250408	120929	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2910	20	2	0.69	152712035	52481	33.18	2940	2950	2865	3755	2025	2890	2909.85	0.52	1497	3026	2957	2891	2822	2756	2925	2790	17	865	100	2020	5	1	16975426	494	-7.48	1.59	12	0.31	-389.00	1832.00	7850	20240603	-62.93	2825	20241209	3.01	4110	-29.20	20250320	2825	3.01	20250407	7850	-62.93	20240603	2825	3.01	20241209	3.25	Y	236810	100	16 억	87562	N	N	5137	N	N
39	20250408	110927	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2935	45	2	1.56	141320840	48568	30.70	2940	2950	2865	3755	2025	2890	2909.75	0.52	681	3026	2957	2891	2822	2756	2925	2790	17	865	100	2020	5	1	16975426	498	-7.54	1.60	12	0.29	-389.00	1832.00	7850	20240603	-62.61	2825	20241209	3.89	4110	-28.59	20250320	2825	3.89	20250407	7850	-62.61	20240603	2825	3.89	20241209	3.25	Y	236810	100	16 억	87562	N	N	5137	N	N
40	20250408	100928	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2905	15	2	0.52	93139455	32083	20.28	2940	2940	2865	3755	2025	2890	2903.08	0.52	-2982	3026	2957	2891	2822	2756	2925	2790	17	865	100	2020	5	1	16975426	493	-7.47	1.59	12	0.19	-389.00	1832.00	7850	20240603	-62.99	2825	20241209	2.83	4110	-29.32	20250320	2825	2.83	20250407	7850	-62.99	20240603	2825	2.83	20241209	3.25	Y	236810	100	16 억	87562	N	N	5137	N	N
41	20250408	090931	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2905	15	2	0.52	13314745	4578	2.89	2940	2940	2900	3755	2025	2890	2908.42	0.52	1905	3026	2957	2891	2822	2756	2925	2790	17	865	100	2020	5	1	16975426	493	-7.47	1.59	12	0.03	-389.00	1832.00	7850	20240603	-62.99	2825	20241209	2.83	4110	-29.32	20250320	2825	2.83	20250407	7850	-62.99	20240603	2825	2.83	20241209	3.25	Y	236810	100	16 억	87562	N	N	5137	N	N
42	20250407	160918	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2890	-135	5	-4.46	451200575	156871	155.89	2935	2960	2825	3930	2120	3025	2876.23	0.53	-16032	3121	3072	2986	2937	2851	3097	2962	17	905	100	2110	5	1	16975426	491	-7.43	1.58	12	0.92	-389.00	1832.00	7850	20240603	-63.18	2825	20250407	2.30	4110	-29.68	20250320	2825	2.30	20250407	7850	-63.18	20240603	2825	2.30	20250407	3.08	Y	236810	100	16 억	89470	N	N	5137	N	N
43	20250407	150924	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2875	-150	5	-4.96	412851960	143533	142.63	2935	2960	2825	3930	2120	3025	2876.36	0.53	-17955	3121	3072	2986	2937	2851	3097	2962	17	905	100	2110	5	1	16975426	488	-7.39	1.57	12	0.85	-389.00	1832.00	7850	20240603	-63.38	2825	20250407	1.77	4110	-30.05	20250320	2825	1.77	20250407	7850	-63.38	20240603	2825	1.77	20250407	3.08	Y	236810	100	16 억	89470	N	N	5548	N	N
44	20250407	140922	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2885	-140	5	-4.63	371614495	129226	128.42	2935	2960	2825	3930	2120	3025	2875.69	0.53	-24966	3121	3072	2986	2937	2851	3097	2962	17	905	100	2110	5	1	16975426	490	-7.42	1.57	12	0.76	-389.00	1832.00	7850	20240603	-63.25	2825	20250407	2.12	4110	-29.81	20250320	2825	2.12	20250407	7850	-63.25	20240603	2825	2.12	20250407	3.08	Y	236810	100	16 억	89470	N	N	5548	N	N
