KissMeData/261780/price/prices-20250401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250414	161005	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2740	75	2	2.81	102626767	37776	211.57	2645	2775	2620	3460	1870	2665	2716.72	0.00	0	2130	2785	2725	2615	2555	2445	2755	2585	134	795	500	1910	5	1	26824748	735	-7.25	2.65	12	0.14	-378.00	1033.00	5660	20240418	-51.59	2360	20250409	16.10	3700	-25.95	20250108	2360	16.10	20250409	5660	-51.59	20240418	2360	16.10	20250409	0.46	Y	261780	500	134 억		0	N	N	0	N	00	N
3	20250414	151014	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2760	95	2	3.56	88992220	32821	183.82	2645	2775	2620	3460	1870	2665	2711.44	0.00	0	5128	2785	2725	2615	2555	2445	2755	2585	134	795	500	1910	5	1	26824748	740	-7.30	2.67	12	0.12	-378.00	1033.00	5660	20240418	-51.24	2360	20250409	16.95	3700	-25.41	20250108	2360	16.95	20250409	5660	-51.24	20240418	2360	16.95	20250409	0.46	Y	261780	500	134 억		0	N	N	0	N	00	N
4	20250414	141013	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2755	90	2	3.38	74527265	27565	154.38	2645	2775	2620	3460	1870	2665	2703.69	0.00	0	5239	2785	2725	2615	2555	2445	2755	2585	134	795	500	1910	5	1	26824748	739	-7.29	2.67	12	0.10	-378.00	1033.00	5660	20240418	-51.33	2360	20250409	16.74	3700	-25.54	20250108	2360	16.74	20250409	5660	-51.33	20240418	2360	16.74	20250409	0.46	Y	261780	500	134 억		0	N	N	0	N	00	N
5	20250414	131011	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2765	100	2	3.75	66808215	24761	138.68	2645	2775	2620	3460	1870	2665	2698.12	0.00	0	4155	2785	2725	2615	2555	2445	2755	2585	134	795	500	1910	5	1	26824748	742	-7.31	2.68	12	0.09	-378.00	1033.00	5660	20240418	-51.15	2360	20250409	17.16	3700	-25.27	20250108	2360	17.16	20250409	5660	-51.15	20240418	2360	17.16	20250409	0.46	Y	261780	500	134 억		0	N	N	0	N	00	N
6	20250414	121014	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2720	55	2	2.06	53819315	20039	112.23	2645	2750	2620	3460	1870	2665	2685.73	0.00	0	2672	2785	2725	2615	2555	2445	2755	2585	134	795	500	1910	5	1	26824748	730	-7.20	2.63	12	0.07	-378.00	1033.00	5660	20240418	-51.94	2360	20250409	15.25	3700	-26.49	20250108	2360	15.25	20250409	5660	-51.94	20240418	2360	15.25	20250409	0.46	Y	261780	500	134 억		0	N	N	0	N	00	N
7	20250414	111008	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2695	30	2	1.13	44416960	16585	92.89	2645	2715	2620	3460	1870	2665	2678.14	0.00	0	1426	2785	2725	2615	2555	2445	2755	2585	134	795	500	1910	5	1	26824748	723	-7.13	2.61	12	0.06	-378.00	1033.00	5660	20240418	-52.39	2360	20250409	14.19	3700	-27.16	20250108	2360	14.19	20250409	5660	-52.39	20240418	2360	14.19	20250409	0.46	Y	261780	500	134 억		0	N	N	0	N	00	N
8	20250414	101011	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2665	0	3	0.00	28876380	10826	60.63	2645	2705	2620	3460	1870	2665	2667.32	0.00	0	944	2785	2725	2615	2555	2445	2755	2585	134	795	500	1910	5	1	26824748	715	-7.05	2.58	12	0.04	-378.00	1033.00	5660	20240418	-52.92	2360	20250409	12.92	3700	-27.97	20250108	2360	12.92	20250409	5660	-52.92	20240418	2360	12.92	20250409	0.46	Y	261780	500	134 억		0	N	N	0	N	00	N
9	20250414	091011	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2630	-35	5	-1.31	1863075	706	3.95	2645	2645	2620	3460	1870	2665	2638.92	0.00	0	-8	2785	2725	2615	2555	2445	2755	2585	134	795	500	1910	5	1	26824748	705	-6.96	2.55	12	0.00	-378.00	1033.00	5660	20240418	-53.53	2360	20250409	11.44	3700	-28.92	20250108	2360	11.44	20250409	5660	-53.53	20240418	2360	11.44	20250409	0.46	Y	261780	500	134 억		0	N	N	0	N	00	N
10	20250411	161001	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2665	85	2	3.29	46433040	17851	41.27	2505	2675	2505	3350	1810	2580	2600.97	0.00	0	-451	2686	2632	2531	2477	2376	2660	2505	134	770	500	1850	5	1	26824748	715	-7.05	2.58	12	0.07	-378.00	1033.00	5660	20240418	-52.92	2360	20250409	12.92	3700	-27.97	20250108	2360	12.92	20250409	5660	-52.92	20240418	2360	12.92	20250409	0.46	Y	261780	500	134 억		0	N	N	0	N	00	N
11	20250411	151010	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2620	40	2	1.55	43149500	16615	38.41	2505	2675	2505	3350	1810	2580	2597.02	0.00	0	-263	2686	2632	2531	2477	2376	2660	2505	134	770	500	1850	5	1	26824748	703	-6.93	2.54	12	0.06	-378.00	1033.00	5660	20240418	-53.71	2360	20250409	11.02	3700	-29.19	20250108	2360	11.02	20250409	5660	-53.71	20240418	2360	11.02	20250409	0.46	Y	261780	500	134 억		0	N	N	0	N	00	N
