KissMeData/033790/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

39 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	160422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	-200	5	-3.51	1325564155	240604	108.14	5700	5700	5400	7410	3990	5700	5509.37	31.22	36837	6193	5946	5803	5556	5413	5875	5485	114	1710	500	3530	10	1	22822800	1255	-48.25	4.31	12	1.05	-114.00	1277.00	17410	20240801	-68.41	1236	20240327	344.98	9070	-39.36	20250225	4540	21.15	20250207	17410	-68.41	20240801	1236	344.98	20240327	0.59	N	033790	500	114 억	7124303	N	N	N	N
3	20250318	150424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5530	-170	5	-2.98	1275418330	231496	104.05	5700	5700	5400	7410	3990	5700	5509.46	31.22	37116	6193	5946	5803	5556	5413	5875	5485	114	1710	500	3530	10	1	22822800	1262	-48.51	4.33	12	1.01	-114.00	1277.00	17410	20240801	-68.24	1236	20240327	347.41	9070	-39.03	20250225	4540	21.81	20250207	17410	-68.24	20240801	1236	347.41	20240327	0.59	N	033790	500	114 억	7124303	N	N	N	N
4	20250318	140423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5520	-180	5	-3.16	1180076905	214184	96.27	5700	5700	5400	7410	3990	5700	5509.64	31.22	33617	6193	5946	5803	5556	5413	5875	5485	114	1710	500	3530	10	1	22822800	1260	-48.42	4.32	12	0.94	-114.00	1277.00	17410	20240801	-68.29	1236	20240327	346.60	9070	-39.14	20250225	4540	21.59	20250207	17410	-68.29	20240801	1236	346.60	20240327	0.59	N	033790	500	114 억	7124303	N	N	N	N
5	20250318	130423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	-230	5	-4.04	1063305990	192919	86.71	5700	5700	5400	7410	3990	5700	5511.67	31.22	25794	6193	5946	5803	5556	5413	5875	5485	114	1710	500	3530	10	1	22822800	1248	-47.98	4.28	12	0.85	-114.00	1277.00	17410	20240801	-68.58	1236	20240327	342.56	9070	-39.69	20250225	4540	20.48	20250207	17410	-68.58	20240801	1236	342.56	20240327	0.59	N	033790	500	114 억	7124303	N	N	N	N
6	20250318	120422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5530	-170	5	-2.98	846007695	153068	68.80	5700	5700	5470	7410	3990	5700	5527.01	31.22	27028	6193	5946	5803	5556	5413	5875	5485	114	1710	500	3530	10	1	22822800	1262	-48.51	4.33	12	0.67	-114.00	1277.00	17410	20240801	-68.24	1236	20240327	347.41	9070	-39.03	20250225	4540	21.81	20250207	17410	-68.24	20240801	1236	347.41	20240327	0.59	N	033790	500	114 억	7124303	N	N	N	N
7	20250318	110422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	-230	5	-4.04	809098045	146364	65.79	5700	5700	5470	7410	3990	5700	5527.99	31.22	25045	6193	5946	5803	5556	5413	5875	5485	114	1710	500	3530	10	1	22822800	1248	-47.98	4.28	12	0.64	-114.00	1277.00	17410	20240801	-68.58	1236	20240327	342.56	9070	-39.69	20250225	4540	20.48	20250207	17410	-68.58	20240801	1236	342.56	20240327	0.59	N	033790	500	114 억	7124303	N	N	N	N
8	20250318	100423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5515	-185	5	-3.25	586212475	105788	47.55	5700	5700	5490	7410	3990	5700	5541.39	31.22	20287	6193	5946	5803	5556	5413	5875	5485	114	1710	500	3530	10	1	22822800	1259	-48.38	4.32	12	0.46	-114.00	1277.00	17410	20240801	-68.32	1236	20240327	346.20	9070	-39.20	20250225	4540	21.48	20250207	17410	-68.32	20240801	1236	346.20	20240327	0.59	N	033790	500	114 억	7124303	N	N	N	N
