KissMeData/052400/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160513	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	42950	-600	5	-1.38	30580604125	729675	65.90	42000	43500	40450	56600	30500	43550	41908.52	1.67	3647	48816	46182	43616	40982	38416	44900	39700	78	13050	500	0	50	1	14563291	6255	21.17	3.12	12	5.01	2029.00	13749.00	49500	20250409	-13.23	12000	20240805	257.92	49500	-13.23	20250409	20500	109.51	20250203	49500	-13.23	20250409	12000	257.92	20240805	3.09	Y	052400	500	77 억	243008	N	N	10165	N	02	N
3	20250414	150517	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	43050	-500	5	-1.15	28678753000	685618	61.92	42000	43300	40450	56600	30500	43550	41828.24	1.67	10033	48816	46182	43616	40982	38416	44900	39700	78	13050	500	0	50	1	14563291	6269	21.22	3.13	12	4.71	2029.00	13749.00	49500	20250409	-13.03	12000	20240805	258.75	49500	-13.03	20250409	20500	110.00	20250203	49500	-13.03	20250409	12000	258.75	20240805	3.09	Y	052400	500	77 억	243008	N	N	7746	N	02	N
4	20250414	140516	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	41900	-1650	5	-3.79	25570089275	612785	55.34	42000	43300	40450	56600	30500	43550	41726.70	1.67	15225	48816	46182	43616	40982	38416	44900	39700	78	13050	500	0	50	1	14563291	6102	20.65	3.05	12	4.21	2029.00	13749.00	49500	20250409	-15.35	12000	20240805	249.17	49500	-15.35	20250409	20500	104.39	20250203	49500	-15.35	20250409	12000	249.17	20240805	3.09	Y	052400	500	77 억	243008	N	N	7746	N	02	N
5	20250414	130516	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	41900	-1650	5	-3.79	19840486100	478487	43.21	42000	42450	40450	56600	30500	43550	41463.63	1.67	20151	48816	46182	43616	40982	38416	44900	39700	78	13050	500	0	50	1	14563291	6102	20.65	3.05	12	3.29	2029.00	13749.00	49500	20250409	-15.35	12000	20240805	249.17	49500	-15.35	20250409	20500	104.39	20250203	49500	-15.35	20250409	12000	249.17	20240805	3.09	Y	052400	500	77 억	243008	N	N	7746	N	02	N
6	20250414	120518	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	41650	-1900	5	-4.36	17948179075	433101	39.11	42000	42450	40450	56600	30500	43550	41439.51	1.67	15569	48816	46182	43616	40982	38416	44900	39700	78	13050	500	0	50	1	14563291	6066	20.53	3.03	12	2.97	2029.00	13749.00	49500	20250409	-15.86	12000	20240805	247.08	49500	-15.86	20250409	20500	103.17	20250203	49500	-15.86	20250409	12000	247.08	20240805	3.09	Y	052400	500	77 억	243008	N	N	7746	N	02	N
7	20250414	110515	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	41150	-2400	5	-5.51	15885596950	383526	34.64	42000	42450	40450	56600	30500	43550	41418.06	1.67	899	48816	46182	43616	40982	38416	44900	39700	78	13050	500	0	50	1	14563291	5993	20.28	2.99	12	2.63	2029.00	13749.00	49500	20250409	-16.87	12000	20240805	242.92	49500	-16.87	20250409	20500	100.73	20250203	49500	-16.87	20250409	12000	242.92	20240805	3.09	Y	052400	500	77 억	243008	N	N	7746	N	02	N
8	20250414	100517	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	41650	-1900	5	-4.36	12469342700	300617	27.15	42000	42450	40450	56600	30500	43550	41476.93	1.67	-4106	48816	46182	43616	40982	38416	44900	39700	78	13050	500	0	50	1	14563291	6066	20.53	3.03	12	2.06	2029.00	13749.00	49500	20250409	-15.86	12000	20240805	247.08	49500	-15.86	20250409	20500	103.17	20250203	49500	-15.86	20250409	12000	247.08	20240805	3.09	Y	052400	500	77 억	243008	N	N	7746	N	02	N
9	20250414	090517	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	41750	-1800	5	-4.13	2891485400	69052	6.24	42000	42450	41300	56600	30500	43550	41866.10	1.67	5536	48816	46182	43616	40982	38416	44900	39700	78	13050	500	0	50	1	14563291	6080	20.58	3.04	12	0.47	2029.00	13749.00	49500	20250409	-15.66	12000	20240805	247.92	49500	-15.66	20250409	20500	103.66	20250203	49500	-15.66	20250409	12000	247.92	20240805	3.09	Y	052400	500	77 억	243008	N	N	7746	N	02	N
10	20250411	160511	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	43550	-1900	5	-4.18	47131696850	1090033	133.64	45600	46250	41050	59000	31850	45450	43235.90	1.68	-20129	48283	46866	45183	43766	42083	47575	44475	78	13550	500	0	50	1	14563291	6342	21.46	3.17	12	7.48	2029.00	13749.00	49500	20250409	-12.02	12000	20240805	262.92	49500	-12.02	20250409	20500	112.44	20250203	49500	-12.02	20250409	12000	262.92	20240805	3.31	Y	052400	500	77 억	245225	N	N	7746	N	02	N
11	20250411	150515	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	43550	-1900	5	-4.18	41442905975	961646	117.90	45600	46250	41050	59000	31850	45450	43092.74	1.68	-8755	48283	46866	45183	43766	42083	47575	44475	78	13550	500	0	50	1	14563291	6342	21.46	3.17	12	6.60	2029.00	13749.00	49500	20250409	-12.02	12000	20240805	262.92	49500	-12.02	20250409	20500	112.44	20250203	49500	-12.02	20250409	12000	262.92	20240805	3.31	Y	052400	500	77 억	245225	N	N	10005	N	02	N
