KissMeData/347850/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	161119	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	48350	-50	5	-0.10	5633872600	117018	47.80	49600	49600	47350	62900	33900	48400	48145.35	-37353	52400	50400	47150	45150	41900	51400	46150	54	14500	500	33880	50	1	10707301	5177	-17.13	7.29	12	1.09	-2823.00	6634.00	64000	20250108	-24.45	25100	20240627	92.63	64000	-24.45	20250108	40500	19.38	20250407	64000	-24.45	20250108	25100	92.63	20240627	3.87	Y	347850	500	53 억	N	N	3382	N	N
3	20250414	151128	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	48150	-250	5	-0.52	5375134800	111650	45.61	49600	49600	47350	62900	33900	48400	48142.72	-34486	52400	50400	47150	45150	41900	51400	46150	54	14500	500	33880	50	1	10707301	5156	-17.06	7.26	12	1.04	-2823.00	6634.00	64000	20250108	-24.77	25100	20240627	91.83	64000	-24.77	20250108	40500	18.89	20250407	64000	-24.77	20250108	25100	91.83	20240627	3.87	Y	347850	500	53 억	N	N	6307	N	N
4	20250414	141128	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	48200	-200	5	-0.41	4627029650	96165	39.28	49600	49600	47350	62900	33900	48400	48115.53	-29328	52400	50400	47150	45150	41900	51400	46150	54	14500	500	33880	50	1	10707301	5161	-17.07	7.27	12	0.90	-2823.00	6634.00	64000	20250108	-24.69	25100	20240627	92.03	64000	-24.69	20250108	40500	19.01	20250407	64000	-24.69	20250108	25100	92.03	20240627	3.87	Y	347850	500	53 억	N	N	6307	N	N
5	20250414	131126	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	47600	-800	5	-1.65	3948556750	82032	33.51	49600	49600	47350	62900	33900	48400	48134.35	-28632	52400	50400	47150	45150	41900	51400	46150	54	14500	500	33880	50	1	10707301	5097	-16.86	7.18	12	0.77	-2823.00	6634.00	64000	20250108	-25.62	25100	20240627	89.64	64000	-25.62	20250108	40500	17.53	20250407	64000	-25.62	20250108	25100	89.64	20240627	3.87	Y	347850	500	53 억	N	N	6307	N	N
6	20250414	121129	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	47800	-600	5	-1.24	3553487850	73743	30.12	49600	49600	47350	62900	33900	48400	48187.46	-24190	52400	50400	47150	45150	41900	51400	46150	54	14500	500	33880	50	1	10707301	5118	-16.93	7.21	12	0.69	-2823.00	6634.00	64000	20250108	-25.31	25100	20240627	90.44	64000	-25.31	20250108	40500	18.02	20250407	64000	-25.31	20250108	25100	90.44	20240627	3.87	Y	347850	500	53 억	N	N	6307	N	N
7	20250414	111122	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	47450	-950	5	-1.96	3229181550	66960	27.35	49600	49600	47350	62900	33900	48400	48225.53	-20772	52400	50400	47150	45150	41900	51400	46150	54	14500	500	33880	50	1	10707301	5081	-16.81	7.15	12	0.63	-2823.00	6634.00	64000	20250108	-25.86	25100	20240627	89.04	64000	-25.86	20250108	40500	17.16	20250407	64000	-25.86	20250108	25100	89.04	20240627	3.87	Y	347850	500	53 억	N	N	6307	N	N
8	20250414	101125	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	47950	-450	5	-0.93	2111684075	43568	17.80	49600	49600	47850	62900	33900	48400	48468.69	-14401	52400	50400	47150	45150	41900	51400	46150	54	14500	500	33880	50	1	10707301	5134	-16.99	7.23	12	0.41	-2823.00	6634.00	64000	20250108	-25.08	25100	20240627	91.04	64000	-25.08	20250108	40500	18.40	20250407	64000	-25.08	20250108	25100	91.04	20240627	3.87	Y	347850	500	53 억	N	N	6307	N	N
9	20250414	091126	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	48600	200	2	0.41	940355800	19318	7.89	49600	49600	48000	62900	33900	48400	48677.70	-8179	52400	50400	47150	45150	41900	51400	46150	54	14500	500	33880	50	1	10707301	5204	-17.22	7.33	12	0.18	-2823.00	6634.00	64000	20250108	-24.06	25100	20240627	93.63	64000	-24.06	20250108	40500	20.00	20250407	64000	-24.06	20250108	25100	93.63	20240627	3.87	Y	347850	500	53 억	N	N	6307	N	N
10	20250411	161114	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	48400	3350	2	7.44	11658135850	244802	384.70	43900	49150	43900	58500	31550	45050	47621.25	50019	46183	45616	44683	44116	43183	45900	44400	54	13450	500	31530	50	1	10707301	5182	-17.14	7.30	12	2.29	-2823.00	6634.00	64000	20250108	-24.38	25100	20240627	92.83	64000	-24.38	20250108	40500	19.51	20250407	64000	-24.38	20250108	25100	92.83	20240627	3.72	Y	347850	500	53 억	N	N	6307	N	N
11	20250411	151124	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	48750	3700	2	8.21	11039387050	232022	364.61	43900	49150	43900	58500	31550	45050	47579.05	47385	46183	45616	44683	44116	43183	45900	44400	54	13450	500	31530	50	1	10707301	5220	-17.27	7.35	12	2.17	-2823.00	6634.00	64000	20250108	-23.83	25100	20240627	94.22	64000	-23.83	20250108	40500	20.37	20250407	64000	-23.83	20250108	25100	94.22	20240627	3.72	Y	347850	500	53 억	N	N	3863	N	N
