KissMeData/354200/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	161126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1715	84	2	5.15	194211243	114779	296.06	1631	1725	1630	2120	1142	1631	1692.04	3.64	16831	1654	1642	1627	1615	1600	1648	1621	198	489	1000	1100	1	1	19818734	340	-1.92	2.00	12	0.58	-894.00	857.00	6972	20240418	-75.40	1503	20250328	14.11	1859	-7.75	20250124	1503	14.11	20250328	7360	-76.70	20240418	1503	14.11	20250328	Y	354200	1000	198 억	720642	N	N	1511	N	N
3	20250414	151136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1715	84	2	5.15	190606313	112677	290.64	1631	1725	1630	2120	1142	1631	1691.62	3.64	16817	1654	1642	1627	1615	1600	1648	1621	198	489	1000	1100	1	1	19818734	340	-1.92	2.00	12	0.57	-894.00	857.00	6972	20240418	-75.40	1503	20250328	14.11	1859	-7.75	20250124	1503	14.11	20250328	7360	-76.70	20240418	1503	14.11	20250328	Y	354200	1000	198 억	720642	N	N	583	N	N
4	20250414	141135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1718	87	2	5.33	174993621	103550	267.09	1631	1725	1630	2120	1142	1631	1689.94	3.64	14548	1654	1642	1627	1615	1600	1648	1621	198	489	1000	1100	1	1	19818734	340	-1.92	2.00	12	0.52	-894.00	857.00	6972	20240418	-75.36	1503	20250328	14.30	1859	-7.58	20250124	1503	14.30	20250328	7360	-76.66	20240418	1503	14.30	20250328	Y	354200	1000	198 억	720642	N	N	583	N	N
5	20250414	131133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1700	69	2	4.23	139407901	82808	213.59	1631	1717	1630	2120	1142	1631	1683.51	3.64	14343	1654	1642	1627	1615	1600	1648	1621	198	489	1000	1100	1	1	19818734	337	-1.90	1.98	12	0.42	-894.00	857.00	6972	20240418	-75.62	1503	20250328	13.11	1859	-8.55	20250124	1503	13.11	20250328	7360	-76.90	20240418	1503	13.11	20250328	Y	354200	1000	198 억	720642	N	N	583	N	N
6	20250414	121136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1692	61	2	3.74	93815997	56013	144.48	1631	1696	1630	2120	1142	1631	1674.90	3.64	12219	1654	1642	1627	1615	1600	1648	1621	198	489	1000	1100	1	1	19818734	335	-1.89	1.97	12	0.28	-894.00	857.00	6972	20240418	-75.73	1503	20250328	12.57	1859	-8.98	20250124	1503	12.57	20250328	7360	-77.01	20240418	1503	12.57	20250328	Y	354200	1000	198 억	720642	N	N	583	N	N
7	20250414	111129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1692	61	2	3.74	72581689	43460	112.10	1631	1696	1630	2120	1142	1631	1670.08	3.64	8707	1654	1642	1627	1615	1600	1648	1621	198	489	1000	1100	1	1	19818734	335	-1.89	1.97	12	0.22	-894.00	857.00	6972	20240418	-75.73	1503	20250328	12.57	1859	-8.98	20250124	1503	12.57	20250328	7360	-77.01	20240418	1503	12.57	20250328	Y	354200	1000	198 억	720642	N	N	583	N	N
8	20250414	101132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1686	55	2	3.37	52624606	31641	81.61	1631	1690	1630	2120	1142	1631	1663.18	3.64	6516	1654	1642	1627	1615	1600	1648	1621	198	489	1000	1100	1	1	19818734	334	-1.89	1.97	12	0.16	-894.00	857.00	6972	20240418	-75.82	1503	20250328	12.18	1859	-9.31	20250124	1503	12.18	20250328	7360	-77.09	20240418	1503	12.18	20250328	Y	354200	1000	198 억	720642	N	N	583	N	N
9	20250414	091133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1638	7	2	0.43	1134423	693	1.79	1631	1638	1630	2120	1142	1631	1636.97	3.64	-169	1654	1642	1627	1615	1600	1648	1621	198	489	1000	1100	1	1	19818734	325	-1.83	1.91	12	0.00	-894.00	857.00	6972	20240418	-76.51	1503	20250328	8.98	1859	-11.89	20250124	1503	8.98	20250328	7360	-77.74	20240418	1503	8.98	20250328	Y	354200	1000	198 억	720642	N	N	583	N	N
10	20250411	161121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1631	-4	5	-0.24	58380786	35875	41.12	1618	1639	1612	2125	1145	1635	1627.34	3.60	6095	1675	1654	1627	1606	1579	1665	1617	198	490	1000	1110	1	1	19818734	323	-1.82	1.90	12	0.18	-894.00	857.00	6972	20240418	-76.61	1503	20250328	8.52	1859	-12.26	20250124	1503	8.52	20250328	7360	-77.84	20240418	1503	8.52	20250328	Y	354200	1000	198 억	714331	N	N	583	N	N
11	20250411	151131	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1636	1	2	0.06	56961316	35005	40.12	1618	1639	1612	2125	1145	1635	1627.23	3.60	5743	1675	1654	1627	1606	1579	1665	1617	198	490	1000	1110	1	1	19818734	324	-1.83	1.91	12	0.18	-894.00	857.00	6972	20240418	-76.53	1503	20250328	8.85	1859	-12.00	20250124	1503	8.85	20250328	7360	-77.77	20240418	1503	8.85	20250328	Y	354200	1000	198 억	714331	N	N	933	N	N
