KissMeData/443250/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	20250408	161154	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	10570	-100	5	-0.94	171437200	16125	40.62	10770	10840	10530	13870	7470	10670	10631.76	0.84	0	164	11350	11010	10630	10290	9910	11180	10460	58	3200	500	7460	10	1	11115260	1175	18.13	2.48	12	0.15	583.00	4260.00	16200	20250210	-34.75	7000	20240805	51.00	16200	-34.75	20250210	10250	3.12	20250407	16200	-34.75	20250210	7000	51.00	20240805	2.84	Y	443250	500	58 억		93778	N	N	803	N	00	N
3	20250408	151204	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	10620	-50	5	-0.47	132205150	12417	31.28	10770	10840	10530	13870	7470	10670	10647.11	0.84	0	921	11350	11010	10630	10290	9910	11180	10460	58	3200	500	7460	10	1	11115260	1180	18.22	2.49	12	0.11	583.00	4260.00	16200	20250210	-34.44	7000	20240805	51.71	16200	-34.44	20250210	10250	3.61	20250407	16200	-34.44	20250210	7000	51.71	20240805	2.84	Y	443250	500	58 억		93778	N	N	3241	N	00	N
4	20250408	141201	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	10560	-110	5	-1.03	108976730	10219	25.75	10770	10840	10530	13870	7470	10670	10664.13	0.84	0	522	11350	11010	10630	10290	9910	11180	10460	58	3200	500	7460	10	1	11115260	1174	18.11	2.48	12	0.09	583.00	4260.00	16200	20250210	-34.81	7000	20240805	50.86	16200	-34.81	20250210	10250	3.02	20250407	16200	-34.81	20250210	7000	50.86	20240805	2.84	Y	443250	500	58 억		93778	N	N	3241	N	00	N
5	20250408	131157	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	10600	-70	5	-0.66	99952450	9366	23.60	10770	10840	10530	13870	7470	10670	10671.84	0.84	0	205	11350	11010	10630	10290	9910	11180	10460	58	3200	500	7460	10	1	11115260	1178	18.18	2.49	12	0.08	583.00	4260.00	16200	20250210	-34.57	7000	20240805	51.43	16200	-34.57	20250210	10250	3.41	20250407	16200	-34.57	20250210	7000	51.43	20240805	2.84	Y	443250	500	58 억		93778	N	N	3241	N	00	N
6	20250408	121203	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	10670	0	3	0.00	80795260	7565	19.06	10770	10840	10530	13870	7470	10670	10680.14	0.84	0	-248	11350	11010	10630	10290	9910	11180	10460	58	3200	500	7460	10	1	11115260	1186	18.30	2.50	12	0.07	583.00	4260.00	16200	20250210	-34.14	7000	20240805	52.43	16200	-34.14	20250210	10250	4.10	20250407	16200	-34.14	20250210	7000	52.43	20240805	2.84	Y	443250	500	58 억		93778	N	N	3241	N	00	N
7	20250408	111159	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	10710	40	2	0.37	60934180	5705	14.37	10770	10840	10530	13870	7470	10670	10680.84	0.84	0	-797	11350	11010	10630	10290	9910	11180	10460	58	3200	500	7460	10	1	11115260	1190	18.37	2.51	12	0.05	583.00	4260.00	16200	20250210	-33.89	7000	20240805	53.00	16200	-33.89	20250210	10250	4.49	20250407	16200	-33.89	20250210	7000	53.00	20240805	2.84	Y	443250	500	58 억		93778	N	N	3241	N	00	N
8	20250408	101201	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	10650	-20	5	-0.19	53093380	4971	12.52	10770	10840	10530	13870	7470	10670	10680.62	0.84	0	-956	11350	11010	10630	10290	9910	11180	10460	58	3200	500	7460	10	1	11115260	1184	18.27	2.50	12	0.04	583.00	4260.00	16200	20250210	-34.26	7000	20240805	52.14	16200	-34.26	20250210	10250	3.90	20250407	16200	-34.26	20250210	7000	52.14	20240805	2.84	Y	443250	500	58 억		93778	N	N	3241	N	00	N