12	20250411	141122	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	47650	2600	2	5.77	6480555250	137246	215.68	43900	48000	43900	58500	31550	45050	47218.54	31006	46183	45616	44683	44116	43183	45900	44400	54	13450	500	31530	50	1	10707301	5102	-16.88	7.18	12	1.28	-2823.00	6634.00	64000	20250108	-25.55	25100	20240627	89.84	64000	-25.55	20250108	40500	17.65	20250407	64000	-25.55	20250108	25100	89.84	20240627	3.72	Y	347850	500	53 억	N	N	3863	N	N
13	20250411	131124	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	47650	2600	2	5.77	5553692850	117770	185.07	43900	48000	43900	58500	31550	45050	47157.11	23620	46183	45616	44683	44116	43183	45900	44400	54	13450	500	31530	50	1	10707301	5102	-16.88	7.18	12	1.10	-2823.00	6634.00	64000	20250108	-25.55	25100	20240627	89.84	64000	-25.55	20250108	40500	17.65	20250407	64000	-25.55	20250108	25100	89.84	20240627	3.72	Y	347850	500	53 억	N	N	3863	N	N
14	20250411	121125	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	47700	2650	2	5.88	4919641875	104425	164.10	43900	48000	43900	58500	31550	45050	47111.72	21258	46183	45616	44683	44116	43183	45900	44400	54	13450	500	31530	50	1	10707301	5107	-16.90	7.19	12	0.98	-2823.00	6634.00	64000	20250108	-25.47	25100	20240627	90.04	64000	-25.47	20250108	40500	17.78	20250407	64000	-25.47	20250108	25100	90.04	20240627	3.72	Y	347850	500	53 억	N	N	3863	N	N
15	20250411	111124	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	47600	2550	2	5.66	4179281275	88928	139.75	43900	47950	43900	58500	31550	45050	46996.24	21292	46183	45616	44683	44116	43183	45900	44400	54	13450	500	31530	50	1	10707301	5097	-16.86	7.18	12	0.83	-2823.00	6634.00	64000	20250108	-25.62	25100	20240627	89.64	64000	-25.62	20250108	40500	17.53	20250407	64000	-25.62	20250108	25100	89.64	20240627	3.72	Y	347850	500	53 억	N	N	3863	N	N
16	20250411	101127	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	46900	1850	2	4.11	2114326350	45332	71.24	43900	47950	43900	58500	31550	45050	46640.92	7879	46183	45616	44683	44116	43183	45900	44400	54	13450	500	31530	50	1	10707301	5022	-16.61	7.07	12	0.42	-2823.00	6634.00	64000	20250108	-26.72	25100	20240627	86.85	64000	-26.72	20250108	40500	15.80	20250407	64000	-26.72	20250108	25100	86.85	20240627	3.72	Y	347850	500	53 억	N	N	3863	N	N
17	20250411	091130	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	45750	700	2	1.55	181399050	4059	6.38	43900	45800	43900	58500	31550	45050	44690.58	2515	46183	45616	44683	44116	43183	45900	44400	54	13450	500	31530	50	1	10707301	4899	-16.21	6.90	12	0.04	-2823.00	6634.00	64000	20250108	-28.52	25100	20240627	82.27	64000	-28.52	20250108	40500	12.96	20250407	64000	-28.52	20250108	25100	82.27	20240627	3.72	Y	347850	500	53 억	N	N	3863	N	N
18	20250410	161118	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	45050	2400	2	5.63	2835199275	63635	87.73	45000	45250	43750	55400	29900	42650	44553.91	-7754	45083	43866	42383	41166	39683	44475	41775	54	12750	500	29850	50	1	10707301	4824	-15.96	6.79	12	0.59	-2823.00	6634.00	64000	20250108	-29.61	25100	20240627	79.48	64000	-29.61	20250108	40500	11.23	20250407	64000	-29.61	20250108	25100	79.48	20240627	3.59	Y	347850	500	53 억	N	N	3863	N	N
19	20250410	151123	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	44800	2150	2	5.04	2663326025	59813	82.46	45000	45250	43750	55400	29900	42650	44527.54	-7398	45083	43866	42383	41166	39683	44475	41775	54	12750	500	29850	50	1	10707301	4797	-15.87	6.75	12	0.56	-2823.00	6634.00	64000	20250108	-30.00	25100	20240627	78.49	64000	-30.00	20250108	40500	10.62	20250407	64000	-30.00	20250108	25100	78.49	20240627	3.59	Y	347850	500	53 억	N	N	4732	N	N
20	20250410	141119	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	44750	2100	2	4.92	2163457600	48689	67.12	45000	45250	43750	55400	29900	42650	44434.22	-5215	45083	43866	42383	41166	39683	44475	41775	54	12750	500	29850	50	1	10707301	4792	-15.85	6.75	12	0.45	-2823.00	6634.00	64000	20250108	-30.08	25100	20240627	78.29	64000	-30.08	20250108	40500	10.49	20250407	64000	-30.08	20250108	25100	78.29	20240627	3.59	Y	347850	500	53 억	N	N	4732	N	N
21	20250410	131118	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	44700	2050	2	4.81	1967564350	44317	61.10	45000	45250	43750	55400	29900	42650	44397.51	-4419	45083	43866	42383	41166	39683	44475	41775	54	12750	500	29850	50	1	10707301	4786	-15.83	6.74	12	0.41	-2823.00	6634.00	64000	20250108	-30.16	25100	20240627	78.09	64000	-30.16	20250108	40500	10.37	20250407	64000	-30.16	20250108	25100	78.09	20240627	3.59	Y	347850	500	53 억	N	N	4732	N	N
