KissMeData/377450/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

36 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortOverheated
2	20250414	161143	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13170	-230	5	-1.72	572208445	43658	129.86	13400	13480	12930	17420	9380	13400	13106.61	3.47	-12550	13800	13600	13300	13100	12800	13700	13200	17	4020	100	9380	10	1	17330000	2282	11.07	1.14	12	0.25	1190.00	11535.00	16880	20241203	-21.98	9380	20240403	40.41	13980	-5.79	20250227	11040	19.29	20250311	16880	-21.98	20241203	9410	39.96	20240416	4.17	Y	377450	100	17 억	600721	N	N	556	N	N
3	20250414	151153	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13070	-330	5	-2.46	514359525	39287	116.86	13400	13480	12930	17420	9380	13400	13092.36	3.47	-9762	13800	13600	13300	13100	12800	13700	13200	17	4020	100	9380	10	1	17330000	2265	10.98	1.13	12	0.23	1190.00	11535.00	16880	20241203	-22.57	9380	20240403	39.34	13980	-6.51	20250227	11040	18.39	20250311	16880	-22.57	20241203	9410	38.89	20240416	4.17	Y	377450	100	17 억	600721	N	N	712	N	N
4	20250414	141153	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13050	-350	5	-2.61	388183335	29620	88.10	13400	13480	12930	17420	9380	13400	13105.45	3.47	-7674	13800	13600	13300	13100	12800	13700	13200	17	4020	100	9380	10	1	17330000	2262	10.97	1.13	12	0.17	1190.00	11535.00	16880	20241203	-22.69	9380	20240403	39.13	13980	-6.65	20250227	11040	18.21	20250311	16880	-22.69	20241203	9410	38.68	20240416	4.17	Y	377450	100	17 억	600721	N	N	712	N	N
5	20250414	131151	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13020	-380	5	-2.84	369525815	28191	83.85	13400	13480	12930	17420	9380	13400	13107.94	3.47	-7204	13800	13600	13300	13100	12800	13700	13200	17	4020	100	9380	10	1	17330000	2256	10.94	1.13	12	0.16	1190.00	11535.00	16880	20241203	-22.87	9380	20240403	38.81	13980	-6.87	20250227	11040	17.93	20250311	16880	-22.87	20241203	9410	38.36	20240416	4.17	Y	377450	100	17 억	600721	N	N	712	N	N
6	20250414	121154	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13010	-390	5	-2.91	307371145	23412	69.64	13400	13480	12930	17420	9380	13400	13128.79	3.47	-3902	13800	13600	13300	13100	12800	13700	13200	17	4020	100	9380	10	1	17330000	2255	10.93	1.13	12	0.14	1190.00	11535.00	16880	20241203	-22.93	9380	20240403	38.70	13980	-6.94	20250227	11040	17.84	20250311	16880	-22.93	20241203	9410	38.26	20240416	4.17	Y	377450	100	17 억	600721	N	N	712	N	N
7	20250414	111147	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13010	-390	5	-2.91	252507570	19183	57.06	13400	13480	12930	17420	9380	13400	13163.09	3.47	-4317	13800	13600	13300	13100	12800	13700	13200	17	4020	100	9380	10	1	17330000	2255	10.93	1.13	12	0.11	1190.00	11535.00	16880	20241203	-22.93	9380	20240403	38.70	13980	-6.94	20250227	11040	17.84	20250311	16880	-22.93	20241203	9410	38.26	20240416	4.17	Y	377450	100	17 억	600721	N	N	712	N	N
8	20250414	101149	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13140	-260	5	-1.94	141207720	10664	31.72	13400	13480	13090	17420	9380	13400	13241.53	3.47	2734	13800	13600	13300	13100	12800	13700	13200	17	4020	100	9380	10	1	17330000	2277	11.04	1.14	12	0.06	1190.00	11535.00	16880	20241203	-22.16	9380	20240403	40.09	13980	-6.01	20250227	11040	19.02	20250311	16880	-22.16	20241203	9410	39.64	20240416	4.17	Y	377450	100	17 억	600721	N	N	712	N	N
9	20250414	091151	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13370	-30	5	-0.22	17596310	1316	3.91	13400	13480	13350	17420	9380	13400	13371.06	3.47	852	13800	13600	13300	13100	12800	13700	13200	17	4020	100	9380	10	1	17330000	2317	11.24	1.16	12	0.01	1190.00	11535.00	16880	20241203	-20.79	9380	20240403	42.54	13980	-4.36	20250227	11040	21.11	20250311	16880	-20.79	20241203	9410	42.08	20240416	4.17	Y	377450	100	17 억	600721	N	N	712	N	N
10	20250411	161138	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13400	190	2	1.44	447623750	33620	59.48	13000	13500	13000	17170	9250	13210	13314.21	3.35	19625	14056	13632	13266	12842	12476	13450	12660	17	3960	100	9240	10	1	17330000	2322	11.26	1.16	12	0.19	1190.00	11535.00	16880	20241203	-20.62	9380	20240403	42.86	13980	-4.15	20250227	11040	21.38	20250311	16880	-20.62	20241203	9410	42.40	20240416	4.24	Y	377450	100	17 억	581286	N	N	712	N	N
11	20250411	151149	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13430	220	2	1.67	437575150	32870	58.16	13000	13500	13000	17170	9250	13210	13312.30	3.35	19396	14056	13632	13266	12842	12476	13450	12660	17	3960	100	9240	10	1	17330000	2327	11.29	1.16	12	0.19	1190.00	11535.00	16880	20241203	-20.44	9380	20240403	43.18	13980	-3.93	20250227	11040	21.65	20250311	16880	-20.44	20241203	9410	42.72	20240416	4.24	Y	377450	100	17 억	581286	N	N	731	N	N
