KissMeData/439580/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

35 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250414	161216	54	100.00	KOSDAQ		유통	N	N	N	N		N	11530	390	2	3.50	2421402915	211912	52.69	11300	11600	11240	14480	7800	11140	11426.45	3.87	16290	11986	11562	10746	10322	9506	11775	10535	11	3340	100	6900	10	1	11170221	1288	-26.69	2.73	12	1.90	-432.00	4220.00	29450	20241016	-60.85	8860	20250407	30.14	12890	-10.55	20250110	8860	30.14	20250407	29450	-60.85	20241016	8860	30.14	20250407	3.28	Y	439580	100	11 억	432813	N	N	8728	N	01	N
3	20250414	151227	54	100.00	KOSDAQ		유통	N	N	N	N		N	11570	430	2	3.86	2346493050	205418	51.07	11300	11600	11240	14480	7800	11140	11423.02	3.87	15097	11986	11562	10746	10322	9506	11775	10535	11	3340	100	6900	10	1	11170221	1292	-26.78	2.74	12	1.84	-432.00	4220.00	29450	20241016	-60.71	8860	20250407	30.59	12890	-10.24	20250110	8860	30.59	20250407	29450	-60.71	20241016	8860	30.59	20250407	3.28	Y	439580	100	11 억	432813	N	N	15224	N	01	N
4	20250414	141227	54	100.00	KOSDAQ		유통	N	N	N	N		N	11510	370	2	3.32	2048660660	179603	44.65	11300	11600	11240	14480	7800	11140	11406.61	3.87	7669	11986	11562	10746	10322	9506	11775	10535	11	3340	100	6900	10	1	11170221	1286	-26.64	2.73	12	1.61	-432.00	4220.00	29450	20241016	-60.92	8860	20250407	29.91	12890	-10.71	20250110	8860	29.91	20250407	29450	-60.92	20241016	8860	29.91	20250407	3.28	Y	439580	100	11 억	432813	N	N	15224	N	01	N
5	20250414	131224	54	100.00	KOSDAQ		유통	N	N	N	N		N	11420	280	2	2.51	1885090940	165305	41.10	11300	11600	11240	14480	7800	11140	11403.71	3.87	8018	11986	11562	10746	10322	9506	11775	10535	11	3340	100	6900	10	1	11170221	1276	-26.44	2.71	12	1.48	-432.00	4220.00	29450	20241016	-61.22	8860	20250407	28.89	12890	-11.40	20250110	8860	28.89	20250407	29450	-61.22	20241016	8860	28.89	20250407	3.28	Y	439580	100	11 억	432813	N	N	15224	N	01	N
6	20250414	121228	54	100.00	KOSDAQ		유통	N	N	N	N		N	11370	230	2	2.06	1650722860	144760	35.99	11300	11600	11240	14480	7800	11140	11403.17	3.87	11470	11986	11562	10746	10322	9506	11775	10535	11	3340	100	6900	10	1	11170221	1270	-26.32	2.69	12	1.30	-432.00	4220.00	29450	20241016	-61.39	8860	20250407	28.33	12890	-11.79	20250110	8860	28.33	20250407	29450	-61.39	20241016	8860	28.33	20250407	3.28	Y	439580	100	11 억	432813	N	N	15224	N	01	N
7	20250414	111221	54	100.00	KOSDAQ		유통	N	N	N	N		N	11500	360	2	3.23	1564786290	137231	34.12	11300	11600	11240	14480	7800	11140	11402.57	3.87	9175	11986	11562	10746	10322	9506	11775	10535	11	3340	100	6900	10	1	11170221	1285	-26.62	2.73	12	1.23	-432.00	4220.00	29450	20241016	-60.95	8860	20250407	29.80	12890	-10.78	20250110	8860	29.80	20250407	29450	-60.95	20241016	8860	29.80	20250407	3.28	Y	439580	100	11 억	432813	N	N	15224	N	01	N
8	20250414	101223	54	100.00	KOSDAQ		유통	N	N	N	N		N	11340	200	2	1.80	1093747640	96163	23.91	11300	11570	11240	14480	7800	11140	11373.89	3.87	11708	11986	11562	10746	10322	9506	11775	10535	11	3340	100	6900	10	1	11170221	1267	-26.25	2.69	12	0.86	-432.00	4220.00	29450	20241016	-61.49	8860	20250407	27.99	12890	-12.02	20250110	8860	27.99	20250407	29450	-61.49	20241016	8860	27.99	20250407	3.28	Y	439580	100	11 억	432813	N	N	15224	N	01	N
9	20250414	091225	54	100.00	KOSDAQ		유통	N	N	N	N		N	11370	230	2	2.06	317007520	28008	6.96	11300	11400	11260	14480	7800	11140	11318.46	3.87	7914	11986	11562	10746	10322	9506	11775	10535	11	3340	100	6900	10	1	11170221	1270	-26.32	2.69	12	0.25	-432.00	4220.00	29450	20241016	-61.39	8860	20250407	28.33	12890	-11.79	20250110	8860	28.33	20250407	29450	-61.39	20241016	8860	28.33	20250407	3.28	Y	439580	100	11 억	432813	N	N	15224	N	01	N
10	20250411	161211	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11140	1180	2	11.85	4360982780	402223	496.44	10020	11170	9930	12940	6980	9960	10842.18	3.32	61062	10573	10266	9873	9566	9173	10420	9720	11	2980	100	6170	10	1	11170221	1244	-25.79	2.64	12	3.60	-432.00	4220.00	29450	20241016	-62.17	8860	20250407	25.73	12890	-13.58	20250110	8860	25.73	20250407	29450	-62.17	20241016	8860	25.73	20250407	3.27	Y	439580	100	11 억	370552	N	N	15224	N	00	N
11	20250411	151223	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11100	1140	2	11.45	4269679430	394022	486.31	10020	11170	9930	12940	6980	9960	10836.14	3.32	59210	10573	10266	9873	9566	9173	10420	9720	11	2980	100	6170	10	1	11170221	1240	-25.69	2.63	12	3.53	-432.00	4220.00	29450	20241016	-62.31	8860	20250407	25.28	12890	-13.89	20250110	8860	25.28	20250407	29450	-62.31	20241016	8860	25.28	20250407	3.27	Y	439580	100	11 억	370552	N	N	2539	N	00	N
