KissMeData/388870/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	161150	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6970	390	2	5.93	466014700	67143	47.94	6900	7150	6710	8550	4610	6580	6940.63	0.13	0	-8888	7133	6856	6483	6206	5833	6995	6345	65	1970	500	4600	10	1	12945932	902	-8.53	4.85	12	0.52	-817.00	1438.00	19690	20240402	-64.60	5300	20250409	31.51	9740	-28.44	20250212	5300	31.51	20250409	16420	-57.55	20240423	5300	31.51	20250409	0.65	Y	388870	500	64 억		17374	N	N	2659	N	00	N
3	20250414	151200	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6930	350	2	5.32	451865450	65108	46.49	6900	7150	6710	8550	4610	6580	6940.24	0.13	0	-9529	7133	6856	6483	6206	5833	6995	6345	65	1970	500	4600	10	1	12945932	897	-8.48	4.82	12	0.50	-817.00	1438.00	19690	20240402	-64.80	5300	20250409	30.75	9740	-28.85	20250212	5300	30.75	20250409	16420	-57.80	20240423	5300	30.75	20250409	0.65	Y	388870	500	64 억		17374	N	N	7815	N	00	N
4	20250414	141200	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6920	340	2	5.17	421099300	60667	43.31	6900	7150	6710	8550	4610	6580	6941.16	0.13	0	-12526	7133	6856	6483	6206	5833	6995	6345	65	1970	500	4600	10	1	12945932	896	-8.47	4.81	12	0.47	-817.00	1438.00	19690	20240402	-64.86	5300	20250409	30.57	9740	-28.95	20250212	5300	30.57	20250409	16420	-57.86	20240423	5300	30.57	20250409	0.65	Y	388870	500	64 억		17374	N	N	7815	N	00	N
5	20250414	131157	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6930	350	2	5.32	398596515	57415	40.99	6900	7150	6710	8550	4610	6580	6942.38	0.13	0	-11475	7133	6856	6483	6206	5833	6995	6345	65	1970	500	4600	10	1	12945932	897	-8.48	4.82	12	0.44	-817.00	1438.00	19690	20240402	-64.80	5300	20250409	30.75	9740	-28.85	20250212	5300	30.75	20250409	16420	-57.80	20240423	5300	30.75	20250409	0.65	Y	388870	500	64 억		17374	N	N	7815	N	00	N
6	20250414	121201	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6930	350	2	5.32	373936795	53842	38.44	6900	7150	6710	8550	4610	6580	6945.08	0.13	0	-11525	7133	6856	6483	6206	5833	6995	6345	65	1970	500	4600	10	1	12945932	897	-8.48	4.82	12	0.42	-817.00	1438.00	19690	20240402	-64.80	5300	20250409	30.75	9740	-28.85	20250212	5300	30.75	20250409	16420	-57.80	20240423	5300	30.75	20250409	0.65	Y	388870	500	64 억		17374	N	N	7815	N	00	N
7	20250414	111154	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6880	300	2	4.56	366262975	52731	37.65	6900	7150	6710	8550	4610	6580	6945.88	0.13	0	-11507	7133	6856	6483	6206	5833	6995	6345	65	1970	500	4600	10	1	12945932	891	-8.42	4.78	12	0.41	-817.00	1438.00	19690	20240402	-65.06	5300	20250409	29.81	9740	-29.36	20250212	5300	29.81	20250409	16420	-58.10	20240423	5300	29.81	20250409	0.65	Y	388870	500	64 억		17374	N	N	7815	N	00	N
8	20250414	101156	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7030	450	2	6.84	310510975	44735	31.94	6900	7150	6710	8550	4610	6580	6941.12	0.13	0	-11526	7133	6856	6483	6206	5833	6995	6345	65	1970	500	4600	10	1	12945932	910	-8.60	4.89	12	0.35	-817.00	1438.00	19690	20240402	-64.30	5300	20250409	32.64	9740	-27.82	20250212	5300	32.64	20250409	16420	-57.19	20240423	5300	32.64	20250409	0.65	Y	388870	500	64 억		17374	N	N	7815	N	00	N
9	20250414	091158	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6810	230	2	3.50	179594180	25936	18.52	6900	7150	6710	8550	4610	6580	6924.51	0.13	0	-7063	7133	6856	6483	6206	5833	6995	6345	65	1970	500	4600	10	1	12945932	882	-8.34	4.74	12	0.20	-817.00	1438.00	19690	20240402	-65.41	5300	20250409	28.49	9740	-30.08	20250212	5300	28.49	20250409	16420	-58.53	20240423	5300	28.49	20250409	0.65	Y	388870	500	64 억		17374	N	N	7815	N	00	N
10	20250411	161145	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6580	770	2	13.25	904164280	140061	388.89	6110	6760	6110	7550	4070	5810	6455.50	0.15	0	-3478	6010	5910	5780	5680	5550	5960	5730	65	1740	500	4060	10	1	12945932	852	-8.05	4.58	12	1.08	-817.00	1438.00	19780	20240401	-66.73	5300	20250409	24.15	9740	-32.44	20250212	5300	24.15	20250409	16950	-61.18	20240412	5300	24.15	20250409	0.63	Y	388870	500	64 억		19670	N	N	7815	N	00	N
11	20250411	151156	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6480	670	2	11.53	868449700	134601	373.73	6110	6760	6110	7550	4070	5810	6452.03	0.15	0	-3119	6010	5910	5780	5680	5550	5960	5730	65	1740	500	4060	10	1	12945932	839	-7.93	4.51	12	1.04	-817.00	1438.00	19780	20240401	-67.24	5300	20250409	22.26	9740	-33.47	20250212	5300	22.26	20250409	16950	-61.77	20240412	5300	22.26	20250409	0.63	Y	388870	500	64 억		19670	N	N	1116	N	00	N