12	20250411	141146	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13500	290	2	2.20	406807730	30583	54.11	13000	13500	13000	17170	9250	13210	13301.76	3.35	17794	14056	13632	13266	12842	12476	13450	12660	17	3960	100	9240	10	1	17330000	2340	11.34	1.17	12	0.18	1190.00	11535.00	16880	20241203	-20.02	9380	20240403	43.92	13980	-3.43	20250227	11040	22.28	20250311	16880	-20.02	20241203	9410	43.46	20240416	4.24	Y	377450	100	17 억	581286	N	N	731	N	N
13	20250411	131149	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13360	150	2	1.14	330939310	24943	44.13	13000	13360	13000	17170	9250	13210	13267.82	3.35	15545	14056	13632	13266	12842	12476	13450	12660	17	3960	100	9240	10	1	17330000	2315	11.23	1.16	12	0.14	1190.00	11535.00	16880	20241203	-20.85	9380	20240403	42.43	13980	-4.43	20250227	11040	21.01	20250311	16880	-20.85	20241203	9410	41.98	20240416	4.24	Y	377450	100	17 억	581286	N	N	731	N	N
14	20250411	121150	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13260	50	2	0.38	206616920	15583	27.57	13000	13350	13000	17170	9250	13210	13259.12	3.35	11116	14056	13632	13266	12842	12476	13450	12660	17	3960	100	9240	10	1	17330000	2298	11.14	1.15	12	0.09	1190.00	11535.00	16880	20241203	-21.45	9380	20240403	41.36	13980	-5.15	20250227	11040	20.11	20250311	16880	-21.45	20241203	9410	40.91	20240416	4.24	Y	377450	100	17 억	581286	N	N	731	N	N
15	20250411	111149	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13220	10	2	0.08	116150180	8775	15.53	13000	13350	13000	17170	9250	13210	13236.49	3.35	5247	14056	13632	13266	12842	12476	13450	12660	17	3960	100	9240	10	1	17330000	2291	11.11	1.15	12	0.05	1190.00	11535.00	16880	20241203	-21.68	9380	20240403	40.94	13980	-5.44	20250227	11040	19.75	20250311	16880	-21.68	20241203	9410	40.49	20240416	4.24	Y	377450	100	17 억	581286	N	N	731	N	N
16	20250411	101153	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13260	50	2	0.38	73393770	5540	9.80	13000	13350	13000	17170	9250	13210	13247.97	3.35	3429	14056	13632	13266	12842	12476	13450	12660	17	3960	100	9240	10	1	17330000	2298	11.14	1.15	12	0.03	1190.00	11535.00	16880	20241203	-21.45	9380	20240403	41.36	13980	-5.15	20250227	11040	20.11	20250311	16880	-21.45	20241203	9410	40.91	20240416	4.24	Y	377450	100	17 억	581286	N	N	731	N	N
17	20250411	091155	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13260	50	2	0.38	47975460	3616	6.40	13000	13350	13000	17170	9250	13210	13267.55	3.35	2978	14056	13632	13266	12842	12476	13450	12660	17	3960	100	9240	10	1	17330000	2298	11.14	1.15	12	0.02	1190.00	11535.00	16880	20241203	-21.45	9380	20240403	41.36	13980	-5.15	20250227	11040	20.11	20250311	16880	-21.45	20241203	9410	40.91	20240416	4.24	Y	377450	100	17 억	581286	N	N	731	N	N
18	20250410	161142	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13210	10	2	0.08	746521435	56519	150.83	13470	13690	12900	17160	9240	13200	13208.32	3.31	7228	13480	13340	13060	12920	12640	13410	12990	17	3960	100	9240	10	1	17330000	2289	11.10	1.15	12	0.33	1190.00	11535.00	16880	20241203	-21.74	9350	20240329	41.28	13980	-5.51	20250227	11040	19.66	20250311	16880	-21.74	20241203	9410	40.38	20240416	4.22	Y	377450	100	17 억	574050	N	N	731	N	N
19	20250410	151148	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13340	140	2	1.06	703820745	53292	142.22	13470	13690	12900	17160	9240	13200	13206.87	3.31	6762	13480	13340	13060	12920	12640	13410	12990	17	3960	100	9240	10	1	17330000	2312	11.21	1.16	12	0.31	1190.00	11535.00	16880	20241203	-20.97	9350	20240329	42.67	13980	-4.58	20250227	11040	20.83	20250311	16880	-20.97	20241203	9410	41.76	20240416	4.22	Y	377450	100	17 억	574050	N	N	1550	N	N
20	20250410	141144	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13210	10	2	0.08	625224475	47358	126.39	13470	13690	12900	17160	9240	13200	13202.09	3.31	2519	13480	13340	13060	12920	12640	13410	12990	17	3960	100	9240	10	1	17330000	2289	11.10	1.15	12	0.27	1190.00	11535.00	16880	20241203	-21.74	9350	20240329	41.28	13980	-5.51	20250227	11040	19.66	20250311	16880	-21.74	20241203	9410	40.38	20240416	4.22	Y	377450	100	17 억	574050	N	N	1550	N	N
21	20250410	131143	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13140	-60	5	-0.45	524908975	39689	105.92	13470	13690	12900	17160	9240	13200	13225.55	3.31	834	13480	13340	13060	12920	12640	13410	12990	17	3960	100	9240	10	1	17330000	2277	11.04	1.14	12	0.23	1190.00	11535.00	16880	20241203	-22.16	9350	20240329	40.53	13980	-6.01	20250227	11040	19.02	20250311	16880	-22.16	20241203	9410	39.64	20240416	4.22	Y	377450	100	17 억	574050	N	N	1550	N	N