12	20250411	141220	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11050	1090	2	10.94	3993160600	369096	455.55	10020	11170	9930	12940	6980	9960	10818.76	3.32	49635	10573	10266	9873	9566	9173	10420	9720	11	2980	100	6170	10	1	11170221	1234	-25.58	2.62	12	3.30	-432.00	4220.00	29450	20241016	-62.48	8860	20250407	24.72	12890	-14.27	20250110	8860	24.72	20250407	29450	-62.48	20241016	8860	24.72	20250407	3.27	Y	439580	100	11 억	370552	N	N	2539	N	00	N
13	20250411	131222	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11130	1170	2	11.75	3555881360	329660	406.88	10020	11140	9930	12940	6980	9960	10786.51	3.32	43346	10573	10266	9873	9566	9173	10420	9720	11	2980	100	6170	10	1	11170221	1243	-25.76	2.64	12	2.95	-432.00	4220.00	29450	20241016	-62.21	8860	20250407	25.62	12890	-13.65	20250110	8860	25.62	20250407	29450	-62.21	20241016	8860	25.62	20250407	3.27	Y	439580	100	11 억	370552	N	N	2539	N	00	N
14	20250411	121223	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11020	1060	2	10.64	3093198110	287464	354.80	10020	11110	9930	12940	6980	9960	10760.30	3.32	27490	10573	10266	9873	9566	9173	10420	9720	11	2980	100	6170	10	1	11170221	1231	-25.51	2.61	12	2.57	-432.00	4220.00	29450	20241016	-62.58	8860	20250407	24.38	12890	-14.51	20250110	8860	24.38	20250407	29450	-62.58	20241016	8860	24.38	20250407	3.27	Y	439580	100	11 억	370552	N	N	2539	N	00	N
15	20250411	111223	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10810	850	2	8.53	2518823040	235151	290.23	10020	11090	9930	12940	6980	9960	10711.51	3.32	15487	10573	10266	9873	9566	9173	10420	9720	11	2980	100	6170	10	1	11170221	1208	-25.02	2.56	12	2.11	-432.00	4220.00	29450	20241016	-63.29	8860	20250407	22.01	12890	-16.14	20250110	8860	22.01	20250407	29450	-63.29	20241016	8860	22.01	20250407	3.27	Y	439580	100	11 억	370552	N	N	2539	N	00	N
16	20250411	101227	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10770	810	2	8.13	1285209215	121564	150.04	10020	10900	9930	12940	6980	9960	10572.28	3.32	3871	10573	10266	9873	9566	9173	10420	9720	11	2980	100	6170	10	1	11170221	1203	-24.93	2.55	12	1.09	-432.00	4220.00	29450	20241016	-63.43	8860	20250407	21.56	12890	-16.45	20250110	8860	21.56	20250407	29450	-63.43	20241016	8860	21.56	20250407	3.27	Y	439580	100	11 억	370552	N	N	2539	N	00	N
17	20250411	091229	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10240	280	2	2.81	145211365	14317	17.67	10020	10270	9930	12940	6980	9960	10142.58	3.32	3966	10573	10266	9873	9566	9173	10420	9720	11	2980	100	6170	10	1	11170221	1144	-23.70	2.43	12	0.13	-432.00	4220.00	29450	20241016	-65.23	8860	20250407	15.58	12890	-20.56	20250110	8860	15.58	20250407	29450	-65.23	20241016	8860	15.58	20250407	3.27	Y	439580	100	11 억	370552	N	N	2539	N	00	N
18	20250410	161215	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	9960	490	2	5.17	808661905	81022	60.16	9480	10180	9480	12310	6630	9470	9980.77	2.85	28616	10163	9816	9413	9066	8663	9990	9240	11	2840	100	5870	10	1	11170221	1113	-23.06	2.36	12	0.73	-432.00	4220.00	29450	20241016	-66.18	8860	20250407	12.42	12890	-22.73	20250110	8860	12.42	20250407	29450	-66.18	20241016	8860	12.42	20250407	3.44	Y	439580	100	11 억	318354	N	N	2539	N	00	N
19	20250410	151222	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10000	530	2	5.60	775785275	77725	57.72	9480	10180	9480	12310	6630	9470	9981.16	2.85	26891	10163	9816	9413	9066	8663	9990	9240	11	2840	100	5870	10	1	11170221	1117	-23.15	2.37	12	0.70	-432.00	4220.00	29450	20241016	-66.04	8860	20250407	12.87	12890	-22.42	20250110	8860	12.87	20250407	29450	-66.04	20241016	8860	12.87	20250407	3.44	Y	439580	100	11 억	318354	N	N	3380	N	00	N
20	20250410	141217	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10070	600	2	6.34	689562045	69132	51.33	9480	10180	9480	12310	6630	9470	9974.57	2.85	21804	10163	9816	9413	9066	8663	9990	9240	11	2840	100	5870	10	1	11170221	1125	-23.31	2.39	12	0.62	-432.00	4220.00	29450	20241016	-65.81	8860	20250407	13.66	12890	-21.88	20250110	8860	13.66	20250407	29450	-65.81	20241016	8860	13.66	20250407	3.44	Y	439580	100	11 억	318354	N	N	3380	N	00	N
21	20250410	131216	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10040	570	2	6.02	596168545	59838	44.43	9480	10180	9480	12310	6630	9470	9963.04	2.85	16972	10163	9816	9413	9066	8663	9990	9240	11	2840	100	5870	10	1	11170221	1121	-23.24	2.38	12	0.54	-432.00	4220.00	29450	20241016	-65.91	8860	20250407	13.32	12890	-22.11	20250110	8860	13.32	20250407	29450	-65.91	20241016	8860	13.32	20250407	3.44	Y	439580	100	11 억	318354	N	N	3380	N	00	N