22	20250410	121119	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	44550	1900	2	4.45	1687595050	38035	52.44	45000	45250	43750	55400	29900	42650	44369.53	-3796	45083	43866	42383	41166	39683	44475	41775	54	12750	500	29850	50	1	10707301	4770	-15.78	6.72	12	0.36	-2823.00	6634.00	64000	20250108	-30.39	25100	20240627	77.49	64000	-30.39	20250108	40500	10.00	20250407	64000	-30.39	20250108	25100	77.49	20240627	3.59	Y	347850	500	53 억	N	N	4732	N	N
23	20250410	111117	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	44100	1450	2	3.40	1449347900	32669	45.04	45000	45250	43750	55400	29900	42650	44364.62	-3976	45083	43866	42383	41166	39683	44475	41775	54	12750	500	29850	50	1	10707301	4722	-15.62	6.65	12	0.31	-2823.00	6634.00	64000	20250108	-31.09	25100	20240627	75.70	64000	-31.09	20250108	40500	8.89	20250407	64000	-31.09	20250108	25100	75.70	20240627	3.59	Y	347850	500	53 억	N	N	4732	N	N
24	20250410	101120	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	44200	1550	2	3.63	1124387050	25326	34.91	45000	45250	43750	55400	29900	42650	44396.55	-4087	45083	43866	42383	41166	39683	44475	41775	54	12750	500	29850	50	1	10707301	4733	-15.66	6.66	12	0.24	-2823.00	6634.00	64000	20250108	-30.94	25100	20240627	76.10	64000	-30.94	20250108	40500	9.14	20250407	64000	-30.94	20250108	25100	76.10	20240627	3.59	Y	347850	500	53 억	N	N	4732	N	N
25	20250410	091122	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	44450	1800	2	4.22	435640600	9736	13.42	45000	45250	44100	55400	29900	42650	44745.34	-2499	45083	43866	42383	41166	39683	44475	41775	54	12750	500	29850	50	1	10707301	4759	-15.75	6.70	12	0.09	-2823.00	6634.00	64000	20250108	-30.55	25100	20240627	77.09	64000	-30.55	20250108	40500	9.75	20250407	64000	-30.55	20250108	25100	77.09	20240627	3.59	Y	347850	500	53 억	N	N	4732	N	N
26	20250409	161111	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	42650	100	2	0.24	3070414775	72537	83.46	41300	43600	40900	55300	29800	42550	42328.94	6838	44350	43450	42350	41450	40350	42900	40900	54	12750	500	29780	50	1	10707301	4567	-15.11	6.43	12	0.68	-2823.00	6634.00	64000	20250108	-33.36	25100	20240627	69.92	64000	-33.36	20250108	40500	5.31	20250407	64000	-33.36	20250108	25100	69.92	20240627	3.65	Y	347850	500	53 억	N	N	4732	N	N
27	20250409	150921	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	42000	-550	5	-1.29	2927305525	69162	79.58	41300	43600	40900	55300	29800	42550	42325.35	6950	44350	43450	42350	41450	40350	42900	40900	54	12750	500	29780	50	1	10707301	4497	-14.88	6.33	12	0.65	-2823.00	6634.00	64000	20250108	-34.38	25100	20240627	67.33	64000	-34.38	20250108	40500	3.70	20250407	64000	-34.38	20250108	25100	67.33	20240627	3.65	Y	347850	500	53 억	N	N	3675	N	N
28	20250409	141110	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	42050	-500	5	-1.18	2374840425	56014	64.45	41300	43600	40900	55300	29800	42550	42397.27	3460	44350	43450	42350	41450	40350	42900	40900	54	12750	500	29780	50	1	10707301	4502	-14.90	6.34	12	0.52	-2823.00	6634.00	64000	20250108	-34.30	25100	20240627	67.53	64000	-34.30	20250108	40500	3.83	20250407	64000	-34.30	20250108	25100	67.53	20240627	3.65	Y	347850	500	53 억	N	N	3675	N	N
29	20250409	131104	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	42100	-450	5	-1.06	2032518725	47852	55.06	41300	43600	40900	55300	29800	42550	42475.11	1227	44350	43450	42350	41450	40350	42900	40900	54	12750	500	29780	50	1	10707301	4508	-14.91	6.35	12	0.45	-2823.00	6634.00	64000	20250108	-34.22	25100	20240627	67.73	64000	-34.22	20250108	40500	3.95	20250407	64000	-34.22	20250108	25100	67.73	20240627	3.65	Y	347850	500	53 억	N	N	3675	N	N
30	20250409	121107	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	43100	550	2	1.29	1826268425	43011	49.49	41300	43600	40900	55300	29800	42550	42460.50	819	44350	43450	42350	41450	40350	42900	40900	54	12750	500	29780	50	1	10707301	4615	-15.27	6.50	12	0.40	-2823.00	6634.00	64000	20250108	-32.66	25100	20240627	71.71	64000	-32.66	20250108	40500	6.42	20250407	64000	-32.66	20250108	25100	71.71	20240627	3.65	Y	347850	500	53 억	N	N	3675	N	N
31	20250409	111103	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	43050	500	2	1.18	1389403800	32913	37.87	41300	43100	40900	55300	29800	42550	42214.44	4727	44350	43450	42350	41450	40350	42900	40900	54	12750	500	29780	50	1	10707301	4609	-15.25	6.49	12	0.31	-2823.00	6634.00	64000	20250108	-32.73	25100	20240627	71.51	64000	-32.73	20250108	40500	6.30	20250407	64000	-32.73	20250108	25100	71.51	20240627	3.65	Y	347850	500	53 억	N	N	3675	N	N