9	20250408	091203	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	10750	80	2	0.75	18743420	1757	4.43	10770	10770	10570	13870	7470	10670	10667.85	0.84	0	-1028	11350	11010	10630	10290	9910	11180	10460	58	3200	500	7460	10	1	11115260	1195	18.44	2.52	12	0.02	583.00	4260.00	16200	20250210	-33.64	7000	20240805	53.57	16200	-33.64	20250210	10250	4.88	20250407	16200	-33.64	20250210	7000	53.57	20240805	2.84	Y	443250	500	58 억		93778	N	N	3241	N	00	N
10	20250407	161148	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	10670	-330	5	-3.00	418702210	39693	187.33	10660	10970	10250	14300	7700	11000	10548.52	0.87	0	-3646	11240	11120	10890	10770	10540	11180	10830	58	3300	500	7700	10	1	11115260	1186	18.30	2.50	12	0.36	583.00	4260.00	16200	20250210	-34.14	7000	20240805	52.43	16200	-34.14	20250210	10250	4.10	20250407	16200	-34.14	20250210	7000	52.43	20240805	2.84	Y	443250	500	58 억		97124	N	N	3241	N	00	N
11	20250407	151155	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	10730	-270	5	-2.45	286060030	27226	128.49	10660	10970	10250	14300	7700	11000	10506.87	0.87	0	790	11240	11120	10890	10770	10540	11180	10830	58	3300	500	7700	10	1	11115260	1193	18.40	2.52	12	0.24	583.00	4260.00	16200	20250210	-33.77	7000	20240805	53.29	16200	-33.77	20250210	10250	4.68	20250407	16200	-33.77	20250210	7000	53.29	20240805	2.84	Y	443250	500	58 억		97124	N	N	2278	N	00	N
12	20250407	141153	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	10520	-480	5	-4.36	191563010	18356	86.63	10660	10970	10250	14300	7700	11000	10435.99	0.87	0	1141	11240	11120	10890	10770	10540	11180	10830	58	3300	500	7700	10	1	11115260	1169	18.04	2.47	12	0.17	583.00	4260.00	16200	20250210	-35.06	7000	20240805	50.29	16200	-35.06	20250210	10250	2.63	20250407	16200	-35.06	20250210	7000	50.29	20240805	2.84	Y	443250	500	58 억		97124	N	N	2278	N	00	N
13	20250407	131151	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	10330	-670	5	-6.09	156698390	14988	70.73	10660	10970	10250	14300	7700	11000	10454.92	0.87	0	1318	11240	11120	10890	10770	10540	11180	10830	58	3300	500	7700	10	1	11115260	1148	17.72	2.42	12	0.13	583.00	4260.00	16200	20250210	-36.23	7000	20240805	47.57	16200	-36.23	20250210	10250	0.78	20250407	16200	-36.23	20250210	7000	47.57	20240805	2.84	Y	443250	500	58 억		97124	N	N	2278	N	00	N
14	20250407	121147	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	10570	-430	5	-3.91	139378810	13313	62.83	10660	10970	10250	14300	7700	11000	10469.38	0.87	0	1205	11240	11120	10890	10770	10540	11180	10830	58	3300	500	7700	10	1	11115260	1175	18.13	2.48	12	0.12	583.00	4260.00	16200	20250210	-34.75	7000	20240805	51.00	16200	-34.75	20250210	10250	3.12	20250407	16200	-34.75	20250210	7000	51.00	20240805	2.84	Y	443250	500	58 억		97124	N	N	2278	N	00	N
15	20250407	111151	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	10420	-580	5	-5.27	118590000	11333	53.49	10660	10970	10250	14300	7700	11000	10464.13	0.87	0	1438	11240	11120	10890	10770	10540	11180	10830	58	3300	500	7700	10	1	11115260	1158	17.87	2.45	12	0.10	583.00	4260.00	16200	20250210	-35.68	7000	20240805	48.86	16200	-35.68	20250210	10250	1.66	20250407	16200	-35.68	20250210	7000	48.86	20240805	2.84	Y	443250	500	58 억		97124	N	N	2278	N	00	N