12	20250411	141008	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2610	30	2	1.16	37626510	14509	33.54	2505	2675	2505	3350	1810	2580	2593.32	0.00	0	146	2686	2632	2531	2477	2376	2660	2505	134	770	500	1850	5	1	26824748	700	-6.90	2.53	12	0.05	-378.00	1033.00	5660	20240418	-53.89	2360	20250409	10.59	3700	-29.46	20250108	2360	10.59	20250409	5660	-53.89	20240418	2360	10.59	20250409	0.46	Y	261780	500	134 억		0	N	N	0	N	00	N
13	20250411	131010	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2600	20	2	0.78	35256025	13600	31.44	2505	2675	2505	3350	1810	2580	2592.35	0.00	0	280	2686	2632	2531	2477	2376	2660	2505	134	770	500	1850	5	1	26824748	697	-6.88	2.52	12	0.05	-378.00	1033.00	5660	20240418	-54.06	2360	20250409	10.17	3700	-29.73	20250108	2360	10.17	20250409	5660	-54.06	20240418	2360	10.17	20250409	0.46	Y	261780	500	134 억		0	N	N	0	N	00	N
14	20250411	121011	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2575	-5	5	-0.19	10491535	4108	9.50	2505	2595	2505	3350	1810	2580	2553.93	0.00	0	48	2686	2632	2531	2477	2376	2660	2505	134	770	500	1850	5	1	26824748	691	-6.81	2.49	12	0.02	-378.00	1033.00	5660	20240418	-54.51	2360	20250409	9.11	3700	-30.41	20250108	2360	9.11	20250409	5660	-54.51	20240418	2360	9.11	20250409	0.46	Y	261780	500	134 억		0	N	N	0	N	00	N
15	20250411	111010	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2565	-15	5	-0.58	10002215	3918	9.06	2505	2595	2505	3350	1810	2580	2552.89	0.00	0	12	2686	2632	2531	2477	2376	2660	2505	134	770	500	1850	5	1	26824748	688	-6.79	2.48	12	0.01	-378.00	1033.00	5660	20240418	-54.68	2360	20250409	8.69	3700	-30.68	20250108	2360	8.69	20250409	5660	-54.68	20240418	2360	8.69	20250409	0.46	Y	261780	500	134 억		0	N	N	0	N	00	N
16	20250411	101013	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2545	-35	5	-1.36	9067545	3552	8.21	2505	2595	2505	3350	1810	2580	2552.80	0.00	0	-2	2686	2632	2531	2477	2376	2660	2505	134	770	500	1850	5	1	26824748	683	-6.73	2.46	12	0.01	-378.00	1033.00	5660	20240418	-55.04	2360	20250409	7.84	3700	-31.22	20250108	2360	7.84	20250409	5660	-55.04	20240418	2360	7.84	20250409	0.46	Y	261780	500	134 억		0	N	N	0	N	00	N
17	20250411	091016	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2545	-35	5	-1.36	2019915	800	1.85	2505	2550	2505	3350	1810	2580	2524.89	0.00	0	-103	2686	2632	2531	2477	2376	2660	2505	134	770	500	1850	5	1	26824748	683	-6.73	2.46	12	0.00	-378.00	1033.00	5660	20240418	-55.04	2360	20250409	7.84	3700	-31.22	20250108	2360	7.84	20250409	5660	-55.04	20240418	2360	7.84	20250409	0.46	Y	261780	500	134 억		0	N	N	0	N	00	N
18	20250410	161005	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2580	210	2	8.86	108792880	43254	97.95	2440	2585	2430	3080	1660	2370	2515.21	0.00	0	22229	2503	2436	2398	2331	2293	2417	2312	134	710	500	1700	5	1	26824748	692	-6.83	2.50	12	0.16	-378.00	1033.00	5660	20240418	-54.42	2360	20250409	9.32	3700	-30.27	20250108	2360	9.32	20250409	5660	-54.42	20240418	2360	9.32	20250409	0.47	Y	261780	500	134 억		0	N	N	0	N	00	N
19	20250410	151009	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2570	200	2	8.44	100624950	40083	90.77	2440	2580	2430	3080	1660	2370	2510.41	0.00	0	23845	2503	2436	2398	2331	2293	2417	2312	134	710	500	1700	5	1	26824748	689	-6.80	2.49	12	0.15	-378.00	1033.00	5660	20240418	-54.59	2360	20250409	8.90	3700	-30.54	20250108	2360	8.90	20250409	5660	-54.59	20240418	2360	8.90	20250409	0.47	Y	261780	500	134 억		0	N	N	0	N	00	N
20	20250410	141005	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2540	170	2	7.17	87740540	35043	79.35	2440	2580	2430	3080	1660	2370	2503.80	0.00	0	20075	2503	2436	2398	2331	2293	2417	2312	134	710	500	1700	5	1	26824748	681	-6.72	2.46	12	0.13	-378.00	1033.00	5660	20240418	-55.12	2360	20250409	7.63	3700	-31.35	20250108	2360	7.63	20250409	5660	-55.12	20240418	2360	7.63	20250409	0.47	Y	261780	500	134 억		0	N	N	0	N	00	N
21	20250410	131005	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2535	165	2	6.96	72957755	29227	66.18	2440	2580	2430	3080	1660	2370	2496.25	0.00	0	15227	2503	2436	2398	2331	2293	2417	2312	134	710	500	1700	5	1	26824748	680	-6.71	2.45	12	0.11	-378.00	1033.00	5660	20240418	-55.21	2360	20250409	7.42	3700	-31.49	20250108	2360	7.42	20250409	5660	-55.21	20240418	2360	7.42	20250409	0.47	Y	261780	500	134 억		0	N	N	0	N	00	N