32	20250409	101110	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	42300	-250	5	-0.59	842311250	20076	23.10	41300	42550	40900	55300	29800	42550	41956.13	2001	44350	43450	42350	41450	40350	42900	40900	54	12750	500	29780	50	1	10707301	4529	-14.98	6.38	12	0.19	-2823.00	6634.00	64000	20250108	-33.91	25100	20240627	68.53	64000	-33.91	20250108	40500	4.44	20250407	64000	-33.91	20250108	25100	68.53	20240627	3.65	Y	347850	500	53 억	N	N	3675	N	N
33	20250409	091114	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	42000	-550	5	-1.29	210334400	5074	5.84	41300	42050	40900	55300	29800	42550	41453.37	-415	44350	43450	42350	41450	40350	42900	40900	54	12750	500	29780	50	1	10707301	4497	-14.88	6.33	12	0.05	-2823.00	6634.00	64000	20250108	-34.38	25100	20240627	67.33	64000	-34.38	20250108	40500	3.70	20250407	64000	-34.38	20250108	25100	67.33	20240627	3.65	Y	347850	500	53 억	N	N	3675	N	N
34	20250408	161055	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	42550	750	2	1.79	3691033475	86911	76.22	42750	43250	41250	54300	29300	41800	42469.12	8734	44533	43166	41833	40466	39133	42500	39800	54	12500	500	29260	50	1	10707301	4556	-15.07	6.41	12	0.81	-2823.00	6634.00	64000	20250108	-33.52	25100	20240627	69.52	64000	-33.52	20250108	40500	5.06	20250407	64000	-33.52	20250108	25100	69.52	20240627	3.64	Y	347850	500	53 억	N	N	3675	N	N
35	20250408	151105	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	42500	700	2	1.67	3611759225	85045	74.58	42750	43250	41250	54300	29300	41800	42468.80	8731	44533	43166	41833	40466	39133	42500	39800	54	12500	500	29260	50	1	10707301	4551	-15.05	6.41	12	0.79	-2823.00	6634.00	64000	20250108	-33.59	25100	20240627	69.32	64000	-33.59	20250108	40500	4.94	20250407	64000	-33.59	20250108	25100	69.32	20240627	3.64	Y	347850	500	53 억	N	N	4708	N	N
36	20250408	141101	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	42250	450	2	1.08	3172244575	74641	65.46	42750	43250	41250	54300	29300	41800	42500.03	4922	44533	43166	41833	40466	39133	42500	39800	54	12500	500	29260	50	1	10707301	4524	-14.97	6.37	12	0.70	-2823.00	6634.00	64000	20250108	-33.98	25100	20240627	68.33	64000	-33.98	20250108	40500	4.32	20250407	64000	-33.98	20250108	25100	68.33	20240627	3.64	Y	347850	500	53 억	N	N	4708	N	N
37	20250408	131057	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	42250	450	2	1.08	2921767975	68700	60.25	42750	43250	41250	54300	29300	41800	42529.37	2695	44533	43166	41833	40466	39133	42500	39800	54	12500	500	29260	50	1	10707301	4524	-14.97	6.37	12	0.64	-2823.00	6634.00	64000	20250108	-33.98	25100	20240627	68.33	64000	-33.98	20250108	40500	4.32	20250407	64000	-33.98	20250108	25100	68.33	20240627	3.64	Y	347850	500	53 억	N	N	4708	N	N
38	20250408	121103	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	42500	700	2	1.67	2704461525	63576	55.75	42750	43250	41250	54300	29300	41800	42539.03	3003	44533	43166	41833	40466	39133	42500	39800	54	12500	500	29260	50	1	10707301	4551	-15.05	6.41	12	0.59	-2823.00	6634.00	64000	20250108	-33.59	25100	20240627	69.32	64000	-33.59	20250108	40500	4.94	20250407	64000	-33.59	20250108	25100	69.32	20240627	3.64	Y	347850	500	53 억	N	N	4708	N	N
39	20250408	111100	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	42700	900	2	2.15	2472727475	58160	51.00	42750	43250	41250	54300	29300	41800	42515.95	3493	44533	43166	41833	40466	39133	42500	39800	54	12500	500	29260	50	1	10707301	4572	-15.13	6.44	12	0.54	-2823.00	6634.00	64000	20250108	-33.28	25100	20240627	70.12	64000	-33.28	20250108	40500	5.43	20250407	64000	-33.28	20250108	25100	70.12	20240627	3.64	Y	347850	500	53 억	N	N	4708	N	N
40	20250408	101101	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	41700	-100	5	-0.24	1482750800	34905	30.61	42750	43250	41250	54300	29300	41800	42479.61	1109	44533	43166	41833	40466	39133	42500	39800	54	12500	500	29260	50	1	10707301	4465	-14.77	6.29	12	0.33	-2823.00	6634.00	64000	20250108	-34.84	25100	20240627	66.14	64000	-34.84	20250108	40500	2.96	20250407	64000	-34.84	20250108	25100	66.14	20240627	3.64	Y	347850	500	53 억	N	N	4708	N	N
41	20250408	091104	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	42750	950	2	2.27	358326950	8363	7.33	42750	43250	42600	54300	29300	41800	42846.70	548	44533	43166	41833	40466	39133	42500	39800	54	12500	500	29260	50	1	10707301	4577	-15.14	6.44	12	0.08	-2823.00	6634.00	64000	20250108	-33.20	25100	20240627	70.32	64000	-33.20	20250108	40500	5.56	20250407	64000	-33.20	20250108	25100	70.32	20240627	3.64	Y	347850	500	53 억	N	N	4708	N	N