12	20250411	141129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1630	-5	5	-0.31	43566274	26817	30.74	1618	1633	1612	2125	1145	1635	1624.58	3.60	3835	1675	1654	1627	1606	1579	1665	1617	198	490	1000	1110	1	1	19818734	323	-1.82	1.90	12	0.14	-894.00	857.00	6972	20240418	-76.62	1503	20250328	8.45	1859	-12.32	20250124	1503	8.45	20250328	7360	-77.85	20240418	1503	8.45	20250328	Y	354200	1000	198 억	714331	N	N	933	N	N
13	20250411	131131	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1633	-2	5	-0.12	32721401	20160	23.11	1618	1633	1612	2125	1145	1635	1623.09	3.60	3882	1675	1654	1627	1606	1579	1665	1617	198	490	1000	1110	1	1	19818734	324	-1.83	1.91	12	0.10	-894.00	857.00	6972	20240418	-76.58	1503	20250328	8.65	1859	-12.16	20250124	1503	8.65	20250328	7360	-77.81	20240418	1503	8.65	20250328	Y	354200	1000	198 억	714331	N	N	933	N	N
14	20250411	121132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1630	-5	5	-0.31	26263114	16198	18.57	1618	1630	1612	2125	1145	1635	1621.38	3.60	2265	1675	1654	1627	1606	1579	1665	1617	198	490	1000	1110	1	1	19818734	323	-1.82	1.90	12	0.08	-894.00	857.00	6972	20240418	-76.62	1503	20250328	8.45	1859	-12.32	20250124	1503	8.45	20250328	7360	-77.85	20240418	1503	8.45	20250328	Y	354200	1000	198 억	714331	N	N	933	N	N
15	20250411	111131	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1627	-8	5	-0.49	24332058	15012	17.21	1618	1628	1612	2125	1145	1635	1620.84	3.60	2226	1675	1654	1627	1606	1579	1665	1617	198	490	1000	1110	1	1	19818734	322	-1.82	1.90	12	0.08	-894.00	857.00	6972	20240418	-76.66	1503	20250328	8.25	1859	-12.48	20250124	1503	8.25	20250328	7360	-77.89	20240418	1503	8.25	20250328	Y	354200	1000	198 억	714331	N	N	933	N	N
16	20250411	101135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1621	-14	5	-0.86	15518102	9582	10.98	1618	1628	1612	2125	1145	1635	1619.51	3.60	1920	1675	1654	1627	1606	1579	1665	1617	198	490	1000	1110	1	1	19818734	321	-1.81	1.89	12	0.05	-894.00	857.00	6972	20240418	-76.75	1503	20250328	7.85	1859	-12.80	20250124	1503	7.85	20250328	7360	-77.98	20240418	1503	7.85	20250328	Y	354200	1000	198 억	714331	N	N	933	N	N
17	20250411	091138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1625	-10	5	-0.61	9741852	6017	6.90	1618	1628	1614	2125	1145	1635	1619.05	3.60	1862	1675	1654	1627	1606	1579	1665	1617	198	490	1000	1110	1	1	19818734	322	-1.82	1.90	12	0.03	-894.00	857.00	6972	20240418	-76.69	1503	20250328	8.12	1859	-12.59	20250124	1503	8.12	20250328	7360	-77.92	20240418	1503	8.12	20250328	Y	354200	1000	198 억	714331	N	N	933	N	N
18	20250410	161125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1635	35	2	2.19	141171423	87171	79.23	1600	1648	1600	2080	1120	1600	1619.43	3.39	16327	1704	1652	1619	1567	1534	1635	1550	198	480	1000	1080	1	1	19818734	324	-1.83	1.91	12	0.44	-894.00	857.00	6972	20240418	-76.55	1503	20250328	8.78	1859	-12.05	20250124	1503	8.78	20250328	7360	-77.79	20240418	1503	8.78	20250328	Y	354200	1000	198 억	671091	N	N	933	N	N
19	20250410	151131	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1639	39	2	2.44	137613881	84999	77.25	1600	1648	1600	2080	1120	1600	1619.01	3.39	16475	1704	1652	1619	1567	1534	1635	1550	198	480	1000	1080	1	1	19818734	325	-1.83	1.91	12	0.43	-894.00	857.00	6972	20240418	-76.49	1503	20250328	9.05	1859	-11.83	20250124	1503	9.05	20250328	7360	-77.73	20240418	1503	9.05	20250328	Y	354200	1000	198 억	671091	N	N	0	N	N
20	20250410	141126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1641	41	2	2.56	112827111	69863	63.50	1600	1648	1600	2080	1120	1600	1614.98	3.39	11150	1704	1652	1619	1567	1534	1635	1550	198	480	1000	1080	1	1	19818734	325	-1.84	1.91	12	0.35	-894.00	857.00	6972	20240418	-76.46	1503	20250328	9.18	1859	-11.73	20250124	1503	9.18	20250328	7360	-77.70	20240418	1503	9.18	20250328	Y	354200	1000	198 억	671091	N	N	0	N	N
21	20250410	131125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1632	32	2	2.00	102770640	63719	57.91	1600	1632	1600	2080	1120	1600	1612.87	3.39	8577	1704	1652	1619	1567	1534	1635	1550	198	480	1000	1080	1	1	19818734	323	-1.83	1.90	12	0.32	-894.00	857.00	6972	20240418	-76.59	1503	20250328	8.58	1859	-12.21	20250124	1503	8.58	20250328	7360	-77.83	20240418	1503	8.58	20250328	Y	354200	1000	198 억	671091	N	N	0	N	N