22	20250410	121216	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10080	610	2	6.44	548591865	55084	40.90	9480	10180	9480	12310	6630	9470	9959.19	2.85	15840	10163	9816	9413	9066	8663	9990	9240	11	2840	100	5870	10	1	11170221	1126	-23.33	2.39	12	0.49	-432.00	4220.00	29450	20241016	-65.77	8860	20250407	13.77	12890	-21.80	20250110	8860	13.77	20250407	29450	-65.77	20241016	8860	13.77	20250407	3.44	Y	439580	100	11 억	318354	N	N	3380	N	00	N
23	20250410	111215	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10140	670	2	7.07	492243580	49492	36.75	9480	10180	9480	12310	6630	9470	9945.92	2.85	12908	10163	9816	9413	9066	8663	9990	9240	11	2840	100	5870	10	1	11170221	1133	-23.47	2.40	12	0.44	-432.00	4220.00	29450	20241016	-65.57	8860	20250407	14.45	12890	-21.33	20250110	8860	14.45	20250407	29450	-65.57	20241016	8860	14.45	20250407	3.44	Y	439580	100	11 억	318354	N	N	3380	N	00	N
24	20250410	101218	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10000	530	2	5.60	272626550	27725	20.59	9480	10050	9480	12310	6630	9470	9833.24	2.85	5639	10163	9816	9413	9066	8663	9990	9240	11	2840	100	5870	10	1	11170221	1117	-23.15	2.37	12	0.25	-432.00	4220.00	29450	20241016	-66.04	8860	20250407	12.87	12890	-22.42	20250110	8860	12.87	20250407	29450	-66.04	20241016	8860	12.87	20250407	3.44	Y	439580	100	11 억	318354	N	N	3380	N	00	N
25	20250410	091220	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	9920	450	2	4.75	128735600	13134	9.75	9480	10050	9480	12310	6630	9470	9801.71	2.85	-2992	10163	9816	9413	9066	8663	9990	9240	11	2840	100	5870	10	1	11170221	1108	-22.96	2.35	12	0.12	-432.00	4220.00	29450	20241016	-66.32	8860	20250407	11.96	12890	-23.04	20250110	8860	11.96	20250407	29450	-66.32	20241016	8860	11.96	20250407	3.44	Y	439580	100	11 억	318354	N	N	3380	N	00	N
26	20250409	161208	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	9470	460	2	5.11	1266883300	134670	235.61	9010	9760	9010	11710	6310	9010	9407.27	2.91	-7139	9583	9296	9153	8866	8723	9225	8795	11	2700	100	5580	10	1	11170221	1058	-21.92	2.24	12	1.21	-432.00	4220.00	29450	20241016	-67.84	8860	20250407	6.88	12890	-26.53	20250110	8860	6.88	20250407	29450	-67.84	20241016	8860	6.88	20250407	3.52	Y	439580	100	11 억	325526	N	N	3380	N	00	N
27	20250409	151022	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	9310	300	2	3.33	1243521460	132187	231.27	9010	9760	9010	11710	6310	9010	9407.29	2.91	-7038	9583	9296	9153	8866	8723	9225	8795	11	2700	100	5580	10	1	11170221	1040	-21.55	2.21	12	1.18	-432.00	4220.00	29450	20241016	-68.39	8860	20250407	5.08	12890	-27.77	20250110	8860	5.08	20250407	29450	-68.39	20241016	8860	5.08	20250407	3.52	Y	439580	100	11 억	325526	N	N	424	N	00	N
28	20250409	141207	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	9300	290	2	3.22	1161644480	123364	215.83	9010	9760	9010	11710	6310	9010	9416.40	2.91	-10542	9583	9296	9153	8866	8723	9225	8795	11	2700	100	5580	10	1	11170221	1039	-21.53	2.20	12	1.10	-432.00	4220.00	29450	20241016	-68.42	8860	20250407	4.97	12890	-27.85	20250110	8860	4.97	20250407	29450	-68.42	20241016	8860	4.97	20250407	3.52	Y	439580	100	11 억	325526	N	N	424	N	00	N
29	20250409	131201	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	9240	230	2	2.55	1121850350	119076	208.33	9010	9760	9010	11710	6310	9010	9421.30	2.91	-10618	9583	9296	9153	8866	8723	9225	8795	11	2700	100	5580	10	1	11170221	1032	-21.39	2.19	12	1.07	-432.00	4220.00	29450	20241016	-68.62	8860	20250407	4.29	12890	-28.32	20250110	8860	4.29	20250407	29450	-68.62	20241016	8860	4.29	20250407	3.52	Y	439580	100	11 억	325526	N	N	424	N	00	N
30	20250409	121204	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	9420	410	2	4.55	1003730460	106424	186.19	9010	9760	9010	11710	6310	9010	9431.43	2.91	-9380	9583	9296	9153	8866	8723	9225	8795	11	2700	100	5580	10	1	11170221	1052	-21.81	2.23	12	0.95	-432.00	4220.00	29450	20241016	-68.01	8860	20250407	6.32	12890	-26.92	20250110	8860	6.32	20250407	29450	-68.01	20241016	8860	6.32	20250407	3.52	Y	439580	100	11 억	325526	N	N	424	N	00	N
31	20250409	111201	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	9620	610	2	6.77	931148795	98847	172.94	9010	9760	9010	11710	6310	9010	9420.10	2.91	-9917	9583	9296	9153	8866	8723	9225	8795	11	2700	100	5580	10	1	11170221	1075	-22.27	2.28	12	0.88	-432.00	4220.00	29450	20241016	-67.33	8860	20250407	8.58	12890	-25.37	20250110	8860	8.58	20250407	29450	-67.33	20241016	8860	8.58	20250407	3.52	Y	439580	100	11 억	325526	N	N	424	N	00	N