12	20250411	141153	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6330	520	2	8.95	812208480	125880	349.51	6110	6760	6110	7550	4070	5810	6452.24	0.15	0	-1224	6010	5910	5780	5680	5550	5960	5730	65	1740	500	4060	10	1	12945932	819	-7.75	4.40	12	0.97	-817.00	1438.00	19780	20240401	-68.00	5300	20250409	19.43	9740	-35.01	20250212	5300	19.43	20250409	16950	-62.65	20240412	5300	19.43	20250409	0.63	Y	388870	500	64 억		19670	N	N	1116	N	00	N
13	20250411	131156	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6490	680	2	11.70	774022920	119867	332.82	6110	6760	6110	7550	4070	5810	6457.35	0.15	0	-2827	6010	5910	5780	5680	5550	5960	5730	65	1740	500	4060	10	1	12945932	840	-7.94	4.51	12	0.93	-817.00	1438.00	19780	20240401	-67.19	5300	20250409	22.45	9740	-33.37	20250212	5300	22.45	20250409	16950	-61.71	20240412	5300	22.45	20250409	0.63	Y	388870	500	64 억		19670	N	N	1116	N	00	N
14	20250411	121156	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6400	590	2	10.15	728985190	112855	313.35	6110	6760	6110	7550	4070	5810	6459.49	0.15	0	-8023	6010	5910	5780	5680	5550	5960	5730	65	1740	500	4060	10	1	12945932	829	-7.83	4.45	12	0.87	-817.00	1438.00	19780	20240401	-67.64	5300	20250409	20.75	9740	-34.29	20250212	5300	20.75	20250409	16950	-62.24	20240412	5300	20.75	20250409	0.63	Y	388870	500	64 억		19670	N	N	1116	N	00	N
15	20250411	111156	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6490	680	2	11.70	643912060	99698	276.82	6110	6760	6110	7550	4070	5810	6458.63	0.15	0	-15114	6010	5910	5780	5680	5550	5960	5730	65	1740	500	4060	10	1	12945932	840	-7.94	4.51	12	0.77	-817.00	1438.00	19780	20240401	-67.19	5300	20250409	22.45	9740	-33.37	20250212	5300	22.45	20250409	16950	-61.71	20240412	5300	22.45	20250409	0.63	Y	388870	500	64 억		19670	N	N	1116	N	00	N
16	20250411	101200	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6530	720	2	12.39	578684380	89769	249.25	6110	6760	6110	7550	4070	5810	6446.37	0.15	0	-15217	6010	5910	5780	5680	5550	5960	5730	65	1740	500	4060	10	1	12945932	845	-7.99	4.54	12	0.69	-817.00	1438.00	19780	20240401	-66.99	5300	20250409	23.21	9740	-32.96	20250212	5300	23.21	20250409	16950	-61.47	20240412	5300	23.21	20250409	0.63	Y	388870	500	64 억		19670	N	N	1116	N	00	N
17	20250411	091203	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6300	490	2	8.43	99285700	15879	44.09	6110	6550	6110	7550	4070	5810	6252.64	0.15	0	-6578	6010	5910	5780	5680	5550	5960	5730	65	1740	500	4060	10	1	12945932	816	-7.71	4.38	12	0.12	-817.00	1438.00	19780	20240401	-68.15	5300	20250409	18.87	9740	-35.32	20250212	5300	18.87	20250409	16950	-62.83	20240412	5300	18.87	20250409	0.63	Y	388870	500	64 억		19670	N	N	1116	N	00	N
18	20250410	161149	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5810	280	2	5.06	206896555	36016	90.40	5800	5880	5650	7180	3880	5530	5744.58	0.00	0	14856	5990	5760	5530	5300	5070	5645	5185	65	1650	500	3870	10	1	12945932	752	-7.11	4.04	12	0.28	-817.00	1438.00	20450	20240329	-71.59	5300	20250409	9.62	9740	-40.35	20250212	5300	9.62	20250409	16950	-65.72	20240412	5300	9.62	20250409	0.64	Y	388870	500	64 억		0	N	N	1116	N	00	N
19	20250410	151156	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5870	340	2	6.15	204512955	35607	89.38	5800	5880	5650	7180	3880	5530	5743.62	0.00	0	14733	5990	5760	5530	5300	5070	5645	5185	65	1650	500	3870	10	1	12945932	760	-7.18	4.08	12	0.28	-817.00	1438.00	20450	20240329	-71.30	5300	20250409	10.75	9740	-39.73	20250212	5300	10.75	20250409	16950	-65.37	20240412	5300	10.75	20250409	0.64	Y	388870	500	64 억		0	N	N	437	N	00	N
20	20250410	141151	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5800	270	2	4.88	193185165	33672	84.52	5800	5860	5650	7180	3880	5530	5737.27	0.00	0	14639	5990	5760	5530	5300	5070	5645	5185	65	1650	500	3870	10	1	12945932	751	-7.10	4.03	12	0.26	-817.00	1438.00	20450	20240329	-71.64	5300	20250409	9.43	9740	-40.45	20250212	5300	9.43	20250409	16950	-65.78	20240412	5300	9.43	20250409	0.64	Y	388870	500	64 억		0	N	N	437	N	00	N
21	20250410	131150	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5760	230	2	4.16	169720855	29612	74.33	5800	5860	5650	7180	3880	5530	5731.50	0.00	0	11162	5990	5760	5530	5300	5070	5645	5185	65	1650	500	3870	10	1	12945932	746	-7.05	4.01	12	0.23	-817.00	1438.00	20450	20240329	-71.83	5300	20250409	8.68	9740	-40.86	20250212	5300	8.68	20250409	16950	-66.02	20240412	5300	8.68	20250409	0.64	Y	388870	500	64 억		0	N	N	437	N	00	N