22	20250410	121126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1625	25	2	1.56	86435329	53665	48.77	1600	1626	1600	2080	1120	1600	1610.65	3.39	7764	1704	1652	1619	1567	1534	1635	1550	198	480	1000	1080	1	1	19818734	322	-1.82	1.90	12	0.27	-894.00	857.00	6972	20240418	-76.69	1503	20250328	8.12	1859	-12.59	20250124	1503	8.12	20250328	7360	-77.92	20240418	1503	8.12	20250328	Y	354200	1000	198 억	671091	N	N	0	N	N
23	20250410	111125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1623	23	2	1.44	72332032	44964	40.87	1600	1626	1600	2080	1120	1600	1608.67	3.39	7184	1704	1652	1619	1567	1534	1635	1550	198	480	1000	1080	1	1	19818734	322	-1.82	1.89	12	0.23	-894.00	857.00	6972	20240418	-76.72	1503	20250328	7.98	1859	-12.69	20250124	1503	7.98	20250328	7360	-77.95	20240418	1503	7.98	20250328	Y	354200	1000	198 억	671091	N	N	0	N	N
24	20250410	101127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1625	25	2	1.56	55754824	34723	31.56	1600	1625	1600	2080	1120	1600	1605.70	3.39	3137	1704	1652	1619	1567	1534	1635	1550	198	480	1000	1080	1	1	19818734	322	-1.82	1.90	12	0.18	-894.00	857.00	6972	20240418	-76.69	1503	20250328	8.12	1859	-12.59	20250124	1503	8.12	20250328	7360	-77.92	20240418	1503	8.12	20250328	Y	354200	1000	198 억	671091	N	N	0	N	N
25	20250410	091129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1613	13	2	0.81	42150779	26324	23.92	1600	1619	1600	2080	1120	1600	1601.23	3.39	7441	1704	1652	1619	1567	1534	1635	1550	198	480	1000	1080	1	1	19818734	320	-1.80	1.88	12	0.13	-894.00	857.00	6972	20240418	-76.86	1503	20250328	7.32	1859	-13.23	20250124	1503	7.32	20250328	7360	-78.08	20240418	1503	7.32	20250328	Y	354200	1000	198 억	671091	N	N	0	N	N
26	20250409	161118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1600	-73	5	-4.36	177201826	110027	248.07	1659	1671	1586	2170	1172	1673	1610.53	3.49	-30158	1725	1698	1654	1627	1583	1712	1641	198	497	1000	1130	1	1	19818734	317	-1.79	1.87	12	0.56	-894.00	857.00	6972	20240418	-77.05	1503	20250328	6.45	1859	-13.93	20250124	1503	6.45	20250328	7360	-78.26	20240418	1503	6.45	20250328	Y	354200	1000	198 억	691971	N	N	473	N	N
27	20250409	150929	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1599	-74	5	-4.42	174216921	108162	243.86	1659	1671	1586	2170	1172	1673	1610.70	3.49	-29334	1725	1698	1654	1627	1583	1712	1641	198	497	1000	1130	1	1	19818734	317	-1.79	1.87	12	0.55	-894.00	857.00	6972	20240418	-77.07	1503	20250328	6.39	1859	-13.99	20250124	1503	6.39	20250328	7360	-78.27	20240418	1503	6.39	20250328	Y	354200	1000	198 억	691971	N	N	473	N	N
28	20250409	141117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1589	-84	5	-5.02	164794683	102231	230.49	1659	1671	1586	2170	1172	1673	1611.98	3.49	-26550	1725	1698	1654	1627	1583	1712	1641	198	497	1000	1130	1	1	19818734	315	-1.78	1.85	12	0.52	-894.00	857.00	6972	20240418	-77.21	1503	20250328	5.72	1859	-14.52	20250124	1503	5.72	20250328	7360	-78.41	20240418	1503	5.72	20250328	Y	354200	1000	198 억	691971	N	N	473	N	N
29	20250409	131112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1594	-79	5	-4.72	153973675	95432	215.16	1659	1671	1586	2170	1172	1673	1613.44	3.49	-24357	1725	1698	1654	1627	1583	1712	1641	198	497	1000	1130	1	1	19818734	316	-1.78	1.86	12	0.48	-894.00	857.00	6972	20240418	-77.14	1503	20250328	6.05	1859	-14.25	20250124	1503	6.05	20250328	7360	-78.34	20240418	1503	6.05	20250328	Y	354200	1000	198 억	691971	N	N	473	N	N
30	20250409	121114	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1597	-76	5	-4.54	99546508	61279	138.16	1659	1671	1591	2170	1172	1673	1624.48	3.49	-21932	1725	1698	1654	1627	1583	1712	1641	198	497	1000	1130	1	1	19818734	317	-1.79	1.86	12	0.31	-894.00	857.00	6972	20240418	-77.09	1503	20250328	6.25	1859	-14.09	20250124	1503	6.25	20250328	7360	-78.30	20240418	1503	6.25	20250328	Y	354200	1000	198 억	691971	N	N	473	N	N
31	20250409	111110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1621	-52	5	-3.11	61895387	37855	85.35	1659	1671	1618	2170	1172	1673	1635.07	3.49	-15437	1725	1698	1654	1627	1583	1712	1641	198	497	1000	1130	1	1	19818734	321	-1.81	1.89	12	0.19	-894.00	857.00	6972	20240418	-76.75	1503	20250328	7.85	1859	-12.80	20250124	1503	7.85	20250328	7360	-77.98	20240418	1503	7.85	20250328	Y	354200	1000	198 억	691971	N	N	473	N	N