45	20250407	130920	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2900	-125	5	-4.13	352912855	122740	121.97	2935	2960	2825	3930	2120	3025	2875.29	0.53	-23520	3121	3072	2986	2937	2851	3097	2962	17	905	100	2110	5	1	16975426	492	-7.46	1.58	12	0.72	-389.00	1832.00	7850	20240603	-63.06	2825	20250407	2.65	4110	-29.44	20250320	2825	2.65	20250407	7850	-63.06	20240603	2825	2.65	20250407	3.08	Y	236810	100	16 억	89470	N	N	5548	N	N
46	20250407	120919	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2880	-145	5	-4.79	332136615	115535	114.81	2935	2960	2825	3930	2120	3025	2874.77	0.53	-23057	3121	3072	2986	2937	2851	3097	2962	17	905	100	2110	5	1	16975426	489	-7.40	1.57	12	0.68	-389.00	1832.00	7850	20240603	-63.31	2825	20250407	1.95	4110	-29.93	20250320	2825	1.95	20250407	7850	-63.31	20240603	2825	1.95	20250407	3.08	Y	236810	100	16 억	89470	N	N	5548	N	N
47	20250407	110921	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2885	-140	5	-4.63	309157895	107609	106.93	2935	2960	2825	3930	2120	3025	2872.97	0.53	-25409	3121	3072	2986	2937	2851	3097	2962	17	905	100	2110	5	1	16975426	490	-7.42	1.57	12	0.63	-389.00	1832.00	7850	20240603	-63.25	2825	20250407	2.12	4110	-29.81	20250320	2825	2.12	20250407	7850	-63.25	20240603	2825	2.12	20250407	3.08	Y	236810	100	16 억	89470	N	N	5548	N	N
48	20250407	100921	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2855	-170	5	-5.62	262160420	91303	90.73	2935	2960	2825	3930	2120	3025	2871.32	0.53	-27171	3121	3072	2986	2937	2851	3097	2962	17	905	100	2110	5	1	16975426	485	-7.34	1.56	12	0.54	-389.00	1832.00	7850	20240603	-63.63	2825	20250407	1.06	4110	-30.54	20250320	2825	1.06	20250407	7850	-63.63	20240603	2825	1.06	20250407	3.08	Y	236810	100	16 억	89470	N	N	5548	N	N
49	20250407	090922	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2880	-145	5	-4.79	72667495	25018	24.86	2935	2960	2870	3930	2120	3025	2904.61	0.53	-12328	3121	3072	2986	2937	2851	3097	2962	17	905	100	2110	5	1	16975426	489	-7.40	1.57	12	0.15	-389.00	1832.00	7850	20240603	-63.31	2825	20241209	1.95	4110	-29.93	20250320	2860	0.70	20250203	7850	-63.31	20240603	2825	1.95	20241209	3.08	Y	236810	100	16 억	89470	N	N	5548	N	N
50	20250404	160917	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3025	30	2	1.00	297201287	100081	109.96	2900	3035	2900	3890	2100	2995	2969.58	0.49	5854	3075	3035	3000	2960	2925	3055	2980	17	895	100	2090	5	1	16975426	514	-7.78	1.65	12	0.59	-389.00	1832.00	7850	20240603	-61.46	2825	20241209	7.08	4110	-26.40	20250320	2860	5.77	20250203	7850	-61.46	20240603	2825	7.08	20241209	2.94	Y	236810	100	16 억	83787	N	N	5548	N	N
51	20250404	150926	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3030	35	2	1.17	287113132	96743	106.29	2900	3035	2900	3890	2100	2995	2967.79	0.49	3658	3075	3035	3000	2960	2925	3055	2980	17	895	100	2090	5	1	16975426	514	-7.79	1.65	12	0.57	-389.00	1832.00	7850	20240603	-61.40	2825	20241209	7.26	4110	-26.28	20250320	2860	5.94	20250203	7850	-61.40	20240603	2825	7.26	20241209	2.94	Y	236810	100	16 억	83787	N	N	2783	N	N
52	20250404	140929	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2965	-30	5	-1.00	247981167	83714	91.98	2900	3030	2900	3890	2100	2995	2962.24	0.49	-508	3075	3035	3000	2960	2925	3055	2980	17	895	100	2090	5	1	16975426	503	-7.62	1.62	12	0.49	-389.00	1832.00	7850	20240603	-62.23	2825	20241209	4.96	4110	-27.86	20250320	2860	3.67	20250203	7850	-62.23	20240603	2825	4.96	20241209	2.94	Y	236810	100	16 억	83787	N	N	2783	N	N
