KissMeData/033230/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 3331b58223 Update 2025-03-18 2979 top30,price

2025-03-18 18:11:59 +09:00

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20250318	160418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1669	-11	5	-0.65	389366272	232689	94.12	1671	1689	1667	2180	1176	1680	1673.34	2.98	-15039	1732	1705	1687	1660	1642	1697	1652	253	500	500	1040	1	1	50515380	843	-238.43	0.90	12	0.46	-7.00	1864.00	4622	20240312	-63.89	1602	20241209	4.18	2140	-22.01	20250113	1667	0.12	20250318	4770	-65.01	20240318	1602	4.18	20241209	3.67	N	033230	500	252 억	1506141	N	N	N	N
3	20250318	150420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1673	-7	5	-0.42	361255574	215862	87.31	1671	1689	1667	2180	1176	1680	1673.55	2.98	-11602	1732	1705	1687	1660	1642	1697	1652	253	500	500	1040	1	1	50515380	845	-239.00	0.90	12	0.43	-7.00	1864.00	4622	20240312	-63.80	1602	20241209	4.43	2140	-21.82	20250113	1667	0.36	20250318	4770	-64.93	20240318	1602	4.43	20241209	3.67	N	033230	500	252 억	1506141	N	N	N	N
4	20250318	140419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1669	-11	5	-0.65	341080155	203787	82.43	1671	1689	1668	2180	1176	1680	1673.71	2.98	-8601	1732	1705	1687	1660	1642	1697	1652	253	500	500	1040	1	1	50515380	843	-238.43	0.90	12	0.40	-7.00	1864.00	4622	20240312	-63.89	1602	20241209	4.18	2140	-22.01	20250113	1668	0.06	20250318	4770	-65.01	20240318	1602	4.18	20241209	3.67	N	033230	500	252 억	1506141	N	N	N	N
5	20250318	130418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1670	-10	5	-0.60	269995497	161233	65.21	1671	1689	1669	2180	1176	1680	1674.57	2.98	3236	1732	1705	1687	1660	1642	1697	1652	253	500	500	1040	1	1	50515380	844	-238.57	0.90	12	0.32	-7.00	1864.00	4622	20240312	-63.87	1602	20241209	4.24	2140	-21.96	20250113	1669	0.06	20250318	4770	-64.99	20240318	1602	4.24	20241209	3.67	N	033230	500	252 억	1506141	N	N	N	N
6	20250318	120418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1678	-2	5	-0.12	211381800	126168	51.03	1671	1689	1670	2180	1176	1680	1675.40	2.98	10390	1732	1705	1687	1660	1642	1697	1652	253	500	500	1040	1	1	50515380	848	-239.71	0.90	12	0.25	-7.00	1864.00	4622	20240312	-63.70	1602	20241209	4.74	2140	-21.59	20250113	1669	0.54	20250317	4770	-64.82	20240318	1602	4.74	20241209	3.67	N	033230	500	252 억	1506141	N	N	N	N
7	20250318	110418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1675	-5	5	-0.30	171678404	102464	41.44	1671	1689	1670	2180	1176	1680	1675.50	2.98	18833	1732	1705	1687	1660	1642	1697	1652	253	500	500	1040	1	1	50515380	846	-239.29	0.90	12	0.20	-7.00	1864.00	4622	20240312	-63.76	1602	20241209	4.56	2140	-21.73	20250113	1669	0.36	20250317	4770	-64.88	20240318	1602	4.56	20241209	3.67	N	033230	500	252 억	1506141	N	N	N	N
8	20250318	100419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1675	-5	5	-0.30	118540786	70708	28.60	1671	1689	1670	2180	1176	1680	1676.48	2.98	12589	1732	1705	1687	1660	1642	1697	1652	253	500	500	1040	1	1	50515380	846	-239.29	0.90	12	0.14	-7.00	1864.00	4622	20240312	-63.76	1602	20241209	4.56	2140	-21.73	20250113	1669	0.36	20250317	4770	-64.88	20240318	1602	4.56	20241209	3.67	N	033230	500	252 억	1506141	N	N	N	N
9	20250318	090420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1684	4	2	0.24	26236827	15645	6.33	1671	1689	1671	2180	1176	1680	1677.01	2.98	4239	1732	1705	1687	1660	1642	1697	1652	253	500	500	1040	1	1	50515380	851	-240.57	0.90	12	0.03	-7.00	1864.00	4622	20240312	-63.57	1602	20241209	5.12	2140	-21.31	20250113	1669	0.90	20250317	4770	-64.70	20240318	1602	5.12	20241209	3.67	N	033230	500	252 억	1506141	N	N	N	N
10	20250317	160418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1680	-16	5	-0.94	416194752	246795	158.97	1700	1714	1669	2200	1188	1696	1686.40	3.01	-15061	1738	1716	1706	1684	1674	1712	1680	253	504	500	1050	1	1	50515380	849	-240.00	0.90	12	0.49	-7.00	1864.00	4622	20240312	-63.65	1602	20241209	4.87	2140	-21.50	20250113	1669	0.66	20250317	4770	-64.78	20240318	1602	4.87	20241209	3.62	N	033230	500	252 억	1520808	N	N	N	N
11	20250317	150417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1681	-15	5	-0.88	402515600	238653	153.73	1700	1714	1669	2200	1188	1696	1686.61	3.01	-15037	1738	1716	1706	1684	1674	1712	1680	253	504	500	1050	1	1	50515380	849	-240.14	0.90	12	0.47	-7.00	1864.00	4622	20240312	-63.63	1602	20241209	4.93	2140	-21.45	20250113	1669	0.72	20250317	4770	-64.76	20240318	1602	4.93	20241209	3.62	N	033230	500	252 억	1520808	N	N	N	N
12	20250317	140418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1675	-21	5	-1.24	370116899	219360	141.30	1700	1714	1669	2200	1188	1696	1687.26	3.01	-16398	1738	1716	1706	1684	1674	1712	1680	253	504	500	1050	1	1	50515380	846	-239.29	0.90	12	0.43	-7.00	1864.00	4622	20240312	-63.76	1602	20241209	4.56	2140	-21.73	20250113	1669	0.36	20250317	4770	-64.88	20240318	1602	4.56	20241209	3.62	N	033230	500	252 억	1520808	N	N	N	N