32	20250409	101117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1624	-49	5	-2.93	46433661	28316	63.84	1659	1671	1621	2170	1172	1673	1639.84	3.49	-12691	1725	1698	1654	1627	1583	1712	1641	198	497	1000	1130	1	1	19818734	322	-1.82	1.89	12	0.14	-894.00	857.00	6972	20240418	-76.71	1503	20250328	8.05	1859	-12.64	20250124	1503	8.05	20250328	7360	-77.93	20240418	1503	8.05	20250328	Y	354200	1000	198 억	691971	N	N	473	N	N
33	20250409	091121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1653	-20	5	-1.20	3086337	1862	4.20	1659	1671	1653	2170	1172	1673	1657.54	3.49	-376	1725	1698	1654	1627	1583	1712	1641	198	497	1000	1130	1	1	19818734	328	-1.85	1.93	12	0.01	-894.00	857.00	6972	20240418	-76.29	1503	20250328	9.98	1859	-11.08	20250124	1503	9.98	20250328	7360	-77.54	20240418	1503	9.98	20250328	Y	354200	1000	198 억	691971	N	N	473	N	N
34	20250408	161102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1673	40	2	2.45	73727216	44352	31.01	1641	1681	1610	2120	1144	1633	1662.16	3.44	9363	1691	1662	1631	1602	1571	1646	1586	198	487	1000	1110	1	1	19818734	332	-1.87	1.95	12	0.22	-894.00	857.00	6972	20240418	-76.00	1503	20250328	11.31	1859	-10.01	20250124	1503	11.31	20250328	7360	-77.27	20240418	1503	11.31	20250328	Y	354200	1000	198 억	682680	N	N	473	N	N
35	20250408	151112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1675	42	2	2.57	66907323	40275	28.16	1641	1681	1610	2120	1144	1633	1661.26	3.44	8902	1691	1662	1631	1602	1571	1646	1586	198	487	1000	1110	1	1	19818734	332	-1.87	1.95	12	0.20	-894.00	857.00	6972	20240418	-75.98	1503	20250328	11.44	1859	-9.90	20250124	1503	11.44	20250328	7360	-77.24	20240418	1503	11.44	20250328	Y	354200	1000	198 억	682680	N	N	0	N	N
36	20250408	141108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1674	41	2	2.51	59057397	35575	24.87	1641	1681	1610	2120	1144	1633	1660.08	3.44	7109	1691	1662	1631	1602	1571	1646	1586	198	487	1000	1110	1	1	19818734	332	-1.87	1.95	12	0.18	-894.00	857.00	6972	20240418	-75.99	1503	20250328	11.38	1859	-9.95	20250124	1503	11.38	20250328	7360	-77.26	20240418	1503	11.38	20250328	Y	354200	1000	198 억	682680	N	N	0	N	N
37	20250408	131104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1666	33	2	2.02	52932142	31907	22.31	1641	1681	1610	2120	1144	1633	1658.95	3.44	6523	1691	1662	1631	1602	1571	1646	1586	198	487	1000	1110	1	1	19818734	330	-1.86	1.94	12	0.16	-894.00	857.00	6972	20240418	-76.10	1503	20250328	10.84	1859	-10.38	20250124	1503	10.84	20250328	7360	-77.36	20240418	1503	10.84	20250328	Y	354200	1000	198 억	682680	N	N	0	N	N
38	20250408	121110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1666	33	2	2.02	49240972	29689	20.76	1641	1681	1610	2120	1144	1633	1658.56	3.44	6615	1691	1662	1631	1602	1571	1646	1586	198	487	1000	1110	1	1	19818734	330	-1.86	1.94	12	0.15	-894.00	857.00	6972	20240418	-76.10	1503	20250328	10.84	1859	-10.38	20250124	1503	10.84	20250328	7360	-77.36	20240418	1503	10.84	20250328	Y	354200	1000	198 억	682680	N	N	0	N	N
39	20250408	111107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1660	27	2	1.65	45049537	27183	19.00	1641	1681	1610	2120	1144	1633	1657.27	3.44	6348	1691	1662	1631	1602	1571	1646	1586	198	487	1000	1110	1	1	19818734	329	-1.86	1.94	12	0.14	-894.00	857.00	6972	20240418	-76.19	1503	20250328	10.45	1859	-10.70	20250124	1503	10.45	20250328	7360	-77.45	20240418	1503	10.45	20250328	Y	354200	1000	198 억	682680	N	N	0	N	N
40	20250408	101108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1671	38	2	2.33	31085372	18841	13.17	1641	1671	1610	2120	1144	1633	1649.88	3.44	4566	1691	1662	1631	1602	1571	1646	1586	198	487	1000	1110	1	1	19818734	331	-1.87	1.95	12	0.10	-894.00	857.00	6972	20240418	-76.03	1503	20250328	11.18	1859	-10.11	20250124	1503	11.18	20250328	7360	-77.30	20240418	1503	11.18	20250328	Y	354200	1000	198 억	682680	N	N	0	N	N
41	20250408	091111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1659	26	2	1.59	13560283	8309	5.81	1641	1661	1610	2120	1144	1633	1632.00	3.44	231	1691	1662	1631	1602	1571	1646	1586	198	487	1000	1110	1	1	19818734	329	-1.86	1.94	12	0.04	-894.00	857.00	6972	20240418	-76.20	1503	20250328	10.38	1859	-10.76	20250124	1503	10.38	20250328	7360	-77.46	20240418	1503	10.38	20250328	Y	354200	1000	198 억	682680	N	N	0	N	N