22	20250410	121150	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5790	260	2	4.70	139263895	24306	61.01	5800	5860	5650	7180	3880	5530	5729.62	0.00	0	8742	5990	5760	5530	5300	5070	5645	5185	65	1650	500	3870	10	1	12945932	750	-7.09	4.03	12	0.19	-817.00	1438.00	20450	20240329	-71.69	5300	20250409	9.25	9740	-40.55	20250212	5300	9.25	20250409	16950	-65.84	20240412	5300	9.25	20250409	0.64	Y	388870	500	64 억		0	N	N	437	N	00	N
23	20250410	111149	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5790	260	2	4.70	123658335	21607	54.24	5800	5860	5650	7180	3880	5530	5723.08	0.00	0	9144	5990	5760	5530	5300	5070	5645	5185	65	1650	500	3870	10	1	12945932	750	-7.09	4.03	12	0.17	-817.00	1438.00	20450	20240329	-71.69	5300	20250409	9.25	9740	-40.55	20250212	5300	9.25	20250409	16950	-65.84	20240412	5300	9.25	20250409	0.64	Y	388870	500	64 억		0	N	N	437	N	00	N
24	20250410	101152	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	170	2	3.07	93572475	16361	41.07	5800	5860	5650	7180	3880	5530	5719.25	0.00	0	6763	5990	5760	5530	5300	5070	5645	5185	65	1650	500	3870	10	1	12945932	738	-6.98	3.96	12	0.13	-817.00	1438.00	20450	20240329	-72.13	5300	20250409	7.55	9740	-41.48	20250212	5300	7.55	20250409	16950	-66.37	20240412	5300	7.55	20250409	0.64	Y	388870	500	64 억		0	N	N	437	N	00	N
25	20250410	091154	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5750	220	2	3.98	10478155	1824	4.58	5800	5860	5680	7180	3880	5530	5744.72	0.00	0	-305	5990	5760	5530	5300	5070	5645	5185	65	1650	500	3870	10	1	12945932	744	-7.04	4.00	12	0.01	-817.00	1438.00	20450	20240329	-71.88	5300	20250409	8.49	9740	-40.97	20250212	5300	8.49	20250409	16950	-66.08	20240412	5300	8.49	20250409	0.64	Y	388870	500	64 억		0	N	N	437	N	00	N
26	20250409	161142	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	5530	-80	5	-1.43	220023730	39839	131.11	5700	5760	5300	7290	3930	5610	5522.82	0.00	0	9050	6003	5806	5663	5466	5323	5735	5395	65	1680	500	3920	10	1	12945932	716	-6.77	3.85	12	0.31	-817.00	1438.00	20650	20240328	-73.22	5300	20250409	4.34	9740	-43.22	20250212	5300	4.34	20250409	16950	-67.37	20240412	5300	4.34	20250409	0.69	Y	388870	500	64 억		0	N	N	437	N	00	N
27	20250409	150954	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	5450	-160	5	-2.85	206331080	37342	122.90	5700	5760	5300	7290	3930	5610	5525.44	0.00	0	8178	6003	5806	5663	5466	5323	5735	5395	65	1680	500	3920	10	1	12945932	706	-6.67	3.79	12	0.29	-817.00	1438.00	20650	20240328	-73.61	5300	20250409	2.83	9740	-44.05	20250212	5300	2.83	20250409	16950	-67.85	20240412	5300	2.83	20250409	0.69	Y	388870	500	64 억		0	N	N	1459	N	00	N
28	20250409	141141	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	5490	-120	5	-2.14	188260290	34028	111.99	5700	5760	5300	7290	3930	5610	5532.51	0.00	0	7074	6003	5806	5663	5466	5323	5735	5395	65	1680	500	3920	10	1	12945932	711	-6.72	3.82	12	0.26	-817.00	1438.00	20650	20240328	-73.41	5300	20250409	3.58	9740	-43.63	20250212	5300	3.58	20250409	16950	-67.61	20240412	5300	3.58	20250409	0.69	Y	388870	500	64 억		0	N	N	1459	N	00	N
29	20250409	131135	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	5510	-100	5	-1.78	161823930	29189	96.06	5700	5760	5300	7290	3930	5610	5544.00	0.00	0	6746	6003	5806	5663	5466	5323	5735	5395	65	1680	500	3920	10	1	12945932	713	-6.74	3.83	12	0.23	-817.00	1438.00	20650	20240328	-73.32	5300	20250409	3.96	9740	-43.43	20250212	5300	3.96	20250409	16950	-67.49	20240412	5300	3.96	20250409	0.69	Y	388870	500	64 억		0	N	N	1459	N	00	N
30	20250409	121139	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	5620	10	2	0.18	137342770	24747	81.44	5700	5760	5300	7290	3930	5610	5549.88	0.00	0	7214	6003	5806	5663	5466	5323	5735	5395	65	1680	500	3920	10	1	12945932	728	-6.88	3.91	12	0.19	-817.00	1438.00	20650	20240328	-72.78	5300	20250409	6.04	9740	-42.30	20250212	5300	6.04	20250409	16950	-66.84	20240412	5300	6.04	20250409	0.69	Y	388870	500	64 억		0	N	N	1459	N	00	N
31	20250409	111134	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	5630	20	2	0.36	127414080	22973	75.61	5700	5760	5300	7290	3930	5610	5546.25	0.00	0	8774	6003	5806	5663	5466	5323	5735	5395	65	1680	500	3920	10	1	12945932	729	-6.89	3.92	12	0.18	-817.00	1438.00	20650	20240328	-72.74	5300	20250409	6.23	9740	-42.20	20250212	5300	6.23	20250409	16950	-66.78	20240412	5300	6.23	20250409	0.69	Y	388870	500	64 억		0	N	N	1459	N	00	N