9	20250318	090424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5510	-190	5	-3.33	92348460	16596	7.46	5700	5700	5490	7410	3990	5700	5564.50	31.22	1558	6193	5946	5803	5556	5413	5875	5485	114	1710	500	3530	10	1	22822800	1258	-48.33	4.31	12	0.07	-114.00	1277.00	17410	20240801	-68.35	1236	20240327	345.79	9070	-39.25	20250225	4540	21.37	20250207	17410	-68.35	20240801	1236	345.79	20240327	0.59	N	033790	500	114 억	7124303	N	N	N	N
10	20250317	160422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5700	-260	5	-4.36	1278891910	218743	118.09	6000	6050	5660	7740	4180	5960	5846.63	31.26	-11433	6373	6166	6013	5806	5653	6090	5730	114	1780	500	3690	10	1	22822800	1301	-50.00	4.46	12	0.96	-114.00	1277.00	17410	20240801	-67.26	1236	20240327	361.17	9070	-37.16	20250225	4540	25.55	20250207	17410	-67.26	20240801	1236	361.17	20240327	0.59	N	033790	500	114 억	7133895	N	N	N	N
11	20250317	150421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5770	-190	5	-3.19	1031410500	175276	94.62	6000	6050	5730	7740	4180	5960	5884.49	31.26	-13682	6373	6166	6013	5806	5653	6090	5730	114	1780	500	3690	10	1	22822800	1317	-50.61	4.52	12	0.77	-114.00	1277.00	17410	20240801	-66.86	1236	20240327	366.83	9070	-36.38	20250225	4540	27.09	20250207	17410	-66.86	20240801	1236	366.83	20240327	0.59	N	033790	500	114 억	7133895	N	N	N	N
12	20250317	140422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5830	-130	5	-2.18	867574485	146950	79.33	6000	6050	5790	7740	4180	5960	5903.88	31.26	-9529	6373	6166	6013	5806	5653	6090	5730	114	1780	500	3690	10	1	22822800	1331	-51.14	4.57	12	0.64	-114.00	1277.00	17410	20240801	-66.51	1236	20240327	371.68	9070	-35.72	20250225	4540	28.41	20250207	17410	-66.51	20240801	1236	371.68	20240327	0.59	N	033790	500	114 억	7133895	N	N	N	N
13	20250317	130421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5860	-100	5	-1.68	635292550	107042	57.79	6000	6050	5850	7740	4180	5960	5934.98	31.26	-11637	6373	6166	6013	5806	5653	6090	5730	114	1780	500	3690	10	1	22822800	1337	-51.40	4.59	12	0.47	-114.00	1277.00	17410	20240801	-66.34	1236	20240327	374.11	9070	-35.39	20250225	4540	29.07	20250207	17410	-66.34	20240801	1236	374.11	20240327	0.59	N	033790	500	114 억	7133895	N	N	N	N
14	20250317	120420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5940	-20	5	-0.34	498298195	83776	45.23	6000	6050	5890	7740	4180	5960	5947.98	31.26	-4692	6373	6166	6013	5806	5653	6090	5730	114	1780	500	3690	10	1	22822800	1356	-52.11	4.65	12	0.37	-114.00	1277.00	17410	20240801	-65.88	1236	20240327	380.58	9070	-34.51	20250225	4540	30.84	20250207	17410	-65.88	20240801	1236	380.58	20240327	0.59	N	033790	500	114 억	7133895	N	N	N	N
15	20250317	110421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5930	-30	5	-0.50	418193415	70223	37.91	6000	6050	5900	7740	4180	5960	5955.22	31.26	-1332	6373	6166	6013	5806	5653	6090	5730	114	1780	500	3690	10	1	22822800	1353	-52.02	4.64	12	0.31	-114.00	1277.00	17410	20240801	-65.94	1236	20240327	379.77	9070	-34.62	20250225	4540	30.62	20250207	17410	-65.94	20240801	1236	379.77	20240327	0.59	N	033790	500	114 억	7133895	N	N	N	N