42	20250407	161056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1633	-1	5	-0.06	231158352	141924	135.05	1635	1660	1600	2120	1144	1634	1628.74	3.27	20659	1721	1677	1643	1599	1565	1660	1582	198	486	1000	1110	1	1	19818734	324	-1.83	1.91	12	0.72	-894.00	857.00	6972	20240418	-76.58	1503	20250328	8.65	1859	-12.16	20250124	1503	8.65	20250328	7360	-77.81	20240418	1503	8.65	20250328	Y	354200	1000	198 억	647385	N	N	45	N	N
43	20250407	151103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1634	0	3	0.00	227504546	139688	132.92	1635	1660	1600	2120	1144	1634	1628.66	3.27	20506	1721	1677	1643	1599	1565	1660	1582	198	486	1000	1110	1	1	19818734	324	-1.83	1.91	12	0.70	-894.00	857.00	6972	20240418	-76.56	1503	20250328	8.72	1859	-12.10	20250124	1503	8.72	20250328	7360	-77.80	20240418	1503	8.72	20250328	Y	354200	1000	198 억	647385	N	N	45	N	N
44	20250407	141101	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1640	6	2	0.37	217443555	133529	127.06	1635	1660	1600	2120	1144	1634	1628.44	3.27	19428	1721	1677	1643	1599	1565	1660	1582	198	486	1000	1110	1	1	19818734	325	-1.83	1.91	12	0.67	-894.00	857.00	6972	20240418	-76.48	1503	20250328	9.12	1859	-11.78	20250124	1503	9.12	20250328	7360	-77.72	20240418	1503	9.12	20250328	Y	354200	1000	198 억	647385	N	N	45	N	N
45	20250407	131059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1641	7	2	0.43	207479259	127497	121.32	1635	1660	1600	2120	1144	1634	1627.33	3.27	19078	1721	1677	1643	1599	1565	1660	1582	198	486	1000	1110	1	1	19818734	325	-1.84	1.91	12	0.64	-894.00	857.00	6972	20240418	-76.46	1503	20250328	9.18	1859	-11.73	20250124	1503	9.18	20250328	7360	-77.70	20240418	1503	9.18	20250328	Y	354200	1000	198 억	647385	N	N	45	N	N
46	20250407	121055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1649	15	2	0.92	199797043	122839	116.89	1635	1660	1600	2120	1144	1634	1626.50	3.27	18716	1721	1677	1643	1599	1565	1660	1582	198	486	1000	1110	1	1	19818734	327	-1.84	1.92	12	0.62	-894.00	857.00	6972	20240418	-76.35	1503	20250328	9.71	1859	-11.30	20250124	1503	9.71	20250328	7360	-77.60	20240418	1503	9.71	20250328	Y	354200	1000	198 억	647385	N	N	45	N	N
47	20250407	111059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1648	14	2	0.86	165896586	102309	97.35	1635	1651	1600	2120	1144	1634	1621.52	3.27	13989	1721	1677	1643	1599	1565	1660	1582	198	486	1000	1110	1	1	19818734	327	-1.84	1.92	12	0.52	-894.00	857.00	6972	20240418	-76.36	1503	20250328	9.65	1859	-11.35	20250124	1503	9.65	20250328	7360	-77.61	20240418	1503	9.65	20250328	Y	354200	1000	198 억	647385	N	N	45	N	N
48	20250407	101059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1619	-15	5	-0.92	124665006	77182	73.44	1635	1636	1600	2120	1144	1634	1615.21	3.27	8788	1721	1677	1643	1599	1565	1660	1582	198	486	1000	1110	1	1	19818734	321	-1.81	1.89	12	0.39	-894.00	857.00	6972	20240418	-76.78	1503	20250328	7.72	1859	-12.91	20250124	1503	7.72	20250328	7360	-78.00	20240418	1503	7.72	20250328	Y	354200	1000	198 억	647385	N	N	45	N	N
49	20250407	091100	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1604	-30	5	-1.84	29174447	17977	17.11	1635	1635	1600	2120	1144	1634	1622.88	3.27	-2514	1721	1677	1643	1599	1565	1660	1582	198	486	1000	1110	1	1	19818734	318	-1.79	1.87	12	0.09	-894.00	857.00	6972	20240418	-76.99	1503	20250328	6.72	1859	-13.72	20250124	1503	6.72	20250328	7360	-78.21	20240418	1503	6.72	20250328	Y	354200	1000	198 억	647385	N	N	45	N	N
50	20250404	161055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1634	-53	5	-3.14	166557191	102272	157.51	1687	1687	1609	2190	1181	1687	1628.57	3.29	-5201	1758	1722	1663	1627	1568	1740	1645	198	503	1000	1140	1	1	19818734	324	-1.83	1.91	12	0.52	-894.00	857.00	6972	20240418	-76.56	1503	20250328	8.72	1859	-12.10	20250124	1503	8.72	20250328	7360	-77.80	20240418	1503	8.72	20250328	Y	354200	1000	198 억	652602	N	N	45	N	N
51	20250404	151106	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1635	-52	5	-3.08	161686448	99299	152.93	1687	1687	1609	2190	1181	1687	1628.28	3.29	-5280	1758	1722	1663	1627	1568	1740	1645	198	503	1000	1140	1	1	19818734	324	-1.83	1.91	12	0.50	-894.00	857.00	6972	20240418	-76.55	1503	20250328	8.78	1859	-12.05	20250124	1503	8.78	20250328	7360	-77.79	20240418	1503	8.78	20250328	Y	354200	1000	198 억	652602	N	N	0	N	N