42	20250407	161050	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	41800	-3650	5	-8.03	4730468300	114030	124.46	43000	43200	40500	59000	31850	45450	41484.13	-5740	47350	46400	45150	44200	42950	46875	44675	54	13550	500	31810	50	1	10707301	4476	-14.81	6.30	12	1.06	-2823.00	6634.00	64000	20250108	-34.69	25100	20240627	66.53	64000	-34.69	20250108	40500	3.21	20250407	64000	-34.69	20250108	25100	66.53	20240627	3.58	Y	347850	500	53 억	N	N	4708	N	N
43	20250407	151056	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	41450	-4000	5	-8.80	4286811800	103343	112.80	43000	43200	40500	59000	31850	45450	41481.39	-4002	47350	46400	45150	44200	42950	46875	44675	54	13550	500	31810	50	1	10707301	4438	-14.68	6.25	12	0.97	-2823.00	6634.00	64000	20250108	-35.23	25100	20240627	65.14	64000	-35.23	20250108	40500	2.35	20250407	64000	-35.23	20250108	25100	65.14	20240627	3.58	Y	347850	500	53 억	N	N	1824	N	N
44	20250407	141054	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	41500	-3950	5	-8.69	3867474350	93277	101.81	43000	43200	40500	59000	31850	45450	41462.25	-4009	47350	46400	45150	44200	42950	46875	44675	54	13550	500	31810	50	1	10707301	4444	-14.70	6.26	12	0.87	-2823.00	6634.00	64000	20250108	-35.16	25100	20240627	65.34	64000	-35.16	20250108	40500	2.47	20250407	64000	-35.16	20250108	25100	65.34	20240627	3.58	Y	347850	500	53 억	N	N	1824	N	N
45	20250407	131052	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	41300	-4150	5	-9.13	3054974900	73534	80.26	43000	43200	40500	59000	31850	45450	41545.07	-5819	47350	46400	45150	44200	42950	46875	44675	54	13550	500	31810	50	1	10707301	4422	-14.63	6.23	12	0.69	-2823.00	6634.00	64000	20250108	-35.47	25100	20240627	64.54	64000	-35.47	20250108	40500	1.98	20250407	64000	-35.47	20250108	25100	64.54	20240627	3.58	Y	347850	500	53 억	N	N	1824	N	N
46	20250407	121048	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	41750	-3700	5	-8.14	2632516550	63378	69.17	43000	43200	40500	59000	31850	45450	41536.76	-1673	47350	46400	45150	44200	42950	46875	44675	54	13550	500	31810	50	1	10707301	4470	-14.79	6.29	12	0.59	-2823.00	6634.00	64000	20250108	-34.77	25100	20240627	66.33	64000	-34.77	20250108	40500	3.09	20250407	64000	-34.77	20250108	25100	66.33	20240627	3.58	Y	347850	500	53 억	N	N	1824	N	N
47	20250407	111053	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	42100	-3350	5	-7.37	2385458975	57471	62.73	43000	43200	40500	59000	31850	45450	41507.18	-1212	47350	46400	45150	44200	42950	46875	44675	54	13550	500	31810	50	1	10707301	4508	-14.91	6.35	12	0.54	-2823.00	6634.00	64000	20250108	-34.22	25100	20240627	67.73	64000	-34.22	20250108	40500	3.95	20250407	64000	-34.22	20250108	25100	67.73	20240627	3.58	Y	347850	500	53 억	N	N	1824	N	N
48	20250407	101052	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	41600	-3850	5	-8.47	1874269725	45310	49.45	43000	43200	40500	59000	31850	45450	41365.48	3364	47350	46400	45150	44200	42950	46875	44675	54	13550	500	31810	50	1	10707301	4454	-14.74	6.27	12	0.42	-2823.00	6634.00	64000	20250108	-35.00	25100	20240627	65.74	64000	-35.00	20250108	40500	2.72	20250407	64000	-35.00	20250108	25100	65.74	20240627	3.58	Y	347850	500	53 억	N	N	1824	N	N
49	20250407	091054	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	42100	-3350	5	-7.37	258119200	6085	6.64	43000	43200	41800	59000	31850	45450	42418.93	-939	47350	46400	45150	44200	42950	46875	44675	54	13550	500	31810	50	1	10707301	4508	-14.91	6.35	12	0.06	-2823.00	6634.00	64000	20250108	-34.22	25100	20240627	67.73	64000	-34.22	20250108	41800	0.72	20250407	64000	-34.22	20250108	25100	67.73	20240627	3.58	Y	347850	500	53 억	N	N	1824	N	N
50	20250404	161048	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	45450	-350	5	-0.76	4116001425	91620	97.00	45200	46100	43900	59500	32100	45800	44924.64	1990	47633	46716	44883	43966	42133	47175	44425	54	13700	500	32060	50	1	10707301	4866	-16.10	6.85	12	0.86	-2823.00	6634.00	64000	20250108	-28.98	25100	20240627	81.08	64000	-28.98	20250108	43050	5.57	20250403	64000	-28.98	20250108	25100	81.08	20240627	3.42	Y	347850	500	53 억	N	N	1824	N	N
51	20250404	151059	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	45000	-800	5	-1.75	3967286575	88334	93.52	45200	46100	43900	59500	32100	45800	44912.34	1798	47633	46716	44883	43966	42133	47175	44425	54	13700	500	32060	50	1	10707301	4818	-15.94	6.78	12	0.82	-2823.00	6634.00	64000	20250108	-29.69	25100	20240627	79.28	64000	-29.69	20250108	43050	4.53	20250403	64000	-29.69	20250108	25100	79.28	20240627	3.42	Y	347850	500	53 억	N	N	1946	N	N