32	20250409	101207	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	9440	430	2	4.77	776644165	82469	144.28	9010	9760	9010	11710	6310	9010	9417.41	2.91	-5240	9583	9296	9153	8866	8723	9225	8795	11	2700	100	5580	10	1	11170221	1054	-21.85	2.24	12	0.74	-432.00	4220.00	29450	20241016	-67.95	8860	20250407	6.55	12890	-26.76	20250110	8860	6.55	20250407	29450	-67.95	20241016	8860	6.55	20250407	3.52	Y	439580	100	11 억	325526	N	N	424	N	00	N
33	20250409	091211	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	9200	190	2	2.11	134851350	14723	25.76	9010	9300	9010	11710	6310	9010	9159.23	2.91	-3800	9583	9296	9153	8866	8723	9225	8795	11	2700	100	5580	10	1	11170221	1028	-21.30	2.18	12	0.13	-432.00	4220.00	29450	20241016	-68.76	8860	20250407	3.84	12890	-28.63	20250110	8860	3.84	20250407	29450	-68.76	20241016	8860	3.84	20250407	3.52	Y	439580	100	11 억	325526	N	N	424	N	00	N
34	20250408	161151	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	9010	-50	5	-0.55	527316135	57158	29.85	9120	9440	9010	11770	6350	9060	9225.59	2.72	21139	10193	9626	9243	8676	8293	9435	8485	11	2710	100	5610	10	1	11170221	1006	-20.86	2.14	12	0.51	-432.00	4220.00	29450	20241016	-69.41	8860	20250407	1.69	12890	-30.10	20250110	8860	1.69	20250407	29450	-69.41	20241016	8860	1.69	20250407	3.54	Y	439580	100	11 억	304334	N	N	424	N	00	N
35	20250408	151201	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	9030	-30	5	-0.33	513603355	55637	29.06	9120	9440	9010	11770	6350	9060	9231.33	2.72	21214	10193	9626	9243	8676	8293	9435	8485	11	2710	100	5610	10	1	11170221	1009	-20.90	2.14	12	0.50	-432.00	4220.00	29450	20241016	-69.34	8860	20250407	1.92	12890	-29.95	20250110	8860	1.92	20250407	29450	-69.34	20241016	8860	1.92	20250407	3.54	Y	439580	100	11 억	304334	N	N	0	N	00	N
36	20250408	141157	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	9090	30	2	0.33	438744070	47353	24.73	9120	9440	9030	11770	6350	9060	9265.39	2.72	17032	10193	9626	9243	8676	8293	9435	8485	11	2710	100	5610	10	1	11170221	1015	-21.04	2.15	12	0.42	-432.00	4220.00	29450	20241016	-69.13	8860	20250407	2.60	12890	-29.48	20250110	8860	2.60	20250407	29450	-69.13	20241016	8860	2.60	20250407	3.54	Y	439580	100	11 억	304334	N	N	0	N	00	N
37	20250408	131154	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	9160	100	2	1.10	351813300	37767	19.72	9120	9440	9120	11770	6350	9060	9315.36	2.72	12900	10193	9626	9243	8676	8293	9435	8485	11	2710	100	5610	10	1	11170221	1023	-21.20	2.17	12	0.34	-432.00	4220.00	29450	20241016	-68.90	8860	20250407	3.39	12890	-28.94	20250110	8860	3.39	20250407	29450	-68.90	20241016	8860	3.39	20250407	3.54	Y	439580	100	11 억	304334	N	N	0	N	00	N
38	20250408	121200	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	9270	210	2	2.32	312490180	33502	17.50	9120	9440	9120	11770	6350	9060	9327.51	2.72	14420	10193	9626	9243	8676	8293	9435	8485	11	2710	100	5610	10	1	11170221	1035	-21.46	2.20	12	0.30	-432.00	4220.00	29450	20241016	-68.52	8860	20250407	4.63	12890	-28.08	20250110	8860	4.63	20250407	29450	-68.52	20241016	8860	4.63	20250407	3.54	Y	439580	100	11 억	304334	N	N	0	N	00	N
39	20250408	111156	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	9350	290	2	3.20	291786340	31273	16.33	9120	9440	9120	11770	6350	9060	9330.30	2.72	13817	10193	9626	9243	8676	8293	9435	8485	11	2710	100	5610	10	1	11170221	1044	-21.64	2.22	12	0.28	-432.00	4220.00	29450	20241016	-68.25	8860	20250407	5.53	12890	-27.46	20250110	8860	5.53	20250407	29450	-68.25	20241016	8860	5.53	20250407	3.54	Y	439580	100	11 억	304334	N	N	0	N	00	N
40	20250408	101157	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	9310	250	2	2.76	240506900	25786	13.47	9120	9440	9120	11770	6350	9060	9327.03	2.72	10604	10193	9626	9243	8676	8293	9435	8485	11	2710	100	5610	10	1	11170221	1040	-21.55	2.21	12	0.23	-432.00	4220.00	29450	20241016	-68.39	8860	20250407	5.08	12890	-27.77	20250110	8860	5.08	20250407	29450	-68.39	20241016	8860	5.08	20250407	3.54	Y	439580	100	11 억	304334	N	N	0	N	00	N
41	20250408	091200	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	9430	370	2	4.08	101379020	10898	5.69	9120	9440	9120	11770	6350	9060	9302.53	2.72	5885	10193	9626	9243	8676	8293	9435	8485	11	2710	100	5610	10	1	11170221	1053	-21.83	2.23	12	0.10	-432.00	4220.00	29450	20241016	-67.98	8860	20250407	6.43	12890	-26.84	20250110	8860	6.43	20250407	29450	-67.98	20241016	8860	6.43	20250407	3.54	Y	439580	100	11 억	304334	N	N	0	N	00	N