52	20250404	141109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1614	-73	5	-4.33	139622101	85683	131.96	1687	1687	1609	2190	1181	1687	1629.52	3.29	-6149	1758	1722	1663	1627	1568	1740	1645	198	503	1000	1140	1	1	19818734	320	-1.81	1.88	12	0.43	-894.00	857.00	6972	20240418	-76.85	1503	20250328	7.39	1859	-13.18	20250124	1503	7.39	20250328	7360	-78.07	20240418	1503	7.39	20250328	Y	354200	1000	198 억	652602	N	N	0	N	N
53	20250404	131106	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1619	-68	5	-4.03	124869976	76562	117.91	1687	1687	1609	2190	1181	1687	1630.97	3.29	-4144	1758	1722	1663	1627	1568	1740	1645	198	503	1000	1140	1	1	19818734	321	-1.81	1.89	12	0.39	-894.00	857.00	6972	20240418	-76.78	1503	20250328	7.72	1859	-12.91	20250124	1503	7.72	20250328	7360	-78.00	20240418	1503	7.72	20250328	Y	354200	1000	198 억	652602	N	N	0	N	N
54	20250404	121059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1609	-78	5	-4.62	112078521	68651	105.73	1687	1687	1609	2190	1181	1687	1632.58	3.29	-2469	1758	1722	1663	1627	1568	1740	1645	198	503	1000	1140	1	1	19818734	319	-1.80	1.88	12	0.35	-894.00	857.00	6972	20240418	-76.92	1503	20250328	7.05	1859	-13.45	20250124	1503	7.05	20250328	7360	-78.14	20240418	1503	7.05	20250328	Y	354200	1000	198 억	652602	N	N	0	N	N
55	20250404	111104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1631	-56	5	-3.32	68264539	41667	64.17	1687	1687	1613	2190	1181	1687	1638.34	3.29	-1344	1758	1722	1663	1627	1568	1740	1645	198	503	1000	1140	1	1	19818734	323	-1.82	1.90	12	0.21	-894.00	857.00	6972	20240418	-76.61	1503	20250328	8.52	1859	-12.26	20250124	1503	8.52	20250328	7360	-77.84	20240418	1503	8.52	20250328	Y	354200	1000	198 억	652602	N	N	0	N	N
56	20250404	101104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1638	-49	5	-2.90	51541618	31410	48.37	1687	1687	1613	2190	1181	1687	1640.93	3.29	909	1758	1722	1663	1627	1568	1740	1645	198	503	1000	1140	1	1	19818734	325	-1.83	1.91	12	0.16	-894.00	857.00	6972	20240418	-76.51	1503	20250328	8.98	1859	-11.89	20250124	1503	8.98	20250328	7360	-77.74	20240418	1503	8.98	20250328	Y	354200	1000	198 억	652602	N	N	0	N	N
57	20250404	091109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1642	-45	5	-2.67	15447301	9343	14.39	1687	1687	1642	2190	1181	1687	1653.36	3.29	-1161	1758	1722	1663	1627	1568	1740	1645	198	503	1000	1140	1	1	19818734	325	-1.84	1.92	12	0.05	-894.00	857.00	6972	20240418	-76.45	1503	20250328	9.25	1859	-11.67	20250124	1503	9.25	20250328	7360	-77.69	20240418	1503	9.25	20250328	Y	354200	1000	198 억	652602	N	N	0	N	N
58	20250403	161045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1687	41	2	2.49	108719287	64816	62.29	1659	1699	1604	2135	1153	1646	1677.34	3.28	914	1742	1694	1670	1622	1598	1682	1610	198	489	1000	1110	1	1	19818734	334	-1.89	1.97	12	0.33	-894.00	857.00	6972	20240418	-75.80	1503	20250328	12.24	1859	-9.25	20250124	1503	12.24	20250328	7360	-77.08	20240418	1503	12.24	20250328	Y	354200	1000	198 억	650815	N	N	0	N	N
59	20250403	151055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1694	48	2	2.92	96778897	57766	55.51	1659	1699	1604	2135	1153	1646	1675.36	3.28	1178	1742	1694	1670	1622	1598	1682	1610	198	489	1000	1110	1	1	19818734	336	-1.89	1.98	12	0.29	-894.00	857.00	6972	20240418	-75.70	1503	20250328	12.71	1859	-8.88	20250124	1503	12.71	20250328	7360	-76.98	20240418	1503	12.71	20250328	Y	354200	1000	198 억	650815	N	N	0	N	N
60	20250403	141053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1675	29	2	1.76	71351142	42624	40.96	1659	1699	1604	2135	1153	1646	1673.97	3.28	-1141	1742	1694	1670	1622	1598	1682	1610	198	489	1000	1110	1	1	19818734	332	-1.87	1.95	12	0.22	-894.00	857.00	6972	20240418	-75.98	1503	20250328	11.44	1859	-9.90	20250124	1503	11.44	20250328	7360	-77.24	20240418	1503	11.44	20250328	Y	354200	1000	198 억	650815	N	N	0	N	N
61	20250403	131052	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1682	36	2	2.19	69054672	41257	39.65	1659	1699	1604	2135	1153	1646	1673.77	3.28	-101	1742	1694	1670	1622	1598	1682	1610	198	489	1000	1110	1	1	19818734	333	-1.88	1.96	12	0.21	-894.00	857.00	6972	20240418	-75.87	1503	20250328	11.91	1859	-9.52	20250124	1503	11.91	20250328	7360	-77.15	20240418	1503	11.91	20250328	Y	354200	1000	198 억	650815	N	N	0	N	N