13	20250317	130417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1677	-19	5	-1.12	340090889	201439	129.76	1700	1714	1669	2200	1188	1696	1688.31	3.01	-14989	1738	1716	1706	1684	1674	1712	1680	253	504	500	1050	1	1	50515380	847	-239.57	0.90	12	0.40	-7.00	1864.00	4622	20240312	-63.72	1602	20241209	4.68	2140	-21.64	20250113	1669	0.48	20250317	4770	-64.84	20240318	1602	4.68	20241209	3.62	N	033230	500	252 억	1520808	N	N	N	N
14	20250317	120416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1684	-12	5	-0.71	245157976	144793	93.27	1700	1714	1676	2200	1188	1696	1693.16	3.01	-7402	1738	1716	1706	1684	1674	1712	1680	253	504	500	1050	1	1	50515380	851	-240.57	0.90	12	0.29	-7.00	1864.00	4622	20240312	-63.57	1602	20241209	5.12	2140	-21.31	20250113	1676	0.48	20250317	4770	-64.70	20240318	1602	5.12	20241209	3.62	N	033230	500	252 억	1520808	N	N	N	N
15	20250317	110417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1684	-12	5	-0.71	218004004	128659	82.88	1700	1714	1676	2200	1188	1696	1694.43	3.01	-5290	1738	1716	1706	1684	1674	1712	1680	253	504	500	1050	1	1	50515380	851	-240.57	0.90	12	0.25	-7.00	1864.00	4622	20240312	-63.57	1602	20241209	5.12	2140	-21.31	20250113	1676	0.48	20250317	4770	-64.70	20240318	1602	5.12	20241209	3.62	N	033230	500	252 억	1520808	N	N	N	N
16	20250317	100418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1694	-2	5	-0.12	139785869	82292	53.01	1700	1714	1694	2200	1188	1696	1698.66	3.01	5590	1738	1716	1706	1684	1674	1712	1680	253	504	500	1050	1	1	50515380	856	-242.00	0.91	12	0.16	-7.00	1864.00	4622	20240312	-63.35	1602	20241209	5.74	2140	-20.84	20250113	1685	0.53	20250311	4770	-64.49	20240318	1602	5.74	20241209	3.62	N	033230	500	252 억	1520808	N	N	N	N
17	20250317	090417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1696	0	3	0.00	18098604	10655	6.86	1700	1710	1696	2200	1188	1696	1698.60	3.01	-7493	1738	1716	1706	1684	1674	1712	1680	253	504	500	1050	1	1	50515380	857	-242.29	0.91	12	0.02	-7.00	1864.00	4622	20240312	-63.31	1602	20241209	5.87	2140	-20.75	20250113	1685	0.65	20250311	4770	-64.44	20240318	1602	5.87	20241209	3.62	N	033230	500	252 억	1520808	N	N	N	N
18	20250314	160416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1696	-5	5	-0.29	250046854	146619	61.23	1701	1728	1696	2210	1191	1701	1705.42	3.02	-3326	1771	1736	1718	1683	1665	1727	1674	253	509	500	1050	1	1	50515380	857	-242.29	0.91	12	0.29	-7.00	1864.00	4622	20240312	-63.31	1602	20241209	5.87	2140	-20.75	20250113	1685	0.65	20250311	4770	-64.44	20240318	1602	5.87	20241209	3.62	N	033230	500	252 억	1524134	N	N	N	N
19	20250314	150419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1698	-3	5	-0.18	216899170	127092	53.08	1701	1728	1698	2210	1191	1701	1706.63	3.02	1181	1771	1736	1718	1683	1665	1727	1674	253	509	500	1050	1	1	50515380	858	-242.57	0.91	12	0.25	-7.00	1864.00	4622	20240312	-63.26	1602	20241209	5.99	2140	-20.65	20250113	1685	0.77	20250311	4770	-64.40	20240318	1602	5.99	20241209	3.62	N	033230	500	252 억	1524134	N	N	N	N
20	20250314	140416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1706	5	2	0.29	139470439	81577	34.07	1701	1728	1701	2210	1191	1701	1709.68	3.02	10361	1771	1736	1718	1683	1665	1727	1674	253	509	500	1050	1	1	50515380	862	-243.71	0.92	12	0.16	-7.00	1864.00	4622	20240312	-63.09	1602	20241209	6.49	2140	-20.28	20250113	1685	1.25	20250311	4770	-64.23	20240318	1602	6.49	20241209	3.62	N	033230	500	252 억	1524134	N	N	N	N
21	20250314	130415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1707	6	2	0.35	127414463	74506	31.12	1701	1728	1701	2210	1191	1701	1710.12	3.02	10920	1771	1736	1718	1683	1665	1727	1674	253	509	500	1050	1	1	50515380	862	-243.86	0.92	12	0.15	-7.00	1864.00	4622	20240312	-63.07	1602	20241209	6.55	2140	-20.23	20250113	1685	1.31	20250311	4770	-64.21	20240318	1602	6.55	20241209	3.62	N	033230	500	252 억	1524134	N	N	N	N
22	20250314	120418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1706	5	2	0.29	108054663	63151	26.37	1701	1728	1701	2210	1191	1701	1711.05	3.02	12691	1771	1736	1718	1683	1665	1727	1674	253	509	500	1050	1	1	50515380	862	-243.71	0.92	12	0.13	-7.00	1864.00	4622	20240312	-63.09	1602	20241209	6.49	2140	-20.28	20250113	1685	1.25	20250311	4770	-64.23	20240318	1602	6.49	20241209	3.62	N	033230	500	252 억	1524134	N	N	N	N
23	20250314	110415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1704	3	2	0.18	83719774	48898	20.42	1701	1728	1701	2210	1191	1701	1712.13	3.02	5099	1771	1736	1718	1683	1665	1727	1674	253	509	500	1050	1	1	50515380	861	-243.43	0.91	12	0.10	-7.00	1864.00	4622	20240312	-63.13	1602	20241209	6.37	2140	-20.37	20250113	1685	1.13	20250311	4770	-64.28	20240318	1602	6.37	20241209	3.62	N	033230	500	252 억	1524134	N	N	N	N