32	20250409	101141	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	5530	-80	5	-1.43	113790900	20508	67.49	5700	5760	5300	7290	3930	5610	5548.61	0.00	0	8206	6003	5806	5663	5466	5323	5735	5395	65	1680	500	3920	10	1	12945932	716	-6.77	3.85	12	0.16	-817.00	1438.00	20650	20240328	-73.22	5300	20250409	4.34	9740	-43.22	20250212	5300	4.34	20250409	16950	-67.37	20240412	5300	4.34	20250409	0.69	Y	388870	500	64 억		0	N	N	1459	N	00	N
33	20250409	091145	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5670	60	2	1.07	18253500	3238	10.66	5700	5700	5510	7290	3930	5610	5637.28	0.00	0	887	6003	5806	5663	5466	5323	5735	5395	65	1680	500	3920	10	1	12945932	734	-6.94	3.94	12	0.03	-817.00	1438.00	20650	20240328	-72.54	5500	20250407	3.09	9740	-41.79	20250212	5500	3.09	20250407	16950	-66.55	20240412	5500	3.09	20250407	0.69	Y	388870	500	64 억		0	N	N	1459	N	00	N
34	20250408	161125	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5610	90	2	1.63	173516680	30385	45.23	5700	5860	5520	7170	3870	5520	5710.60	0.00	0	13111	6173	5846	5673	5346	5173	5760	5260	65	1650	500	3860	10	1	12945932	726	-6.87	3.90	12	0.23	-817.00	1438.00	21250	20240327	-73.60	5500	20250407	2.00	9740	-42.40	20250212	5500	2.00	20250407	16950	-66.90	20240412	5500	2.00	20250407	0.69	Y	388870	500	64 억		0	N	N	1459	N	00	N
35	20250408	151136	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	180	2	3.26	168124640	29420	43.80	5700	5860	5530	7170	3870	5520	5714.64	0.00	0	13134	6173	5846	5673	5346	5173	5760	5260	65	1650	500	3860	10	1	12945932	738	-6.98	3.96	12	0.23	-817.00	1438.00	21250	20240327	-73.18	5500	20250407	3.64	9740	-41.48	20250212	5500	3.64	20250407	16950	-66.37	20240412	5500	3.64	20250407	0.69	Y	388870	500	64 억		0	N	N	2738	N	00	N
36	20250408	141132	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5660	140	2	2.54	146247590	25539	38.02	5700	5860	5530	7170	3870	5520	5726.44	0.00	0	10824	6173	5846	5673	5346	5173	5760	5260	65	1650	500	3860	10	1	12945932	733	-6.93	3.94	12	0.20	-817.00	1438.00	21250	20240327	-73.36	5500	20250407	2.91	9740	-41.89	20250212	5500	2.91	20250407	16950	-66.61	20240412	5500	2.91	20250407	0.69	Y	388870	500	64 억		0	N	N	2738	N	00	N
37	20250408	131128	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5730	210	2	3.80	129428920	22566	33.59	5700	5860	5530	7170	3870	5520	5735.57	0.00	0	9323	6173	5846	5673	5346	5173	5760	5260	65	1650	500	3860	10	1	12945932	742	-7.01	3.98	12	0.17	-817.00	1438.00	21250	20240327	-73.04	5500	20250407	4.18	9740	-41.17	20250212	5500	4.18	20250407	16950	-66.19	20240412	5500	4.18	20250407	0.69	Y	388870	500	64 억		0	N	N	2738	N	00	N
38	20250408	121134	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5780	260	2	4.71	94875770	16575	24.67	5700	5800	5530	7170	3870	5520	5724.03	0.00	0	10093	6173	5846	5673	5346	5173	5760	5260	65	1650	500	3860	10	1	12945932	748	-7.07	4.02	12	0.13	-817.00	1438.00	21250	20240327	-72.80	5500	20250407	5.09	9740	-40.66	20250212	5500	5.09	20250407	16950	-65.90	20240412	5500	5.09	20250407	0.69	Y	388870	500	64 억		0	N	N	2738	N	00	N
39	20250408	111131	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5750	230	2	4.17	82881000	14496	21.58	5700	5790	5530	7170	3870	5520	5717.51	0.00	0	9843	6173	5846	5673	5346	5173	5760	5260	65	1650	500	3860	10	1	12945932	744	-7.04	4.00	12	0.11	-817.00	1438.00	21250	20240327	-72.94	5500	20250407	4.55	9740	-40.97	20250212	5500	4.55	20250407	16950	-66.08	20240412	5500	4.55	20250407	0.69	Y	388870	500	64 억		0	N	N	2738	N	00	N
40	20250408	101132	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	190	2	3.44	54920610	9619	14.32	5700	5790	5530	7170	3870	5520	5709.60	0.00	0	5569	6173	5846	5673	5346	5173	5760	5260	65	1650	500	3860	10	1	12945932	739	-6.99	3.97	12	0.07	-817.00	1438.00	21250	20240327	-73.13	5500	20250407	3.82	9740	-41.38	20250212	5500	3.82	20250407	16950	-66.31	20240412	5500	3.82	20250407	0.69	Y	388870	500	64 억		0	N	N	2738	N	00	N
41	20250408	091135	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5690	170	2	3.08	20546170	3618	5.39	5700	5790	5530	7170	3870	5520	5678.88	0.00	0	1021	6173	5846	5673	5346	5173	5760	5260	65	1650	500	3860	10	1	12945932	737	-6.96	3.96	12	0.03	-817.00	1438.00	21250	20240327	-73.22	5500	20250407	3.45	9740	-41.58	20250212	5500	3.45	20250407	16950	-66.43	20240412	5500	3.45	20250407	0.69	Y	388870	500	64 억		0	N	N	2738	N	00	N