53	20250404	130927	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2975	-20	5	-0.67	228086982	77009	84.61	2900	3030	2900	3890	2100	2995	2961.82	0.49	2893	3075	3035	3000	2960	2925	3055	2980	17	895	100	2090	5	1	16975426	505	-7.65	1.62	12	0.45	-389.00	1832.00	7850	20240603	-62.10	2825	20241209	5.31	4110	-27.62	20250320	2860	4.02	20250203	7850	-62.10	20240603	2825	5.31	20241209	2.94	Y	236810	100	16 억	83787	N	N	2783	N	N
54	20250404	120920	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2955	-40	5	-1.34	203030305	68525	75.29	2900	3030	2900	3890	2100	2995	2962.86	0.49	1195	3075	3035	3000	2960	2925	3055	2980	17	895	100	2090	5	1	16975426	502	-7.60	1.61	12	0.40	-389.00	1832.00	7850	20240603	-62.36	2825	20241209	4.60	4110	-28.10	20250320	2860	3.32	20250203	7850	-62.36	20240603	2825	4.60	20241209	2.94	Y	236810	100	16 억	83787	N	N	2783	N	N
55	20250404	110924	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2970	-25	5	-0.83	137955830	46750	51.37	2900	3005	2900	3890	2100	2995	2950.93	0.49	4045	3075	3035	3000	2960	2925	3055	2980	17	895	100	2090	5	1	16975426	504	-7.63	1.62	12	0.28	-389.00	1832.00	7850	20240603	-62.17	2825	20241209	5.13	4110	-27.74	20250320	2860	3.85	20250203	7850	-62.17	20240603	2825	5.13	20241209	2.94	Y	236810	100	16 억	83787	N	N	2783	N	N
56	20250404	100924	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2990	-5	5	-0.17	85242200	29104	31.98	2900	3005	2900	3890	2100	2995	2928.88	0.49	-92	3075	3035	3000	2960	2925	3055	2980	17	895	100	2090	5	1	16975426	508	-7.69	1.63	12	0.17	-389.00	1832.00	7850	20240603	-61.91	2825	20241209	5.84	4110	-27.25	20250320	2860	4.55	20250203	7850	-61.91	20240603	2825	5.84	20241209	2.94	Y	236810	100	16 억	83787	N	N	2783	N	N
57	20250404	090928	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2955	-40	5	-1.34	34879070	11965	13.15	2900	2970	2900	3890	2100	2995	2915.09	0.49	-62	3075	3035	3000	2960	2925	3055	2980	17	895	100	2090	5	1	16975426	502	-7.60	1.61	12	0.07	-389.00	1832.00	7850	20240603	-62.36	2825	20241209	4.60	4110	-28.10	20250320	2860	3.32	20250203	7850	-62.36	20240603	2825	4.60	20241209	2.94	Y	236810	100	16 억	83787	N	N	2783	N	N
58	20250403	160909	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2995	-35	5	-1.16	267611930	89510	67.12	2985	3040	2965	3935	2125	3030	2989.74	0.53	-6738	3186	3107	3051	2972	2916	3080	2945	17	905	100	2120	5	1	16975426	508	-7.70	1.63	12	0.53	-389.00	1832.00	7850	20240603	-61.85	2825	20241209	6.02	4110	-27.13	20250320	2860	4.72	20250203	7850	-61.85	20240603	2825	6.02	20241209	2.93	Y	236810	100	16 억	90508	N	N	2783	N	N
59	20250403	150917	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2995	-35	5	-1.16	245282400	82052	61.53	2985	3040	2965	3935	2125	3030	2989.35	0.53	-4557	3186	3107	3051	2972	2916	3080	2945	17	905	100	2120	5	1	16975426	508	-7.70	1.63	12	0.48	-389.00	1832.00	7850	20240603	-61.85	2825	20241209	6.02	4110	-27.13	20250320	2860	4.72	20250203	7850	-61.85	20240603	2825	6.02	20241209	2.93	Y	236810	100	16 억	90508	N	N	2560	N	N