24	20250314	100417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1718	17	2	1.00	54885602	31989	13.36	1701	1728	1701	2210	1191	1701	1715.76	3.02	10302	1771	1736	1718	1683	1665	1727	1674	253	509	500	1050	1	1	50515380	868	-245.43	0.92	12	0.06	-7.00	1864.00	4622	20240312	-62.83	1602	20241209	7.24	2140	-19.72	20250113	1685	1.96	20250311	4770	-63.98	20240318	1602	7.24	20241209	3.62	N	033230	500	252 억	1524134	N	N	N	N
25	20250314	090418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1715	14	2	0.82	12175917	7150	2.99	1701	1719	1701	2210	1191	1701	1702.93	3.02	1684	1771	1736	1718	1683	1665	1727	1674	253	509	500	1050	1	1	50515380	866	-245.00	0.92	12	0.01	-7.00	1864.00	4622	20240312	-62.89	1602	20241209	7.05	2140	-19.86	20250113	1685	1.78	20250311	4770	-64.05	20240318	1602	7.05	20241209	3.62	N	033230	500	252 억	1524134	N	N	N	N
26	20250313	160414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1701	-29	5	-1.68	411631876	239064	219.33	1732	1753	1700	2245	1211	1730	1721.86	2.96	-39209	1780	1754	1736	1710	1692	1768	1724	253	515	500	1070	1	1	50515380	859	-243.00	0.91	12	0.47	-7.00	1864.00	4622	20240312	-63.20	1602	20241209	6.18	2140	-20.51	20250113	1685	0.95	20250311	4770	-64.34	20240318	1602	6.18	20241209	3.63	N	033230	500	252 억	1495443	N	N	N	N
27	20250313	150414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1702	-28	5	-1.62	380404127	220716	202.50	1732	1753	1702	2245	1211	1730	1723.50	2.96	-26768	1780	1754	1736	1710	1692	1768	1724	253	515	500	1070	1	1	50515380	860	-243.14	0.91	12	0.44	-7.00	1864.00	4622	20240312	-63.18	1602	20241209	6.24	2140	-20.47	20250113	1685	1.01	20250311	4770	-64.32	20240318	1602	6.24	20241209	3.63	N	033230	500	252 억	1495443	N	N	N	N
28	20250313	140414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1705	-25	5	-1.45	315711001	182775	167.69	1732	1753	1703	2245	1211	1730	1727.32	2.96	-23164	1780	1754	1736	1710	1692	1768	1724	253	515	500	1070	1	1	50515380	861	-243.57	0.91	12	0.36	-7.00	1864.00	4622	20240312	-63.11	1602	20241209	6.43	2140	-20.33	20250113	1685	1.19	20250311	4770	-64.26	20240318	1602	6.43	20241209	3.63	N	033230	500	252 억	1495443	N	N	N	N
29	20250313	130414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1714	-16	5	-0.92	254360970	146903	134.78	1732	1753	1714	2245	1211	1730	1731.49	2.96	-24332	1780	1754	1736	1710	1692	1768	1724	253	515	500	1070	1	1	50515380	866	-244.86	0.92	12	0.29	-7.00	1864.00	4622	20240312	-62.92	1602	20241209	6.99	2140	-19.91	20250113	1685	1.72	20250311	4770	-64.07	20240318	1602	6.99	20241209	3.63	N	033230	500	252 억	1495443	N	N	N	N
30	20250313	120414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1728	-2	5	-0.12	196723980	113387	104.03	1732	1753	1720	2245	1211	1730	1734.98	2.96	-11828	1780	1754	1736	1710	1692	1768	1724	253	515	500	1070	1	1	50515380	873	-246.86	0.93	12	0.22	-7.00	1864.00	4622	20240312	-62.61	1602	20241209	7.87	2140	-19.25	20250113	1685	2.55	20250311	4770	-63.77	20240318	1602	7.87	20241209	3.63	N	033230	500	252 억	1495443	N	N	N	N
31	20250313	110414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1737	7	2	0.40	153054377	88148	80.87	1732	1753	1720	2245	1211	1730	1736.33	2.96	-13455	1780	1754	1736	1710	1692	1768	1724	253	515	500	1070	1	1	50515380	877	-248.14	0.93	12	0.17	-7.00	1864.00	4622	20240312	-62.42	1602	20241209	8.43	2140	-18.83	20250113	1685	3.09	20250311	4770	-63.58	20240318	1602	8.43	20241209	3.63	N	033230	500	252 억	1495443	N	N	N	N
32	20250313	100413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1732	2	2	0.12	86483242	49829	45.72	1732	1753	1724	2245	1211	1730	1735.60	2.96	-2635	1780	1754	1736	1710	1692	1768	1724	253	515	500	1070	1	1	50515380	875	-247.43	0.93	12	0.10	-7.00	1864.00	4622	20240312	-62.53	1602	20241209	8.11	2140	-19.07	20250113	1685	2.79	20250311	4770	-63.69	20240318	1602	8.11	20241209	3.63	N	033230	500	252 억	1495443	N	N	N	N
33	20250313	090415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1746	16	2	0.92	5672698	3268	3.00	1732	1753	1732	2245	1211	1730	1735.83	2.96	838	1780	1754	1736	1710	1692	1768	1724	253	515	500	1070	1	1	50515380	882	-249.43	0.94	12	0.01	-7.00	1864.00	4622	20240312	-62.22	1602	20241209	8.99	2140	-18.41	20250113	1685	3.62	20250311	4770	-63.40	20240318	1602	8.99	20241209	3.63	N	033230	500	252 억	1495443	N	N	N	N
34	20250312	160412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1730	-2	5	-0.12	181696900	104391	53.25	1718	1762	1718	2250	1213	1732	1740.54	2.97	-3422	1776	1753	1719	1696	1662	1765	1708	253	518	500	1070	1	1	50515380	874	-247.14	0.93	12	0.21	-7.00	1864.00	4622	20240312	-62.57	1602	20241209	7.99	2140	-19.16	20250113	1685	2.67	20250311	4950	-65.05	20240312	1602	7.99	20241209	3.67	N	033230	500	252 억	1498865	N	N	N	N