22	20250410	121005	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2515	145	2	6.12	66732680	26760	60.60	2440	2580	2430	3080	1660	2370	2493.75	0.00	0	13437	2503	2436	2398	2331	2293	2417	2312	134	710	500	1700	5	1	26824748	675	-6.65	2.43	12	0.10	-378.00	1033.00	5660	20240418	-55.57	2360	20250409	6.57	3700	-32.03	20250108	2360	6.57	20250409	5660	-55.57	20240418	2360	6.57	20250409	0.47	Y	261780	500	134 억		0	N	N	0	N	00	N
23	20250410	111004	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2495	125	2	5.27	41437875	16741	37.91	2440	2580	2430	3080	1660	2370	2475.23	0.00	0	8947	2503	2436	2398	2331	2293	2417	2312	134	710	500	1700	5	1	26824748	669	-6.60	2.42	12	0.06	-378.00	1033.00	5660	20240418	-55.92	2360	20250409	5.72	3700	-32.57	20250108	2360	5.72	20250409	5660	-55.92	20240418	2360	5.72	20250409	0.47	Y	261780	500	134 억		0	N	N	0	N	00	N
24	20250410	101006	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2480	110	2	4.64	27567725	11202	25.37	2440	2480	2430	3080	1660	2370	2460.96	0.00	0	6217	2503	2436	2398	2331	2293	2417	2312	134	710	500	1700	5	1	26824748	665	-6.56	2.40	12	0.04	-378.00	1033.00	5660	20240418	-56.18	2360	20250409	5.08	3700	-32.97	20250108	2360	5.08	20250409	5660	-56.18	20240418	2360	5.08	20250409	0.47	Y	261780	500	134 억		0	N	N	0	N	00	N
25	20250410	091008	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2465	95	2	4.01	4631685	1879	4.25	2440	2480	2440	3080	1660	2370	2464.97	0.00	0	6	2503	2436	2398	2331	2293	2417	2312	134	710	500	1700	5	1	26824748	661	-6.52	2.39	12	0.01	-378.00	1033.00	5660	20240418	-56.45	2360	20250409	4.45	3700	-33.38	20250108	2360	4.45	20250409	5660	-56.45	20240418	2360	4.45	20250409	0.47	Y	261780	500	134 억		0	N	N	0	N	00	N
26	20250409	160959	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2370	-105	5	-4.24	106272553	44161	42.95	2440	2465	2360	3215	1735	2475	2406.52	0.00	0	5393	2685	2580	2495	2390	2305	2537	2347	134	740	500	1780	5	1	26824748	636	-6.27	2.29	12	0.16	-378.00	1033.00	6100	20240328	-61.15	2360	20250409	0.42	3700	-35.95	20250108	2360	0.42	20250409	5660	-58.13	20240418	2360	0.42	20250409	0.47	Y	261780	500	134 억		0	N	N	0	N	00	N
27	20250409	150804	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2395	-80	5	-3.23	102528473	42584	41.42	2440	2465	2360	3215	1735	2475	2407.68	0.00	0	5116	2685	2580	2495	2390	2305	2537	2347	134	740	500	1780	5	1	26824748	642	-6.34	2.32	12	0.16	-378.00	1033.00	6100	20240328	-60.74	2360	20250409	1.48	3700	-35.27	20250108	2360	1.48	20250409	5660	-57.69	20240418	2360	1.48	20250409	0.47	Y	261780	500	134 억		0	N	N	0	N	00	N
28	20250409	140957	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2365	-110	5	-4.44	94778063	39331	38.26	2440	2465	2360	3215	1735	2475	2409.75	0.00	0	5114	2685	2580	2495	2390	2305	2537	2347	134	740	500	1780	5	1	26824748	634	-6.26	2.29	12	0.15	-378.00	1033.00	6100	20240328	-61.23	2360	20250409	0.21	3700	-36.08	20250108	2360	0.21	20250409	5660	-58.22	20240418	2360	0.21	20250409	0.47	Y	261780	500	134 억		0	N	N	0	N	00	N
29	20250409	130953	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2415	-60	5	-2.42	78329548	32402	31.52	2440	2465	2370	3215	1735	2475	2417.43	0.00	0	6610	2685	2580	2495	2390	2305	2537	2347	134	740	500	1780	5	1	26824748	648	-6.39	2.34	12	0.12	-378.00	1033.00	6100	20240328	-60.41	2370	20250409	1.90	3700	-34.73	20250108	2370	1.90	20250409	5660	-57.33	20240418	2370	1.90	20250409	0.47	Y	261780	500	134 억		0	N	N	0	N	00	N
30	20250409	120955	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2415	-60	5	-2.42	70676793	29248	28.45	2440	2465	2370	3215	1735	2475	2416.47	0.00	0	8963	2685	2580	2495	2390	2305	2537	2347	134	740	500	1780	5	1	26824748	648	-6.39	2.34	12	0.11	-378.00	1033.00	6100	20240328	-60.41	2370	20250409	1.90	3700	-34.73	20250108	2370	1.90	20250409	5660	-57.33	20240418	2370	1.90	20250409	0.47	Y	261780	500	134 억		0	N	N	0	N	00	N
31	20250409	110952	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2435	-40	5	-1.62	69928608	28940	28.15	2440	2465	2370	3215	1735	2475	2416.33	0.00	0	8731	2685	2580	2495	2390	2305	2537	2347	134	740	500	1780	5	1	26824748	653	-6.44	2.36	12	0.11	-378.00	1033.00	6100	20240328	-60.08	2370	20250409	2.74	3700	-34.19	20250108	2370	2.74	20250409	5660	-56.98	20240418	2370	2.74	20250409	0.47	Y	261780	500	134 억		0	N	N	0	N	00	N