12	20250411	140515	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	43900	-1550	5	-3.41	37025697575	860870	105.55	45600	46250	41050	59000	31850	45450	43006.08	1.68	-7436	48283	46866	45183	43766	42083	47575	44475	78	13550	500	0	50	1	14563291	6393	21.64	3.19	12	5.91	2029.00	13749.00	49500	20250409	-11.31	12000	20240805	265.83	49500	-11.31	20250409	20500	114.15	20250203	49500	-11.31	20250409	12000	265.83	20240805	3.31	Y	052400	500	77 억	245225	N	N	10005	N	02	N
13	20250411	130516	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	42200	-3250	5	-7.15	28163349950	652137	79.95	45600	46250	42000	59000	31850	45450	43181.90	1.68	-10114	48283	46866	45183	43766	42083	47575	44475	78	13550	500	0	50	1	14563291	6146	20.80	3.07	12	4.48	2029.00	13749.00	49500	20250409	-14.75	12000	20240805	251.67	49500	-14.75	20250409	20500	105.85	20250203	49500	-14.75	20250409	12000	251.67	20240805	3.31	Y	052400	500	77 억	245225	N	N	10005	N	02	N
14	20250411	120516	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	42350	-3100	5	-6.82	25008897950	577321	70.78	45600	46250	42000	59000	31850	45450	43314.25	1.68	-9947	48283	46866	45183	43766	42083	47575	44475	78	13550	500	0	50	1	14563291	6168	20.87	3.08	12	3.96	2029.00	13749.00	49500	20250409	-14.44	12000	20240805	252.92	49500	-14.44	20250409	20500	106.59	20250203	49500	-14.44	20250409	12000	252.92	20240805	3.31	Y	052400	500	77 억	245225	N	N	10005	N	02	N
15	20250411	110515	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	43000	-2450	5	-5.39	22733014975	524192	64.27	45600	46250	42000	59000	31850	45450	43362.74	1.68	-10409	48283	46866	45183	43766	42083	47575	44475	78	13550	500	0	50	1	14563291	6262	21.19	3.13	12	3.60	2029.00	13749.00	49500	20250409	-13.13	12000	20240805	258.33	49500	-13.13	20250409	20500	109.76	20250203	49500	-13.13	20250409	12000	258.33	20240805	3.31	Y	052400	500	77 억	245225	N	N	10005	N	02	N
16	20250411	100516	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	43450	-2000	5	-4.40	16159977450	369363	45.29	45600	46250	42250	59000	31850	45450	43745.16	1.68	-6699	48283	46866	45183	43766	42083	47575	44475	78	13550	500	0	50	1	14563291	6328	21.41	3.16	12	2.54	2029.00	13749.00	49500	20250409	-12.22	12000	20240805	262.08	49500	-12.22	20250409	20500	111.95	20250203	49500	-12.22	20250409	12000	262.08	20240805	3.31	Y	052400	500	77 억	245225	N	N	10005	N	02	N
17	20250411	090519	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	44450	-1000	5	-2.20	2731907950	60070	7.36	45600	46250	44350	59000	31850	45450	45479.35	1.68	-5536	48283	46866	45183	43766	42083	47575	44475	78	13550	500	0	50	1	14563291	6473	21.91	3.23	12	0.41	2029.00	13749.00	49500	20250409	-10.20	12000	20240805	270.42	49500	-10.20	20250409	20500	116.83	20250203	49500	-10.20	20250409	12000	270.42	20240805	3.31	Y	052400	500	77 억	245225	N	N	10005	N	02	N
18	20250410	160513	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	45450	-850	5	-1.84	36009972375	796163	81.47	44100	46600	43500	60100	32450	46300	45228.47	1.53	19790	52733	49516	46283	43066	39833	47900	41450	78	13800	500	0	50	1	14563291	6619	22.40	3.31	12	5.47	2029.00	13749.00	49500	20250409	-8.18	12000	20240805	278.75	49500	-8.18	20250409	20500	121.71	20250203	49500	-8.18	20250409	12000	278.75	20240805	4.22	Y	052400	500	77 억	222322	N	N	10005	N	02	N
19	20250410	150515	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	45050	-1250	5	-2.70	33622672850	743655	76.10	44100	46600	43500	60100	32450	46300	45212.08	1.53	17924	52733	49516	46283	43066	39833	47900	41450	78	13800	500	0	50	1	14563291	6561	22.20	3.28	12	5.11	2029.00	13749.00	49500	20250409	-8.99	12000	20240805	275.42	49500	-8.99	20250409	20500	119.76	20250203	49500	-8.99	20250409	12000	275.42	20240805	4.22	Y	052400	500	77 억	222322	N	N	17	N	02	N
20	20250410	140514	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	45050	-1250	5	-2.70	30890111100	683046	69.90	44100	46600	43500	60100	32450	46300	45223.36	1.53	18779	52733	49516	46283	43066	39833	47900	41450	78	13800	500	0	50	1	14563291	6561	22.20	3.28	12	4.69	2029.00	13749.00	49500	20250409	-8.99	12000	20240805	275.42	49500	-8.99	20250409	20500	119.76	20250203	49500	-8.99	20250409	12000	275.42	20240805	4.22	Y	052400	500	77 억	222322	N	N	17	N	02	N
21	20250410	130514	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	45450	-850	5	-1.84	28269071325	624932	63.95	44100	46600	43500	60100	32450	46300	45234.68	1.53	19331	52733	49516	46283	43066	39833	47900	41450	78	13800	500	0	50	1	14563291	6619	22.40	3.31	12	4.29	2029.00	13749.00	49500	20250409	-8.18	12000	20240805	278.75	49500	-8.18	20250409	20500	121.71	20250203	49500	-8.18	20250409	12000	278.75	20240805	4.22	Y	052400	500	77 억	222322	N	N	17	N	02	N