42	20250407	161119	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	5520	-580	5	-9.51	380065070	67174	159.14	6000	6000	5500	7930	4270	6100	5657.92	0.00	0	-10601	6400	6250	6070	5920	5740	6325	5995	65	1830	500	4270	10	1	12945932	715	-6.76	3.84	12	0.52	-817.00	1438.00	21250	20240327	-74.02	5500	20250407	0.36	9740	-43.33	20250212	5500	0.36	20250407	16950	-67.43	20240412	5500	0.36	20250407	0.68	Y	388870	500	64 억		0	N	N	2738	N	00	N
43	20250407	151126	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	5580	-520	5	-8.52	345587410	60941	144.38	6000	6000	5500	7930	4270	6100	5670.85	0.00	0	-10935	6400	6250	6070	5920	5740	6325	5995	65	1830	500	4270	10	1	12945932	722	-6.83	3.88	12	0.47	-817.00	1438.00	21250	20240327	-73.74	5500	20250407	1.45	9740	-42.71	20250212	5500	1.45	20250407	16950	-67.08	20240412	5500	1.45	20250407	0.68	Y	388870	500	64 억		0	N	N	1689	N	00	N
44	20250407	141124	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	5630	-470	5	-7.70	251351800	44049	104.36	6000	6000	5620	7930	4270	6100	5706.19	0.00	0	-8172	6400	6250	6070	5920	5740	6325	5995	65	1830	500	4270	10	1	12945932	729	-6.89	3.92	12	0.34	-817.00	1438.00	21250	20240327	-73.51	5620	20250407	0.18	9740	-42.20	20250212	5620	0.18	20250407	16950	-66.78	20240412	5620	0.18	20250407	0.68	Y	388870	500	64 억		0	N	N	1689	N	00	N
45	20250407	131122	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	5710	-390	5	-6.39	218638490	38280	90.69	6000	6000	5630	7930	4270	6100	5711.56	0.00	0	-7946	6400	6250	6070	5920	5740	6325	5995	65	1830	500	4270	10	1	12945932	739	-6.99	3.97	12	0.30	-817.00	1438.00	21250	20240327	-73.13	5630	20250407	1.42	9740	-41.38	20250212	5630	1.42	20250407	16950	-66.31	20240412	5630	1.42	20250407	0.68	Y	388870	500	64 억		0	N	N	1689	N	00	N
46	20250407	121118	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	5750	-350	5	-5.74	203703120	35666	84.50	6000	6000	5630	7930	4270	6100	5711.41	0.00	0	-6928	6400	6250	6070	5920	5740	6325	5995	65	1830	500	4270	10	1	12945932	744	-7.04	4.00	12	0.28	-817.00	1438.00	21250	20240327	-72.94	5630	20250407	2.13	9740	-40.97	20250212	5630	2.13	20250407	16950	-66.08	20240412	5630	2.13	20250407	0.68	Y	388870	500	64 억		0	N	N	1689	N	00	N
47	20250407	111123	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	5730	-370	5	-6.07	191987320	33609	79.62	6000	6000	5630	7930	4270	6100	5712.38	0.00	0	-6309	6400	6250	6070	5920	5740	6325	5995	65	1830	500	4270	10	1	12945932	742	-7.01	3.98	12	0.26	-817.00	1438.00	21250	20240327	-73.04	5630	20250407	1.78	9740	-41.17	20250212	5630	1.78	20250407	16950	-66.19	20240412	5630	1.78	20250407	0.68	Y	388870	500	64 억		0	N	N	1689	N	00	N
48	20250407	101123	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	5650	-450	5	-7.38	171087590	29930	70.91	6000	6000	5630	7930	4270	6100	5716.26	0.00	0	-8219	6400	6250	6070	5920	5740	6325	5995	65	1830	500	4270	10	1	12945932	731	-6.92	3.93	12	0.23	-817.00	1438.00	21250	20240327	-73.41	5630	20250407	0.36	9740	-41.99	20250212	5630	0.36	20250407	16950	-66.67	20240412	5630	0.36	20250407	0.68	Y	388870	500	64 억		0	N	N	1689	N	00	N
49	20250407	091124	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	5750	-350	5	-5.74	22242590	3852	9.13	6000	6000	5730	7930	4270	6100	5774.30	0.00	0	-2068	6400	6250	6070	5920	5740	6325	5995	65	1830	500	4270	10	1	12945932	744	-7.04	4.00	12	0.03	-817.00	1438.00	21250	20240327	-72.94	5730	20250407	0.35	9740	-40.97	20250212	5730	0.35	20250407	16950	-66.08	20240412	5730	0.35	20250407	0.68	Y	388870	500	64 억		0	N	N	1689	N	00	N
50	20250404	161118	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6100	-30	5	-0.49	254877690	42210	161.51	6000	6220	5890	7960	4300	6130	6038.32	0.00	0	2966	6350	6240	6020	5910	5690	6295	5965	65	1830	500	4290	10	1	12945932	790	-7.47	4.24	12	0.33	-817.00	1438.00	21250	20240327	-71.29	5800	20250403	5.17	9740	-37.37	20250212	5800	5.17	20250403	17790	-65.71	20240404	5800	5.17	20250403	0.68	Y	388870	500	64 억		0	N	N	1689	N	00	N
51	20250404	151130	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5940	-190	5	-3.10	251581160	41667	159.44	6000	6220	5890	7960	4300	6130	6037.90	0.00	0	2719	6350	6240	6020	5910	5690	6295	5965	65	1830	500	4290	10	1	12945932	769	-7.27	4.13	12	0.32	-817.00	1438.00	21250	20240327	-72.05	5800	20250403	2.41	9740	-39.01	20250212	5800	2.41	20250403	17790	-66.61	20240404	5800	2.41	20250403	0.68	Y	388870	500	64 억		0	N	N	983	N	00	N