16	20250407	101151	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	10440	-560	5	-5.09	79950640	7601	35.87	10660	10970	10250	14300	7700	11000	10518.44	0.87	0	129	11240	11120	10890	10770	10540	11180	10830	58	3300	500	7700	10	1	11115260	1160	17.91	2.45	12	0.07	583.00	4260.00	16200	20250210	-35.56	7000	20240805	49.14	16200	-35.56	20250210	10250	1.85	20250407	16200	-35.56	20250210	7000	49.14	20240805	2.84	Y	443250	500	58 억		97124	N	N	2278	N	00	N
17	20250407	091153	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	10700	-300	5	-2.73	31012580	2917	13.77	10660	10970	10540	14300	7700	11000	10631.67	0.87	0	618	11240	11120	10890	10770	10540	11180	10830	58	3300	500	7700	10	1	11115260	1189	18.35	2.51	12	0.03	583.00	4260.00	16200	20250210	-33.95	7000	20240805	52.86	16200	-33.95	20250210	10540	1.52	20250407	16200	-33.95	20250210	7000	52.86	20240805	2.84	Y	443250	500	58 억		97124	N	N	2278	N	00	N
18	20250404	161147	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	11000	-50	5	-0.45	230165400	21189	74.51	10760	11010	10660	14360	7740	11050	10862.49	0.89	0	-2024	11283	11166	11013	10896	10743	11090	10820	58	3310	500	7730	10	1	11115260	1223	18.87	2.58	12	0.19	583.00	4260.00	16200	20250210	-32.10	7000	20240805	57.14	16200	-32.10	20250210	10660	3.19	20250404	16200	-32.10	20250210	7000	57.14	20240805	2.87	Y	443250	500	58 억		99285	N	N	2278	N	00	N
19	20250404	151159	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	10800	-250	5	-2.26	151780770	14040	49.37	10760	11010	10660	14360	7740	11050	10810.60	0.89	0	-619	11283	11166	11013	10896	10743	11090	10820	58	3310	500	7730	10	1	11115260	1200	18.52	2.54	12	0.13	583.00	4260.00	16200	20250210	-33.33	7000	20240805	54.29	16200	-33.33	20250210	10660	1.31	20250404	16200	-33.33	20250210	7000	54.29	20240805	2.87	Y	443250	500	58 억		99285	N	N	3881	N	00	N
20	20250404	141202	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	10670	-380	5	-3.44	127570510	11790	41.46	10760	11010	10660	14360	7740	11050	10820.23	0.89	0	-620	11283	11166	11013	10896	10743	11090	10820	58	3310	500	7730	10	1	11115260	1186	18.30	2.50	12	0.11	583.00	4260.00	16200	20250210	-34.14	7000	20240805	52.43	16200	-34.14	20250210	10660	0.09	20250404	16200	-34.14	20250210	7000	52.43	20240805	2.87	Y	443250	500	58 억		99285	N	N	3881	N	00	N
21	20250404	131159	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	10780	-270	5	-2.44	90156620	8293	29.16	10760	11010	10730	14360	7740	11050	10871.41	0.89	0	-445	11283	11166	11013	10896	10743	11090	10820	58	3310	500	7730	10	1	11115260	1198	18.49	2.53	12	0.07	583.00	4260.00	16200	20250210	-33.46	7000	20240805	54.00	16200	-33.46	20250210	10730	0.47	20250404	16200	-33.46	20250210	7000	54.00	20240805	2.87	Y	443250	500	58 억		99285	N	N	3881	N	00	N
22	20250404	121151	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	10800	-250	5	-2.26	68960620	6333	22.27	10760	11010	10730	14360	7740	11050	10889.09	0.89	0	-389	11283	11166	11013	10896	10743	11090	10820	58	3310	500	7730	10	1	11115260	1200	18.52	2.54	12	0.06	583.00	4260.00	16200	20250210	-33.33	7000	20240805	54.29	16200	-33.33	20250210	10730	0.65	20250404	16200	-33.33	20250210	7000	54.29	20240805	2.87	Y	443250	500	58 억		99285	N	N	3881	N	00	N