22	20250410	121143	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13250	50	2	0.38	420485970	31742	84.71	13470	13690	13110	17160	9240	13200	13246.99	3.31	-2187	13480	13340	13060	12920	12640	13410	12990	17	3960	100	9240	10	1	17330000	2296	11.13	1.15	12	0.18	1190.00	11535.00	16880	20241203	-21.50	9350	20240329	41.71	13980	-5.22	20250227	11040	20.02	20250311	16880	-21.50	20241203	9410	40.81	20240416	4.22	Y	377450	100	17 억	574050	N	N	1550	N	N
23	20250410	111142	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13200	0	3	0.00	338497830	25549	68.18	13470	13690	13110	17160	9240	13200	13248.97	3.31	-3731	13480	13340	13060	12920	12640	13410	12990	17	3960	100	9240	10	1	17330000	2288	11.09	1.14	12	0.15	1190.00	11535.00	16880	20241203	-21.80	9350	20240329	41.18	13980	-5.58	20250227	11040	19.57	20250311	16880	-21.80	20241203	9410	40.28	20240416	4.22	Y	377450	100	17 억	574050	N	N	1550	N	N
24	20250410	101145	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13170	-30	5	-0.23	306071410	23090	61.62	13470	13690	13110	17160	9240	13200	13255.58	3.31	-5252	13480	13340	13060	12920	12640	13410	12990	17	3960	100	9240	10	1	17330000	2282	11.07	1.14	12	0.13	1190.00	11535.00	16880	20241203	-21.98	9350	20240329	40.86	13980	-5.79	20250227	11040	19.29	20250311	16880	-21.98	20241203	9410	39.96	20240416	4.22	Y	377450	100	17 억	574050	N	N	1550	N	N
25	20250410	091147	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13270	70	2	0.53	92857100	6931	18.50	13470	13690	13220	17160	9240	13200	13397.36	3.31	-481	13480	13340	13060	12920	12640	13410	12990	17	3960	100	9240	10	1	17330000	2300	11.15	1.15	12	0.04	1190.00	11535.00	16880	20241203	-21.39	9350	20240329	41.93	13980	-5.08	20250227	11040	20.20	20250311	16880	-21.39	20241203	9410	41.02	20240416	4.22	Y	377450	100	17 억	574050	N	N	1550	N	N
26	20250409	161135	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13200	-20	5	-0.15	487214275	37471	130.94	13100	13200	12780	17180	9260	13220	13002.17	3.33	-2757	13740	13480	13320	13060	12900	13400	12980	17	3960	100	9250	10	1	17330000	2288	11.09	1.14	12	0.22	1190.00	11535.00	16880	20241203	-21.80	9350	20240329	41.18	13980	-5.58	20250227	11040	19.57	20250311	16880	-21.80	20241203	9410	40.28	20240416	4.28	Y	377450	100	17 억	577119	N	N	1550	N	N
27	20250409	150947	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13050	-170	5	-1.29	356926975	27512	96.14	13100	13180	12780	17180	9260	13220	12973.50	3.33	-872	13740	13480	13320	13060	12900	13400	12980	17	3960	100	9250	10	1	17330000	2262	10.97	1.13	12	0.16	1190.00	11535.00	16880	20241203	-22.69	9350	20240329	39.57	13980	-6.65	20250227	11040	18.21	20250311	16880	-22.69	20241203	9410	38.68	20240416	4.28	Y	377450	100	17 억	577119	N	N	451	N	N
28	20250409	141134	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12910	-310	5	-2.34	306271675	23597	82.46	13100	13180	12780	17180	9260	13220	12979.26	3.33	-1015	13740	13480	13320	13060	12900	13400	12980	17	3960	100	9250	10	1	17330000	2237	10.85	1.12	12	0.14	1190.00	11535.00	16880	20241203	-23.52	9350	20240329	38.07	13980	-7.65	20250227	11040	16.94	20250311	16880	-23.52	20241203	9410	37.19	20240416	4.28	Y	377450	100	17 억	577119	N	N	451	N	N
29	20250409	131129	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12970	-250	5	-1.89	207031985	15896	55.55	13100	13180	12830	17180	9260	13220	13024.16	3.33	49	13740	13480	13320	13060	12900	13400	12980	17	3960	100	9250	10	1	17330000	2248	10.90	1.12	12	0.09	1190.00	11535.00	16880	20241203	-23.16	9350	20240329	38.72	13980	-7.22	20250227	11040	17.48	20250311	16880	-23.16	20241203	9410	37.83	20240416	4.28	Y	377450	100	17 억	577119	N	N	451	N	N
30	20250409	121132	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12970	-250	5	-1.89	168842185	12956	45.27	13100	13180	12830	17180	9260	13220	13031.97	3.33	107	13740	13480	13320	13060	12900	13400	12980	17	3960	100	9250	10	1	17330000	2248	10.90	1.12	12	0.07	1190.00	11535.00	16880	20241203	-23.16	9350	20240329	38.72	13980	-7.22	20250227	11040	17.48	20250311	16880	-23.16	20241203	9410	37.83	20240416	4.28	Y	377450	100	17 억	577119	N	N	451	N	N
31	20250409	111128	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13150	-70	5	-0.53	139058845	10671	37.29	13100	13180	12830	17180	9260	13220	13031.47	3.33	740	13740	13480	13320	13060	12900	13400	12980	17	3960	100	9250	10	1	17330000	2279	11.05	1.14	12	0.06	1190.00	11535.00	16880	20241203	-22.10	9350	20240329	40.64	13980	-5.94	20250227	11040	19.11	20250311	16880	-22.10	20241203	9410	39.74	20240416	4.28	Y	377450	100	17 억	577119	N	N	451	N	N