52	20250404	141133	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6010	-120	5	-1.96	240581250	39832	152.41	6000	6220	5890	7960	4300	6130	6039.90	0.00	0	2268	6350	6240	6020	5910	5690	6295	5965	65	1830	500	4290	10	1	12945932	778	-7.36	4.18	12	0.31	-817.00	1438.00	21250	20240327	-71.72	5800	20250403	3.62	9740	-38.30	20250212	5800	3.62	20250403	17790	-66.22	20240404	5800	3.62	20250403	0.68	Y	388870	500	64 억		0	N	N	983	N	00	N
53	20250404	131130	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6010	-120	5	-1.96	216317960	35801	136.99	6000	6220	5890	7960	4300	6130	6042.23	0.00	0	3832	6350	6240	6020	5910	5690	6295	5965	65	1830	500	4290	10	1	12945932	778	-7.36	4.18	12	0.28	-817.00	1438.00	21250	20240327	-71.72	5800	20250403	3.62	9740	-38.30	20250212	5800	3.62	20250403	17790	-66.22	20240404	5800	3.62	20250403	0.68	Y	388870	500	64 억		0	N	N	983	N	00	N
54	20250404	121123	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5890	-240	5	-3.92	155146580	25618	98.03	6000	6220	5890	7960	4300	6130	6056.16	0.00	0	4739	6350	6240	6020	5910	5690	6295	5965	65	1830	500	4290	10	1	12945932	763	-7.21	4.10	12	0.20	-817.00	1438.00	21250	20240327	-72.28	5800	20250403	1.55	9740	-39.53	20250212	5800	1.55	20250403	17790	-66.89	20240404	5800	1.55	20250403	0.68	Y	388870	500	64 억		0	N	N	983	N	00	N
55	20250404	111127	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6120	-10	5	-0.16	107505260	17693	67.70	6000	6170	5950	7960	4300	6130	6076.15	0.00	0	4183	6350	6240	6020	5910	5690	6295	5965	65	1830	500	4290	10	1	12945932	792	-7.49	4.26	12	0.14	-817.00	1438.00	21250	20240327	-71.20	5800	20250403	5.52	9740	-37.17	20250212	5800	5.52	20250403	17790	-65.60	20240404	5800	5.52	20250403	0.68	Y	388870	500	64 억		0	N	N	983	N	00	N
56	20250404	101128	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6140	10	2	0.16	27551100	4552	17.42	6000	6150	5950	7960	4300	6130	6052.53	0.00	0	-585	6350	6240	6020	5910	5690	6295	5965	65	1830	500	4290	10	1	12945932	795	-7.52	4.27	12	0.04	-817.00	1438.00	21250	20240327	-71.11	5800	20250403	5.86	9740	-36.96	20250212	5800	5.86	20250403	17790	-65.49	20240404	5800	5.86	20250403	0.68	Y	388870	500	64 억		0	N	N	983	N	00	N
57	20250404	091133	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6130	0	3	0.00	2671150	441	1.69	6000	6130	5990	7960	4300	6130	6057.03	0.00	0	-118	6350	6240	6020	5910	5690	6295	5965	65	1830	500	4290	10	1	12945932	794	-7.50	4.26	12	0.00	-817.00	1438.00	21250	20240327	-71.15	5800	20250403	5.69	9740	-37.06	20250212	5800	5.69	20250403	17790	-65.54	20240404	5800	5.69	20250403	0.68	Y	388870	500	64 억		0	N	N	983	N	00	N
58	20250403	161108	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6130	100	2	1.66	156823570	26134	78.20	5920	6130	5800	7830	4230	6030	6000.75	0.00	0	-813	6443	6236	6113	5906	5783	6175	5845	65	1800	500	4220	10	1	12945932	794	-7.50	4.26	12	0.20	-817.00	1438.00	21250	20240327	-71.15	5800	20250403	5.69	9740	-37.06	20250212	5800	5.69	20250403	17790	-65.54	20240404	5800	5.69	20250403	0.69	Y	388870	500	64 억		0	N	N	983	N	00	N
59	20250403	151118	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6000	-30	5	-0.50	123169850	20558	61.52	5920	6110	5800	7830	4230	6030	5991.33	0.00	0	-261	6443	6236	6113	5906	5783	6175	5845	65	1800	500	4220	10	1	12945932	777	-7.34	4.17	12	0.16	-817.00	1438.00	21250	20240327	-71.76	5800	20250403	3.45	9740	-38.40	20250212	5800	3.45	20250403	17790	-66.27	20240404	5800	3.45	20250403	0.69	Y	388870	500	64 억		0	N	N	691	N	00	N
60	20250403	141116	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6030	0	3	0.00	96720670	16185	48.43	5920	6090	5800	7830	4230	6030	5975.95	0.00	0	333	6443	6236	6113	5906	5783	6175	5845	65	1800	500	4220	10	1	12945932	781	-7.38	4.19	12	0.13	-817.00	1438.00	21250	20240327	-71.62	5800	20250403	3.97	9740	-38.09	20250212	5800	3.97	20250403	17790	-66.10	20240404	5800	3.97	20250403	0.69	Y	388870	500	64 억		0	N	N	691	N	00	N
61	20250403	131114	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6000	-30	5	-0.50	81558560	13664	40.89	5920	6090	5800	7830	4230	6030	5968.86	0.00	0	1416	6443	6236	6113	5906	5783	6175	5845	65	1800	500	4220	10	1	12945932	777	-7.34	4.17	12	0.11	-817.00	1438.00	21250	20240327	-71.76	5800	20250403	3.45	9740	-38.40	20250212	5800	3.45	20250403	17790	-66.27	20240404	5800	3.45	20250403	0.69	Y	388870	500	64 억		0	N	N	691	N	00	N