23	20250404	111156	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	10970	-80	5	-0.72	50676530	4653	16.36	10760	11010	10730	14360	7740	11050	10891.15	0.89	0	-265	11283	11166	11013	10896	10743	11090	10820	58	3310	500	7730	10	1	11115260	1219	18.82	2.58	12	0.04	583.00	4260.00	16200	20250210	-32.28	7000	20240805	56.71	16200	-32.28	20250210	10730	2.24	20250404	16200	-32.28	20250210	7000	56.71	20240805	2.87	Y	443250	500	58 억		99285	N	N	3881	N	00	N
24	20250404	101157	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	11000	-50	5	-0.45	35517230	3259	11.46	10760	11010	10730	14360	7740	11050	10898.20	0.89	0	85	11283	11166	11013	10896	10743	11090	10820	58	3310	500	7730	10	1	11115260	1223	18.87	2.58	12	0.03	583.00	4260.00	16200	20250210	-32.10	7000	20240805	57.14	16200	-32.10	20250210	10730	2.52	20250404	16200	-32.10	20250210	7000	57.14	20240805	2.87	Y	443250	500	58 억		99285	N	N	3881	N	00	N
25	20250404	091202	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	10920	-130	5	-1.18	8913920	822	2.89	10760	10980	10760	14360	7740	11050	10844.18	0.89	0	-204	11283	11166	11013	10896	10743	11090	10820	58	3310	500	7730	10	1	11115260	1214	18.73	2.56	12	0.01	583.00	4260.00	16200	20250210	-32.59	7000	20240805	56.00	16200	-32.59	20250210	10760	1.49	20250404	16200	-32.59	20250210	7000	56.00	20240805	2.87	Y	443250	500	58 억		99285	N	N	3881	N	00	N
26	20250403	161136	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	11050	-90	5	-0.81	312270205	28436	102.85	11130	11130	10860	14480	7800	11140	10981.40	0.93	0	-3681	11446	11292	11116	10962	10786	11205	10875	58	3340	500	7790	10	1	11115260	1228	18.95	2.59	12	0.26	583.00	4260.00	16200	20250210	-31.79	7000	20240805	57.86	16200	-31.79	20250210	10860	1.75	20250403	16200	-31.79	20250210	7000	57.86	20240805	2.91	Y	443250	500	58 억		103149	N	N	3881	N	00	N
27	20250403	151147	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	10930	-210	5	-1.89	204400255	18628	67.38	11130	11130	10900	14480	7800	11140	10972.74	0.93	0	-221	11446	11292	11116	10962	10786	11205	10875	58	3340	500	7790	10	1	11115260	1215	18.75	2.57	12	0.17	583.00	4260.00	16200	20250210	-32.53	7000	20240805	56.14	16200	-32.53	20250210	10900	0.28	20250403	16200	-32.53	20250210	7000	56.14	20240805	2.91	Y	443250	500	58 억		103149	N	N	2164	N	00	N
28	20250403	141144	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	10960	-180	5	-1.62	168309780	15340	55.48	11130	11130	10900	14480	7800	11140	10971.95	0.93	0	979	11446	11292	11116	10962	10786	11205	10875	58	3340	500	7790	10	1	11115260	1218	18.80	2.57	12	0.14	583.00	4260.00	16200	20250210	-32.35	7000	20240805	56.57	16200	-32.35	20250210	10900	0.55	20250403	16200	-32.35	20250210	7000	56.57	20240805	2.91	Y	443250	500	58 억		103149	N	N	2164	N	00	N