32	20250409	101134	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12980	-240	5	-1.82	79298225	6078	21.24	13100	13180	12830	17180	9260	13220	13046.76	3.33	-1106	13740	13480	13320	13060	12900	13400	12980	17	3960	100	9250	10	1	17330000	2249	10.91	1.13	12	0.04	1190.00	11535.00	16880	20241203	-23.10	9350	20240329	38.82	13980	-7.15	20250227	11040	17.57	20250311	16880	-23.10	20241203	9410	37.94	20240416	4.28	Y	377450	100	17 억	577119	N	N	451	N	N
33	20250409	091139	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13130	-90	5	-0.68	27874890	2136	7.46	13100	13130	12830	17180	9260	13220	13050.04	3.33	-325	13740	13480	13320	13060	12900	13400	12980	17	3960	100	9250	10	1	17330000	2275	11.03	1.14	12	0.01	1190.00	11535.00	16880	20241203	-22.22	9350	20240329	40.43	13980	-6.08	20250227	11040	18.93	20250311	16880	-22.22	20241203	9410	39.53	20240416	4.28	Y	377450	100	17 억	577119	N	N	451	N	N
34	20250408	161119	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13220	-120	5	-0.90	382641095	28618	59.61	13340	13580	13160	17340	9340	13340	13370.64	3.37	-6098	13820	13580	13290	13050	12760	13700	13170	17	4000	100	9330	10	1	17330000	2291	11.11	1.15	12	0.17	1190.00	11535.00	16880	20241203	-21.68	9350	20240329	41.39	13980	-5.44	20250227	11040	19.75	20250311	16880	-21.68	20241203	9410	40.49	20240416	4.26	Y	377450	100	17 억	583400	N	N	451	N	N
35	20250408	151129	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13255	-85	5	-0.64	374547155	28006	58.33	13340	13580	13170	17340	9340	13340	13373.82	3.37	-5608	13820	13580	13290	13050	12760	13700	13170	17	4000	100	9330	10	1	17330000	2297	11.14	1.15	12	0.16	1190.00	11535.00	16880	20241203	-21.48	9350	20240329	41.76	13980	-5.19	20250227	11040	20.06	20250311	16880	-21.48	20241203	9410	40.86	20240416	4.26	Y	377450	100	17 억	583400	N	N	0	N	N
36	20250408	141125	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13200	-140	5	-1.05	327296830	24428	50.88	13340	13580	13190	17340	9340	13340	13398.43	3.37	-5653	13820	13580	13290	13050	12760	13700	13170	17	4000	100	9330	10	1	17330000	2288	11.09	1.14	12	0.14	1190.00	11535.00	16880	20241203	-21.80	9350	20240329	41.18	13980	-5.58	20250227	11040	19.57	20250311	16880	-21.80	20241203	9410	40.28	20240416	4.26	Y	377450	100	17 억	583400	N	N	0	N	N
37	20250408	131121	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13340	0	3	0.00	283338180	21115	43.98	13340	13580	13310	17340	9340	13340	13418.81	3.37	-4144	13820	13580	13290	13050	12760	13700	13170	17	4000	100	9330	10	1	17330000	2312	11.21	1.16	12	0.12	1190.00	11535.00	16880	20241203	-20.97	9350	20240329	42.67	13980	-4.58	20250227	11040	20.83	20250311	16880	-20.97	20241203	9410	41.76	20240416	4.26	Y	377450	100	17 억	583400	N	N	0	N	N
38	20250408	121127	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13480	140	2	1.05	254204440	18936	39.44	13340	13580	13310	17340	9340	13340	13424.40	3.37	-2701	13820	13580	13290	13050	12760	13700	13170	17	4000	100	9330	10	1	17330000	2336	11.33	1.17	12	0.11	1190.00	11535.00	16880	20241203	-20.14	9350	20240329	44.17	13980	-3.58	20250227	11040	22.10	20250311	16880	-20.14	20241203	9410	43.25	20240416	4.26	Y	377450	100	17 억	583400	N	N	0	N	N
39	20250408	111124	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13440	100	2	0.75	210034520	15645	32.59	13340	13580	13310	17340	9340	13340	13425.03	3.37	-3102	13820	13580	13290	13050	12760	13700	13170	17	4000	100	9330	10	1	17330000	2329	11.29	1.17	12	0.09	1190.00	11535.00	16880	20241203	-20.38	9350	20240329	43.74	13980	-3.86	20250227	11040	21.74	20250311	16880	-20.38	20241203	9410	42.83	20240416	4.26	Y	377450	100	17 억	583400	N	N	0	N	N
40	20250408	101125	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13400	60	2	0.45	143677360	10692	22.27	13340	13580	13330	17340	9340	13340	13437.84	3.37	-4592	13820	13580	13290	13050	12760	13700	13170	17	4000	100	9330	10	1	17330000	2322	11.26	1.16	12	0.06	1190.00	11535.00	16880	20241203	-20.62	9350	20240329	43.32	13980	-4.15	20250227	11040	21.38	20250311	16880	-20.62	20241203	9410	42.40	20240416	4.26	Y	377450	100	17 억	583400	N	N	0	N	N
41	20250408	091128	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13470	130	2	0.97	53632060	4000	8.33	13340	13580	13330	17340	9340	13340	13408.01	3.37	-512	13820	13580	13290	13050	12760	13700	13170	17	4000	100	9330	10	1	17330000	2334	11.32	1.17	12	0.02	1190.00	11535.00	16880	20241203	-20.20	9350	20240329	44.06	13980	-3.65	20250227	11040	22.01	20250311	16880	-20.20	20241203	9410	43.15	20240416	4.26	Y	377450	100	17 억	583400	N	N	0	N	N