16	20250317	100422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6010	50	2	0.84	309241060	51885	28.01	6000	6050	5900	7740	4180	5960	5960.12	31.26	-2713	6373	6166	6013	5806	5653	6090	5730	114	1780	500	3690	10	1	22822800	1372	-52.72	4.71	12	0.23	-114.00	1277.00	17410	20240801	-65.48	1236	20240327	386.25	9070	-33.74	20250225	4540	32.38	20250207	17410	-65.48	20240801	1236	386.25	20240327	0.59	N	033790	500	114 억	7133895	N	N	N	N
17	20250317	090421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5940	-20	5	-0.34	29700110	4965	2.68	6000	6030	5940	7740	4180	5960	5981.90	31.26	-3586	6373	6166	6013	5806	5653	6090	5730	114	1780	500	3690	10	1	22822800	1356	-52.11	4.65	12	0.02	-114.00	1277.00	17410	20240801	-65.88	1236	20240327	380.58	9070	-34.51	20250225	4540	30.84	20250207	17410	-65.88	20240801	1236	380.58	20240327	0.59	N	033790	500	114 억	7133895	N	N	N	N
18	20250314	160420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	-70	5	-1.16	1109769360	184825	46.29	6000	6220	5860	7830	4230	6030	6004.43	31.28	-5407	6703	6366	6093	5756	5483	6535	5925	114	1800	500	3730	10	1	22822800	1360	-52.28	4.67	12	0.81	-114.00	1277.00	17410	20240801	-65.77	1236	20240327	382.20	9070	-34.29	20250225	4540	31.28	20250207	17410	-65.77	20240801	1236	382.20	20240327	0.64	N	033790	500	114 억	7138025	N	N	N	N
19	20250314	150423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6020	-10	5	-0.17	990856030	164901	41.30	6000	6220	5860	7830	4230	6030	6008.79	31.28	-4396	6703	6366	6093	5756	5483	6535	5925	114	1800	500	3730	10	1	22822800	1374	-52.81	4.71	12	0.72	-114.00	1277.00	17410	20240801	-65.42	1236	20240327	387.06	9070	-33.63	20250225	4540	32.60	20250207	17410	-65.42	20240801	1236	387.06	20240327	0.64	N	033790	500	114 억	7138025	N	N	N	N
20	20250314	140419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6150	120	2	1.99	888093035	147958	37.06	6000	6220	5860	7830	4230	6030	6002.33	31.28	-7504	6703	6366	6093	5756	5483	6535	5925	114	1800	500	3730	10	1	22822800	1404	-53.95	4.82	12	0.65	-114.00	1277.00	17410	20240801	-64.68	1236	20240327	397.57	9070	-32.19	20250225	4540	35.46	20250207	17410	-64.68	20240801	1236	397.57	20240327	0.64	N	033790	500	114 억	7138025	N	N	N	N
21	20250314	130419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6030	0	3	0.00	702303315	117648	29.47	6000	6080	5860	7830	4230	6030	5969.52	31.28	-12167	6703	6366	6093	5756	5483	6535	5925	114	1800	500	3730	10	1	22822800	1376	-52.89	4.72	12	0.52	-114.00	1277.00	17410	20240801	-65.36	1236	20240327	387.86	9070	-33.52	20250225	4540	32.82	20250207	17410	-65.36	20240801	1236	387.86	20240327	0.64	N	033790	500	114 억	7138025	N	N	N	N
22	20250314	120422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	-40	5	-0.66	656205725	109986	27.55	6000	6080	5860	7830	4230	6030	5966.26	31.28	-13531	6703	6366	6093	5756	5483	6535	5925	114	1800	500	3730	10	1	22822800	1367	-52.54	4.69	12	0.48	-114.00	1277.00	17410	20240801	-65.59	1236	20240327	384.63	9070	-33.96	20250225	4540	31.94	20250207	17410	-65.59	20240801	1236	384.63	20240327	0.64	N	033790	500	114 억	7138025	N	N	N	N