62	20250403	121113	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6000	-30	5	-0.50	63739560	10680	31.96	5920	6090	5800	7830	4230	6030	5968.12	0.00	0	1147	6443	6236	6113	5906	5783	6175	5845	65	1800	500	4220	10	1	12945932	777	-7.34	4.17	12	0.08	-817.00	1438.00	21250	20240327	-71.76	5800	20250403	3.45	9740	-38.40	20250212	5800	3.45	20250403	17790	-66.27	20240404	5800	3.45	20250403	0.69	Y	388870	500	64 억		0	N	N	691	N	00	N
63	20250403	111116	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6030	0	3	0.00	51178300	8590	25.70	5920	6090	5800	7830	4230	6030	5957.89	0.00	0	-127	6443	6236	6113	5906	5783	6175	5845	65	1800	500	4220	10	1	12945932	781	-7.38	4.19	12	0.07	-817.00	1438.00	21250	20240327	-71.62	5800	20250403	3.97	9740	-38.09	20250212	5800	3.97	20250403	17790	-66.10	20240404	5800	3.97	20250403	0.69	Y	388870	500	64 억		0	N	N	691	N	00	N
64	20250403	101117	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6060	30	2	0.50	29262640	4880	14.60	5920	6090	5880	7830	4230	6030	5996.44	0.00	0	-119	6443	6236	6113	5906	5783	6175	5845	65	1800	500	4220	10	1	12945932	785	-7.42	4.21	12	0.04	-817.00	1438.00	21250	20240327	-71.48	5880	20250403	3.06	9740	-37.78	20250212	5880	3.06	20250403	17790	-65.94	20240404	5880	3.06	20250403	0.69	Y	388870	500	64 억		0	N	N	691	N	00	N
65	20250403	091122	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6020	-10	5	-0.17	15779120	2645	7.91	5920	6020	5880	7830	4230	6030	5965.64	0.00	0	-466	6443	6236	6113	5906	5783	6175	5845	65	1800	500	4220	10	1	12945932	779	-7.37	4.19	12	0.02	-817.00	1438.00	21250	20240327	-71.67	5880	20250403	2.38	9740	-38.19	20250212	5880	2.38	20250403	17790	-66.16	20240404	5880	2.38	20250403	0.69	Y	388870	500	64 억		0	N	N	691	N	00	N
66	20250402	161053	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6030	-170	5	-2.74	203153780	33419	124.45	6320	6320	5990	8060	4340	6200	6078.99	0.00	0	-9726	6533	6366	6133	5966	5733	6450	6050	65	1860	500	4340	10	1	12945932	781	-7.38	4.19	12	0.26	-817.00	1438.00	21250	20240327	-71.62	5900	20250401	2.20	9740	-38.09	20250212	5900	2.20	20250401	19690	-69.38	20240402	5900	2.20	20250401	0.70	Y	388870	500	64 억		0	N	N	691	N	00	N
67	20250402	151054	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6070	-130	5	-2.10	192452740	31653	117.88	6320	6320	5990	8060	4340	6200	6080.08	0.00	0	-9805	6533	6366	6133	5966	5733	6450	6050	65	1860	500	4340	10	1	12945932	786	-7.43	4.22	12	0.24	-817.00	1438.00	21250	20240327	-71.44	5900	20250401	2.88	9740	-37.68	20250212	5900	2.88	20250401	19690	-69.17	20240402	5900	2.88	20250401	0.70	Y	388870	500	64 억		0	N	N	0	N	00	N
68	20250402	141056	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6050	-150	5	-2.42	157321760	25875	96.36	6320	6320	5990	8060	4340	6200	6080.07	0.00	0	-10313	6533	6366	6133	5966	5733	6450	6050	65	1860	500	4340	10	1	12945932	783	-7.41	4.21	12	0.20	-817.00	1438.00	21250	20240327	-71.53	5900	20250401	2.54	9740	-37.89	20250212	5900	2.54	20250401	19690	-69.27	20240402	5900	2.54	20250401	0.70	Y	388870	500	64 억		0	N	N	0	N	00	N
69	20250402	131058	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6120	-80	5	-1.29	145182050	23865	88.87	6320	6320	5990	8060	4340	6200	6083.47	0.00	0	-10524	6533	6366	6133	5966	5733	6450	6050	65	1860	500	4340	10	1	12945932	792	-7.49	4.26	12	0.18	-817.00	1438.00	21250	20240327	-71.20	5900	20250401	3.73	9740	-37.17	20250212	5900	3.73	20250401	19690	-68.92	20240402	5900	3.73	20250401	0.70	Y	388870	500	64 억		0	N	N	0	N	00	N
70	20250402	121055	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6070	-130	5	-2.10	118819910	19514	72.67	6320	6320	5990	8060	4340	6200	6088.96	0.00	0	-11054	6533	6366	6133	5966	5733	6450	6050	65	1860	500	4340	10	1	12945932	786	-7.43	4.22	12	0.15	-817.00	1438.00	21250	20240327	-71.44	5900	20250401	2.88	9740	-37.68	20250212	5900	2.88	20250401	19690	-69.17	20240402	5900	2.88	20250401	0.70	Y	388870	500	64 억		0	N	N	0	N	00	N
71	20250402	111056	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6060	-140	5	-2.26	111483220	18303	68.16	6320	6320	5990	8060	4340	6200	6090.98	0.00	0	-10139	6533	6366	6133	5966	5733	6450	6050	65	1860	500	4340	10	1	12945932	785	-7.42	4.21	12	0.14	-817.00	1438.00	21250	20240327	-71.48	5900	20250401	2.71	9740	-37.78	20250212	5900	2.71	20250401	19690	-69.22	20240402	5900	2.71	20250401	0.70	Y	388870	500	64 억		0	N	N	0	N	00	N