42	20250407	161113	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13340	-340	5	-2.49	633241920	48009	86.71	13300	13530	13000	17780	9580	13680	13190.07	3.37	-4266	14100	13890	13470	13260	12840	13995	13365	17	4100	100	9570	10	1	17330000	2312	11.21	1.16	12	0.28	1190.00	11535.00	16880	20241203	-20.97	9220	20240326	44.69	13980	-4.58	20250227	11040	20.83	20250311	16880	-20.97	20241203	9410	41.76	20240416	4.26	Y	377450	100	17 억	584423	N	N	725	N	N
43	20250407	151120	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13180	-500	5	-3.65	565909940	42943	77.56	13300	13530	13000	17780	9580	13680	13178.17	3.37	-3999	14100	13890	13470	13260	12840	13995	13365	17	4100	100	9570	10	1	17330000	2284	11.08	1.14	12	0.25	1190.00	11535.00	16880	20241203	-21.92	9220	20240326	42.95	13980	-5.72	20250227	11040	19.38	20250311	16880	-21.92	20241203	9410	40.06	20240416	4.26	Y	377450	100	17 억	584423	N	N	725	N	N
44	20250407	141118	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13140	-540	5	-3.95	467847770	35480	64.08	13300	13530	13000	17780	9580	13680	13186.24	3.37	-989	14100	13890	13470	13260	12840	13995	13365	17	4100	100	9570	10	1	17330000	2277	11.04	1.14	12	0.20	1190.00	11535.00	16880	20241203	-22.16	9220	20240326	42.52	13980	-6.01	20250227	11040	19.02	20250311	16880	-22.16	20241203	9410	39.64	20240416	4.26	Y	377450	100	17 억	584423	N	N	725	N	N
45	20250407	131115	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13220	-460	5	-3.36	384631440	29139	52.63	13300	13530	13000	17780	9580	13680	13199.88	3.37	-1183	14100	13890	13470	13260	12840	13995	13365	17	4100	100	9570	10	1	17330000	2291	11.11	1.15	12	0.17	1190.00	11535.00	16880	20241203	-21.68	9220	20240326	43.38	13980	-5.44	20250227	11040	19.75	20250311	16880	-21.68	20241203	9410	40.49	20240416	4.26	Y	377450	100	17 억	584423	N	N	725	N	N
46	20250407	121112	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13230	-450	5	-3.29	349368750	26464	47.80	13300	13530	13000	17780	9580	13680	13201.66	3.37	402	14100	13890	13470	13260	12840	13995	13365	17	4100	100	9570	10	1	17330000	2293	11.12	1.15	12	0.15	1190.00	11535.00	16880	20241203	-21.62	9220	20240326	43.49	13980	-5.36	20250227	11040	19.84	20250311	16880	-21.62	20241203	9410	40.60	20240416	4.26	Y	377450	100	17 억	584423	N	N	725	N	N
47	20250407	111116	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13200	-480	5	-3.51	274855930	20841	37.64	13300	13530	13000	17780	9580	13680	13188.23	3.37	-1496	14100	13890	13470	13260	12840	13995	13365	17	4100	100	9570	10	1	17330000	2288	11.09	1.14	12	0.12	1190.00	11535.00	16880	20241203	-21.80	9220	20240326	43.17	13980	-5.58	20250227	11040	19.57	20250311	16880	-21.80	20241203	9410	40.28	20240416	4.26	Y	377450	100	17 억	584423	N	N	725	N	N
48	20250407	101116	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13080	-600	5	-4.39	232364190	17585	31.76	13300	13530	13070	17780	9580	13680	13213.77	3.37	-2827	14100	13890	13470	13260	12840	13995	13365	17	4100	100	9570	10	1	17330000	2267	10.99	1.13	12	0.10	1190.00	11535.00	16880	20241203	-22.51	9220	20240326	41.87	13980	-6.44	20250227	11040	18.48	20250311	16880	-22.51	20241203	9410	39.00	20240416	4.26	Y	377450	100	17 억	584423	N	N	725	N	N
49	20250407	091117	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13100	-580	5	-4.24	36183270	2745	4.96	13300	13310	13080	17780	9580	13680	13181.52	3.37	-602	14100	13890	13470	13260	12840	13995	13365	17	4100	100	9570	10	1	17330000	2270	11.01	1.14	12	0.02	1190.00	11535.00	16880	20241203	-22.39	9220	20240326	42.08	13980	-6.29	20250227	11040	18.66	20250311	16880	-22.39	20241203	9410	39.21	20240416	4.26	Y	377450	100	17 억	584423	N	N	725	N	N
50	20250404	161112	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13680	430	2	3.25	738273785	55365	147.58	13250	13680	13050	17220	9280	13250	13334.67	3.37	-135	13790	13520	13340	13070	12890	13430	12980	17	3970	100	9270	10	1	17330000	2371	11.50	1.19	12	0.32	1190.00	11535.00	16880	20241203	-18.96	9210	20240325	48.53	13980	-2.15	20250227	11040	23.91	20250311	16880	-18.96	20241203	9410	45.38	20240416	4.20	Y	377450	100	17 억	583496	N	N	725	N	N
51	20250404	151123	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13650	400	2	3.02	662522045	49822	132.81	13250	13670	13050	17220	9280	13250	13297.78	3.37	-224	13790	13520	13340	13070	12890	13430	12980	17	3970	100	9270	10	1	17330000	2366	11.47	1.18	12	0.29	1190.00	11535.00	16880	20241203	-19.14	9210	20240325	48.21	13980	-2.36	20250227	11040	23.64	20250311	16880	-19.14	20241203	9410	45.06	20240416	4.20	Y	377450	100	17 억	583496	N	N	216	N	N