29	20250403	131143	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	10960	-180	5	-1.62	112650940	10269	37.14	11130	11130	10900	14480	7800	11140	10970.00	0.93	0	215	11446	11292	11116	10962	10786	11205	10875	58	3340	500	7790	10	1	11115260	1218	18.80	2.57	12	0.09	583.00	4260.00	16200	20250210	-32.35	7000	20240805	56.57	16200	-32.35	20250210	10900	0.55	20250403	16200	-32.35	20250210	7000	56.57	20240805	2.91	Y	443250	500	58 억		103149	N	N	2164	N	00	N
30	20250403	121141	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	11000	-140	5	-1.26	54882640	5002	18.09	11130	11130	10900	14480	7800	11140	10972.14	0.93	0	-224	11446	11292	11116	10962	10786	11205	10875	58	3340	500	7790	10	1	11115260	1223	18.87	2.58	12	0.05	583.00	4260.00	16200	20250210	-32.10	7000	20240805	57.14	16200	-32.10	20250210	10900	0.92	20250403	16200	-32.10	20250210	7000	57.14	20240805	2.91	Y	443250	500	58 억		103149	N	N	2164	N	00	N
31	20250403	111145	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	10990	-150	5	-1.35	34279950	3120	11.28	11130	11130	10930	14480	7800	11140	10987.16	0.93	0	-647	11446	11292	11116	10962	10786	11205	10875	58	3340	500	7790	10	1	11115260	1222	18.85	2.58	12	0.03	583.00	4260.00	16200	20250210	-32.16	7000	20240805	57.00	16200	-32.16	20250210	10930	0.55	20250403	16200	-32.16	20250210	7000	57.00	20240805	2.91	Y	443250	500	58 억		103149	N	N	2164	N	00	N
32	20250403	101145	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	11030	-110	5	-0.99	21848190	1987	7.19	11130	11130	10930	14480	7800	11140	10995.57	0.93	0	-257	11446	11292	11116	10962	10786	11205	10875	58	3340	500	7790	10	1	11115260	1226	18.92	2.59	12	0.02	583.00	4260.00	16200	20250210	-31.91	7000	20240805	57.57	16200	-31.91	20250210	10930	0.91	20250403	16200	-31.91	20250210	7000	57.57	20240805	2.91	Y	443250	500	58 억		103149	N	N	2164	N	00	N
33	20250403	091150	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	11010	-130	5	-1.17	8925920	813	2.94	11130	11130	10930	14480	7800	11140	10978.99	0.93	0	-131	11446	11292	11116	10962	10786	11205	10875	58	3340	500	7790	10	1	11115260	1224	18.89	2.58	12	0.01	583.00	4260.00	16200	20250210	-32.04	7000	20240805	57.29	16200	-32.04	20250210	10930	0.73	20250403	16200	-32.04	20250210	7000	57.29	20240805	2.91	Y	443250	500	58 억		103149	N	N	2164	N	00	N
34	20250402	161121	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	11140	-70	5	-0.62	306747105	27648	65.28	11270	11270	10940	14570	7850	11210	11094.73	0.96	0	-3299	11516	11362	11176	11022	10836	11440	11100	58	3360	500	7840	10	1	11115260	1238	19.11	2.62	12	0.25	583.00	4260.00	16200	20250210	-31.23	7000	20240805	59.14	16200	-31.23	20250210	10940	1.83	20250402	16200	-31.23	20250210	7000	59.14	20240805	2.96	Y	443250	500	58 억		106479	N	N	2164	N	00	N
35	20250402	151121	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	11130	-80	5	-0.71	262648205	23690	55.94	11270	11270	10940	14570	7850	11210	11086.88	0.96	0	-1822	11516	11362	11176	11022	10836	11440	11100	58	3360	500	7840	10	1	11115260	1237	19.09	2.61	12	0.21	583.00	4260.00	16200	20250210	-31.30	7000	20240805	59.00	16200	-31.30	20250210	10940	1.74	20250402	16200	-31.30	20250210	7000	59.00	20240805	2.96	Y	443250	500	58 억		106479	N	N	4916	N	00	N