42	20250407	161145	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	9060	-930	5	-9.31	1751198365	191469	347.20	9790	9810	8860	12980	7000	9990	9146.12	3.04	-42101	10363	10176	9963	9776	9563	10270	9870	11	2990	100	6190	10	1	11170221	1012	-20.97	2.15	12	1.71	-432.00	4220.00	29450	20241016	-69.24	8860	20250407	2.26	12890	-29.71	20250110	8860	2.26	20250407	29450	-69.24	20241016	8860	2.26	20250407	3.47	Y	439580	100	11 억	339510	N	N	577	N	00	N
43	20250407	151152	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	9110	-880	5	-8.81	1710947785	187027	339.15	9790	9810	8860	12980	7000	9990	9148.13	3.04	-41931	10363	10176	9963	9776	9563	10270	9870	11	2990	100	6190	10	1	11170221	1018	-21.09	2.16	12	1.67	-432.00	4220.00	29450	20241016	-69.07	8860	20250407	2.82	12890	-29.33	20250110	8860	2.82	20250407	29450	-69.07	20241016	8860	2.82	20250407	3.47	Y	439580	100	11 억	339510	N	N	577	N	00	N
44	20250407	141149	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	9180	-810	5	-8.11	1607219905	175694	318.60	9790	9810	8860	12980	7000	9990	9147.84	3.04	-43502	10363	10176	9963	9776	9563	10270	9870	11	2990	100	6190	10	1	11170221	1025	-21.25	2.18	12	1.57	-432.00	4220.00	29450	20241016	-68.83	8860	20250407	3.61	12890	-28.78	20250110	8860	3.61	20250407	29450	-68.83	20241016	8860	3.61	20250407	3.47	Y	439580	100	11 억	339510	N	N	577	N	00	N
45	20250407	131148	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	9160	-830	5	-8.31	1537362305	168078	304.79	9790	9810	8860	12980	7000	9990	9146.72	3.04	-45757	10363	10176	9963	9776	9563	10270	9870	11	2990	100	6190	10	1	11170221	1023	-21.20	2.17	12	1.50	-432.00	4220.00	29450	20241016	-68.90	8860	20250407	3.39	12890	-28.94	20250110	8860	3.39	20250407	29450	-68.90	20241016	8860	3.39	20250407	3.47	Y	439580	100	11 억	339510	N	N	577	N	00	N
46	20250407	121144	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	9110	-880	5	-8.81	1436712345	157048	284.79	9790	9810	8860	12980	7000	9990	9148.24	3.04	-45412	10363	10176	9963	9776	9563	10270	9870	11	2990	100	6190	10	1	11170221	1018	-21.09	2.16	12	1.41	-432.00	4220.00	29450	20241016	-69.07	8860	20250407	2.82	12890	-29.33	20250110	8860	2.82	20250407	29450	-69.07	20241016	8860	2.82	20250407	3.47	Y	439580	100	11 억	339510	N	N	577	N	00	N
47	20250407	111148	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	8950	-1040	5	-10.41	1095900635	119138	216.04	9790	9810	8860	12980	7000	9990	9198.58	3.04	-40084	10363	10176	9963	9776	9563	10270	9870	11	2990	100	6190	10	1	11170221	1000	-20.72	2.12	12	1.07	-432.00	4220.00	29450	20241016	-69.61	8860	20250407	1.02	12890	-30.57	20250110	8860	1.02	20250407	29450	-69.61	20241016	8860	1.02	20250407	3.47	Y	439580	100	11 억	339510	N	N	577	N	00	N
48	20250407	101148	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	8970	-1020	5	-10.21	800640135	86172	156.26	9790	9810	8940	12980	7000	9990	9291.19	3.04	-37256	10363	10176	9963	9776	9563	10270	9870	11	2990	100	6190	10	1	11170221	1002	-20.76	2.13	12	0.77	-432.00	4220.00	29450	20241016	-69.54	8940	20250407	0.34	12890	-30.41	20250110	8940	0.34	20250407	29450	-69.54	20241016	8940	0.34	20250407	3.47	Y	439580	100	11 억	339510	N	N	577	N	00	N
49	20250407	091149	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	9410	-580	5	-5.81	300054175	31558	57.23	9790	9810	9410	12980	7000	9990	9508.02	3.04	-24231	10363	10176	9963	9776	9563	10270	9870	11	2990	100	6190	10	1	11170221	1051	-21.78	2.23	12	0.28	-432.00	4220.00	29450	20241016	-68.05	9410	20250407	0.00	12890	-27.00	20250110	9410	0.00	20250407	29450	-68.05	20241016	9410	0.00	20250407	3.47	Y	439580	100	11 억	339510	N	N	577	N	00	N
50	20250404	161143	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	9990	70	2	0.71	545854150	55146	138.03	9920	10150	9750	12890	6950	9920	9898.35	3.07	-4193	10366	10142	9926	9702	9486	10255	9815	11	2970	100	6150	10	1	11170221	1116	-23.12	2.37	12	0.49	-432.00	4220.00	29450	20241016	-66.08	9680	20240805	3.20	12890	-22.50	20250110	9710	2.88	20250403	29450	-66.08	20241016	9680	3.20	20240805	3.52	Y	439580	100	11 억	343462	N	N	577	N	00	N
51	20250404	151156	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	9970	50	2	0.50	526329940	53191	133.14	9920	10150	9750	12890	6950	9920	9895.09	3.07	-4717	10366	10142	9926	9702	9486	10255	9815	11	2970	100	6150	10	1	11170221	1114	-23.08	2.36	12	0.48	-432.00	4220.00	29450	20241016	-66.15	9680	20240805	3.00	12890	-22.65	20250110	9710	2.68	20250403	29450	-66.15	20241016	9680	3.00	20240805	3.52	Y	439580	100	11 억	343462	N	N	0	N	00	N