62	20250403	121050	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1691	45	2	2.73	67190636	40151	38.58	1659	1699	1604	2135	1153	1646	1673.45	3.28	677	1742	1694	1670	1622	1598	1682	1610	198	489	1000	1110	1	1	19818734	335	-1.89	1.97	12	0.20	-894.00	857.00	6972	20240418	-75.75	1503	20250328	12.51	1859	-9.04	20250124	1503	12.51	20250328	7360	-77.02	20240418	1503	12.51	20250328	Y	354200	1000	198 억	650815	N	N	0	N	N
63	20250403	111053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1690	44	2	2.67	58346514	34909	33.55	1659	1699	1604	2135	1153	1646	1671.39	3.28	3056	1742	1694	1670	1622	1598	1682	1610	198	489	1000	1110	1	1	19818734	335	-1.89	1.97	12	0.18	-894.00	857.00	6972	20240418	-75.76	1503	20250328	12.44	1859	-9.09	20250124	1503	12.44	20250328	7360	-77.04	20240418	1503	12.44	20250328	Y	354200	1000	198 억	650815	N	N	0	N	N
64	20250403	101053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1684	38	2	2.31	34142012	20565	19.76	1659	1699	1604	2135	1153	1646	1660.20	3.28	540	1742	1694	1670	1622	1598	1682	1610	198	489	1000	1110	1	1	19818734	334	-1.88	1.96	12	0.10	-894.00	857.00	6972	20240418	-75.85	1503	20250328	12.04	1859	-9.41	20250124	1503	12.04	20250328	7360	-77.12	20240418	1503	12.04	20250328	Y	354200	1000	198 억	650815	N	N	0	N	N
65	20250403	091058	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1662	16	2	0.97	11105107	6689	6.43	1659	1699	1604	2135	1153	1646	1660.20	3.28	-1431	1742	1694	1670	1622	1598	1682	1610	198	489	1000	1110	1	1	19818734	329	-1.86	1.94	12	0.03	-894.00	857.00	6972	20240418	-76.16	1503	20250328	10.58	1859	-10.60	20250124	1503	10.58	20250328	7360	-77.42	20240418	1503	10.58	20250328	Y	354200	1000	198 억	650815	N	N	0	N	N
66	20250402	161031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1646	-70	5	-4.08	174596197	103931	7.84	1711	1718	1646	2230	1202	1716	1679.91	3.28	-5281	1972	1844	1696	1568	1420	1908	1632	198	514	1000	1160	1	1	19818734	326	-1.84	1.92	12	0.52	-894.00	857.00	6972	20240418	-76.39	1503	20250328	9.51	1859	-11.46	20250124	1503	9.51	20250328	7360	-77.64	20240418	1503	9.51	20250328	Y	354200	1000	198 억	649962	N	N	0	N	N
67	20250402	151031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1654	-62	5	-3.61	166499195	99016	7.47	1711	1718	1651	2230	1202	1716	1681.36	3.28	-2446	1972	1844	1696	1568	1420	1908	1632	198	514	1000	1160	1	1	19818734	328	-1.85	1.93	12	0.50	-894.00	857.00	6972	20240418	-76.28	1503	20250328	10.05	1859	-11.03	20250124	1503	10.05	20250328	7360	-77.53	20240418	1503	10.05	20250328	Y	354200	1000	198 억	649962	N	N	0	N	N
68	20250402	141034	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1660	-56	5	-3.26	138711325	82235	6.21	1711	1718	1656	2230	1202	1716	1686.59	3.28	-7265	1972	1844	1696	1568	1420	1908	1632	198	514	1000	1160	1	1	19818734	329	-1.86	1.94	12	0.41	-894.00	857.00	6972	20240418	-76.19	1503	20250328	10.45	1859	-10.70	20250124	1503	10.45	20250328	7360	-77.45	20240418	1503	10.45	20250328	Y	354200	1000	198 억	649962	N	N	0	N	N
69	20250402	131035	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1674	-42	5	-2.45	121299982	71799	5.42	1711	1718	1674	2230	1202	1716	1689.25	3.28	-6869	1972	1844	1696	1568	1420	1908	1632	198	514	1000	1160	1	1	19818734	332	-1.87	1.95	12	0.36	-894.00	857.00	6972	20240418	-75.99	1503	20250328	11.38	1859	-9.95	20250124	1503	11.38	20250328	7360	-77.26	20240418	1503	11.38	20250328	Y	354200	1000	198 억	649962	N	N	0	N	N
70	20250402	121032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1681	-35	5	-2.04	96631500	57100	4.31	1711	1718	1677	2230	1202	1716	1692.11	3.28	-4635	1972	1844	1696	1568	1420	1908	1632	198	514	1000	1160	1	1	19818734	333	-1.88	1.96	12	0.29	-894.00	857.00	6972	20240418	-75.89	1503	20250328	11.84	1859	-9.58	20250124	1503	11.84	20250328	7360	-77.16	20240418	1503	11.84	20250328	Y	354200	1000	198 억	649962	N	N	0	N	N
71	20250402	111034	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1690	-26	5	-1.52	88334393	52189	3.94	1711	1718	1677	2230	1202	1716	1692.36	3.28	-3339	1972	1844	1696	1568	1420	1908	1632	198	514	1000	1160	1	1	19818734	335	-1.89	1.97	12	0.26	-894.00	857.00	6972	20240418	-75.76	1503	20250328	12.44	1859	-9.09	20250124	1503	12.44	20250328	7360	-77.04	20240418	1503	12.44	20250328	Y	354200	1000	198 억	649962	N	N	0	N	N