22	20250410	120514	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	45700	-600	5	-1.30	26020247750	575696	58.91	44100	46600	43500	60100	32450	46300	45197.04	1.53	13902	52733	49516	46283	43066	39833	47900	41450	78	13800	500	0	50	1	14563291	6655	22.52	3.32	12	3.95	2029.00	13749.00	49500	20250409	-7.68	12000	20240805	280.83	49500	-7.68	20250409	20500	122.93	20250203	49500	-7.68	20250409	12000	280.83	20240805	4.22	Y	052400	500	77 억	222322	N	N	17	N	02	N
23	20250410	110514	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	44950	-1350	5	-2.92	23061634600	510470	52.24	44100	46600	43500	60100	32450	46300	45176.28	1.53	8767	52733	49516	46283	43066	39833	47900	41450	78	13800	500	0	50	1	14563291	6546	22.15	3.27	12	3.51	2029.00	13749.00	49500	20250409	-9.19	12000	20240805	274.58	49500	-9.19	20250409	20500	119.27	20250203	49500	-9.19	20250409	12000	274.58	20240805	4.22	Y	052400	500	77 억	222322	N	N	17	N	02	N
24	20250410	100514	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	45600	-700	5	-1.51	17638109600	390123	39.92	44100	46600	43500	60100	32450	46300	45210.42	1.53	10925	52733	49516	46283	43066	39833	47900	41450	78	13800	500	0	50	1	14563291	6641	22.47	3.32	12	2.68	2029.00	13749.00	49500	20250409	-7.88	12000	20240805	280.00	49500	-7.88	20250409	20500	122.44	20250203	49500	-7.88	20250409	12000	280.00	20240805	4.22	Y	052400	500	77 억	222322	N	N	17	N	02	N
25	20250410	090516	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	44550	-1750	5	-3.78	3851615475	86373	8.84	44100	45150	44000	60100	32450	46300	44583.98	1.53	11366	52733	49516	46283	43066	39833	47900	41450	78	13800	500	0	50	1	14563291	6488	21.96	3.24	12	0.59	2029.00	13749.00	49500	20250409	-10.00	12000	20240805	271.25	49500	-10.00	20250409	20500	117.32	20250203	49500	-10.00	20250409	12000	271.25	20240805	4.22	Y	052400	500	77 억	222322	N	N	17	N	02	N
26	20250409	160511	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	46300	1000	2	2.21	45184579000	977241	48.50	48100	49500	43050	58800	31750	45300	46236.86	1.63	-22280	51600	48450	45450	42300	39300	50025	43875	78	13500	500	28990	50	1	14563291	6743	22.82	3.37	12	6.71	2029.00	13749.00	49500	20250409	-6.46	12000	20240805	285.83	49500	-6.46	20250409	20500	125.85	20250203	49500	-6.46	20250409	12000	285.83	20240805	3.92	N	052400	500	77 억	237229	N	N	17	N	00	N
27	20250409	150414	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	45950	650	2	1.43	43229747675	934759	46.39	48100	49500	43050	58800	31750	45300	46246.95	1.63	-18113	51600	48450	45450	42300	39300	50025	43875	78	13500	500	28990	50	1	14563291	6692	22.65	3.34	12	6.42	2029.00	13749.00	49500	20250409	-7.17	12000	20240805	282.92	49500	-7.17	20250409	20500	124.15	20250203	49500	-7.17	20250409	12000	282.92	20240805	3.92	N	052400	500	77 억	237229	N	N	90855	N	00	N
28	20250409	140508	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	43900	-1400	5	-3.09	37009180000	795831	39.49	48100	49500	43500	58800	31750	45300	46503.83	1.63	-13004	51600	48450	45450	42300	39300	50025	43875	78	13500	500	28990	50	1	14563291	6393	21.64	3.19	12	5.46	2029.00	13749.00	49500	20250409	-11.31	12000	20240805	265.83	49500	-11.31	20250409	20500	114.15	20250203	49500	-11.31	20250409	12000	265.83	20240805	3.92	N	052400	500	77 억	237229	N	N	90855	N	00	N
29	20250409	130508	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	44550	-750	5	-1.66	33055564975	706406	35.06	48100	49500	43500	58800	31750	45300	46794.02	1.63	-6478	51600	48450	45450	42300	39300	50025	43875	78	13500	500	28990	50	1	14563291	6488	21.96	3.24	12	4.85	2029.00	13749.00	49500	20250409	-10.00	12000	20240805	271.25	49500	-10.00	20250409	20500	117.32	20250203	49500	-10.00	20250409	12000	271.25	20240805	3.92	N	052400	500	77 억	237229	N	N	90855	N	00	N
30	20250409	120509	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	45500	200	2	0.44	27120261625	573521	28.46	48100	49500	45500	58800	31750	45300	47287.34	1.63	-29148	51600	48450	45450	42300	39300	50025	43875	78	13500	500	28990	50	1	14563291	6626	22.42	3.31	12	3.94	2029.00	13749.00	49500	20250409	-8.08	12000	20240805	279.17	49500	-8.08	20250409	20500	121.95	20250203	49500	-8.08	20250409	12000	279.17	20240805	3.92	N	052400	500	77 억	237229	N	N	90855	N	00	N
31	20250409	110508	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	46100	800	2	1.77	24341305725	513033	25.46	48100	49500	46100	58800	31750	45300	47445.93	1.63	-33459	51600	48450	45450	42300	39300	50025	43875	78	13500	500	28990	50	1	14563291	6714	22.72	3.35	12	3.52	2029.00	13749.00	49500	20250409	-6.87	12000	20240805	284.17	49500	-6.87	20250409	20500	124.88	20250203	49500	-6.87	20250409	12000	284.17	20240805	3.92	N	052400	500	77 억	237229	N	N	90855	N	00	N