36	20250402	141123	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	11010	-200	5	-1.78	190614355	17202	40.62	11270	11270	10940	14570	7850	11210	11080.94	0.96	0	-1588	11516	11362	11176	11022	10836	11440	11100	58	3360	500	7840	10	1	11115260	1224	18.89	2.58	12	0.15	583.00	4260.00	16200	20250210	-32.04	7000	20240805	57.29	16200	-32.04	20250210	10940	0.64	20250402	16200	-32.04	20250210	7000	57.29	20240805	2.96	Y	443250	500	58 억		106479	N	N	4916	N	00	N
37	20250402	131125	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	11110	-100	5	-0.89	144725705	13036	30.78	11270	11270	11040	14570	7850	11210	11102.00	0.96	0	-1689	11516	11362	11176	11022	10836	11440	11100	58	3360	500	7840	10	1	11115260	1235	19.06	2.61	12	0.12	583.00	4260.00	16200	20250210	-31.42	7000	20240805	58.71	16200	-31.42	20250210	10950	1.46	20250328	16200	-31.42	20250210	7000	58.71	20240805	2.96	Y	443250	500	58 억		106479	N	N	4916	N	00	N
38	20250402	121123	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	11100	-110	5	-0.98	113022670	10171	24.02	11270	11270	11060	14570	7850	11210	11112.25	0.96	0	-1086	11516	11362	11176	11022	10836	11440	11100	58	3360	500	7840	10	1	11115260	1234	19.04	2.61	12	0.09	583.00	4260.00	16200	20250210	-31.48	7000	20240805	58.57	16200	-31.48	20250210	10950	1.37	20250328	16200	-31.48	20250210	7000	58.57	20240805	2.96	Y	443250	500	58 억		106479	N	N	4916	N	00	N
39	20250402	111123	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	11170	-40	5	-0.36	76411250	6869	16.22	11270	11270	11070	14570	7850	11210	11124.07	0.96	0	-2151	11516	11362	11176	11022	10836	11440	11100	58	3360	500	7840	10	1	11115260	1242	19.16	2.62	12	0.06	583.00	4260.00	16200	20250210	-31.05	7000	20240805	59.57	16200	-31.05	20250210	10950	2.01	20250328	16200	-31.05	20250210	7000	59.57	20240805	2.96	Y	443250	500	58 억		106479	N	N	4916	N	00	N
40	20250402	101122	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	11210	0	3	0.00	39824170	3576	8.44	11270	11270	11090	14570	7850	11210	11136.51	0.96	0	-2125	11516	11362	11176	11022	10836	11440	11100	58	3360	500	7840	10	1	11115260	1246	19.23	2.63	12	0.03	583.00	4260.00	16200	20250210	-30.80	7000	20240805	60.14	16200	-30.80	20250210	10950	2.37	20250328	16200	-30.80	20250210	7000	60.14	20240805	2.96	Y	443250	500	58 억		106479	N	N	4916	N	00	N
41	20250402	091132	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	11130	-80	5	-0.71	17844450	1601	3.78	11270	11270	11090	14570	7850	11210	11145.82	0.96	0	-1296	11516	11362	11176	11022	10836	11440	11100	58	3360	500	7840	10	1	11115260	1237	19.09	2.61	12	0.01	583.00	4260.00	16200	20250210	-31.30	7000	20240805	59.00	16200	-31.30	20250210	10950	1.64	20250328	16200	-31.30	20250210	7000	59.00	20240805	2.96	Y	443250	500	58 억		106479	N	N	4916	N	00	N
42	20250401	161132	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	11210	-70	5	-0.62	472788165	42350	103.32	11160	11330	10990	14660	7900	11280	11163.66	1.01	0	-5976	11733	11506	11273	11046	10813	11620	11160	58	3380	500	7890	10	1	11115260	1246	19.23	2.63	12	0.38	583.00	4260.00	16200	20250210	-30.80	7000	20240805	60.14	16200	-30.80	20250210	10950	2.37	20250328	16200	-30.80	20250210	7000	60.14	20240805	3.01	Y	443250	500	58 억		112683	N	N	4916	N	00	N