52	20250404	141159	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	9800	-120	5	-1.21	415564850	41912	104.91	9920	10150	9770	12890	6950	9920	9915.18	3.07	-7948	10366	10142	9926	9702	9486	10255	9815	11	2970	100	6150	10	1	11170221	1095	-22.69	2.32	12	0.38	-432.00	4220.00	29450	20241016	-66.72	9680	20240805	1.24	12890	-23.97	20250110	9710	0.93	20250403	29450	-66.72	20241016	9680	1.24	20240805	3.52	Y	439580	100	11 억	343462	N	N	0	N	00	N
53	20250404	131156	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	9860	-60	5	-0.60	373272020	37608	94.14	9920	10150	9770	12890	6950	9920	9925.34	3.07	-7091	10366	10142	9926	9702	9486	10255	9815	11	2970	100	6150	10	1	11170221	1101	-22.82	2.34	12	0.34	-432.00	4220.00	29450	20241016	-66.52	9680	20240805	1.86	12890	-23.51	20250110	9710	1.54	20250403	29450	-66.52	20241016	9680	1.86	20240805	3.52	Y	439580	100	11 억	343462	N	N	0	N	00	N
54	20250404	121148	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	9880	-40	5	-0.40	305824020	30784	77.05	9920	10150	9770	12890	6950	9920	9934.51	3.07	-5860	10366	10142	9926	9702	9486	10255	9815	11	2970	100	6150	10	1	11170221	1104	-22.87	2.34	12	0.28	-432.00	4220.00	29450	20241016	-66.45	9680	20240805	2.07	12890	-23.35	20250110	9710	1.75	20250403	29450	-66.45	20241016	9680	2.07	20240805	3.52	Y	439580	100	11 억	343462	N	N	0	N	00	N
55	20250404	111153	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10080	160	2	1.61	212915980	21518	53.86	9920	10090	9770	12890	6950	9920	9894.78	3.07	-6696	10366	10142	9926	9702	9486	10255	9815	11	2970	100	6150	10	1	11170221	1126	-23.33	2.39	12	0.19	-432.00	4220.00	29450	20241016	-65.77	9680	20240805	4.13	12890	-21.80	20250110	9710	3.81	20250403	29450	-65.77	20241016	9680	4.13	20240805	3.52	Y	439580	100	11 억	343462	N	N	0	N	00	N
56	20250404	101153	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10080	160	2	1.61	162508040	16481	41.25	9920	10080	9770	12890	6950	9920	9860.33	3.07	-6156	10366	10142	9926	9702	9486	10255	9815	11	2970	100	6150	10	1	11170221	1126	-23.33	2.39	12	0.15	-432.00	4220.00	29450	20241016	-65.77	9680	20240805	4.13	12890	-21.80	20250110	9710	3.81	20250403	29450	-65.77	20241016	9680	4.13	20240805	3.52	Y	439580	100	11 억	343462	N	N	0	N	00	N
57	20250404	091159	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	9800	-120	5	-1.21	99189110	10101	25.28	9920	9920	9770	12890	6950	9920	9819.73	3.07	-6004	10366	10142	9926	9702	9486	10255	9815	11	2970	100	6150	10	1	11170221	1095	-22.69	2.32	12	0.09	-432.00	4220.00	29450	20241016	-66.72	9680	20240805	1.24	12890	-23.97	20250110	9710	0.93	20250403	29450	-66.72	20241016	9680	1.24	20240805	3.52	Y	439580	100	11 억	343462	N	N	0	N	00	N
58	20250403	161133	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	9920	-130	5	-1.29	397520390	39951	45.19	9900	10150	9710	13060	7040	10050	9950.22	3.12	-5028	10470	10260	10130	9920	9790	10195	9855	11	3010	100	6230	10	1	11170221	1108	-22.96	2.35	12	0.36	-432.00	4220.00	29450	20241016	-66.32	9680	20240805	2.48	12890	-23.04	20250110	9710	2.16	20250403	29450	-66.32	20241016	9680	2.48	20240805	3.43	Y	439580	100	11 억	348671	N	N	331	N	00	N
59	20250403	151144	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	9950	-100	5	-1.00	372961380	37477	42.39	9900	10150	9710	13060	7040	10050	9951.74	3.12	-4149	10470	10260	10130	9920	9790	10195	9855	11	3010	100	6230	10	1	11170221	1111	-23.03	2.36	12	0.34	-432.00	4220.00	29450	20241016	-66.21	9680	20240805	2.79	12890	-22.81	20250110	9710	2.47	20250403	29450	-66.21	20241016	9680	2.79	20240805	3.43	Y	439580	100	11 억	348671	N	N	331	N	00	N
60	20250403	141141	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10000	-50	5	-0.50	325109620	32673	36.96	9900	10150	9710	13060	7040	10050	9950.41	3.12	-2924	10470	10260	10130	9920	9790	10195	9855	11	3010	100	6230	10	1	11170221	1117	-23.15	2.37	12	0.29	-432.00	4220.00	29450	20241016	-66.04	9680	20240805	3.31	12890	-22.42	20250110	9710	2.99	20250403	29450	-66.04	20241016	9680	3.31	20240805	3.43	Y	439580	100	11 억	348671	N	N	331	N	00	N
61	20250403	131140	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10030	-20	5	-0.20	289550700	29118	32.94	9900	10150	9710	13060	7040	10050	9944.04	3.12	-1085	10470	10260	10130	9920	9790	10195	9855	11	3010	100	6230	10	1	11170221	1120	-23.22	2.38	12	0.26	-432.00	4220.00	29450	20241016	-65.94	9680	20240805	3.62	12890	-22.19	20250110	9710	3.30	20250403	29450	-65.94	20241016	9680	3.62	20240805	3.43	Y	439580	100	11 억	348671	N	N	331	N	00	N