35	20250312	150412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1737	5	2	0.29	167082755	95949	48.94	1718	1762	1718	2250	1213	1732	1741.37	2.97	-2438	1776	1753	1719	1696	1662	1765	1708	253	518	500	1070	1	1	50515380	877	-248.14	0.93	12	0.19	-7.00	1864.00	4622	20240312	-62.42	1602	20241209	8.43	2140	-18.83	20250113	1685	3.09	20250311	4950	-64.91	20240312	1602	8.43	20241209	3.67	N	033230	500	252 억	1498865	N	N	N	N
36	20250312	140412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1742	10	2	0.58	124822669	71607	36.53	1718	1762	1718	2250	1213	1732	1743.16	2.97	2358	1776	1753	1719	1696	1662	1765	1708	253	518	500	1070	1	1	50515380	880	-248.86	0.93	12	0.14	-7.00	1864.00	4622	20240312	-62.31	1602	20241209	8.74	2140	-18.60	20250113	1685	3.38	20250311	4950	-64.81	20240312	1602	8.74	20241209	3.67	N	033230	500	252 억	1498865	N	N	N	N
37	20250312	130412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1745	13	2	0.75	114032110	65414	33.37	1718	1762	1718	2250	1213	1732	1743.24	2.97	4194	1776	1753	1719	1696	1662	1765	1708	253	518	500	1070	1	1	50515380	881	-249.29	0.94	12	0.13	-7.00	1864.00	4622	20240312	-62.25	1602	20241209	8.93	2140	-18.46	20250113	1685	3.56	20250311	4950	-64.75	20240312	1602	8.93	20241209	3.67	N	033230	500	252 억	1498865	N	N	N	N
38	20250312	120413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1748	16	2	0.92	100725031	57792	29.48	1718	1762	1718	2250	1213	1732	1742.89	2.97	5954	1776	1753	1719	1696	1662	1765	1708	253	518	500	1070	1	1	50515380	883	-249.71	0.94	12	0.11	-7.00	1864.00	4622	20240312	-62.18	1602	20241209	9.11	2140	-18.32	20250113	1685	3.74	20250311	4950	-64.69	20240312	1602	9.11	20241209	3.67	N	033230	500	252 억	1498865	N	N	N	N
39	20250312	110410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1738	6	2	0.35	77581907	44535	22.72	1718	1762	1718	2250	1213	1732	1742.04	2.97	9361	1776	1753	1719	1696	1662	1765	1708	253	518	500	1070	1	1	50515380	878	-248.29	0.93	12	0.09	-7.00	1864.00	4622	20240312	-62.40	1602	20241209	8.49	2140	-18.79	20250113	1685	3.15	20250311	4950	-64.89	20240312	1602	8.49	20241209	3.67	N	033230	500	252 억	1498865	N	N	N	N
40	20250312	100412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1758	26	2	1.50	49890205	28625	14.60	1718	1762	1718	2250	1213	1732	1742.89	2.97	12530	1776	1753	1719	1696	1662	1765	1708	253	518	500	1070	1	1	50515380	888	-251.14	0.94	12	0.06	-7.00	1864.00	4622	20240312	-61.96	1602	20241209	9.74	2140	-17.85	20250113	1685	4.33	20250311	4950	-64.48	20240312	1602	9.74	20241209	3.67	N	033230	500	252 억	1498865	N	N	N	N
41	20250312	090413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1741	9	2	0.52	15786406	9158	4.67	1718	1748	1718	2250	1213	1732	1723.78	2.97	4241	1776	1753	1719	1696	1662	1765	1708	253	518	500	1070	1	1	50515380	879	-248.71	0.93	12	0.02	-7.00	1864.00	4622	20240312	-62.33	1602	20241209	8.68	2140	-18.64	20250113	1685	3.32	20250311	4950	-64.83	20240312	1602	8.68	20241209	3.67	N	033230	500	252 억	1498865	N	N	N	N
42	20250311	160408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1732	-26	5	-1.48	335604885	195785	90.63	1703	1742	1685	2285	1231	1758	1714.15	2.86	7288	1804	1780	1753	1729	1702	1793	1742	253	527	500	1080	1	1	50515380	875	-247.43	0.93	12	0.39	-7.00	1864.00	4622	20240312	-62.53	1602	20241209	8.11	2140	-19.07	20250113	1685	2.79	20250311	4950	-65.01	20240312	1602	8.11	20241209	3.66	N	033230	500	252 억	1446252	N	N	N	N
43	20250311	150411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1733	-25	5	-1.42	317894877	185573	85.91	1703	1742	1685	2285	1231	1758	1713.04	2.86	8184	1804	1780	1753	1729	1702	1793	1742	253	527	500	1080	1	1	50515380	875	-247.57	0.93	12	0.37	-7.00	1864.00	4622	20240312	-62.51	1602	20241209	8.18	2140	-19.02	20250113	1685	2.85	20250311	4950	-64.99	20240312	1602	8.18	20241209	3.66	N	033230	500	252 억	1446252	N	N	N	N
44	20250311	140410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1738	-20	5	-1.14	296782053	173398	80.27	1703	1742	1685	2285	1231	1758	1711.57	2.86	8700	1804	1780	1753	1729	1702	1793	1742	253	527	500	1080	1	1	50515380	878	-248.29	0.93	12	0.34	-7.00	1864.00	4622	20240312	-62.40	1602	20241209	8.49	2140	-18.79	20250113	1685	3.15	20250311	4950	-64.89	20240312	1602	8.49	20241209	3.66	N	033230	500	252 억	1446252	N	N	N	N
45	20250311	130410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1731	-27	5	-1.54	269584762	157663	72.99	1703	1742	1685	2285	1231	1758	1709.88	2.86	-2549	1804	1780	1753	1729	1702	1793	1742	253	527	500	1080	1	1	50515380	874	-247.29	0.93	12	0.31	-7.00	1864.00	4622	20240312	-62.55	1602	20241209	8.05	2140	-19.11	20250113	1685	2.73	20250311	4950	-65.03	20240312	1602	8.05	20241209	3.66	N	033230	500	252 억	1446252	N	N	N	N