32	20250409	100511	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	46500	1200	2	2.65	21678853100	455853	22.62	48100	49500	46150	58800	31750	45300	47556.72	1.63	-24042	51600	48450	45450	42300	39300	50025	43875	78	13500	500	28990	50	1	14563291	6772	22.92	3.38	12	3.13	2029.00	13749.00	49500	20250409	-6.06	12000	20240805	287.50	49500	-6.06	20250409	20500	126.83	20250203	49500	-6.06	20250409	12000	287.50	20240805	3.92	N	052400	500	77 억	237229	N	N	90855	N	00	N
33	20250409	090512	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	46900	1600	2	3.53	7720915425	160571	7.97	48100	49500	46800	58800	31750	45300	48084.29	1.63	-14453	51600	48450	45450	42300	39300	50025	43875	78	13500	500	28990	50	1	14563291	6830	23.11	3.41	12	1.10	2029.00	13749.00	49500	20250409	-5.25	12000	20240805	290.83	49500	-5.25	20250409	20500	128.78	20250203	49500	-5.25	20250409	12000	290.83	20240805	3.92	N	052400	500	77 억	237229	N	N	90855	N	00	N
34	20250408	160504	54	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	45300	450	2	1.00	91481278000	2015062	76.16	44200	48600	42450	58300	31400	44850	45398.89	2.57	-84000	48616	46732	43716	41832	38816	47675	42775	78	13450	500	28700	50	1	14563291	6597	22.33	3.29	12	13.84	2029.00	13749.00	48600	20250408	-6.79	12000	20240805	277.50	48600	-6.79	20250408	20500	120.98	20250203	48600	-6.79	20250408	12000	277.50	20240805	3.27	Y	052400	500	77 억	374662	N	N	90855	N	01	N
35	20250408	150508	54	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	44850	0	3	0.00	89564209925	1972605	74.55	44200	48600	42450	58300	31400	44850	45404.11	2.57	-79151	48616	46732	43716	41832	38816	47675	42775	78	13450	500	28700	50	1	14563291	6532	22.10	3.26	12	13.55	2029.00	13749.00	48600	20250408	-7.72	12000	20240805	273.75	48600	-7.72	20250408	20500	118.78	20250203	48600	-7.72	20250408	12000	273.75	20240805	3.27	Y	052400	500	77 억	374662	N	N	1	N	01	N
36	20250408	140507	54	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	45050	200	2	0.45	82336748400	1811419	68.46	44200	48600	42450	58300	31400	44850	45454.38	2.57	-82237	48616	46732	43716	41832	38816	47675	42775	78	13450	500	28700	50	1	14563291	6561	22.20	3.28	12	12.44	2029.00	13749.00	48600	20250408	-7.30	12000	20240805	275.42	48600	-7.30	20250408	20500	119.76	20250203	48600	-7.30	20250408	12000	275.42	20240805	3.27	Y	052400	500	77 억	374662	N	N	1	N	01	N
37	20250408	130506	54	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	47100	2250	2	5.02	53938645950	1206030	45.58	44200	47200	42450	58300	31400	44850	44724.10	2.57	-38148	48616	46732	43716	41832	38816	47675	42775	78	13450	500	28700	50	1	14563291	6859	23.21	3.43	12	8.28	2029.00	13749.00	47200	20250408	-0.21	12000	20240805	292.50	47200	-0.21	20250408	20500	129.76	20250203	47200	-0.21	20250408	12000	292.50	20240805	3.27	Y	052400	500	77 억	374662	N	N	1	N	01	N
38	20250408	120507	54	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	45050	200	2	0.45	45899707250	1030946	38.96	44200	46800	42450	58300	31400	44850	44521.84	2.57	-59990	48616	46732	43716	41832	38816	47675	42775	78	13450	500	28700	50	1	14563291	6561	22.20	3.28	12	7.08	2029.00	13749.00	46800	20250408	-3.74	12000	20240805	275.42	46800	-3.74	20250408	20500	119.76	20250203	46800	-3.74	20250408	12000	275.42	20240805	3.27	Y	052400	500	77 억	374662	N	N	1	N	01	N
39	20250408	110507	54	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	45500	650	2	1.45	40566573675	912945	34.50	44200	46800	42450	58300	31400	44850	44434.71	2.57	-59674	48616	46732	43716	41832	38816	47675	42775	78	13450	500	28700	50	1	14563291	6626	22.42	3.31	12	6.27	2029.00	13749.00	46800	20250408	-2.78	12000	20240805	279.17	46800	-2.78	20250408	20500	121.95	20250203	46800	-2.78	20250408	12000	279.17	20240805	3.27	Y	052400	500	77 억	374662	N	N	1	N	01	N
40	20250408	100507	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	43900	-950	5	-2.12	20372867550	467937	17.69	44200	44650	42450	58300	31400	44850	43536.78	2.57	-6395	48616	46732	43716	41832	38816	47675	42775	78	13450	500	28700	50	1	14563291	6393	21.64	3.19	12	3.21	2029.00	13749.00	45600	20250407	-3.73	12000	20240805	265.83	45600	-3.73	20250407	20500	114.15	20250203	45600	-3.73	20250407	12000	265.83	20240805	3.27	Y	052400	500	77 억	374662	N	N	1	N	01	N
41	20250408	090508	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	42600	-2250	5	-5.02	6381776050	146917	5.55	44200	44650	42450	58300	31400	44850	43435.07	2.57	3449	48616	46732	43716	41832	38816	47675	42775	78	13450	500	28700	50	1	14563291	6204	21.00	3.10	12	1.01	2029.00	13749.00	45600	20250407	-6.58	12000	20240805	255.00	45600	-6.58	20250407	20500	107.80	20250203	45600	-6.58	20250407	12000	255.00	20240805	3.27	Y	052400	500	77 억	374662	N	N	1	N	01	N