72	20250402	101054	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6050	-150	5	-2.42	97056070	15912	59.26	6320	6320	5990	8060	4340	6200	6099.55	0.00	0	-8588	6533	6366	6133	5966	5733	6450	6050	65	1860	500	4340	10	1	12945932	783	-7.41	4.21	12	0.12	-817.00	1438.00	21250	20240327	-71.53	5900	20250401	2.54	9740	-37.89	20250212	5900	2.54	20250401	19690	-69.27	20240402	5900	2.54	20250401	0.70	Y	388870	500	64 억		0	N	N	0	N	00	N
73	20250402	091104	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6190	-10	5	-0.16	22497170	3617	13.47	6320	6320	6120	8060	4340	6200	6219.84	0.00	0	-3333	6533	6366	6133	5966	5733	6450	6050	65	1860	500	4340	10	1	12945932	801	-7.58	4.30	12	0.03	-817.00	1438.00	21250	20240327	-70.87	5900	20250401	4.92	9740	-36.45	20250212	5900	4.92	20250401	19690	-68.56	20240402	5900	4.92	20250401	0.70	Y	388870	500	64 억		0	N	N	0	N	00	N
74	20250401	161104	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6200	220	2	3.68	166360465	26853	62.72	5940	6300	5900	7770	4190	5980	6195.23	0.00	0	14595	6400	6190	6070	5860	5740	6130	5800	65	1790	500	4180	10	1	12945932	803	-7.59	4.31	12	0.21	-817.00	1438.00	21250	20240327	-70.82	5900	20250401	5.08	9740	-36.34	20250212	5900	5.08	20250401	19780	-68.66	20240401	5900	5.08	20250401	0.72	Y	388870	500	64 억		0	N	N	7	N	00	N
75	20250401	151102	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6200	220	2	3.68	154236515	24898	58.16	5940	6300	5900	7770	4190	5980	6194.74	0.00	0	14847	6400	6190	6070	5860	5740	6130	5800	65	1790	500	4180	10	1	12945932	803	-7.59	4.31	12	0.19	-817.00	1438.00	21250	20240327	-70.82	5900	20250401	5.08	9740	-36.34	20250212	5900	5.08	20250401	19780	-68.66	20240401	5900	5.08	20250401	0.72	Y	388870	500	64 억		0	N	N	7	N	00	N
76	20250401	141103	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6300	320	2	5.35	130026175	21013	49.08	5940	6300	5900	7770	4190	5980	6187.89	0.00	0	13009	6400	6190	6070	5860	5740	6130	5800	65	1790	500	4180	10	1	12945932	816	-7.71	4.38	12	0.16	-817.00	1438.00	21250	20240327	-70.35	5900	20250401	6.78	9740	-35.32	20250212	5900	6.78	20250401	19780	-68.15	20240401	5900	6.78	20250401	0.72	Y	388870	500	64 억		0	N	N	7	N	00	N
77	20250401	131104	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6200	220	2	3.68	118731125	19213	44.88	5940	6300	5900	7770	4190	5980	6179.73	0.00	0	11492	6400	6190	6070	5860	5740	6130	5800	65	1790	500	4180	10	1	12945932	803	-7.59	4.31	12	0.15	-817.00	1438.00	21250	20240327	-70.82	5900	20250401	5.08	9740	-36.34	20250212	5900	5.08	20250401	19780	-68.66	20240401	5900	5.08	20250401	0.72	Y	388870	500	64 억		0	N	N	7	N	00	N
78	20250401	121104	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6230	250	2	4.18	105041610	17014	39.74	5940	6300	5900	7770	4190	5980	6173.83	0.00	0	10279	6400	6190	6070	5860	5740	6130	5800	65	1790	500	4180	10	1	12945932	807	-7.63	4.33	12	0.13	-817.00	1438.00	21250	20240327	-70.68	5900	20250401	5.59	9740	-36.04	20250212	5900	5.59	20250401	19780	-68.50	20240401	5900	5.59	20250401	0.72	Y	388870	500	64 억		0	N	N	7	N	00	N
79	20250401	111050	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6190	210	2	3.51	66864930	10862	25.37	5940	6300	5900	7770	4190	5980	6155.86	0.00	0	5420	6400	6190	6070	5860	5740	6130	5800	65	1790	500	4180	10	1	12945932	801	-7.58	4.30	12	0.08	-817.00	1438.00	21250	20240327	-70.87	5900	20250401	4.92	9740	-36.45	20250212	5900	4.92	20250401	19780	-68.71	20240401	5900	4.92	20250401	0.72	Y	388870	500	64 억		0	N	N	7	N	00	N
80	20250401	101046	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6200	220	2	3.68	45240830	7334	17.13	5940	6300	5900	7770	4190	5980	6168.64	0.00	0	3772	6400	6190	6070	5860	5740	6130	5800	65	1790	500	4180	10	1	12945932	803	-7.59	4.31	12	0.06	-817.00	1438.00	21250	20240327	-70.82	5900	20250401	5.08	9740	-36.34	20250212	5900	5.08	20250401	19780	-68.66	20240401	5900	5.08	20250401	0.72	Y	388870	500	64 억		0	N	N	7	N	00	N
81	20250401	091048	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6160	180	2	3.01	6371600	1033	2.41	5940	6280	5940	7770	4190	5980	6168.05	0.00	0	824	6400	6190	6070	5860	5740	6130	5800	65	1790	500	4180	10	1	12945932	797	-7.54	4.28	12	0.01	-817.00	1438.00	21250	20240327	-71.01	5940	20250401	3.70	9740	-36.76	20250212	5940	3.70	20250401	19780	-68.86	20240401	5940	3.70	20250401	0.72	Y	388870	500	64 억		0	N	N	7	N	00	N