46	20250311	120410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1730	-28	5	-1.59	240929813	141075	65.31	1703	1742	1685	2285	1231	1758	1707.81	2.86	-7959	1804	1780	1753	1729	1702	1793	1742	253	527	500	1080	1	1	50515380	874	-247.14	0.93	12	0.28	-7.00	1864.00	4622	20240312	-62.57	1602	20241209	7.99	2140	-19.16	20250113	1685	2.67	20250311	4950	-65.05	20240312	1602	7.99	20241209	3.66	N	033230	500	252 억	1446252	N	N	N	N
47	20250311	110410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1710	-48	5	-2.73	195835732	114837	53.16	1703	1742	1685	2285	1231	1758	1705.34	2.86	-24323	1804	1780	1753	1729	1702	1793	1742	253	527	500	1080	1	1	50515380	864	-244.29	0.92	12	0.23	-7.00	1864.00	4622	20240312	-63.00	1602	20241209	6.74	2140	-20.09	20250113	1685	1.48	20250311	4950	-65.45	20240312	1602	6.74	20241209	3.66	N	033230	500	252 억	1446252	N	N	N	N
48	20250311	100410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1714	-44	5	-2.50	161655999	94843	43.91	1703	1742	1685	2285	1231	1758	1704.46	2.86	-19256	1804	1780	1753	1729	1702	1793	1742	253	527	500	1080	1	1	50515380	866	-244.86	0.92	12	0.19	-7.00	1864.00	4622	20240312	-62.92	1602	20241209	6.99	2140	-19.91	20250113	1685	1.72	20250311	4950	-65.37	20240312	1602	6.99	20241209	3.66	N	033230	500	252 억	1446252	N	N	N	N
49	20250311	090411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1699	-59	5	-3.36	68120380	40132	18.58	1703	1734	1685	2285	1231	1758	1697.41	2.86	-13617	1804	1780	1753	1729	1702	1793	1742	253	527	500	1080	1	1	50515380	858	-242.71	0.91	12	0.08	-7.00	1864.00	4622	20240312	-63.24	1602	20241209	6.05	2140	-20.61	20250113	1685	0.83	20250311	4950	-65.68	20240312	1602	6.05	20241209	3.66	N	033230	500	252 억	1446252	N	N	N	N
50	20250310	160406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1758	0	3	0.00	368224171	210928	100.93	1732	1777	1726	2285	1231	1758	1745.71	2.82	22754	1828	1793	1773	1738	1718	1783	1728	253	527	500	1080	1	1	50515380	888	-251.14	0.94	12	0.42	-7.00	1864.00	5052	20240226	-65.20	1602	20241209	9.74	2140	-17.85	20250113	1726	1.85	20250310	4950	-64.48	20240312	1602	9.74	20241209	3.64	N	033230	500	252 억	1423307	N	N	N	N
51	20250310	150409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1758	0	3	0.00	353645621	202642	96.97	1732	1777	1726	2285	1231	1758	1745.17	2.82	24252	1828	1793	1773	1738	1718	1783	1728	253	527	500	1080	1	1	50515380	888	-251.14	0.94	12	0.40	-7.00	1864.00	5052	20240226	-65.20	1602	20241209	9.74	2140	-17.85	20250113	1726	1.85	20250310	4950	-64.48	20240312	1602	9.74	20241209	3.64	N	033230	500	252 억	1423307	N	N	N	N
52	20250310	140409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1763	5	2	0.28	333908148	191424	91.60	1732	1777	1726	2285	1231	1758	1744.34	2.82	24009	1828	1793	1773	1738	1718	1783	1728	253	527	500	1080	1	1	50515380	891	-251.86	0.95	12	0.38	-7.00	1864.00	5052	20240226	-65.10	1602	20241209	10.05	2140	-17.62	20250113	1726	2.14	20250310	4950	-64.38	20240312	1602	10.05	20241209	3.64	N	033230	500	252 억	1423307	N	N	N	N
53	20250310	130408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1760	2	2	0.11	297017651	170531	81.60	1732	1777	1726	2285	1231	1758	1741.72	2.82	22574	1828	1793	1773	1738	1718	1783	1728	253	527	500	1080	1	1	50515380	889	-251.43	0.94	12	0.34	-7.00	1864.00	5052	20240226	-65.16	1602	20241209	9.86	2140	-17.76	20250113	1726	1.97	20250310	4950	-64.44	20240312	1602	9.86	20241209	3.64	N	033230	500	252 억	1423307	N	N	N	N
54	20250310	120407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1753	-5	5	-0.28	270926239	155616	74.46	1732	1777	1726	2285	1231	1758	1740.99	2.82	17218	1828	1793	1773	1738	1718	1783	1728	253	527	500	1080	1	1	50515380	886	-250.43	0.94	12	0.31	-7.00	1864.00	5052	20240226	-65.30	1602	20241209	9.43	2140	-18.08	20250113	1726	1.56	20250310	4950	-64.59	20240312	1602	9.43	20241209	3.64	N	033230	500	252 억	1423307	N	N	N	N
55	20250310	110407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1759	1	2	0.06	207976246	119530	57.20	1732	1777	1726	2285	1231	1758	1739.95	2.82	-67	1828	1793	1773	1738	1718	1783	1728	253	527	500	1080	1	1	50515380	889	-251.29	0.94	12	0.24	-7.00	1864.00	5052	20240226	-65.18	1602	20241209	9.80	2140	-17.80	20250113	1726	1.91	20250310	4950	-64.46	20240312	1602	9.80	20241209	3.64	N	033230	500	252 억	1423307	N	N	N	N
56	20250310	100408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1740	-18	5	-1.02	148285788	85302	40.82	1732	1777	1726	2285	1231	1758	1738.36	2.82	-4910	1828	1793	1773	1738	1718	1783	1728	253	527	500	1080	1	1	50515380	879	-248.57	0.93	12	0.17	-7.00	1864.00	5052	20240226	-65.56	1602	20241209	8.61	2140	-18.69	20250113	1726	0.81	20250310	4950	-64.85	20240312	1602	8.61	20241209	3.64	N	033230	500	252 억	1423307	N	N	N	N