42	20250407	160502	55	60.00	KOSDAQ	신고가	IT 서비스	N	N	N	Y	60	N	44850	9750	2	27.78	116245588675	2645919	70.10	41500	45600	40700	45600	24600	35100	43934.69	2.35	8780	43700	39400	34700	30400	25700	41550	32550	78	10500	500	22460	50	1	14563291	6532	22.10	3.26	12	18.17	2029.00	13749.00	45600	20250407	-1.64	12000	20240805	273.75	45600	-1.64	20250407	20500	118.78	20250203	45600	-1.64	20250407	12000	273.75	20240805	2.11	N	052400	500	77 억	342536	N	N	1	N	00	N
43	20250407	150506	55	60.00	KOSDAQ	신고가	IT 서비스	N	N	N	Y	60	N	45350	10250	2	29.20	107667125850	2455395	65.06	41500	45600	40700	45600	24600	35100	43850.20	2.35	16012	43700	39400	34700	30400	25700	41550	32550	78	10500	500	22460	50	1	14563291	6604	22.35	3.30	12	16.86	2029.00	13749.00	45600	20250407	-0.55	12000	20240805	277.92	45600	-0.55	20250407	20500	121.22	20250203	45600	-0.55	20250407	12000	277.92	20240805	2.11	N	052400	500	77 억	342536	N	N	36816	N	00	N
44	20250407	140504	55	60.00	KOSDAQ	신고가	IT 서비스	N	N	N	Y	60	N	43100	8000	2	22.79	84722364275	1946189	51.56	41500	45150	40700	45600	24600	35100	43533.65	2.35	1775	43700	39400	34700	30400	25700	41550	32550	78	10500	500	22460	50	1	14563291	6277	21.24	3.13	12	13.36	2029.00	13749.00	45150	20250407	-4.54	12000	20240805	259.17	45150	-4.54	20250407	20500	110.24	20250203	45150	-4.54	20250407	12000	259.17	20240805	2.11	N	052400	500	77 억	342536	N	N	36816	N	00	N
45	20250407	130502	55	60.00	KOSDAQ	신고가	IT 서비스	N	N	N	Y	60	N	44050	8950	2	25.50	75157636975	1724624	45.69	41500	45150	40700	45600	24600	35100	43580.52	2.35	13600	43700	39400	34700	30400	25700	41550	32550	78	10500	500	22460	50	1	14563291	6415	21.71	3.20	12	11.84	2029.00	13749.00	45150	20250407	-2.44	12000	20240805	267.08	45150	-2.44	20250407	20500	114.88	20250203	45150	-2.44	20250407	12000	267.08	20240805	2.11	N	052400	500	77 억	342536	N	N	36816	N	00	N
46	20250407	120503	55	60.00	KOSDAQ	신고가	IT 서비스	N	N	N	Y	60	N	44200	9100	2	25.93	70254882375	1613518	42.75	41500	45150	40700	45600	24600	35100	43542.89	2.35	14804	43700	39400	34700	30400	25700	41550	32550	78	10500	500	22460	50	1	14563291	6437	21.78	3.21	12	11.08	2029.00	13749.00	45150	20250407	-2.10	12000	20240805	268.33	45150	-2.10	20250407	20500	115.61	20250203	45150	-2.10	20250407	12000	268.33	20240805	2.11	N	052400	500	77 억	342536	N	N	36816	N	00	N
47	20250407	110503	55	60.00	KOSDAQ	신고가	IT 서비스	N	N	N	Y	60	N	43950	8850	2	25.21	57815762150	1334562	35.36	41500	44550	40700	45600	24600	35100	43323.62	2.35	9915	43700	39400	34700	30400	25700	41550	32550	78	10500	500	22460	50	1	14563291	6401	21.66	3.20	12	9.16	2029.00	13749.00	44550	20250407	-1.35	12000	20240805	266.25	44550	-1.35	20250407	20500	114.39	20250203	44550	-1.35	20250407	12000	266.25	20240805	2.11	N	052400	500	77 억	342536	N	N	36816	N	00	N
48	20250407	100504	55	60.00	KOSDAQ	신고가	IT 서비스	N	N	N	Y	60	N	44050	8950	2	25.50	44720948850	1036736	27.47	41500	44350	40700	45600	24600	35100	43138.46	2.35	18725	43700	39400	34700	30400	25700	41550	32550	78	10500	500	22460	50	1	14563291	6415	21.71	3.20	12	7.12	2029.00	13749.00	44350	20250407	-0.68	12000	20240805	267.08	44350	-0.68	20250407	20500	114.88	20250203	44350	-0.68	20250407	12000	267.08	20240805	2.11	N	052400	500	77 억	342536	N	N	36816	N	00	N
49	20250407	090504	55	60.00	KOSDAQ	신고가	IT 서비스	N	N	N	Y	60	N	43900	8800	2	25.07	9536820450	226962	6.01	41500	43900	40700	45600	24600	35100	42027.98	2.35	-7002	43700	39400	34700	30400	25700	41550	32550	78	10500	500	22460	50	1	14563291	6393	21.64	3.19	12	1.56	2029.00	13749.00	43900	20250407	0.00	12000	20240805	265.83	43900	0.00	20250407	20500	114.15	20250203	43900	0.00	20250407	12000	265.83	20240805	2.11	N	052400	500	77 억	342536	N	N	36816	N	00	N
50	20250404	160502	55	60.00	KOSDAQ	신고가	IT 서비스	N	N	N	Y	60	N	35100	3350	2	10.55	131599146025	3774290	145.46	34500	39000	30000	41250	22250	31750	34867.12	2.99	-127612	38383	35066	32083	28766	25783	36725	30425	78	9500	500	20320	50	1	14563291	5112	17.30	2.55	12	25.92	2029.00	13749.00	39000	20250404	-10.00	12000	20240805	192.50	39000	-10.00	20250404	20500	71.22	20250203	39000	-10.00	20250404	12000	192.50	20240805	2.21	Y	052400	500	77 억	434968	N	N	36766	N	00	N
51	20250404	150506	55	60.00	KOSDAQ	신고가	IT 서비스	N	N	N	Y	60	N	34000	2250	2	7.09	127307687650	3650352	140.68	34500	39000	30000	41250	22250	31750	34875.52	2.99	-131906	38383	35066	32083	28766	25783	36725	30425	78	9500	500	20320	50	1	14563291	4952	16.76	2.47	12	25.07	2029.00	13749.00	39000	20250404	-12.82	12000	20240805	183.33	39000	-12.82	20250404	20500	65.85	20250203	39000	-12.82	20250404	12000	183.33	20240805	2.21	Y	052400	500	77 억	434968	N	N	0	N	00	N