32	20250409	100958	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2460	-15	5	-0.61	28743520	11779	11.46	2440	2465	2435	3215	1735	2475	2440.23	0.00	0	7246	2685	2580	2495	2390	2305	2537	2347	134	740	500	1780	5	1	26824748	660	-6.51	2.38	12	0.04	-378.00	1033.00	6100	20240328	-59.67	2410	20250408	2.07	3700	-33.51	20250108	2410	2.07	20250408	5660	-56.54	20240418	2410	2.07	20250408	0.47	Y	261780	500	134 억		0	N	N	0	N	00	N
33	20250409	091002	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2440	-35	5	-1.41	2580955	1058	1.03	2440	2455	2435	3215	1735	2475	2439.47	0.00	0	396	2685	2580	2495	2390	2305	2537	2347	134	740	500	1780	5	1	26824748	655	-6.46	2.36	12	0.00	-378.00	1033.00	6100	20240328	-60.00	2410	20250408	1.24	3700	-34.05	20250108	2410	1.24	20250408	5660	-56.89	20240418	2410	1.24	20250408	0.47	Y	261780	500	134 억		0	N	N	0	N	00	N
34	20250408	160945	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2475	-55	5	-2.17	255199095	101306	120.11	2540	2600	2410	3285	1775	2530	2519.10	0.00	0	38991	2863	2696	2588	2421	2313	2642	2367	134	755	500	1820	5	1	26824748	664	-6.55	2.40	12	0.38	-378.00	1033.00	6100	20240328	-59.43	2410	20250408	2.70	3700	-33.11	20250108	2410	2.70	20250408	5660	-56.27	20240418	2410	2.70	20250408	0.47	Y	261780	500	134 억		0	N	N	184	N	00	N
35	20250408	150953	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2500	-30	5	-1.19	240980890	95577	113.32	2540	2600	2410	3285	1775	2530	2521.33	0.00	0	38069	2863	2696	2588	2421	2313	2642	2367	134	755	500	1820	5	1	26824748	671	-6.61	2.42	12	0.36	-378.00	1033.00	6100	20240328	-59.02	2410	20250408	3.73	3700	-32.43	20250108	2410	3.73	20250408	5660	-55.83	20240418	2410	3.73	20250408	0.47	Y	261780	500	134 억		0	N	N	184	N	00	N
36	20250408	140950	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2500	-30	5	-1.19	230127145	91224	108.16	2540	2600	2410	3285	1775	2530	2522.66	0.00	0	36421	2863	2696	2588	2421	2313	2642	2367	134	755	500	1820	5	1	26824748	671	-6.61	2.42	12	0.34	-378.00	1033.00	6100	20240328	-59.02	2410	20250408	3.73	3700	-32.43	20250108	2410	3.73	20250408	5660	-55.83	20240418	2410	3.73	20250408	0.47	Y	261780	500	134 억		0	N	N	184	N	00	N
37	20250408	130947	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2530	0	3	0.00	217278565	86084	102.07	2540	2600	2410	3285	1775	2530	2524.03	0.00	0	34211	2863	2696	2588	2421	2313	2642	2367	134	755	500	1820	5	1	26824748	679	-6.69	2.45	12	0.32	-378.00	1033.00	6100	20240328	-58.52	2410	20250408	4.98	3700	-31.62	20250108	2410	4.98	20250408	5660	-55.30	20240418	2410	4.98	20250408	0.47	Y	261780	500	134 억		0	N	N	184	N	00	N
38	20250408	120952	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2540	10	2	0.40	211055930	83617	99.14	2540	2600	2410	3285	1775	2530	2524.08	0.00	0	34515	2863	2696	2588	2421	2313	2642	2367	134	755	500	1820	5	1	26824748	681	-6.72	2.46	12	0.31	-378.00	1033.00	6100	20240328	-58.36	2410	20250408	5.39	3700	-31.35	20250108	2410	5.39	20250408	5660	-55.12	20240418	2410	5.39	20250408	0.47	Y	261780	500	134 억		0	N	N	184	N	00	N
39	20250408	110949	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2545	15	2	0.59	179863600	71298	84.53	2540	2600	2410	3285	1775	2530	2522.70	0.00	0	31563	2863	2696	2588	2421	2313	2642	2367	134	755	500	1820	5	1	26824748	683	-6.73	2.46	12	0.27	-378.00	1033.00	6100	20240328	-58.28	2410	20250408	5.60	3700	-31.22	20250108	2410	5.60	20250408	5660	-55.04	20240418	2410	5.60	20250408	0.47	Y	261780	500	134 억		0	N	N	184	N	00	N
40	20250408	100950	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2570	40	2	1.58	19065860	7392	8.76	2540	2600	2540	3285	1775	2530	2579.26	0.00	0	3571	2863	2696	2588	2421	2313	2642	2367	134	755	500	1820	5	1	26824748	689	-6.80	2.49	12	0.03	-378.00	1033.00	6100	20240328	-57.87	2480	20250407	3.63	3700	-30.54	20250108	2480	3.63	20250407	5660	-54.59	20240418	2480	3.63	20250407	0.47	Y	261780	500	134 억		0	N	N	184	N	00	N
41	20250408	090952	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2595	65	2	2.57	6892015	2675	3.17	2540	2595	2540	3285	1775	2530	2576.45	0.00	0	1618	2863	2696	2588	2421	2313	2642	2367	134	755	500	1820	5	1	26824748	696	-6.87	2.51	12	0.01	-378.00	1033.00	6100	20240328	-57.46	2480	20250407	4.64	3700	-29.86	20250108	2480	4.64	20250407	5660	-54.15	20240418	2480	4.64	20250407	0.47	Y	261780	500	134 억		0	N	N	184	N	00	N