60	20250403	140916	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2990	-40	5	-1.32	191529695	64018	48.00	2985	3040	2965	3935	2125	3030	2991.81	0.53	-1120	3186	3107	3051	2972	2916	3080	2945	17	905	100	2120	5	1	16975426	508	-7.69	1.63	12	0.38	-389.00	1832.00	7850	20240603	-61.91	2825	20241209	5.84	4110	-27.25	20250320	2860	4.55	20250203	7850	-61.91	20240603	2825	5.84	20241209	2.93	Y	236810	100	16 억	90508	N	N	2560	N	N
61	20250403	130915	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3010	-20	5	-0.66	132895500	44413	33.30	2985	3040	2965	3935	2125	3030	2992.27	0.53	-1028	3186	3107	3051	2972	2916	3080	2945	17	905	100	2120	5	1	16975426	511	-7.74	1.64	12	0.26	-389.00	1832.00	7850	20240603	-61.66	2825	20241209	6.55	4110	-26.76	20250320	2860	5.24	20250203	7850	-61.66	20240603	2825	6.55	20241209	2.93	Y	236810	100	16 억	90508	N	N	2560	N	N
62	20250403	120913	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3000	-30	5	-0.99	121698315	40710	30.53	2985	3040	2965	3935	2125	3030	2989.40	0.53	-614	3186	3107	3051	2972	2916	3080	2945	17	905	100	2120	5	1	16975426	509	-7.71	1.64	12	0.24	-389.00	1832.00	7850	20240603	-61.78	2825	20241209	6.19	4110	-27.01	20250320	2860	4.90	20250203	7850	-61.78	20240603	2825	6.19	20241209	2.93	Y	236810	100	16 억	90508	N	N	2560	N	N
63	20250403	110916	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3000	-30	5	-0.99	108182785	36203	27.15	2985	3040	2965	3935	2125	3030	2988.23	0.53	-339	3186	3107	3051	2972	2916	3080	2945	17	905	100	2120	5	1	16975426	509	-7.71	1.64	12	0.21	-389.00	1832.00	7850	20240603	-61.78	2825	20241209	6.19	4110	-27.01	20250320	2860	4.90	20250203	7850	-61.78	20240603	2825	6.19	20241209	2.93	Y	236810	100	16 억	90508	N	N	2560	N	N
64	20250403	100917	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3000	-30	5	-0.99	89910480	30109	22.58	2985	3040	2965	3935	2125	3030	2986.17	0.53	638	3186	3107	3051	2972	2916	3080	2945	17	905	100	2120	5	1	16975426	509	-7.71	1.64	12	0.18	-389.00	1832.00	7850	20240603	-61.78	2825	20241209	6.19	4110	-27.01	20250320	2860	4.90	20250203	7850	-61.78	20240603	2825	6.19	20241209	2.93	Y	236810	100	16 억	90508	N	N	2560	N	N
65	20250403	090919	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2985	-45	5	-1.49	43949285	14739	11.05	2985	2990	2965	3935	2125	3030	2981.84	0.53	678	3186	3107	3051	2972	2916	3080	2945	17	905	100	2120	5	1	16975426	507	-7.67	1.63	12	0.09	-389.00	1832.00	7850	20240603	-61.97	2825	20241209	5.66	4110	-27.37	20250320	2860	4.37	20250203	7850	-61.97	20240603	2825	5.66	20241209	2.93	Y	236810	100	16 억	90508	N	N	2560	N	N
66	20250402	160856	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3030	-45	5	-1.46	398767192	131602	90.57	3130	3130	2995	3995	2155	3075	3030.10	0.66	-23428	3215	3145	3100	3030	2985	3122	3007	17	920	100	2150	5	1	16975426	514	-7.79	1.65	12	0.78	-389.00	1832.00	7850	20240603	-61.40	2825	20241209	7.26	4110	-26.28	20250320	2860	5.94	20250203	7850	-61.40	20240603	2825	7.26	20241209	2.98	Y	236810	100	16 억	111792	N	N	2560	N	N