52	20250404	141102	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	44400	-1400	5	-3.06	3453797525	76825	81.34	45200	46100	43900	59500	32100	45800	44956.69	269	47633	46716	44883	43966	42133	47175	44425	54	13700	500	32060	50	1	10707301	4754	-15.73	6.69	12	0.72	-2823.00	6634.00	64000	20250108	-30.62	25100	20240627	76.89	64000	-30.62	20250108	43050	3.14	20250403	64000	-30.62	20250108	25100	76.89	20240627	3.42	Y	347850	500	53 억	N	N	1946	N	N
53	20250404	131059	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	45300	-500	5	-1.09	3147632825	70017	74.13	45200	46100	43900	59500	32100	45800	44955.27	-974	47633	46716	44883	43966	42133	47175	44425	54	13700	500	32060	50	1	10707301	4850	-16.05	6.83	12	0.65	-2823.00	6634.00	64000	20250108	-29.22	25100	20240627	80.48	64000	-29.22	20250108	43050	5.23	20250403	64000	-29.22	20250108	25100	80.48	20240627	3.42	Y	347850	500	53 억	N	N	1946	N	N
54	20250404	121052	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	45100	-700	5	-1.53	2437687775	54161	57.34	45200	46100	43900	59500	32100	45800	45008.18	6687	47633	46716	44883	43966	42133	47175	44425	54	13700	500	32060	50	1	10707301	4829	-15.98	6.80	12	0.51	-2823.00	6634.00	64000	20250108	-29.53	25100	20240627	79.68	64000	-29.53	20250108	43050	4.76	20250403	64000	-29.53	20250108	25100	79.68	20240627	3.42	Y	347850	500	53 억	N	N	1946	N	N
55	20250404	111057	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	45650	-150	5	-0.33	1862966975	41573	44.01	45200	45650	43900	59500	32100	45800	44811.94	4857	47633	46716	44883	43966	42133	47175	44425	54	13700	500	32060	50	1	10707301	4888	-16.17	6.88	12	0.39	-2823.00	6634.00	64000	20250108	-28.67	25100	20240627	81.87	64000	-28.67	20250108	43050	6.04	20250403	64000	-28.67	20250108	25100	81.87	20240627	3.42	Y	347850	500	53 억	N	N	1946	N	N
56	20250404	101057	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	45050	-750	5	-1.64	1158349875	25906	27.43	45200	45650	43900	59500	32100	45800	44713.58	-860	47633	46716	44883	43966	42133	47175	44425	54	13700	500	32060	50	1	10707301	4824	-15.96	6.79	12	0.24	-2823.00	6634.00	64000	20250108	-29.61	25100	20240627	79.48	64000	-29.61	20250108	43050	4.65	20250403	64000	-29.61	20250108	25100	79.48	20240627	3.42	Y	347850	500	53 억	N	N	1946	N	N
57	20250404	091102	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	44500	-1300	5	-2.84	272373100	6074	6.43	45200	45300	44400	59500	32100	45800	44842.46	1833	47633	46716	44883	43966	42133	47175	44425	54	13700	500	32060	50	1	10707301	4765	-15.76	6.71	12	0.06	-2823.00	6634.00	64000	20250108	-30.47	25100	20240627	77.29	64000	-30.47	20250108	43050	3.37	20250403	64000	-30.47	20250108	25100	77.29	20240627	3.42	Y	347850	500	53 억	N	N	1946	N	N
58	20250403	161038	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	45800	300	2	0.66	4237986125	94455	35.67	43050	45800	43050	59100	31850	45500	44867.39	11793	49366	47432	46066	44132	42766	46750	43450	54	13600	500	31850	50	1	10707301	4904	-16.22	6.90	12	0.88	-2823.00	6634.00	64000	20250108	-28.44	25100	20240627	82.47	64000	-28.44	20250108	43050	6.39	20250403	64000	-28.44	20250108	25100	82.47	20240627	3.45	Y	347850	500	53 억	N	N	1946	N	N
59	20250403	151048	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	45500	0	3	0.00	4104724925	91541	34.57	43050	45800	43050	59100	31850	45500	44840.29	11667	49366	47432	46066	44132	42766	46750	43450	54	13600	500	31850	50	1	10707301	4872	-16.12	6.86	12	0.85	-2823.00	6634.00	64000	20250108	-28.91	25100	20240627	81.27	64000	-28.91	20250108	43050	5.69	20250403	64000	-28.91	20250108	25100	81.27	20240627	3.45	Y	347850	500	53 억	N	N	4026	N	N
60	20250403	141046	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	45400	-100	5	-0.22	3479734600	77817	29.39	43050	45750	43050	59100	31850	45500	44716.89	8355	49366	47432	46066	44132	42766	46750	43450	54	13600	500	31850	50	1	10707301	4861	-16.08	6.84	12	0.73	-2823.00	6634.00	64000	20250108	-29.06	25100	20240627	80.88	64000	-29.06	20250108	43050	5.46	20250403	64000	-29.06	20250108	25100	80.88	20240627	3.45	Y	347850	500	53 억	N	N	4026	N	N
61	20250403	131045	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	45350	-150	5	-0.33	2914407300	65395	24.70	43050	45750	43050	59100	31850	45500	44566.21	5926	49366	47432	46066	44132	42766	46750	43450	54	13600	500	31850	50	1	10707301	4856	-16.06	6.84	12	0.61	-2823.00	6634.00	64000	20250108	-29.14	25100	20240627	80.68	64000	-29.14	20250108	43050	5.34	20250403	64000	-29.14	20250108	25100	80.68	20240627	3.45	Y	347850	500	53 억	N	N	4026	N	N