52	20250404	141126	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13360	110	2	0.83	486304585	36773	98.02	13250	13600	13050	17220	9280	13250	13224.50	3.37	-8042	13790	13520	13340	13070	12890	13430	12980	17	3970	100	9270	10	1	17330000	2315	11.23	1.16	12	0.21	1190.00	11535.00	16880	20241203	-20.85	9210	20240325	45.06	13980	-4.43	20250227	11040	21.01	20250311	16880	-20.85	20241203	9410	41.98	20240416	4.20	Y	377450	100	17 억	583496	N	N	216	N	N
53	20250404	131123	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13150	-100	5	-0.75	353348285	26804	71.45	13250	13600	13050	17220	9280	13250	13182.67	3.37	-5311	13790	13520	13340	13070	12890	13430	12980	17	3970	100	9270	10	1	17330000	2279	11.05	1.14	12	0.15	1190.00	11535.00	16880	20241203	-22.10	9210	20240325	42.78	13980	-5.94	20250227	11040	19.11	20250311	16880	-22.10	20241203	9410	39.74	20240416	4.20	Y	377450	100	17 억	583496	N	N	216	N	N
54	20250404	121116	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13110	-140	5	-1.06	323493435	24527	65.38	13250	13600	13050	17220	9280	13250	13189.28	3.37	-3965	13790	13520	13340	13070	12890	13430	12980	17	3970	100	9270	10	1	17330000	2272	11.02	1.14	12	0.14	1190.00	11535.00	16880	20241203	-22.33	9210	20240325	42.35	13980	-6.22	20250227	11040	18.75	20250311	16880	-22.33	20241203	9410	39.32	20240416	4.20	Y	377450	100	17 억	583496	N	N	216	N	N
55	20250404	111121	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13310	60	2	0.45	180476805	13735	36.61	13250	13320	13050	17220	9280	13250	13139.92	3.37	-850	13790	13520	13340	13070	12890	13430	12980	17	3970	100	9270	10	1	17330000	2307	11.18	1.15	12	0.08	1190.00	11535.00	16880	20241203	-21.15	9210	20240325	44.52	13980	-4.79	20250227	11040	20.56	20250311	16880	-21.15	20241203	9410	41.45	20240416	4.20	Y	377450	100	17 억	583496	N	N	216	N	N
56	20250404	101121	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13110	-140	5	-1.06	65348225	4982	13.28	13250	13320	13050	17220	9280	13250	13116.87	3.37	117	13790	13520	13340	13070	12890	13430	12980	17	3970	100	9270	10	1	17330000	2272	11.02	1.14	12	0.03	1190.00	11535.00	16880	20241203	-22.33	9210	20240325	42.35	13980	-6.22	20250227	11040	18.75	20250311	16880	-22.33	20241203	9410	39.32	20240416	4.20	Y	377450	100	17 억	583496	N	N	216	N	N
57	20250404	091126	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13130	-120	5	-0.91	13742540	1041	2.77	13250	13320	13110	17220	9280	13250	13201.29	3.37	-675	13790	13520	13340	13070	12890	13430	12980	17	3970	100	9270	10	1	17330000	2275	11.03	1.14	12	0.01	1190.00	11535.00	16880	20241203	-22.22	9210	20240325	42.56	13980	-6.08	20250227	11040	18.93	20250311	16880	-22.22	20241203	9410	39.53	20240416	4.20	Y	377450	100	17 억	583496	N	N	216	N	N
58	20250403	161102	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13250	-360	5	-2.65	500613980	37514	46.30	13600	13610	13160	17690	9530	13610	13344.85	3.45	-13515	14190	13900	13680	13390	13170	14045	13535	17	4080	100	9520	10	1	17330000	2296	11.13	1.15	12	0.22	1190.00	11535.00	16880	20241203	-21.50	9120	20240322	45.29	13980	-5.22	20250227	11040	20.02	20250311	16880	-21.50	20241203	9380	41.26	20240403	4.09	Y	377450	100	17 억	597170	N	N	216	N	N
59	20250403	151112	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13240	-370	5	-2.72	480339100	35984	44.41	13600	13610	13160	17690	9530	13610	13348.69	3.45	-13359	14190	13900	13680	13390	13170	14045	13535	17	4080	100	9520	10	1	17330000	2294	11.13	1.15	12	0.21	1190.00	11535.00	16880	20241203	-21.56	9120	20240322	45.18	13980	-5.29	20250227	11040	19.93	20250311	16880	-21.56	20241203	9380	41.15	20240403	4.09	Y	377450	100	17 억	597170	N	N	0	N	N
60	20250403	141110	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13190	-420	5	-3.09	387924780	29024	35.82	13600	13610	13170	17690	9530	13610	13365.66	3.45	-11588	14190	13900	13680	13390	13170	14045	13535	17	4080	100	9520	10	1	17330000	2286	11.08	1.14	12	0.17	1190.00	11535.00	16880	20241203	-21.86	9120	20240322	44.63	13980	-5.65	20250227	11040	19.47	20250311	16880	-21.86	20241203	9380	40.62	20240403	4.09	Y	377450	100	17 억	597170	N	N	0	N	N
61	20250403	131108	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13430	-180	5	-1.32	304208780	22730	28.05	13600	13610	13190	17690	9530	13610	13383.58	3.45	-8951	14190	13900	13680	13390	13170	14045	13535	17	4080	100	9520	10	1	17330000	2327	11.29	1.16	12	0.13	1190.00	11535.00	16880	20241203	-20.44	9120	20240322	47.26	13980	-3.93	20250227	11040	21.65	20250311	16880	-20.44	20241203	9380	43.18	20240403	4.09	Y	377450	100	17 억	597170	N	N	0	N	N