52	20250404	140507	55	60.00	KOSDAQ	신고가	IT 서비스	N	N	N	Y	60	N	33300	1550	2	4.88	121030671300	3464813	133.53	34500	39000	30000	41250	22250	31750	34931.45	2.99	-111293	38383	35066	32083	28766	25783	36725	30425	78	9500	500	20320	50	1	14563291	4850	16.41	2.42	12	23.79	2029.00	13749.00	39000	20250404	-14.62	12000	20240805	177.50	39000	-14.62	20250404	20500	62.44	20250203	39000	-14.62	20250404	12000	177.50	20240805	2.21	Y	052400	500	77 억	434968	N	N	0	N	00	N
53	20250404	130507	55	60.00	KOSDAQ	신고가	IT 서비스	N	N	N	Y	60	N	33400	1650	2	5.20	113482184775	3241248	124.91	34500	39000	30000	41250	22250	31750	35011.96	2.99	-65307	38383	35066	32083	28766	25783	36725	30425	78	9500	500	20320	50	1	14563291	4864	16.46	2.43	12	22.26	2029.00	13749.00	39000	20250404	-14.36	12000	20240805	178.33	39000	-14.36	20250404	20500	62.93	20250203	39000	-14.36	20250404	12000	178.33	20240805	2.21	Y	052400	500	77 억	434968	N	N	0	N	00	N
54	20250404	120502	55	60.00	KOSDAQ	신고가	IT 서비스	N	N	N	Y	60	N	34400	2650	2	8.35	101357291725	2879875	110.99	34500	39000	30000	41250	22250	31750	35195.13	2.99	-63087	38383	35066	32083	28766	25783	36725	30425	78	9500	500	20320	50	1	14563291	5010	16.95	2.50	12	19.77	2029.00	13749.00	39000	20250404	-11.79	12000	20240805	186.67	39000	-11.79	20250404	20500	67.80	20250203	39000	-11.79	20250404	12000	186.67	20240805	2.21	Y	052400	500	77 억	434968	N	N	0	N	00	N
55	20250404	110505	55	60.00	KOSDAQ	신고가	IT 서비스	N	N	N	Y	60	N	31100	-650	5	-2.05	33685424850	986403	38.01	34500	36250	31100	41250	22250	31750	34149.96	2.99	-29227	38383	35066	32083	28766	25783	36725	30425	78	9500	500	20320	50	1	14563291	4529	15.33	2.26	12	6.77	2029.00	13749.00	36250	20250404	-14.21	12000	20240805	159.17	36250	-14.21	20250404	20500	51.71	20250203	36250	-14.21	20250404	12000	159.17	20240805	2.21	Y	052400	500	77 억	434968	Y	N	0	N	00	N
56	20250404	100505	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	34550	2800	2	8.82	18626913700	548060	21.12	34500	34900	32450	41250	22250	31750	33987.33	2.99	-43057	38383	35066	32083	28766	25783	36725	30425	78	9500	500	20320	50	1	14563291	5032	17.03	2.51	12	3.76	2029.00	13749.00	35400	20250403	-2.40	12000	20240805	187.92	35400	-2.40	20250403	20500	68.54	20250203	35400	-2.40	20250403	12000	187.92	20240805	2.21	Y	052400	500	77 억	434968	N	N	0	N	00	N
57	20250404	090507	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	33450	1700	2	5.35	5391130900	158293	6.10	34500	34900	32900	41250	22250	31750	34059.11	2.99	-51174	38383	35066	32083	28766	25783	36725	30425	78	9500	500	20320	50	1	14563291	4871	16.49	2.43	12	1.09	2029.00	13749.00	35400	20250403	-5.51	12000	20240805	178.75	35400	-5.51	20250403	20500	63.17	20250203	35400	-5.51	20250403	12000	178.75	20240805	2.21	Y	052400	500	77 억	434968	N	N	0	N	00	N
58	20250403	160457	55	60.00	KOSDAQ	신고가	IT 서비스	N	N	N	Y	60	N	31750	3500	2	12.39	84778843675	2594794	476.51	29100	35400	29100	36700	19800	28250	32673.66	2.44	65343	31416	29832	28716	27132	26016	29275	26575	78	8450	500	18080	50	1	14563291	4624	15.65	2.31	12	17.82	2029.00	13749.00	35400	20250403	-10.31	12000	20240805	164.58	35400	-10.31	20250403	20500	54.88	20250203	35400	-10.31	20250403	12000	164.58	20240805	2.80	N	052400	500	77 억	354793	N	N	26173	N	00	N
59	20250403	150501	55	60.00	KOSDAQ	신고가	IT 서비스	N	N	N	Y	60	N	30950	2700	2	9.56	81306327425	2484394	456.24	29100	35400	29100	36700	19800	28250	32726.83	2.44	81856	31416	29832	28716	27132	26016	29275	26575	78	8450	500	18080	50	1	14563291	4507	15.25	2.25	12	17.06	2029.00	13749.00	35400	20250403	-12.57	12000	20240805	157.92	35400	-12.57	20250403	20500	50.98	20250203	35400	-12.57	20250403	12000	157.92	20240805	2.80	N	052400	500	77 억	354793	N	N	26173	N	00	N
60	20250403	140501	55	60.00	KOSDAQ	신고가	IT 서비스	N	N	N	Y	60	N	31150	2900	2	10.27	72450431000	2198362	403.71	29100	35400	29100	36700	19800	28250	32956.55	2.44	56766	31416	29832	28716	27132	26016	29275	26575	78	8450	500	18080	50	1	14563291	4536	15.35	2.27	12	15.10	2029.00	13749.00	35400	20250403	-12.01	12000	20240805	159.58	35400	-12.01	20250403	20500	51.95	20250203	35400	-12.01	20250403	12000	159.58	20240805	2.80	N	052400	500	77 억	354793	N	N	26173	N	00	N
61	20250403	130501	55	60.00	KOSDAQ	신고가	IT 서비스	N	N	N	Y	60	N	33400	5150	2	18.23	60797818775	1840042	337.91	29100	35400	29100	36700	19800	28250	33041.54	2.44	20396	31416	29832	28716	27132	26016	29275	26575	78	8450	500	18080	50	1	14563291	4864	16.46	2.43	12	12.63	2029.00	13749.00	35400	20250403	-5.65	12000	20240805	178.33	35400	-5.65	20250403	20500	62.93	20250203	35400	-5.65	20250403	12000	178.33	20240805	2.80	N	052400	500	77 억	354793	N	N	26173	N	00	N