62	20250403	121138	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10030	-20	5	-0.20	244031160	24574	27.80	9900	10150	9710	13060	7040	10050	9930.46	3.12	413	10470	10260	10130	9920	9790	10195	9855	11	3010	100	6230	10	1	11170221	1120	-23.22	2.38	12	0.22	-432.00	4220.00	29450	20241016	-65.94	9680	20240805	3.62	12890	-22.19	20250110	9710	3.30	20250403	29450	-65.94	20241016	9680	3.62	20240805	3.43	Y	439580	100	11 억	348671	N	N	331	N	00	N
63	20250403	111142	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10070	20	2	0.20	219812750	22158	25.07	9900	10150	9710	13060	7040	10050	9920.24	3.12	-313	10470	10260	10130	9920	9790	10195	9855	11	3010	100	6230	10	1	11170221	1125	-23.31	2.39	12	0.20	-432.00	4220.00	29450	20241016	-65.81	9680	20240805	4.03	12890	-21.88	20250110	9710	3.71	20250403	29450	-65.81	20241016	9680	4.03	20240805	3.43	Y	439580	100	11 억	348671	N	N	331	N	00	N
64	20250403	101142	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10040	-10	5	-0.10	189609910	19142	21.65	9900	10150	9710	13060	7040	10050	9905.44	3.12	337	10470	10260	10130	9920	9790	10195	9855	11	3010	100	6230	10	1	11170221	1121	-23.24	2.38	12	0.17	-432.00	4220.00	29450	20241016	-65.91	9680	20240805	3.72	12890	-22.11	20250110	9710	3.40	20250403	29450	-65.91	20241016	9680	3.72	20240805	3.43	Y	439580	100	11 억	348671	N	N	331	N	00	N
65	20250403	091147	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	9850	-200	5	-1.99	86015400	8760	9.91	9900	9900	9710	13060	7040	10050	9819.11	3.12	-2826	10470	10260	10130	9920	9790	10195	9855	11	3010	100	6230	10	1	11170221	1100	-22.80	2.33	12	0.08	-432.00	4220.00	29450	20241016	-66.55	9680	20240805	1.76	12890	-23.58	20250110	9710	1.44	20250403	29450	-66.55	20241016	9680	1.76	20240805	3.43	Y	439580	100	11 억	348671	N	N	331	N	00	N
66	20250402	161117	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10050	-230	5	-2.24	891288250	88400	130.32	10260	10340	10000	13360	7200	10280	10082.45	3.45	-36988	10766	10522	10346	10102	9926	10645	10225	11	3080	100	6370	10	1	11170221	1123	-23.26	2.38	12	0.79	-432.00	4220.00	29450	20241016	-65.87	9680	20240805	3.82	12890	-22.03	20250110	10000	0.50	20250402	29450	-65.87	20241016	9680	3.82	20240805	3.46	Y	439580	100	11 억	385861	N	N	331	N	00	N
67	20250402	151118	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10040	-240	5	-2.33	855572180	84846	125.08	10260	10340	10000	13360	7200	10280	10083.82	3.45	-35972	10766	10522	10346	10102	9926	10645	10225	11	3080	100	6370	10	1	11170221	1121	-23.24	2.38	12	0.76	-432.00	4220.00	29450	20241016	-65.91	9680	20240805	3.72	12890	-22.11	20250110	10000	0.40	20250402	29450	-65.91	20241016	9680	3.72	20240805	3.46	Y	439580	100	11 억	385861	N	N	1479	N	00	N
68	20250402	141120	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10040	-240	5	-2.33	801781745	79491	117.19	10260	10340	10000	13360	7200	10280	10086.45	3.45	-35253	10766	10522	10346	10102	9926	10645	10225	11	3080	100	6370	10	1	11170221	1121	-23.24	2.38	12	0.71	-432.00	4220.00	29450	20241016	-65.91	9680	20240805	3.72	12890	-22.11	20250110	10000	0.40	20250402	29450	-65.91	20241016	9680	3.72	20240805	3.46	Y	439580	100	11 억	385861	N	N	1479	N	00	N
69	20250402	131122	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10090	-190	5	-1.85	599066895	59280	87.39	10260	10340	10040	13360	7200	10280	10105.72	3.45	-26736	10766	10522	10346	10102	9926	10645	10225	11	3080	100	6370	10	1	11170221	1127	-23.36	2.39	12	0.53	-432.00	4220.00	29450	20241016	-65.74	9680	20240805	4.24	12890	-21.72	20250110	10040	0.50	20250402	29450	-65.74	20241016	9680	4.24	20240805	3.46	Y	439580	100	11 억	385861	N	N	1479	N	00	N
70	20250402	121119	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10090	-190	5	-1.85	458025100	45284	66.76	10260	10340	10060	13360	7200	10280	10114.50	3.45	-26280	10766	10522	10346	10102	9926	10645	10225	11	3080	100	6370	10	1	11170221	1127	-23.36	2.39	12	0.41	-432.00	4220.00	29450	20241016	-65.74	9680	20240805	4.24	12890	-21.72	20250110	10040	0.50	20250310	29450	-65.74	20241016	9680	4.24	20240805	3.46	Y	439580	100	11 억	385861	N	N	1479	N	00	N
71	20250402	111120	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10130	-150	5	-1.46	392123690	38751	57.13	10260	10340	10060	13360	7200	10280	10119.06	3.45	-24594	10766	10522	10346	10102	9926	10645	10225	11	3080	100	6370	10	1	11170221	1132	-23.45	2.40	12	0.35	-432.00	4220.00	29450	20241016	-65.60	9680	20240805	4.65	12890	-21.41	20250110	10040	0.90	20250310	29450	-65.60	20241016	9680	4.65	20240805	3.46	Y	439580	100	11 억	385861	N	N	1479	N	00	N