67	20250402	150857	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3030	-45	5	-1.46	384104722	126757	87.24	3130	3130	2995	3995	2155	3075	3030.24	0.66	-23031	3215	3145	3100	3030	2985	3122	3007	17	920	100	2150	5	1	16975426	514	-7.79	1.65	12	0.75	-389.00	1832.00	7850	20240603	-61.40	2825	20241209	7.26	4110	-26.28	20250320	2860	5.94	20250203	7850	-61.40	20240603	2825	7.26	20241209	2.98	Y	236810	100	16 억	111792	N	N	4227	N	N
68	20250402	140859	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3030	-45	5	-1.46	344270035	113616	78.20	3130	3130	2995	3995	2155	3075	3030.12	0.66	-22773	3215	3145	3100	3030	2985	3122	3007	17	920	100	2150	5	1	16975426	514	-7.79	1.65	12	0.67	-389.00	1832.00	7850	20240603	-61.40	2825	20241209	7.26	4110	-26.28	20250320	2860	5.94	20250203	7850	-61.40	20240603	2825	7.26	20241209	2.98	Y	236810	100	16 억	111792	N	N	4227	N	N
69	20250402	130901	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3050	-25	5	-0.81	324692380	107173	73.76	3130	3130	2995	3995	2155	3075	3029.61	0.66	-21911	3215	3145	3100	3030	2985	3122	3007	17	920	100	2150	5	1	16975426	518	-7.84	1.66	12	0.63	-389.00	1832.00	7850	20240603	-61.15	2825	20241209	7.96	4110	-25.79	20250320	2860	6.64	20250203	7850	-61.15	20240603	2825	7.96	20241209	2.98	Y	236810	100	16 억	111792	N	N	4227	N	N
70	20250402	120859	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3055	-20	5	-0.65	312253055	103086	70.95	3130	3130	2995	3995	2155	3075	3029.05	0.66	-21470	3215	3145	3100	3030	2985	3122	3007	17	920	100	2150	5	1	16975426	519	-7.85	1.67	12	0.61	-389.00	1832.00	7850	20240603	-61.08	2825	20241209	8.14	4110	-25.67	20250320	2860	6.82	20250203	7850	-61.08	20240603	2825	8.14	20241209	2.98	Y	236810	100	16 억	111792	N	N	4227	N	N
71	20250402	110859	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3070	-5	5	-0.16	298352940	98546	67.82	3130	3130	2995	3995	2155	3075	3027.55	0.66	-21895	3215	3145	3100	3030	2985	3122	3007	17	920	100	2150	5	1	16975426	521	-7.89	1.68	12	0.58	-389.00	1832.00	7850	20240603	-60.89	2825	20241209	8.67	4110	-25.30	20250320	2860	7.34	20250203	7850	-60.89	20240603	2825	8.67	20241209	2.98	Y	236810	100	16 억	111792	N	N	4227	N	N
72	20250402	100858	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3000	-75	5	-2.44	207409655	68643	47.24	3130	3130	2995	3995	2155	3075	3021.57	0.66	-25606	3215	3145	3100	3030	2985	3122	3007	17	920	100	2150	5	1	16975426	509	-7.71	1.64	12	0.40	-389.00	1832.00	7850	20240603	-61.78	2825	20241209	6.19	4110	-27.01	20250320	2860	4.90	20250203	7850	-61.78	20240603	2825	6.19	20241209	2.98	Y	236810	100	16 억	111792	N	N	4227	N	N
73	20250402	090906	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3075	0	3	0.00	22980595	7443	5.12	3130	3130	3060	3995	2155	3075	3087.54	0.66	-3216	3215	3145	3100	3030	2985	3122	3007	17	920	100	2150	5	1	16975426	522	-7.90	1.68	12	0.04	-389.00	1832.00	7850	20240603	-60.83	2825	20241209	8.85	4110	-25.18	20250320	2860	7.52	20250203	7850	-60.83	20240603	2825	8.85	20241209	2.98	Y	236810	100	16 억	111792	N	N	4227	N	N
74	20250401	160906	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3075	-30	5	-0.97	445475200	143704	121.74	3120	3170	3055	4035	2175	3105	3100.07	0.57	10271	3228	3166	3093	3031	2958	3197	3062	17	930	100	2170	5	1	16975426	522	-17.57	1.39	12	0.85	-175.00	2220.00	7850	20240603	-60.83	2825	20241209	8.85	4110	-25.18	20250320	2860	7.52	20250203	7850	-60.83	20240603	2825	8.85	20241209	2.65	Y	236810	100	16 억	97530	N	N	4227	N	N