62	20250403	120500	55	60.00	KOSDAQ	신고가	IT 서비스	N	N	N	Y	60	N	32950	4700	2	16.64	56943736250	1724061	316.61	29100	35400	29100	36700	19800	28250	33028.84	2.44	7722	31416	29832	28716	27132	26016	29275	26575	78	8450	500	18080	50	1	14563291	4799	16.24	2.40	12	11.84	2029.00	13749.00	35400	20250403	-6.92	12000	20240805	174.58	35400	-6.92	20250403	20500	60.73	20250203	35400	-6.92	20250403	12000	174.58	20240805	2.80	N	052400	500	77 억	354793	N	N	26173	N	00	N
63	20250403	110501	55	60.00	KOSDAQ	신고가	IT 서비스	N	N	N	Y	60	N	33250	5000	2	17.70	52027482325	1575584	289.34	29100	35400	29100	36700	19800	28250	33021.08	2.44	3407	31416	29832	28716	27132	26016	29275	26575	78	8450	500	18080	50	1	14563291	4842	16.39	2.42	12	10.82	2029.00	13749.00	35400	20250403	-6.07	12000	20240805	177.08	35400	-6.07	20250403	20500	62.20	20250203	35400	-6.07	20250403	12000	177.08	20240805	2.80	N	052400	500	77 억	354793	N	N	26173	N	00	N
64	20250403	100501	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	32550	4300	2	15.22	13429509250	435842	80.04	29100	32700	29100	36700	19800	28250	30812.80	2.44	-7696	31416	29832	28716	27132	26016	29275	26575	78	8450	500	18080	50	1	14563291	4740	16.04	2.37	12	2.99	2029.00	13749.00	33800	20241216	-3.70	12000	20240805	171.25	32700	-0.46	20250403	20500	58.78	20250203	33800	-3.70	20241216	12000	171.25	20240805	2.80	N	052400	500	77 억	354793	N	N	26173	N	00	N
65	20250403	090503	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	29250	1000	2	3.54	739228525	25233	4.63	29100	29500	29100	36700	19800	28250	29296.14	2.44	-2535	31416	29832	28716	27132	26016	29275	26575	78	8450	500	18080	50	1	14563291	4260	14.42	2.13	12	0.17	2029.00	13749.00	33800	20241216	-13.46	12000	20240805	143.75	32400	-9.72	20250327	20500	42.68	20250203	33800	-13.46	20241216	12000	143.75	20240805	2.80	N	052400	500	77 억	354793	N	N	26173	N	00	N
66	20250402	160451	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	28250	-1350	5	-4.56	15592225325	544540	53.14	29900	30300	27600	38450	20750	29600	28634.27	2.77	-50942	35666	32632	28466	25432	21266	34150	26950	78	8850	500	18940	50	1	14563291	4114	13.92	2.05	12	3.74	2029.00	13749.00	33800	20241216	-16.42	12000	20240805	135.42	32400	-12.81	20250327	20500	37.80	20250203	33800	-16.42	20241216	12000	135.42	20240805	2.86	Y	052400	500	77 억	402873	N	N	26173	N	00	N
67	20250402	150452	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	28300	-1300	5	-4.39	14978809675	522842	51.03	29900	30300	27600	38450	20750	29600	28648.82	2.77	-48188	35666	32632	28466	25432	21266	34150	26950	78	8850	500	18940	50	1	14563291	4121	13.95	2.06	12	3.59	2029.00	13749.00	33800	20241216	-16.27	12000	20240805	135.83	32400	-12.65	20250327	20500	38.05	20250203	33800	-16.27	20241216	12000	135.83	20240805	2.86	Y	052400	500	77 억	402873	N	N	16445	N	00	N
68	20250402	140452	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	29150	-450	5	-1.52	11629792850	406210	39.64	29900	30300	27600	38450	20750	29600	28630.00	2.77	-40452	35666	32632	28466	25432	21266	34150	26950	78	8850	500	18940	50	1	14563291	4245	14.37	2.12	12	2.79	2029.00	13749.00	33800	20241216	-13.76	12000	20240805	142.92	32400	-10.03	20250327	20500	42.20	20250203	33800	-13.76	20241216	12000	142.92	20240805	2.86	Y	052400	500	77 억	402873	N	N	16445	N	00	N
69	20250402	130453	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	28300	-1300	5	-4.39	8818985425	309953	30.25	29900	30300	27600	38450	20750	29600	28452.65	2.77	-31928	35666	32632	28466	25432	21266	34150	26950	78	8850	500	18940	50	1	14563291	4121	13.95	2.06	12	2.13	2029.00	13749.00	33800	20241216	-16.27	12000	20240805	135.83	32400	-12.65	20250327	20500	38.05	20250203	33800	-16.27	20241216	12000	135.83	20240805	2.86	Y	052400	500	77 억	402873	N	N	16445	N	00	N
70	20250402	120453	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	28350	-1250	5	-4.22	8202983225	288093	28.12	29900	30300	27600	38450	20750	29600	28473.38	2.77	-34631	35666	32632	28466	25432	21266	34150	26950	78	8850	500	18940	50	1	14563291	4129	13.97	2.06	12	1.98	2029.00	13749.00	33800	20241216	-16.12	12000	20240805	136.25	32400	-12.50	20250327	20500	38.29	20250203	33800	-16.12	20241216	12000	136.25	20240805	2.86	Y	052400	500	77 억	402873	N	N	16445	N	00	N
71	20250402	110451	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	28300	-1300	5	-4.39	7689866025	270010	26.35	29900	30300	27600	38450	20750	29600	28479.92	2.77	-34441	35666	32632	28466	25432	21266	34150	26950	78	8850	500	18940	50	1	14563291	4121	13.95	2.06	12	1.85	2029.00	13749.00	33800	20241216	-16.27	12000	20240805	135.83	32400	-12.65	20250327	20500	38.05	20250203	33800	-16.27	20241216	12000	135.83	20240805	2.86	Y	052400	500	77 억	402873	N	N	16445	N	00	N