42	20250407	160939	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2530	-225	5	-8.17	218099234	84276	231.13	2755	2755	2480	3580	1930	2755	2587.97	0.00	0	1262	2858	2806	2728	2676	2598	2832	2702	134	825	500	1980	5	1	26824748	679	-6.69	2.45	12	0.31	-378.00	1033.00	6100	20240328	-58.52	2480	20250407	2.02	3700	-31.62	20250108	2480	2.02	20250407	5660	-55.30	20240418	2480	2.02	20250407	0.47	Y	261780	500	134 억		0	N	N	184	N	00	N
43	20250407	150946	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2560	-195	5	-7.08	204540009	78949	216.52	2755	2755	2480	3580	1930	2755	2590.79	0.00	0	2137	2858	2806	2728	2676	2598	2832	2702	134	825	500	1980	5	1	26824748	687	-6.77	2.48	12	0.29	-378.00	1033.00	6100	20240328	-58.03	2480	20250407	3.23	3700	-30.81	20250108	2480	3.23	20250407	5660	-54.77	20240418	2480	3.23	20250407	0.47	Y	261780	500	134 억		0	N	N	305	N	00	N
44	20250407	140944	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2570	-185	5	-6.72	186028659	71756	196.79	2755	2755	2480	3580	1930	2755	2592.52	0.00	0	1192	2858	2806	2728	2676	2598	2832	2702	134	825	500	1980	5	1	26824748	689	-6.80	2.49	12	0.27	-378.00	1033.00	6100	20240328	-57.87	2480	20250407	3.63	3700	-30.54	20250108	2480	3.63	20250407	5660	-54.59	20240418	2480	3.63	20250407	0.47	Y	261780	500	134 억		0	N	N	305	N	00	N
45	20250407	130942	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2625	-130	5	-4.72	71492729	27275	74.80	2755	2755	2600	3580	1930	2755	2621.18	0.00	0	-4974	2858	2806	2728	2676	2598	2832	2702	134	825	500	1980	5	1	26824748	704	-6.94	2.54	12	0.10	-378.00	1033.00	6100	20240328	-56.97	2600	20250407	0.96	3700	-29.05	20250108	2600	0.96	20250407	5660	-53.62	20240418	2600	0.96	20250407	0.47	Y	261780	500	134 억		0	N	N	305	N	00	N
46	20250407	120941	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2650	-105	5	-3.81	54265379	20695	56.76	2755	2755	2600	3580	1930	2755	2622.15	0.00	0	-5441	2858	2806	2728	2676	2598	2832	2702	134	825	500	1980	5	1	26824748	711	-7.01	2.57	12	0.08	-378.00	1033.00	6100	20240328	-56.56	2600	20250407	1.92	3700	-28.38	20250108	2600	1.92	20250407	5660	-53.18	20240418	2600	1.92	20250407	0.47	Y	261780	500	134 억		0	N	N	305	N	00	N
47	20250407	110942	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2650	-105	5	-3.81	51583729	19683	53.98	2755	2755	2600	3580	1930	2755	2620.72	0.00	0	-4551	2858	2806	2728	2676	2598	2832	2702	134	825	500	1980	5	1	26824748	711	-7.01	2.57	12	0.07	-378.00	1033.00	6100	20240328	-56.56	2600	20250407	1.92	3700	-28.38	20250108	2600	1.92	20250407	5660	-53.18	20240418	2600	1.92	20250407	0.47	Y	261780	500	134 억		0	N	N	305	N	00	N
48	20250407	100942	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2610	-145	5	-5.26	44307469	16905	46.36	2755	2755	2600	3580	1930	2755	2620.97	0.00	0	-4391	2858	2806	2728	2676	2598	2832	2702	134	825	500	1980	5	1	26824748	700	-6.90	2.53	12	0.06	-378.00	1033.00	6100	20240328	-57.21	2600	20250407	0.38	3700	-29.46	20250108	2600	0.38	20250407	5660	-53.89	20240418	2600	0.38	20250407	0.47	Y	261780	500	134 억		0	N	N	305	N	00	N
49	20250407	090944	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2600	-155	5	-5.63	16682720	6325	17.35	2755	2755	2600	3580	1930	2755	2637.58	0.00	0	-519	2858	2806	2728	2676	2598	2832	2702	134	825	500	1980	5	1	26824748	697	-6.88	2.52	12	0.02	-378.00	1033.00	6100	20240328	-57.38	2600	20250407	0.00	3700	-29.73	20250108	2600	0.00	20250407	5660	-54.06	20240418	2600	0.00	20250407	0.47	Y	261780	500	134 억		0	N	N	305	N	00	N
50	20250404	160939	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2755	50	2	1.85	99452635	36463	106.48	2650	2780	2650	3515	1895	2705	2727.49	0.00	0	3315	2888	2796	2723	2631	2558	2842	2677	134	810	500	1940	5	1	26824748	739	-7.29	2.67	12	0.14	-378.00	1033.00	6100	20240328	-54.84	2650	20250404	3.96	3700	-25.54	20250108	2650	3.96	20250404	5660	-51.33	20240418	2650	3.96	20250404	0.47	Y	261780	500	134 억		0	N	N	305	N	00	N
51	20250404	150948	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2750	45	2	1.66	97392160	35714	104.30	2650	2780	2650	3515	1895	2705	2727.00	0.00	0	3258	2888	2796	2723	2631	2558	2842	2677	134	810	500	1940	5	1	26824748	738	-7.28	2.66	12	0.13	-378.00	1033.00	6100	20240328	-54.92	2650	20250404	3.77	3700	-25.68	20250108	2650	3.77	20250404	5660	-51.41	20240418	2650	3.77	20250404	0.47	Y	261780	500	134 억		0	N	N	569	N	00	N