57	20250310	090408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1735	-23	5	-1.31	16133969	9278	4.44	1732	1777	1728	2285	1231	1758	1738.95	2.82	-3246	1828	1793	1773	1738	1718	1783	1728	253	527	500	1080	1	1	50515380	876	-247.86	0.93	12	0.02	-7.00	1864.00	5052	20240226	-65.66	1602	20241209	8.30	2140	-18.93	20250113	1728	0.41	20250310	4950	-64.95	20240312	1602	8.30	20241209	3.64	N	033230	500	252 억	1423307	N	N	N	N
58	20250307	160407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1758	-33	5	-1.84	368199230	207450	108.11	1777	1808	1753	2325	1254	1791	1774.88	2.90	-41959	1835	1813	1800	1778	1765	1806	1771	253	534	500	1110	1	1	50515380	888	-251.14	0.94	12	0.41	-7.00	1864.00	5211	20240223	-66.26	1602	20241209	9.74	2140	-17.85	20250113	1753	0.29	20250307	4950	-64.48	20240312	1602	9.74	20241209	3.72	N	033230	500	252 억	1465323	N	N	N	N
59	20250307	150409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1764	-27	5	-1.51	347389162	195615	101.94	1777	1808	1753	2325	1254	1791	1775.88	2.90	-40421	1835	1813	1800	1778	1765	1806	1771	253	534	500	1110	1	1	50515380	891	-252.00	0.95	12	0.39	-7.00	1864.00	5211	20240223	-66.15	1602	20241209	10.11	2140	-17.57	20250113	1753	0.63	20250307	4950	-64.36	20240312	1602	10.11	20241209	3.72	N	033230	500	252 억	1465323	N	N	N	N
60	20250307	140407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1775	-16	5	-0.89	214250469	120272	62.68	1777	1808	1771	2325	1254	1791	1781.38	2.90	-30146	1835	1813	1800	1778	1765	1806	1771	253	534	500	1110	1	1	50515380	897	-253.57	0.95	12	0.24	-7.00	1864.00	5211	20240223	-65.94	1602	20241209	10.80	2140	-17.06	20250113	1761	0.80	20250203	4950	-64.14	20240312	1602	10.80	20241209	3.72	N	033230	500	252 억	1465323	N	N	N	N
61	20250307	130408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1779	-12	5	-0.67	146941895	82378	42.93	1777	1808	1771	2325	1254	1791	1783.75	2.90	-11530	1835	1813	1800	1778	1765	1806	1771	253	534	500	1110	1	1	50515380	899	-254.14	0.95	12	0.16	-7.00	1864.00	5211	20240223	-65.86	1602	20241209	11.05	2140	-16.87	20250113	1761	1.02	20250203	4950	-64.06	20240312	1602	11.05	20241209	3.72	N	033230	500	252 억	1465323	N	N	N	N
62	20250307	120408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1778	-13	5	-0.73	120287165	67380	35.11	1777	1808	1771	2325	1254	1791	1785.21	2.90	-10113	1835	1813	1800	1778	1765	1806	1771	253	534	500	1110	1	1	50515380	898	-254.00	0.95	12	0.13	-7.00	1864.00	5211	20240223	-65.88	1602	20241209	10.99	2140	-16.92	20250113	1761	0.97	20250203	4950	-64.08	20240312	1602	10.99	20241209	3.72	N	033230	500	252 억	1465323	N	N	N	N
63	20250307	110408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1791	0	3	0.00	84635718	47398	24.70	1777	1808	1771	2325	1254	1791	1785.64	2.90	-3221	1835	1813	1800	1778	1765	1806	1771	253	534	500	1110	1	1	50515380	905	-255.86	0.96	12	0.09	-7.00	1864.00	5211	20240223	-65.63	1602	20241209	11.80	2140	-16.31	20250113	1761	1.70	20250203	4950	-63.82	20240312	1602	11.80	20241209	3.72	N	033230	500	252 억	1465323	N	N	N	N
64	20250307	100406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1777	-14	5	-0.78	55676002	31206	16.26	1777	1808	1771	2325	1254	1791	1784.14	2.90	-6614	1835	1813	1800	1778	1765	1806	1771	253	534	500	1110	1	1	50515380	898	-253.86	0.95	12	0.06	-7.00	1864.00	5211	20240223	-65.90	1602	20241209	10.92	2140	-16.96	20250113	1761	0.91	20250203	4950	-64.10	20240312	1602	10.92	20241209	3.72	N	033230	500	252 억	1465323	N	N	N	N
65	20250307	090409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1783	-8	5	-0.45	6784240	3822	1.99	1777	1783	1771	2325	1254	1791	1775.05	2.90	-2606	1835	1813	1800	1778	1765	1806	1771	253	534	500	1110	1	1	50515380	901	-254.71	0.96	12	0.01	-7.00	1864.00	5211	20240223	-65.78	1602	20241209	11.30	2140	-16.68	20250113	1761	1.25	20250203	4950	-63.98	20240312	1602	11.30	20241209	3.72	N	033230	500	252 억	1465323	N	N	N	N
66	20250306	160406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1791	-21	5	-1.16	335611476	187040	104.21	1811	1822	1787	2355	1269	1812	1794.33	3.07	-84863	1841	1826	1803	1788	1765	1834	1796	253	543	500	1120	1	1	50515380	905	-255.86	0.96	12	0.37	-7.00	1864.00	5435	20240222	-67.05	1602	20241209	11.80	2140	-16.31	20250113	1761	1.70	20250203	4950	-63.82	20240312	1602	11.80	20241209	3.70	N	033230	500	252 억	1549219	N	N	N	N
67	20250306	150405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1789	-23	5	-1.27	284157327	158269	88.18	1811	1822	1788	2355	1269	1812	1795.41	3.07	-80642	1841	1826	1803	1788	1765	1834	1796	253	543	500	1120	1	1	50515380	904	-255.57	0.96	12	0.31	-7.00	1864.00	5435	20240222	-67.08	1602	20241209	11.67	2140	-16.40	20250113	1761	1.59	20250203	4950	-63.86	20240312	1602	11.67	20241209	3.70	N	033230	500	252 억	1549219	N	N	N	N