75	20250401	150904	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3110	5	2	0.16	416823965	134430	113.89	3120	3170	3055	4035	2175	3105	3100.67	0.57	9782	3228	3166	3093	3031	2958	3197	3062	17	930	100	2170	5	1	16975426	528	-17.77	1.40	12	0.79	-175.00	2220.00	7850	20240603	-60.38	2825	20241209	10.09	4110	-24.33	20250320	2860	8.74	20250203	7850	-60.38	20240603	2825	10.09	20241209	2.65	Y	236810	100	16 억	97530	N	N	0	N	N
76	20250401	140905	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3115	10	2	0.32	369225905	119137	100.93	3120	3170	3055	4035	2175	3105	3099.17	0.57	14287	3228	3166	3093	3031	2958	3197	3062	17	930	100	2170	5	1	16975426	529	-17.80	1.40	12	0.70	-175.00	2220.00	7850	20240603	-60.32	2825	20241209	10.27	4110	-24.21	20250320	2860	8.92	20250203	7850	-60.32	20240603	2825	10.27	20241209	2.65	Y	236810	100	16 억	97530	N	N	0	N	N
77	20250401	130905	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3115	10	2	0.32	320103022	103316	87.53	3120	3170	3055	4035	2175	3105	3098.29	0.57	15635	3228	3166	3093	3031	2958	3197	3062	17	930	100	2170	5	1	16975426	529	-17.80	1.40	12	0.61	-175.00	2220.00	7850	20240603	-60.32	2825	20241209	10.27	4110	-24.21	20250320	2860	8.92	20250203	7850	-60.32	20240603	2825	10.27	20241209	2.65	Y	236810	100	16 억	97530	N	N	0	N	N
78	20250401	120906	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3120	15	2	0.48	292350467	94357	79.94	3120	3170	3055	4035	2175	3105	3098.34	0.57	14934	3228	3166	3093	3031	2958	3197	3062	17	930	100	2170	5	1	16975426	530	-17.83	1.41	12	0.56	-175.00	2220.00	7850	20240603	-60.25	2825	20241209	10.44	4110	-24.09	20250320	2860	9.09	20250203	7850	-60.25	20240603	2825	10.44	20241209	2.65	Y	236810	100	16 억	97530	N	N	0	N	N
79	20250401	110853	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3070	-35	5	-1.13	207177392	67030	56.79	3120	3145	3055	4035	2175	3105	3090.80	0.57	14695	3228	3166	3093	3031	2958	3197	3062	17	930	100	2170	5	1	16975426	521	-17.54	1.38	12	0.39	-175.00	2220.00	7850	20240603	-60.89	2825	20241209	8.67	4110	-25.30	20250320	2860	7.34	20250203	7850	-60.89	20240603	2825	8.67	20241209	2.65	Y	236810	100	16 억	97530	N	N	0	N	N
80	20250401	100852	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3060	-45	5	-1.45	155492487	50249	42.57	3120	3145	3055	4035	2175	3105	3094.42	0.57	10422	3228	3166	3093	3031	2958	3197	3062	17	930	100	2170	5	1	16975426	519	-17.49	1.38	12	0.30	-175.00	2220.00	7850	20240603	-61.02	2825	20241209	8.32	4110	-25.55	20250320	2860	6.99	20250203	7850	-61.02	20240603	2825	8.32	20241209	2.65	Y	236810	100	16 억	97530	N	N	0	N	N
81	20250401	090853	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3105	0	3	0.00	51757427	16614	14.07	3120	3145	3100	4035	2175	3105	3115.35	0.57	5875	3228	3166	3093	3031	2958	3197	3062	17	930	100	2170	5	1	16975426	527	-17.74	1.40	12	0.10	-175.00	2220.00	7850	20240603	-60.45	2825	20241209	9.91	4110	-24.45	20250320	2860	8.57	20250203	7850	-60.45	20240603	2825	9.91	20241209	2.65	Y	236810	100	16 억	97530	N	N	0	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History