52	20250404	140951	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2740	35	2	1.29	92509685	33929	99.08	2650	2780	2650	3515	1895	2705	2726.57	0.00	0	2624	2888	2796	2723	2631	2558	2842	2677	134	810	500	1940	5	1	26824748	735	-7.25	2.65	12	0.13	-378.00	1033.00	6100	20240328	-55.08	2650	20250404	3.40	3700	-25.95	20250108	2650	3.40	20250404	5660	-51.59	20240418	2650	3.40	20250404	0.47	Y	261780	500	134 억		0	N	N	569	N	00	N
53	20250404	130948	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2745	40	2	1.48	87849370	32226	94.11	2650	2780	2650	3515	1895	2705	2726.04	0.00	0	2151	2888	2796	2723	2631	2558	2842	2677	134	810	500	1940	5	1	26824748	736	-7.26	2.66	12	0.12	-378.00	1033.00	6100	20240328	-55.00	2650	20250404	3.58	3700	-25.81	20250108	2650	3.58	20250404	5660	-51.50	20240418	2650	3.58	20250404	0.47	Y	261780	500	134 억		0	N	N	569	N	00	N
54	20250404	120942	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2745	40	2	1.48	61774815	22793	66.56	2650	2765	2650	3515	1895	2705	2710.25	0.00	0	6775	2888	2796	2723	2631	2558	2842	2677	134	810	500	1940	5	1	26824748	736	-7.26	2.66	12	0.08	-378.00	1033.00	6100	20240328	-55.00	2650	20250404	3.58	3700	-25.81	20250108	2650	3.58	20250404	5660	-51.50	20240418	2650	3.58	20250404	0.47	Y	261780	500	134 억		0	N	N	569	N	00	N
55	20250404	110947	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2735	30	2	1.11	40392900	14952	43.66	2650	2750	2650	3515	1895	2705	2701.50	0.00	0	3231	2888	2796	2723	2631	2558	2842	2677	134	810	500	1940	5	1	26824748	734	-7.24	2.65	12	0.06	-378.00	1033.00	6100	20240328	-55.16	2650	20250404	3.21	3700	-26.08	20250108	2650	3.21	20250404	5660	-51.68	20240418	2650	3.21	20250404	0.47	Y	261780	500	134 억		0	N	N	569	N	00	N
56	20250404	100946	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2720	15	2	0.55	19433575	7213	21.06	2650	2750	2650	3515	1895	2705	2694.24	0.00	0	423	2888	2796	2723	2631	2558	2842	2677	134	810	500	1940	5	1	26824748	730	-7.20	2.63	12	0.03	-378.00	1033.00	6100	20240328	-55.41	2650	20250404	2.64	3700	-26.49	20250108	2650	2.64	20250404	5660	-51.94	20240418	2650	2.64	20250404	0.47	Y	261780	500	134 억		0	N	N	569	N	00	N
57	20250404	090950	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2670	-35	5	-1.29	3078140	1160	3.39	2650	2685	2650	3515	1895	2705	2653.57	0.00	0	128	2888	2796	2723	2631	2558	2842	2677	134	810	500	1940	5	1	26824748	716	-7.06	2.58	12	0.00	-378.00	1033.00	6100	20240328	-56.23	2650	20250404	0.75	3700	-27.84	20250108	2650	0.75	20250404	5660	-52.83	20240418	2650	0.75	20250404	0.47	Y	261780	500	134 억		0	N	N	569	N	00	N
58	20250403	160930	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2705	-5	5	-0.18	91888100	34243	85.42	2680	2815	2650	3520	1900	2710	2683.41	0.00	0	-8497	2880	2795	2745	2660	2610	2770	2635	134	810	500	1950	5	1	26824748	726	-7.16	2.62	12	0.13	-378.00	1033.00	6100	20240328	-55.66	2650	20250403	2.08	3700	-26.89	20250108	2650	2.08	20250403	5660	-52.21	20240418	2650	2.08	20250403	0.47	Y	261780	500	134 억		0	N	N	569	N	00	N
59	20250403	150938	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2695	-15	5	-0.55	79645175	29708	74.10	2680	2815	2650	3520	1900	2710	2680.93	0.00	0	-6775	2880	2795	2745	2660	2610	2770	2635	134	810	500	1950	5	1	26824748	723	-7.13	2.61	12	0.11	-378.00	1033.00	6100	20240328	-55.82	2650	20250403	1.70	3700	-27.16	20250108	2650	1.70	20250403	5660	-52.39	20240418	2650	1.70	20250403	0.47	Y	261780	500	134 억		0	N	N	0	N	00	N
60	20250403	140937	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2695	-15	5	-0.55	62713190	23449	58.49	2680	2815	2650	3520	1900	2710	2674.45	0.00	0	-4378	2880	2795	2745	2660	2610	2770	2635	134	810	500	1950	5	1	26824748	723	-7.13	2.61	12	0.09	-378.00	1033.00	6100	20240328	-55.82	2650	20250403	1.70	3700	-27.16	20250108	2650	1.70	20250403	5660	-52.39	20240418	2650	1.70	20250403	0.47	Y	261780	500	134 억		0	N	N	0	N	00	N
61	20250403	130936	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2690	-20	5	-0.74	61220380	22894	57.11	2680	2815	2650	3520	1900	2710	2674.08	0.00	0	-3830	2880	2795	2745	2660	2610	2770	2635	134	810	500	1950	5	1	26824748	722	-7.12	2.60	12	0.09	-378.00	1033.00	6100	20240328	-55.90	2650	20250403	1.51	3700	-27.30	20250108	2650	1.51	20250403	5660	-52.47	20240418	2650	1.51	20250403	0.47	Y	261780	500	134 억		0	N	N	0	N	00	N