62	20250403	121106	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13420	-190	5	-1.40	257377880	19249	23.76	13600	13600	13190	17690	9530	13610	13370.97	3.45	-8459	14190	13900	13680	13390	13170	14045	13535	17	4080	100	9520	10	1	17330000	2326	11.28	1.16	12	0.11	1190.00	11535.00	16880	20241203	-20.50	9120	20240322	47.15	13980	-4.01	20250227	11040	21.56	20250311	16880	-20.50	20241203	9380	43.07	20240403	4.09	Y	377450	100	17 억	597170	N	N	0	N	N
63	20250403	111110	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13420	-190	5	-1.40	235046640	17581	21.70	13600	13600	13190	17690	9530	13610	13369.36	3.45	-7935	14190	13900	13680	13390	13170	14045	13535	17	4080	100	9520	10	1	17330000	2326	11.28	1.16	12	0.10	1190.00	11535.00	16880	20241203	-20.50	9120	20240322	47.15	13980	-4.01	20250227	11040	21.56	20250311	16880	-20.50	20241203	9380	43.07	20240403	4.09	Y	377450	100	17 억	597170	N	N	0	N	N
64	20250403	101110	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13230	-380	5	-2.79	197106530	14740	18.19	13600	13600	13190	17690	9530	13610	13372.22	3.45	-6516	14190	13900	13680	13390	13170	14045	13535	17	4080	100	9520	10	1	17330000	2293	11.12	1.15	12	0.09	1190.00	11535.00	16880	20241203	-21.62	9120	20240322	45.07	13980	-5.36	20250227	11040	19.84	20250311	16880	-21.62	20241203	9380	41.04	20240403	4.09	Y	377450	100	17 억	597170	N	N	0	N	N
65	20250403	091115	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13480	-130	5	-0.96	63894780	4741	5.85	13600	13600	13300	17690	9530	13610	13477.07	3.45	-2101	14190	13900	13680	13390	13170	14045	13535	17	4080	100	9520	10	1	17330000	2336	11.33	1.17	12	0.03	1190.00	11535.00	16880	20241203	-20.14	9120	20240322	47.81	13980	-3.58	20250227	11040	22.10	20250311	16880	-20.14	20241203	9380	43.71	20240403	4.09	Y	377450	100	17 억	597170	N	N	0	N	N
66	20250402	161046	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13610	10	2	0.07	1107445620	81029	81.80	13550	13970	13460	17680	9520	13600	13667.28	3.47	-4725	14226	13912	13366	13052	12506	14070	13210	17	4080	100	9520	10	1	17330000	2359	11.44	1.18	12	0.47	1190.00	11535.00	16880	20241203	-19.37	9120	20240322	49.23	13980	-2.65	20250227	11040	23.28	20250311	16880	-19.37	20241203	9380	45.10	20240403	4.01	Y	377450	100	17 억	601660	N	N	18	N	N
67	20250402	151048	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13650	50	2	0.37	1038896710	75998	76.72	13550	13970	13460	17680	9520	13600	13670.05	3.47	-3918	14226	13912	13366	13052	12506	14070	13210	17	4080	100	9520	10	1	17330000	2366	11.47	1.18	12	0.44	1190.00	11535.00	16880	20241203	-19.14	9120	20240322	49.67	13980	-2.36	20250227	11040	23.64	20250311	16880	-19.14	20241203	9380	45.52	20240403	4.01	Y	377450	100	17 억	601660	N	N	18	N	N
68	20250402	141049	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13640	40	2	0.29	882653500	64553	65.16	13550	13970	13460	17680	9520	13600	13673.31	3.47	-635	14226	13912	13366	13052	12506	14070	13210	17	4080	100	9520	10	1	17330000	2364	11.46	1.18	12	0.37	1190.00	11535.00	16880	20241203	-19.19	9120	20240322	49.56	13980	-2.43	20250227	11040	23.55	20250311	16880	-19.19	20241203	9380	45.42	20240403	4.01	Y	377450	100	17 억	601660	N	N	18	N	N
69	20250402	131052	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13490	-110	5	-0.81	839982960	61414	62.00	13550	13970	13460	17680	9520	13600	13677.39	3.47	-198	14226	13912	13366	13052	12506	14070	13210	17	4080	100	9520	10	1	17330000	2338	11.34	1.17	12	0.35	1190.00	11535.00	16880	20241203	-20.08	9120	20240322	47.92	13980	-3.51	20250227	11040	22.19	20250311	16880	-20.08	20241203	9380	43.82	20240403	4.01	Y	377450	100	17 억	601660	N	N	18	N	N
70	20250402	121049	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13680	80	2	0.59	551869620	40172	40.55	13550	13970	13500	17680	9520	13600	13737.67	3.47	-440	14226	13912	13366	13052	12506	14070	13210	17	4080	100	9520	10	1	17330000	2371	11.50	1.19	12	0.23	1190.00	11535.00	16880	20241203	-18.96	9120	20240322	50.00	13980	-2.15	20250227	11040	23.91	20250311	16880	-18.96	20241203	9380	45.84	20240403	4.01	Y	377450	100	17 억	601660	N	N	18	N	N
71	20250402	111049	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13690	90	2	0.66	538167290	39169	39.54	13550	13970	13500	17680	9520	13600	13739.62	3.47	-353	14226	13912	13366	13052	12506	14070	13210	17	4080	100	9520	10	1	17330000	2372	11.50	1.19	12	0.23	1190.00	11535.00	16880	20241203	-18.90	9120	20240322	50.11	13980	-2.07	20250227	11040	24.00	20250311	16880	-18.90	20241203	9380	45.95	20240403	4.01	Y	377450	100	17 억	601660	N	N	18	N	N