62	20250403	121043	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	45200	-300	5	-0.66	2523865500	56752	21.43	43050	45750	43050	59100	31850	45500	44471.83	3771	49366	47432	46066	44132	42766	46750	43450	54	13600	500	31850	50	1	10707301	4840	-16.01	6.81	12	0.53	-2823.00	6634.00	64000	20250108	-29.37	25100	20240627	80.08	64000	-29.37	20250108	43050	4.99	20250403	64000	-29.37	20250108	25100	80.08	20240627	3.45	Y	347850	500	53 억	N	N	4026	N	N
63	20250403	111046	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	44450	-1050	5	-2.31	1879857475	42424	16.02	43050	44850	43050	59100	31850	45500	44311.18	3172	49366	47432	46066	44132	42766	46750	43450	54	13600	500	31850	50	1	10707301	4759	-15.75	6.70	12	0.40	-2823.00	6634.00	64000	20250108	-30.55	25100	20240627	77.09	64000	-30.55	20250108	43050	3.25	20250403	64000	-30.55	20250108	25100	77.09	20240627	3.45	Y	347850	500	53 억	N	N	4026	N	N
64	20250403	101046	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	44500	-1000	5	-2.20	1326063250	29957	11.31	43050	44850	43050	59100	31850	45500	44265.56	3940	49366	47432	46066	44132	42766	46750	43450	54	13600	500	31850	50	1	10707301	4765	-15.76	6.71	12	0.28	-2823.00	6634.00	64000	20250108	-30.47	25100	20240627	77.29	64000	-30.47	20250108	43050	3.37	20250403	64000	-30.47	20250108	25100	77.29	20240627	3.45	Y	347850	500	53 억	N	N	4026	N	N
65	20250403	091051	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	44300	-1200	5	-2.64	341710800	7836	2.96	43050	44650	43050	59100	31850	45500	43607.81	3505	49366	47432	46066	44132	42766	46750	43450	54	13600	500	31850	50	1	10707301	4743	-15.69	6.68	12	0.07	-2823.00	6634.00	64000	20250108	-30.78	25100	20240627	76.49	64000	-30.78	20250108	43050	2.90	20250403	64000	-30.78	20250108	25100	76.49	20240627	3.45	Y	347850	500	53 억	N	N	4026	N	N
66	20250402	161024	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	45500	-2650	5	-5.50	12122639725	264791	308.29	48000	48000	44700	62500	33750	48150	45781.96	-34937	50116	49132	47516	46532	44916	49625	47025	54	14350	500	33700	50	1	10707301	4872	-16.12	6.86	12	2.47	-2823.00	6634.00	64000	20250108	-28.91	25100	20240627	81.27	64000	-28.91	20250108	44700	1.79	20250402	64000	-28.91	20250108	25100	81.27	20240627	3.31	Y	347850	500	53 억	N	N	4026	N	N
67	20250402	151025	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	45200	-2950	5	-6.13	11841954750	258597	301.08	48000	48000	44700	62500	33750	48150	45793.08	-33786	50116	49132	47516	46532	44916	49625	47025	54	14350	500	33700	50	1	10707301	4840	-16.01	6.81	12	2.42	-2823.00	6634.00	64000	20250108	-29.37	25100	20240627	80.08	64000	-29.37	20250108	44700	1.12	20250402	64000	-29.37	20250108	25100	80.08	20240627	3.31	Y	347850	500	53 억	N	N	5075	N	N
68	20250402	141027	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	45050	-3100	5	-6.44	10850536000	236593	275.46	48000	48000	44700	62500	33750	48150	45861.60	-40211	50116	49132	47516	46532	44916	49625	47025	54	14350	500	33700	50	1	10707301	4824	-15.96	6.79	12	2.21	-2823.00	6634.00	64000	20250108	-29.61	25100	20240627	79.48	64000	-29.61	20250108	44700	0.78	20250402	64000	-29.61	20250108	25100	79.48	20240627	3.31	Y	347850	500	53 억	N	N	5075	N	N
69	20250402	131028	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	45050	-3100	5	-6.44	9795692050	213110	248.12	48000	48000	45000	62500	33750	48150	45965.42	-41899	50116	49132	47516	46532	44916	49625	47025	54	14350	500	33700	50	1	10707301	4824	-15.96	6.79	12	1.99	-2823.00	6634.00	64000	20250108	-29.61	25100	20240627	79.48	64000	-29.61	20250108	44750	0.67	20250331	64000	-29.61	20250108	25100	79.48	20240627	3.31	Y	347850	500	53 억	N	N	5075	N	N
70	20250402	121026	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	45500	-2650	5	-5.50	8456841825	183552	213.71	48000	48000	45450	62500	33750	48150	46073.26	-28303	50116	49132	47516	46532	44916	49625	47025	54	14350	500	33700	50	1	10707301	4872	-16.12	6.86	12	1.71	-2823.00	6634.00	64000	20250108	-28.91	25100	20240627	81.27	64000	-28.91	20250108	44750	1.68	20250331	64000	-28.91	20250108	25100	81.27	20240627	3.31	Y	347850	500	53 억	N	N	5075	N	N
71	20250402	111027	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	45650	-2500	5	-5.19	7717440475	167326	194.81	48000	48000	45450	62500	33750	48150	46122.17	-22289	50116	49132	47516	46532	44916	49625	47025	54	14350	500	33700	50	1	10707301	4888	-16.17	6.88	12	1.56	-2823.00	6634.00	64000	20250108	-28.67	25100	20240627	81.87	64000	-28.67	20250108	44750	2.01	20250331	64000	-28.67	20250108	25100	81.87	20240627	3.31	Y	347850	500	53 억	N	N	5075	N	N