72	20250402	101031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1698	-18	5	-1.05	65380001	38565	2.91	1711	1718	1677	2230	1202	1716	1695.05	3.28	-5388	1972	1844	1696	1568	1420	1908	1632	198	514	1000	1160	1	1	19818734	337	-1.90	1.98	12	0.19	-894.00	857.00	6972	20240418	-75.65	1503	20250328	12.97	1859	-8.66	20250124	1503	12.97	20250328	7360	-76.93	20240418	1503	12.97	20250328	Y	354200	1000	198 억	649962	N	N	0	N	N
73	20250402	091041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1694	-22	5	-1.28	21529285	12649	0.95	1711	1716	1682	2230	1202	1716	1701.48	3.28	-4746	1972	1844	1696	1568	1420	1908	1632	198	514	1000	1160	1	1	19818734	336	-1.89	1.98	12	0.06	-894.00	857.00	6972	20240418	-75.70	1503	20250328	12.71	1859	-8.88	20250124	1503	12.71	20250328	7360	-76.98	20240418	1503	12.71	20250328	Y	354200	1000	198 억	649962	N	N	0	N	N
74	20250401	161042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1716	166	2	10.71	2309674124	1321282	360.13	1556	1824	1548	2015	1085	1550	1748.06	2.56	156382	1817	1683	1596	1462	1375	1750	1529	198	465	1000	1050	1	1	19818734	340	-1.84	1.44	12	6.67	-932.00	1189.00	6972	20240418	-75.39	1503	20250328	14.17	1859	-7.69	20250124	1503	14.17	20250328	7360	-76.68	20240418	1503	14.17	20250328	Y	354200	1000	198 억	506999	N	N	0	N	N
75	20250401	151039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1734	184	2	11.87	2285539117	1307216	356.30	1556	1824	1548	2015	1085	1550	1748.40	2.56	157750	1817	1683	1596	1462	1375	1750	1529	198	465	1000	1050	1	1	19818734	344	-1.86	1.46	12	6.60	-932.00	1189.00	6972	20240418	-75.13	1503	20250328	15.37	1859	-6.72	20250124	1503	15.37	20250328	7360	-76.44	20240418	1503	15.37	20250328	Y	354200	1000	198 억	506999	N	N	0	N	N
76	20250401	141040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1773	223	2	14.39	2183853915	1248376	340.26	1556	1824	1548	2015	1085	1550	1749.36	2.56	133488	1817	1683	1596	1462	1375	1750	1529	198	465	1000	1050	1	1	19818734	351	-1.90	1.49	12	6.30	-932.00	1189.00	6972	20240418	-74.57	1503	20250328	17.96	1859	-4.63	20250124	1503	17.96	20250328	7360	-75.91	20240418	1503	17.96	20250328	Y	354200	1000	198 억	506999	N	N	0	N	N
77	20250401	131041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1802	252	2	16.26	2056463815	1176804	320.75	1556	1824	1548	2015	1085	1550	1747.50	2.56	114930	1817	1683	1596	1462	1375	1750	1529	198	465	1000	1050	1	1	19818734	357	-1.93	1.52	12	5.94	-932.00	1189.00	6972	20240418	-74.15	1503	20250328	19.89	1859	-3.07	20250124	1503	19.89	20250328	7360	-75.52	20240418	1503	19.89	20250328	Y	354200	1000	198 억	506999	N	N	0	N	N
78	20250401	121041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1736	186	2	12.00	1896465323	1087077	296.30	1556	1824	1548	2015	1085	1550	1744.55	2.56	94123	1817	1683	1596	1462	1375	1750	1529	198	465	1000	1050	1	1	19818734	344	-1.86	1.46	12	5.49	-932.00	1189.00	6972	20240418	-75.10	1503	20250328	15.50	1859	-6.62	20250124	1503	15.50	20250328	7360	-76.41	20240418	1503	15.50	20250328	Y	354200	1000	198 억	506999	N	N	0	N	N
79	20250401	111027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1713	163	2	10.52	1867343963	1070167	291.69	1556	1824	1548	2015	1085	1550	1744.91	2.56	94027	1817	1683	1596	1462	1375	1750	1529	198	465	1000	1050	1	1	19818734	339	-1.84	1.44	12	5.40	-932.00	1189.00	6972	20240418	-75.43	1503	20250328	13.97	1859	-7.85	20250124	1503	13.97	20250328	7360	-76.73	20240418	1503	13.97	20250328	Y	354200	1000	198 억	506999	N	N	0	N	N
80	20250401	101025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1718	168	2	10.84	1287415924	739411	201.53	1556	1824	1548	2015	1085	1550	1741.14	2.56	25478	1817	1683	1596	1462	1375	1750	1529	198	465	1000	1050	1	1	19818734	340	-1.84	1.44	12	3.73	-932.00	1189.00	6972	20240418	-75.36	1503	20250328	14.30	1859	-7.58	20250124	1503	14.30	20250328	7360	-76.66	20240418	1503	14.30	20250328	Y	354200	1000	198 억	506999	N	N	0	N	N
81	20250401	091026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1605	55	2	3.55	34444254	21724	5.92	1556	1605	1548	2015	1085	1550	1585.54	2.56	14887	1817	1683	1596	1462	1375	1750	1529	198	465	1000	1050	1	1	19818734	318	-1.72	1.35	12	0.11	-932.00	1189.00	6972	20240418	-76.98	1503	20250328	6.79	1859	-13.66	20250124	1503	6.79	20250328	7360	-78.19	20240418	1503	6.79	20250328	Y	354200	1000	198 억	506999	N	N	0	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History