68	20250306	140405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1792	-20	5	-1.10	248402601	138284	77.04	1811	1822	1788	2355	1269	1812	1796.32	3.07	-73965	1841	1826	1803	1788	1765	1834	1796	253	543	500	1120	1	1	50515380	905	-256.00	0.96	12	0.27	-7.00	1864.00	5435	20240222	-67.03	1602	20241209	11.86	2140	-16.26	20250113	1761	1.76	20250203	4950	-63.80	20240312	1602	11.86	20241209	3.70	N	033230	500	252 억	1549219	N	N	N	N
69	20250306	130405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1790	-22	5	-1.21	217313128	120907	67.36	1811	1822	1788	2355	1269	1812	1797.36	3.07	-69306	1841	1826	1803	1788	1765	1834	1796	253	543	500	1120	1	1	50515380	904	-255.71	0.96	12	0.24	-7.00	1864.00	5435	20240222	-67.07	1602	20241209	11.74	2140	-16.36	20250113	1761	1.65	20250203	4950	-63.84	20240312	1602	11.74	20241209	3.70	N	033230	500	252 억	1549219	N	N	N	N
70	20250306	120405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1791	-21	5	-1.16	171827319	95496	53.20	1811	1822	1790	2355	1269	1812	1799.31	3.07	-57696	1841	1826	1803	1788	1765	1834	1796	253	543	500	1120	1	1	50515380	905	-255.86	0.96	12	0.19	-7.00	1864.00	5435	20240222	-67.05	1602	20241209	11.80	2140	-16.31	20250113	1761	1.70	20250203	4950	-63.82	20240312	1602	11.80	20241209	3.70	N	033230	500	252 억	1549219	N	N	N	N
71	20250306	110404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1800	-12	5	-0.66	127268145	70649	39.36	1811	1822	1790	2355	1269	1812	1801.41	3.07	-37822	1841	1826	1803	1788	1765	1834	1796	253	543	500	1120	1	1	50515380	909	-257.14	0.97	12	0.14	-7.00	1864.00	5435	20240222	-66.88	1602	20241209	12.36	2140	-15.89	20250113	1761	2.21	20250203	4950	-63.64	20240312	1602	12.36	20241209	3.70	N	033230	500	252 억	1549219	N	N	N	N
72	20250306	100405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1805	-7	5	-0.39	114594717	63598	35.43	1811	1822	1790	2355	1269	1812	1801.86	3.07	-32850	1841	1826	1803	1788	1765	1834	1796	253	543	500	1120	1	1	50515380	912	-257.86	0.97	12	0.13	-7.00	1864.00	5435	20240222	-66.79	1602	20241209	12.67	2140	-15.65	20250113	1761	2.50	20250203	4950	-63.54	20240312	1602	12.67	20241209	3.70	N	033230	500	252 억	1549219	N	N	N	N
73	20250306	090407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1813	1	2	0.06	14441210	7974	4.44	1811	1822	1805	2355	1269	1812	1811.04	3.07	-4063	1841	1826	1803	1788	1765	1834	1796	253	543	500	1120	1	1	50515380	916	-259.00	0.97	12	0.02	-7.00	1864.00	5435	20240222	-66.64	1602	20241209	13.17	2140	-15.28	20250113	1761	2.95	20250203	4950	-63.37	20240312	1602	13.17	20241209	3.70	N	033230	500	252 억	1549219	N	N	N	N
74	20250305	160402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1812	32	2	1.80	314903245	174644	59.59	1780	1818	1780	2310	1246	1780	1803.02	2.95	59345	1831	1805	1788	1762	1745	1797	1754	253	530	500	1100	1	1	50515380	915	-258.86	0.97	12	0.35	-7.00	1864.00	5435	20240222	-66.66	1602	20241209	13.11	2140	-15.33	20250113	1761	2.90	20250203	4950	-63.39	20240312	1602	13.11	20241209	3.72	N	033230	500	252 억	1490142	N	N	N	N
75	20250305	150403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1809	29	2	1.63	253900378	140947	48.09	1780	1818	1780	2310	1246	1780	1801.39	2.95	41256	1831	1805	1788	1762	1745	1797	1754	253	530	500	1100	1	1	50515380	914	-258.43	0.97	12	0.28	-7.00	1864.00	5435	20240222	-66.72	1602	20241209	12.92	2140	-15.47	20250113	1761	2.73	20250203	4950	-63.45	20240312	1602	12.92	20241209	3.72	N	033230	500	252 억	1490142	N	N	N	N
76	20250305	140401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1807	27	2	1.52	210137936	116729	39.83	1780	1818	1780	2310	1246	1780	1800.22	2.95	24577	1831	1805	1788	1762	1745	1797	1754	253	530	500	1100	1	1	50515380	913	-258.14	0.97	12	0.23	-7.00	1864.00	5435	20240222	-66.75	1602	20241209	12.80	2140	-15.56	20250113	1761	2.61	20250203	4950	-63.49	20240312	1602	12.80	20241209	3.72	N	033230	500	252 억	1490142	N	N	N	N
77	20250305	130401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1796	16	2	0.90	149882824	83280	28.41	1780	1818	1780	2310	1246	1780	1799.75	2.95	32	1831	1805	1788	1762	1745	1797	1754	253	530	500	1100	1	1	50515380	907	-256.57	0.96	12	0.16	-7.00	1864.00	5435	20240222	-66.95	1602	20241209	12.11	2140	-16.07	20250113	1761	1.99	20250203	4950	-63.72	20240312	1602	12.11	20241209	3.72	N	033230	500	252 억	1490142	N	N	N	N
78	20250305	120403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1797	17	2	0.96	117849367	65437	22.33	1780	1818	1780	2310	1246	1780	1800.96	2.95	-1555	1831	1805	1788	1762	1745	1797	1754	253	530	500	1100	1	1	50515380	908	-256.71	0.96	12	0.13	-7.00	1864.00	5435	20240222	-66.94	1602	20241209	12.17	2140	-16.03	20250113	1761	2.04	20250203	4950	-63.70	20240312	1602	12.17	20241209	3.72	N	033230	500	252 억	1490142	N	N	N	N