62	20250403	120934	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2740	30	2	1.11	59130275	22118	55.17	2680	2815	2650	3520	1900	2710	2673.40	0.00	0	-3224	2880	2795	2745	2660	2610	2770	2635	134	810	500	1950	5	1	26824748	735	-7.25	2.65	12	0.08	-378.00	1033.00	6100	20240328	-55.08	2650	20250403	3.40	3700	-25.95	20250108	2650	3.40	20250403	5660	-51.59	20240418	2650	3.40	20250403	0.47	Y	261780	500	134 억		0	N	N	0	N	00	N
63	20250403	110937	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2655	-55	5	-2.03	44763040	16803	41.91	2680	2685	2650	3520	1900	2710	2663.99	0.00	0	-1893	2880	2795	2745	2660	2610	2770	2635	134	810	500	1950	5	1	26824748	712	-7.02	2.57	12	0.06	-378.00	1033.00	6100	20240328	-56.48	2650	20250403	0.19	3700	-28.24	20250108	2650	0.19	20250403	5660	-53.09	20240418	2650	0.19	20250403	0.47	Y	261780	500	134 억		0	N	N	0	N	00	N
64	20250403	100938	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2680	-30	5	-1.11	25826250	9687	24.16	2680	2685	2650	3520	1900	2710	2666.07	0.00	0	-2388	2880	2795	2745	2660	2610	2770	2635	134	810	500	1950	5	1	26824748	719	-7.09	2.59	12	0.04	-378.00	1033.00	6100	20240328	-56.07	2650	20250403	1.13	3700	-27.57	20250108	2650	1.13	20250403	5660	-52.65	20240418	2650	1.13	20250403	0.47	Y	261780	500	134 억		0	N	N	0	N	00	N
65	20250403	090941	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2665	-45	5	-1.66	3772900	1411	3.52	2680	2680	2665	3520	1900	2710	2673.92	0.00	0	-18	2880	2795	2745	2660	2610	2770	2635	134	810	500	1950	5	1	26824748	715	-7.05	2.58	12	0.01	-378.00	1033.00	6100	20240328	-56.31	2665	20250403	0.00	3700	-27.97	20250108	2665	0.00	20250403	5660	-52.92	20240418	2665	0.00	20250403	0.47	Y	261780	500	134 억		0	N	N	0	N	00	N
66	20250402	160917	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2710	-120	5	-4.24	108299605	39707	270.54	2830	2830	2695	3675	1985	2830	2727.49	0.00	0	-18429	2920	2875	2795	2750	2670	2897	2772	134	845	500	2030	5	1	26824748	727	-7.17	2.62	12	0.15	-378.00	1033.00	6100	20240328	-55.57	2695	20250402	0.56	3700	-26.76	20250108	2695	0.56	20250402	5660	-52.12	20240418	2695	0.56	20250402	0.49	Y	261780	500	134 억		0	N	N	0	N	00	N
67	20250402	150918	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2705	-125	5	-4.42	97631280	35763	243.67	2830	2830	2700	3675	1985	2830	2729.95	0.00	0	-15742	2920	2875	2795	2750	2670	2897	2772	134	845	500	2030	5	1	26824748	726	-7.16	2.62	12	0.13	-378.00	1033.00	6100	20240328	-55.66	2700	20250402	0.19	3700	-26.89	20250108	2700	0.19	20250402	5660	-52.21	20240418	2700	0.19	20250402	0.49	Y	261780	500	134 억		0	N	N	0	N	00	N
68	20250402	140920	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2715	-115	5	-4.06	79207985	28949	197.24	2830	2830	2700	3675	1985	2830	2736.12	0.00	0	-12726	2920	2875	2795	2750	2670	2897	2772	134	845	500	2030	5	1	26824748	728	-7.18	2.63	12	0.11	-378.00	1033.00	6100	20240328	-55.49	2700	20250402	0.56	3700	-26.62	20250108	2700	0.56	20250402	5660	-52.03	20240418	2700	0.56	20250402	0.49	Y	261780	500	134 억		0	N	N	0	N	00	N
69	20250402	130921	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2715	-115	5	-4.06	67216645	24551	167.28	2830	2830	2700	3675	1985	2830	2737.84	0.00	0	-11105	2920	2875	2795	2750	2670	2897	2772	134	845	500	2030	5	1	26824748	728	-7.18	2.63	12	0.09	-378.00	1033.00	6100	20240328	-55.49	2700	20250402	0.56	3700	-26.62	20250108	2700	0.56	20250402	5660	-52.03	20240418	2700	0.56	20250402	0.49	Y	261780	500	134 억		0	N	N	0	N	00	N
70	20250402	120919	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2720	-110	5	-3.89	51304875	18691	127.35	2830	2830	2715	3675	1985	2830	2744.90	0.00	0	-9006	2920	2875	2795	2750	2670	2897	2772	134	845	500	2030	5	1	26824748	730	-7.20	2.63	12	0.07	-378.00	1033.00	6100	20240328	-55.41	2715	20250402	0.18	3700	-26.49	20250108	2715	0.18	20250402	5660	-51.94	20240418	2715	0.18	20250402	0.49	Y	261780	500	134 억		0	N	N	0	N	00	N
71	20250402	110920	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2750	-80	5	-2.83	26175700	9509	64.79	2830	2830	2740	3675	1985	2830	2752.73	0.00	0	-5804	2920	2875	2795	2750	2670	2897	2772	134	845	500	2030	5	1	26824748	738	-7.28	2.66	12	0.04	-378.00	1033.00	6100	20240328	-54.92	2715	20250401	1.29	3700	-25.68	20250108	2715	1.29	20250401	5660	-51.41	20240418	2715	1.29	20250401	0.49	Y	261780	500	134 억		0	N	N	0	N	00	N