72	20250402	101048	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13660	60	2	0.44	464968700	33807	34.13	13550	13970	13500	17680	9520	13600	13753.62	3.47	-2731	14226	13912	13366	13052	12506	14070	13210	17	4080	100	9520	10	1	17330000	2367	11.48	1.18	12	0.20	1190.00	11535.00	16880	20241203	-19.08	9120	20240322	49.78	13980	-2.29	20250227	11040	23.73	20250311	16880	-19.08	20241203	9380	45.63	20240403	4.01	Y	377450	100	17 억	601660	N	N	18	N	N
73	20250402	091057	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13950	350	2	2.57	187130530	13496	13.62	13550	13960	13550	17680	9520	13600	13865.63	3.47	-1007	14226	13912	13366	13052	12506	14070	13210	17	4080	100	9520	10	1	17330000	2418	11.72	1.21	12	0.08	1190.00	11535.00	16880	20241203	-17.36	9120	20240322	52.96	13980	-0.21	20250227	11040	26.36	20250311	16880	-17.36	20241203	9380	48.72	20240403	4.01	Y	377450	100	17 억	601660	N	N	18	N	N
74	20250401	161058	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13600	770	2	6.00	1328863830	99061	199.28	12820	13680	12820	16670	8990	12830	13414.60	3.34	20270	13583	13206	12923	12546	12263	13395	12735	17	3840	100	8980	10	1	17330000	2357	11.43	1.18	12	0.57	1190.00	11535.00	16880	20241203	-19.43	9120	20240322	49.12	13980	-2.72	20250227	11040	23.19	20250311	16880	-19.43	20241203	9380	44.99	20240403	3.82	Y	377450	100	17 억	578664	N	N	18	N	N
75	20250401	151055	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13540	710	2	5.53	1302643520	97133	195.40	12820	13680	12820	16670	8990	12830	13410.93	3.34	20325	13583	13206	12923	12546	12263	13395	12735	17	3840	100	8980	10	1	17330000	2346	11.38	1.17	12	0.56	1190.00	11535.00	16880	20241203	-19.79	9120	20240322	48.46	13980	-3.15	20250227	11040	22.64	20250311	16880	-19.79	20241203	9380	44.35	20240403	3.82	Y	377450	100	17 억	578664	N	N	0	N	N
76	20250401	141056	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13520	690	2	5.38	1219246240	90982	183.03	12820	13680	12820	16670	8990	12830	13400.96	3.34	21143	13583	13206	12923	12546	12263	13395	12735	17	3840	100	8980	10	1	17330000	2343	11.36	1.17	12	0.52	1190.00	11535.00	16880	20241203	-19.91	9120	20240322	48.25	13980	-3.29	20250227	11040	22.46	20250311	16880	-19.91	20241203	9380	44.14	20240403	3.82	Y	377450	100	17 억	578664	N	N	0	N	N
77	20250401	131057	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13580	750	2	5.85	1183067430	88314	177.66	12820	13680	12820	16670	8990	12830	13396.15	3.34	20755	13583	13206	12923	12546	12263	13395	12735	17	3840	100	8980	10	1	17330000	2353	11.41	1.18	12	0.51	1190.00	11535.00	16880	20241203	-19.55	9120	20240322	48.90	13980	-2.86	20250227	11040	23.01	20250311	16880	-19.55	20241203	9380	44.78	20240403	3.82	Y	377450	100	17 억	578664	N	N	0	N	N
78	20250401	121058	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13480	650	2	5.07	915005570	68530	137.86	12820	13600	12820	16670	8990	12830	13351.90	3.34	13696	13583	13206	12923	12546	12263	13395	12735	17	3840	100	8980	10	1	17330000	2336	11.33	1.17	12	0.40	1190.00	11535.00	16880	20241203	-20.14	9120	20240322	47.81	13980	-3.58	20250227	11040	22.10	20250311	16880	-20.14	20241203	9380	43.71	20240403	3.82	Y	377450	100	17 억	578664	N	N	0	N	N
79	20250401	111043	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13260	430	2	3.35	423409110	32124	64.62	12820	13420	12820	16670	8990	12830	13180.46	3.34	4172	13583	13206	12923	12546	12263	13395	12735	17	3840	100	8980	10	1	17330000	2298	11.14	1.15	12	0.19	1190.00	11535.00	16880	20241203	-21.45	9120	20240322	45.39	13980	-5.15	20250227	11040	20.11	20250311	16880	-21.45	20241203	9380	41.36	20240403	3.82	Y	377450	100	17 억	578664	N	N	0	N	N
80	20250401	101041	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13140	310	2	2.42	290939550	22113	44.48	12820	13270	12820	16670	8990	12830	13156.95	3.34	390	13583	13206	12923	12546	12263	13395	12735	17	3840	100	8980	10	1	17330000	2277	11.04	1.14	12	0.13	1190.00	11535.00	16880	20241203	-22.16	9120	20240322	44.08	13980	-6.01	20250227	11040	19.02	20250311	16880	-22.16	20241203	9380	40.09	20240403	3.82	Y	377450	100	17 억	578664	N	N	0	N	N
81	20250401	091042	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12990	160	2	1.25	11265300	878	1.77	12820	13060	12820	16670	8990	12830	12830.64	3.34	49	13583	13206	12923	12546	12263	13395	12735	17	3840	100	8980	10	1	17330000	2251	10.92	1.13	12	0.01	1190.00	11535.00	16880	20241203	-23.05	9120	20240322	42.43	13980	-7.08	20250227	11040	17.66	20250311	16880	-23.05	20241203	9380	38.49	20240403	3.82	Y	377450	100	17 억	578664	N	N	0	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History