79	20250305	110359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1804	24	2	1.35	82950089	46008	15.70	1780	1818	1780	2310	1246	1780	1802.95	2.95	4892	1831	1805	1788	1762	1745	1797	1754	253	530	500	1100	1	1	50515380	911	-257.71	0.97	12	0.09	-7.00	1864.00	5435	20240222	-66.81	1602	20241209	12.61	2140	-15.70	20250113	1761	2.44	20250203	4950	-63.56	20240312	1602	12.61	20241209	3.72	N	033230	500	252 억	1490142	N	N	N	N
80	20250305	100402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1802	22	2	1.24	48609671	26980	9.21	1780	1818	1780	2310	1246	1780	1801.69	2.95	7704	1831	1805	1788	1762	1745	1797	1754	253	530	500	1100	1	1	50515380	910	-257.43	0.97	12	0.05	-7.00	1864.00	5435	20240222	-66.84	1602	20241209	12.48	2140	-15.79	20250113	1761	2.33	20250203	4950	-63.60	20240312	1602	12.48	20241209	3.72	N	033230	500	252 억	1490142	N	N	N	N
81	20250305	090400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1813	33	2	1.85	15866226	8869	3.03	1780	1818	1780	2310	1246	1780	1788.95	2.95	2756	1831	1805	1788	1762	1745	1797	1754	253	530	500	1100	1	1	50515380	916	-259.00	0.97	12	0.02	-7.00	1864.00	5435	20240222	-66.64	1602	20241209	13.17	2140	-15.28	20250113	1761	2.95	20250203	4950	-63.37	20240312	1602	13.17	20241209	3.72	N	033230	500	252 억	1490142	N	N	N	N
82	20250304	160358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1780	-44	5	-2.41	513197255	286283	88.26	1791	1814	1771	2370	1277	1824	1792.64	2.99	-24062	1897	1860	1841	1804	1785	1851	1795	253	546	500	1130	1	1	50515380	899	-254.29	0.95	12	0.57	-7.00	1864.00	5659	20240220	-68.55	1602	20241209	11.11	2140	-16.82	20250113	1761	1.08	20250203	4950	-64.04	20240312	1602	11.11	20241209	3.73	N	033230	500	252 억	1510145	N	N	N	N
83	20250304	150357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1794	-30	5	-1.64	449225351	250422	77.21	1791	1814	1771	2370	1277	1824	1793.87	2.99	-18549	1897	1860	1841	1804	1785	1851	1795	253	546	500	1130	1	1	50515380	906	-256.29	0.96	12	0.50	-7.00	1864.00	5659	20240220	-68.30	1602	20241209	11.99	2140	-16.17	20250113	1761	1.87	20250203	4950	-63.76	20240312	1602	11.99	20241209	3.73	N	033230	500	252 억	1510145	N	N	N	N
84	20250304	140358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1802	-22	5	-1.21	410437638	228804	70.54	1791	1814	1771	2370	1277	1824	1793.84	2.99	-20023	1897	1860	1841	1804	1785	1851	1795	253	546	500	1130	1	1	50515380	910	-257.43	0.97	12	0.45	-7.00	1864.00	5659	20240220	-68.16	1602	20241209	12.48	2140	-15.79	20250113	1761	2.33	20250203	4950	-63.60	20240312	1602	12.48	20241209	3.73	N	033230	500	252 억	1510145	N	N	N	N
85	20250304	130357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1790	-34	5	-1.86	315512029	176130	54.30	1791	1814	1771	2370	1277	1824	1791.36	2.99	-39939	1897	1860	1841	1804	1785	1851	1795	253	546	500	1130	1	1	50515380	904	-255.71	0.96	12	0.35	-7.00	1864.00	5659	20240220	-68.37	1602	20241209	11.74	2140	-16.36	20250113	1761	1.65	20250203	4950	-63.84	20240312	1602	11.74	20241209	3.73	N	033230	500	252 억	1510145	N	N	N	N
86	20250304	120355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1798	-26	5	-1.43	280188909	156439	48.23	1791	1814	1771	2370	1277	1824	1791.04	2.99	-39955	1897	1860	1841	1804	1785	1851	1795	253	546	500	1130	1	1	50515380	908	-256.86	0.96	12	0.31	-7.00	1864.00	5659	20240220	-68.23	1602	20241209	12.23	2140	-15.98	20250113	1761	2.10	20250203	4950	-63.68	20240312	1602	12.23	20241209	3.73	N	033230	500	252 억	1510145	N	N	N	N
87	20250304	110357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1796	-28	5	-1.54	252977671	141286	43.56	1791	1814	1771	2370	1277	1824	1790.53	2.99	-43947	1897	1860	1841	1804	1785	1851	1795	253	546	500	1130	1	1	50515380	907	-256.57	0.96	12	0.28	-7.00	1864.00	5659	20240220	-68.26	1602	20241209	12.11	2140	-16.07	20250113	1761	1.99	20250203	4950	-63.72	20240312	1602	12.11	20241209	3.73	N	033230	500	252 억	1510145	N	N	N	N
88	20250304	100355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1809	-15	5	-0.82	185346887	103570	31.93	1791	1814	1771	2370	1277	1824	1789.58	2.99	-32946	1897	1860	1841	1804	1785	1851	1795	253	546	500	1130	1	1	50515380	914	-258.43	0.97	12	0.21	-7.00	1864.00	5659	20240220	-68.03	1602	20241209	12.92	2140	-15.47	20250113	1761	2.73	20250203	4950	-63.45	20240312	1602	12.92	20241209	3.73	N	033230	500	252 억	1510145	N	N	N	N
89	20250304	090354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1806	-18	5	-0.99	34671843	19307	5.95	1791	1814	1791	2370	1277	1824	1795.80	2.99	-2637	1897	1860	1841	1804	1785	1851	1795	253	546	500	1130	1	1	50515380	912	-258.00	0.97	12	0.04	-7.00	1864.00	5659	20240220	-68.09	1602	20241209	12.73	2140	-15.61	20250113	1761	2.56	20250203	4950	-63.52	20240312	1602	12.73	20241209	3.73	N	033230	500	252 억	1510145	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History