72	20250402	101118	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10090	-190	5	-1.85	329297090	32524	47.95	10260	10340	10060	13360	7200	10280	10124.74	3.45	-22541	10766	10522	10346	10102	9926	10645	10225	11	3080	100	6370	10	1	11170221	1127	-23.36	2.39	12	0.29	-432.00	4220.00	29450	20241016	-65.74	9680	20240805	4.24	12890	-21.72	20250110	10040	0.50	20250310	29450	-65.74	20241016	9680	4.24	20240805	3.46	Y	439580	100	11 억	385861	N	N	1479	N	00	N
73	20250402	091129	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10140	-140	5	-1.36	88207200	8635	12.73	10260	10340	10140	13360	7200	10280	10215.08	3.45	-6247	10766	10522	10346	10102	9926	10645	10225	11	3080	100	6370	10	1	11170221	1133	-23.47	2.40	12	0.08	-432.00	4220.00	29450	20241016	-65.57	9680	20240805	4.75	12890	-21.33	20250110	10040	1.00	20250310	29450	-65.57	20241016	9680	4.75	20240805	3.46	Y	439580	100	11 억	385861	N	N	1479	N	00	N
74	20250401	161129	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10280	70	2	0.69	702736865	67832	52.92	10220	10590	10170	13270	7150	10210	10359.96	3.45	173	11170	10690	10420	9940	9670	10555	9805	11	3060	100	6330	10	1	11170221	1148	-40.79	2.41	12	0.61	-252.00	4264.00	29450	20241016	-65.09	9680	20240805	6.20	12890	-20.25	20250110	10040	2.39	20250310	29450	-65.09	20241016	9680	6.20	20240805	3.20	Y	439580	100	11 억	385429	N	N	1479	N	00	N
75	20250401	151126	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10310	100	2	0.98	678830265	65508	51.11	10220	10590	10170	13270	7150	10210	10362.56	3.45	106	11170	10690	10420	9940	9670	10555	9805	11	3060	100	6330	10	1	11170221	1152	-40.91	2.42	12	0.59	-252.00	4264.00	29450	20241016	-64.99	9680	20240805	6.51	12890	-20.02	20250110	10040	2.69	20250310	29450	-64.99	20241016	9680	6.51	20240805	3.20	Y	439580	100	11 억	385429	N	N	2	N	00	N
76	20250401	141127	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10240	30	2	0.29	520322295	50113	39.10	10220	10590	10170	13270	7150	10210	10382.98	3.45	4675	11170	10690	10420	9940	9670	10555	9805	11	3060	100	6330	10	1	11170221	1144	-40.63	2.40	12	0.45	-252.00	4264.00	29450	20241016	-65.23	9680	20240805	5.79	12890	-20.56	20250110	10040	1.99	20250310	29450	-65.23	20241016	9680	5.79	20240805	3.20	Y	439580	100	11 억	385429	N	N	2	N	00	N
77	20250401	131128	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10400	190	2	1.86	424514285	40809	31.84	10220	10590	10170	13270	7150	10210	10402.47	3.45	4365	11170	10690	10420	9940	9670	10555	9805	11	3060	100	6330	10	1	11170221	1162	-41.27	2.44	12	0.37	-252.00	4264.00	29450	20241016	-64.69	9680	20240805	7.44	12890	-19.32	20250110	10040	3.59	20250310	29450	-64.69	20241016	9680	7.44	20240805	3.20	Y	439580	100	11 억	385429	N	N	2	N	00	N
78	20250401	121129	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10460	250	2	2.45	368784495	35462	27.67	10220	10590	10170	13270	7150	10210	10399.43	3.45	9359	11170	10690	10420	9940	9670	10555	9805	11	3060	100	6330	10	1	11170221	1168	-41.51	2.45	12	0.32	-252.00	4264.00	29450	20241016	-64.48	9680	20240805	8.06	12890	-18.85	20250110	10040	4.18	20250310	29450	-64.48	20241016	9680	8.06	20240805	3.20	Y	439580	100	11 억	385429	N	N	2	N	00	N
79	20250401	111114	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10350	140	2	1.37	311532155	29985	23.39	10220	10590	10170	13270	7150	10210	10389.60	3.45	7942	11170	10690	10420	9940	9670	10555	9805	11	3060	100	6330	10	1	11170221	1156	-41.07	2.43	12	0.27	-252.00	4264.00	29450	20241016	-64.86	9680	20240805	6.92	12890	-19.71	20250110	10040	3.09	20250310	29450	-64.86	20241016	9680	6.92	20240805	3.20	Y	439580	100	11 억	385429	N	N	2	N	00	N
80	20250401	101111	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10250	40	2	0.39	236657805	22770	17.76	10220	10590	10170	13270	7150	10210	10393.40	3.45	5047	11170	10690	10420	9940	9670	10555	9805	11	3060	100	6330	10	1	11170221	1145	-40.67	2.40	12	0.20	-252.00	4264.00	29450	20241016	-65.20	9680	20240805	5.89	12890	-20.48	20250110	10040	2.09	20250310	29450	-65.20	20241016	9680	5.89	20240805	3.20	Y	439580	100	11 억	385429	N	N	2	N	00	N
81	20250401	091112	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10500	290	2	2.84	105576280	10128	7.90	10220	10580	10220	13270	7150	10210	10424.20	3.45	6857	11170	10690	10420	9940	9670	10555	9805	11	3060	100	6330	10	1	11170221	1173	-41.67	2.46	12	0.09	-252.00	4264.00	29450	20241016	-64.35	9680	20240805	8.47	12890	-18.54	20250110	10040	4.58	20250310	29450	-64.35	20241016	9680	8.47	20240805	3.20	Y	439580	100	11 억	385429	N	N	2	N	00	N

35 KiB Raw Blame History

35 KiB

Raw Blame History