72	20250402	101025	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	45950	-2200	5	-4.57	3932819400	84586	98.48	48000	48000	45750	62500	33750	48150	46494.90	-29967	50116	49132	47516	46532	44916	49625	47025	54	14350	500	33700	50	1	10707301	4920	-16.28	6.93	12	0.79	-2823.00	6634.00	64000	20250108	-28.20	25100	20240627	83.07	64000	-28.20	20250108	44750	2.68	20250331	64000	-28.20	20250108	25100	83.07	20240627	3.31	Y	347850	500	53 억	N	N	5075	N	N
73	20250402	091034	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	47300	-850	5	-1.77	597931600	12588	14.66	48000	48000	47150	62500	33750	48150	47500.08	-7411	50116	49132	47516	46532	44916	49625	47025	54	14350	500	33700	50	1	10707301	5065	-16.76	7.13	12	0.12	-2823.00	6634.00	64000	20250108	-26.09	25100	20240627	88.45	64000	-26.09	20250108	44750	5.70	20250331	64000	-26.09	20250108	25100	88.45	20240627	3.31	Y	347850	500	53 억	N	N	5075	N	N
74	20250401	161035	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	48150	2200	2	4.79	4080485525	85890	30.01	45900	48500	45900	59700	32200	45950	47508.27	1276	50350	48150	46450	44250	42550	47300	43400	54	13750	500	32160	50	1	10707301	5156	-17.06	7.26	12	0.80	-2823.00	6634.00	64000	20250108	-24.77	25100	20240627	91.83	64000	-24.77	20250108	44750	7.60	20250331	64000	-24.77	20250108	25100	91.83	20240627	3.34	Y	347850	500	53 억	N	N	5075	N	N
75	20250401	151033	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	47900	1950	2	4.24	3966948675	83527	29.19	45900	48500	45900	59700	32200	45950	47493.01	622	50350	48150	46450	44250	42550	47300	43400	54	13750	500	32160	50	1	10707301	5129	-16.97	7.22	12	0.78	-2823.00	6634.00	64000	20250108	-25.16	25100	20240627	90.84	64000	-25.16	20250108	44750	7.04	20250331	64000	-25.16	20250108	25100	90.84	20240627	3.34	Y	347850	500	53 억	N	N	5265	N	N
76	20250401	141033	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	47750	1800	2	3.92	3577666275	75398	26.35	45900	48500	45900	59700	32200	45950	47450.41	-2082	50350	48150	46450	44250	42550	47300	43400	54	13750	500	32160	50	1	10707301	5113	-16.91	7.20	12	0.70	-2823.00	6634.00	64000	20250108	-25.39	25100	20240627	90.24	64000	-25.39	20250108	44750	6.70	20250331	64000	-25.39	20250108	25100	90.24	20240627	3.34	Y	347850	500	53 억	N	N	5265	N	N
77	20250401	131034	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	48050	2100	2	4.57	3323702175	70097	24.49	45900	48500	45900	59700	32200	45950	47415.75	-2527	50350	48150	46450	44250	42550	47300	43400	54	13750	500	32160	50	1	10707301	5145	-17.02	7.24	12	0.65	-2823.00	6634.00	64000	20250108	-24.92	25100	20240627	91.43	64000	-24.92	20250108	44750	7.37	20250331	64000	-24.92	20250108	25100	91.43	20240627	3.34	Y	347850	500	53 억	N	N	5265	N	N
78	20250401	121035	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	48400	2450	2	5.33	2925277875	61855	21.61	45900	48400	45900	59700	32200	45950	47292.50	391	50350	48150	46450	44250	42550	47300	43400	54	13750	500	32160	50	1	10707301	5182	-17.14	7.30	12	0.58	-2823.00	6634.00	64000	20250108	-24.38	25100	20240627	92.83	64000	-24.38	20250108	44750	8.16	20250331	64000	-24.38	20250108	25100	92.83	20240627	3.34	Y	347850	500	53 억	N	N	5265	N	N
79	20250401	111020	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	47700	1750	2	3.81	2463134050	52223	18.25	45900	48100	45900	59700	32200	45950	47165.69	287	50350	48150	46450	44250	42550	47300	43400	54	13750	500	32160	50	1	10707301	5107	-16.90	7.19	12	0.49	-2823.00	6634.00	64000	20250108	-25.47	25100	20240627	90.04	64000	-25.47	20250108	44750	6.59	20250331	64000	-25.47	20250108	25100	90.04	20240627	3.34	Y	347850	500	53 억	N	N	5265	N	N
80	20250401	101019	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	47600	1650	2	3.59	1769398575	37716	13.18	45900	47600	45900	59700	32200	45950	46913.74	-1541	50350	48150	46450	44250	42550	47300	43400	54	13750	500	32160	50	1	10707301	5097	-16.86	7.18	12	0.35	-2823.00	6634.00	64000	20250108	-25.62	25100	20240627	89.64	64000	-25.62	20250108	44750	6.37	20250331	64000	-25.62	20250108	25100	89.64	20240627	3.34	Y	347850	500	53 억	N	N	5265	N	N
81	20250401	091019	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	46900	950	2	2.07	275032350	5944	2.08	45900	47000	45900	59700	32200	45950	46270.58	77	50350	48150	46450	44250	42550	47300	43400	54	13750	500	32160	50	1	10707301	5022	-16.61	7.07	12	0.06	-2823.00	6634.00	64000	20250108	-26.72	25100	20240627	86.85	64000	-26.72	20250108	44750	4.80	20250331	64000	-26.72	20250108	25100	86.85	20240627	3.34	Y	347850	500	53 억	N	N	5265	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History