43	20250401	151129	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	11210	-70	5	-0.62	394499265	35365	86.28	11160	11330	10990	14660	7900	11280	11155.08	1.01	0	-4287	11733	11506	11273	11046	10813	11620	11160	58	3380	500	7890	10	1	11115260	1246	19.23	2.63	12	0.32	583.00	4260.00	16200	20250210	-30.80	7000	20240805	60.14	16200	-30.80	20250210	10950	2.37	20250328	16200	-30.80	20250210	7000	60.14	20240805	3.01	Y	443250	500	58 억		112683	N	N	5186	N	00	N
44	20250401	141131	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	11220	-60	5	-0.53	339971750	30478	74.36	11160	11330	10990	14660	7900	11280	11154.66	1.01	0	-2579	11733	11506	11273	11046	10813	11620	11160	58	3380	500	7890	10	1	11115260	1247	19.25	2.63	12	0.27	583.00	4260.00	16200	20250210	-30.74	7000	20240805	60.29	16200	-30.74	20250210	10950	2.47	20250328	16200	-30.74	20250210	7000	60.29	20240805	3.01	Y	443250	500	58 억		112683	N	N	5186	N	00	N
45	20250401	131131	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	11200	-80	5	-0.71	307240850	27558	67.23	11160	11330	10990	14660	7900	11280	11148.88	1.01	0	-2035	11733	11506	11273	11046	10813	11620	11160	58	3380	500	7890	10	1	11115260	1245	19.21	2.63	12	0.25	583.00	4260.00	16200	20250210	-30.86	7000	20240805	60.00	16200	-30.86	20250210	10950	2.28	20250328	16200	-30.86	20250210	7000	60.00	20240805	3.01	Y	443250	500	58 억		112683	N	N	5186	N	00	N
46	20250401	121132	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	11220	-60	5	-0.53	279158650	25054	61.12	11160	11330	10990	14660	7900	11280	11142.28	1.01	0	-1272	11733	11506	11273	11046	10813	11620	11160	58	3380	500	7890	10	1	11115260	1247	19.25	2.63	12	0.23	583.00	4260.00	16200	20250210	-30.74	7000	20240805	60.29	16200	-30.74	20250210	10950	2.47	20250328	16200	-30.74	20250210	7000	60.29	20240805	3.01	Y	443250	500	58 억		112683	N	N	5186	N	00	N
47	20250401	111117	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	11230	-50	5	-0.44	246152560	22111	53.94	11160	11330	10990	14660	7900	11280	11132.58	1.01	0	-973	11733	11506	11273	11046	10813	11620	11160	58	3380	500	7890	10	1	11115260	1248	19.26	2.64	12	0.20	583.00	4260.00	16200	20250210	-30.68	7000	20240805	60.43	16200	-30.68	20250210	10950	2.56	20250328	16200	-30.68	20250210	7000	60.43	20240805	3.01	Y	443250	500	58 억		112683	N	N	5186	N	00	N
48	20250401	101114	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	11120	-160	5	-1.42	155239360	13920	33.96	11160	11330	11040	14660	7900	11280	11152.25	1.01	0	-3133	11733	11506	11273	11046	10813	11620	11160	58	3380	500	7890	10	1	11115260	1236	19.07	2.61	12	0.13	583.00	4260.00	16200	20250210	-31.36	7000	20240805	58.86	16200	-31.36	20250210	10950	1.55	20250328	16200	-31.36	20250210	7000	58.86	20240805	3.01	Y	443250	500	58 억		112683	N	N	5186	N	00	N
49	20250401	091115	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	11210	-70	5	-0.62	45504330	4074	9.94	11160	11310	11130	14660	7900	11280	11169.45	1.01	0	442	11733	11506	11273	11046	10813	11620	11160	58	3380	500	7890	10	1	11115260	1246	19.23	2.63	12	0.04	583.00	4260.00	16200	20250210	-30.80	7000	20240805	60.14	16200	-30.80	20250210	10950	2.37	20250328	16200	-30.80	20250210	7000	60.14	20240805	3.01	Y	443250	500	58 억		112683	N	N	5186	N	00	N