72	20250402	100918	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2775	-55	5	-1.94	17484395	6344	43.22	2830	2830	2745	3675	1985	2830	2756.05	0.00	0	-2662	2920	2875	2795	2750	2670	2897	2772	134	845	500	2030	5	1	26824748	744	-7.34	2.69	12	0.02	-378.00	1033.00	6100	20240328	-54.51	2715	20250401	2.21	3700	-25.00	20250108	2715	2.21	20250401	5660	-50.97	20240418	2715	2.21	20250401	0.49	Y	261780	500	134 억		0	N	N	0	N	00	N
73	20250402	090926	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2765	-65	5	-2.30	656105	235	1.60	2830	2830	2765	3675	1985	2830	2791.94	0.00	0	-188	2920	2875	2795	2750	2670	2897	2772	134	845	500	2030	5	1	26824748	742	-7.31	2.68	12	0.00	-378.00	1033.00	6100	20240328	-54.67	2715	20250401	1.84	3700	-25.27	20250108	2715	1.84	20250401	5660	-51.15	20240418	2715	1.84	20250401	0.49	Y	261780	500	134 억		0	N	N	0	N	00	N
74	20250401	160927	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2830	90	2	3.28	40784320	14663	38.32	2715	2840	2715	3560	1920	2740	2781.44	0.00	0	4864	2866	2802	2766	2702	2666	2785	2685	134	820	500	1970	5	1	26824748	759	-7.49	2.74	12	0.05	-378.00	1033.00	6100	20240328	-53.61	2715	20250401	4.24	3700	-23.51	20250108	2715	4.24	20250401	5660	-50.00	20240418	2715	4.24	20250401	0.50	Y	261780	500	134 억		0	N	N	0	N	00	N
75	20250401	150925	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2805	65	2	2.37	36773355	13239	34.60	2715	2840	2715	3560	1920	2740	2777.65	0.00	0	5092	2866	2802	2766	2702	2666	2785	2685	134	820	500	1970	5	1	26824748	752	-7.42	2.72	12	0.05	-378.00	1033.00	6100	20240328	-54.02	2715	20250401	3.31	3700	-24.19	20250108	2715	3.31	20250401	5660	-50.44	20240418	2715	3.31	20250401	0.50	Y	261780	500	134 억		0	N	N	0	N	00	N
76	20250401	140926	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2795	55	2	2.01	35039890	12622	32.98	2715	2840	2715	3560	1920	2740	2776.10	0.00	0	5210	2866	2802	2766	2702	2666	2785	2685	134	820	500	1970	5	1	26824748	750	-7.39	2.71	12	0.05	-378.00	1033.00	6100	20240328	-54.18	2715	20250401	2.95	3700	-24.46	20250108	2715	2.95	20250401	5660	-50.62	20240418	2715	2.95	20250401	0.50	Y	261780	500	134 억		0	N	N	0	N	00	N
77	20250401	130926	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2820	80	2	2.92	31148615	11243	29.38	2715	2820	2715	3560	1920	2740	2770.49	0.00	0	5752	2866	2802	2766	2702	2666	2785	2685	134	820	500	1970	5	1	26824748	756	-7.46	2.73	12	0.04	-378.00	1033.00	6100	20240328	-53.77	2715	20250401	3.87	3700	-23.78	20250108	2715	3.87	20250401	5660	-50.18	20240418	2715	3.87	20250401	0.50	Y	261780	500	134 억		0	N	N	0	N	00	N
78	20250401	120927	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2805	65	2	2.37	30340695	10956	28.63	2715	2805	2715	3560	1920	2740	2769.32	0.00	0	5667	2866	2802	2766	2702	2666	2785	2685	134	820	500	1970	5	1	26824748	752	-7.42	2.72	12	0.04	-378.00	1033.00	6100	20240328	-54.02	2715	20250401	3.31	3700	-24.19	20250108	2715	3.31	20250401	5660	-50.44	20240418	2715	3.31	20250401	0.50	Y	261780	500	134 억		0	N	N	0	N	00	N
79	20250401	110914	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2780	40	2	1.46	26023645	9412	24.60	2715	2805	2715	3560	1920	2740	2764.94	0.00	0	4905	2866	2802	2766	2702	2666	2785	2685	134	820	500	1970	5	1	26824748	746	-7.35	2.69	12	0.04	-378.00	1033.00	6100	20240328	-54.43	2715	20250401	2.39	3700	-24.86	20250108	2715	2.39	20250401	5660	-50.88	20240418	2715	2.39	20250401	0.50	Y	261780	500	134 억		0	N	N	0	N	00	N
80	20250401	100912	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2780	40	2	1.46	8092325	2925	7.64	2715	2805	2715	3560	1920	2740	2766.61	0.00	0	-639	2866	2802	2766	2702	2666	2785	2685	134	820	500	1970	5	1	26824748	746	-7.35	2.69	12	0.01	-378.00	1033.00	6100	20240328	-54.43	2715	20250401	2.39	3700	-24.86	20250108	2715	2.39	20250401	5660	-50.88	20240418	2715	2.39	20250401	0.50	Y	261780	500	134 억		0	N	N	0	N	00	N
81	20250401	090913	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	2760	20	2	0.73	2399765	876	2.29	2715	2760	2715	3560	1920	2740	2739.46	0.00	0	255	2866	2802	2766	2702	2666	2785	2685	134	820	500	1970	5	1	26824748	740	-7.30	2.67	12	0.00	-378.00	1033.00	6100	20240328	-54.75	2715	20250401	1.66	3700	-25.41	20250108	2715	1.66	20250401	5660	-51.24	20240418	2715	1.66	20250401	0.50	Y	261780	500	134 억		0	N	N	0	N	00	N