72	20250402	100451	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	27950	-1650	5	-5.57	6284865300	219935	21.46	29900	30300	27600	38450	20750	29600	28576.00	2.77	-24721	35666	32632	28466	25432	21266	34150	26950	78	8850	500	18940	50	1	14563291	4070	13.78	2.03	12	1.51	2029.00	13749.00	33800	20241216	-17.31	12000	20240805	132.92	32400	-13.73	20250327	20500	36.34	20250203	33800	-17.31	20241216	12000	132.92	20240805	2.86	Y	052400	500	77 억	402873	N	N	16445	N	00	N
73	20250402	090455	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	29100	-500	5	-1.69	2008969000	68223	6.66	29900	30300	28600	38450	20750	29600	29447.09	2.77	-11916	35666	32632	28466	25432	21266	34150	26950	78	8850	500	18940	50	1	14563291	4238	14.34	2.12	12	0.47	2029.00	13749.00	33800	20241216	-13.91	12000	20240805	142.50	32400	-10.19	20250327	20500	41.95	20250203	33800	-13.91	20241216	12000	142.50	20240805	2.86	Y	052400	500	77 억	402873	N	N	16445	N	00	N
74	20250401	160455	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	29600	4600	2	18.40	30222489750	1024639	495.29	25000	31500	24300	32500	17500	25000	29495.67	2.85	-14448	26700	25850	25150	24300	23600	25500	23950	78	7500	500	16000	50	1	14563291	4311	14.59	2.15	12	7.04	2029.00	13749.00	33800	20241216	-12.43	12000	20240805	146.67	32400	-8.64	20250327	20500	44.39	20250203	33800	-12.43	20241216	12000	146.67	20240805	2.96	Y	052400	500	77 억	414448	N	N	16445	N	00	N
75	20250401	150455	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	29500	4500	2	18.00	29219134625	990655	478.86	25000	31500	24300	32500	17500	25000	29494.76	2.85	-20776	26700	25850	25150	24300	23600	25500	23950	78	7500	500	16000	50	1	14563291	4296	14.54	2.15	12	6.80	2029.00	13749.00	33800	20241216	-12.72	12000	20240805	145.83	32400	-8.95	20250327	20500	43.90	20250203	33800	-12.72	20241216	12000	145.83	20240805	2.96	Y	052400	500	77 억	414448	N	N	11960	N	00	N
76	20250401	140455	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	29950	4950	2	19.80	27048402725	917696	443.60	25000	31500	24300	32500	17500	25000	29474.25	2.85	-14173	26700	25850	25150	24300	23600	25500	23950	78	7500	500	16000	50	1	14563291	4362	14.76	2.18	12	6.30	2029.00	13749.00	33800	20241216	-11.39	12000	20240805	149.58	32400	-7.56	20250327	20500	46.10	20250203	33800	-11.39	20241216	12000	149.58	20240805	2.96	Y	052400	500	77 억	414448	N	N	11960	N	00	N
77	20250401	130455	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	29400	4400	2	17.60	25470927075	864669	417.96	25000	31500	24300	32500	17500	25000	29457.43	2.85	-4412	26700	25850	25150	24300	23600	25500	23950	78	7500	500	16000	50	1	14563291	4282	14.49	2.14	12	5.94	2029.00	13749.00	33800	20241216	-13.02	12000	20240805	145.00	32400	-9.26	20250327	20500	43.41	20250203	33800	-13.02	20241216	12000	145.00	20240805	2.96	Y	052400	500	77 억	414448	N	N	11960	N	00	N
78	20250401	120455	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	29600	4600	2	18.40	23951748975	813327	393.15	25000	31500	24300	32500	17500	25000	29449.10	2.85	310	26700	25850	25150	24300	23600	25500	23950	78	7500	500	16000	50	1	14563291	4311	14.59	2.15	12	5.58	2029.00	13749.00	33800	20241216	-12.43	12000	20240805	146.67	32400	-8.64	20250327	20500	44.39	20250203	33800	-12.43	20241216	12000	146.67	20240805	2.96	Y	052400	500	77 억	414448	N	N	11960	N	00	N
79	20250401	110452	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	30300	5300	2	21.20	10248458475	363043	175.49	25000	30850	24300	32500	17500	25000	28229.32	2.85	-36534	26700	25850	25150	24300	23600	25500	23950	78	7500	500	16000	50	1	14563291	4413	14.93	2.20	12	2.49	2029.00	13749.00	33800	20241216	-10.36	12000	20240805	152.50	32400	-6.48	20250327	20500	47.80	20250203	33800	-10.36	20241216	12000	152.50	20240805	2.96	Y	052400	500	77 억	414448	N	N	11960	N	00	N
80	20250401	100448	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24550	-450	5	-1.80	1239296000	50067	24.20	25000	25400	24300	32500	17500	25000	24752.75	2.85	4081	26700	25850	25150	24300	23600	25500	23950	78	7500	500	16000	50	1	14563291	3575	12.10	1.79	12	0.34	2029.00	13749.00	33800	20241216	-27.37	12000	20240805	104.58	32400	-24.23	20250327	20500	19.76	20250203	33800	-27.37	20241216	12000	104.58	20240805	2.96	Y	052400	500	77 억	414448	N	N	11960	N	00	N
81	20250401	090450	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25150	150	2	0.60	141965150	5658	2.73	25000	25400	24900	32500	17500	25000	25091.05	2.85	632	26700	25850	25150	24300	23600	25500	23950	78	7500	500	16000	50	1	14563291	3663	12.40	1.83	12	0.04	2029.00	13749.00	33800	20241216	-25.59	12000	20240805	109.58	32400	-22.38	20250327	20500	22.68	20250203	33800	-25.59	20241216	12000	109.58	20240805	2.96	Y	052400	500	77 억	414448	N	N	11960	N	00	N

37 KiB Raw Blame History

37 KiB

Raw Blame History