23	20250314	110419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5970	-60	5	-1.00	563273035	94376	23.64	6000	6080	5860	7830	4230	6030	5968.38	31.28	-12891	6703	6366	6093	5756	5483	6535	5925	114	1800	500	3730	10	1	22822800	1363	-52.37	4.68	12	0.41	-114.00	1277.00	17410	20240801	-65.71	1236	20240327	383.01	9070	-34.18	20250225	4540	31.50	20250207	17410	-65.71	20240801	1236	383.01	20240327	0.64	N	033790	500	114 억	7138025	N	N	N	N
24	20250314	100421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	-50	5	-0.83	439746425	73684	18.46	6000	6080	5860	7830	4230	6030	5967.99	31.28	-953	6703	6366	6093	5756	5483	6535	5925	114	1800	500	3730	10	1	22822800	1365	-52.46	4.68	12	0.32	-114.00	1277.00	17410	20240801	-65.65	1236	20240327	383.82	9070	-34.07	20250225	4540	31.72	20250207	17410	-65.65	20240801	1236	383.82	20240327	0.64	N	033790	500	114 억	7138025	N	N	N	N
25	20250314	090422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	-80	5	-1.33	37222350	6273	1.57	6000	6030	5900	7830	4230	6030	5933.52	31.28	-293	6703	6366	6093	5756	5483	6535	5925	114	1800	500	3730	10	1	22822800	1358	-52.19	4.66	12	0.03	-114.00	1277.00	17410	20240801	-65.82	1236	20240327	381.39	9070	-34.40	20250225	4540	31.06	20250207	17410	-65.82	20240801	1236	381.39	20240327	0.64	N	033790	500	114 억	7138025	N	N	N	N
26	20250313	160418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6030	130	2	2.20	2425019815	398617	276.39	5900	6430	5820	7670	4130	5900	6083.67	31.23	-10562	6060	5980	5930	5850	5800	5955	5825	114	1770	500	3650	10	1	22822800	1376	-52.89	4.72	12	1.75	-114.00	1277.00	17410	20240801	-65.36	1236	20240327	387.86	9070	-33.52	20250225	4540	32.82	20250207	17410	-65.36	20240801	1236	387.86	20240327	0.64	N	033790	500	114 억	7128240	N	N	N	N
27	20250313	150418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	150	2	2.54	2358956095	387670	268.80	5900	6430	5820	7670	4130	5900	6084.96	31.23	-6999	6060	5980	5930	5850	5800	5955	5825	114	1770	500	3650	10	1	22822800	1381	-53.07	4.74	12	1.70	-114.00	1277.00	17410	20240801	-65.25	1236	20240327	389.48	9070	-33.30	20250225	4540	33.26	20250207	17410	-65.25	20240801	1236	389.48	20240327	0.64	N	033790	500	114 억	7128240	N	N	N	N
28	20250313	140418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6130	230	2	3.90	2096287105	344611	238.94	5900	6430	5820	7670	4130	5900	6083.05	31.23	-7220	6060	5980	5930	5850	5800	5955	5825	114	1770	500	3650	10	1	22822800	1399	-53.77	4.80	12	1.51	-114.00	1277.00	17410	20240801	-64.79	1236	20240327	395.95	9070	-32.41	20250225	4540	35.02	20250207	17410	-64.79	20240801	1236	395.95	20240327	0.64	N	033790	500	114 억	7128240	N	N	N	N
29	20250313	130418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6220	320	2	5.42	1900530040	312973	217.00	5900	6430	5820	7670	4130	5900	6072.50	31.23	-8254	6060	5980	5930	5850	5800	5955	5825	114	1770	500	3650	10	1	22822800	1420	-54.56	4.87	12	1.37	-114.00	1277.00	17410	20240801	-64.27	1236	20240327	403.24	9070	-31.42	20250225	4540	37.00	20250207	17410	-64.27	20240801	1236	403.24	20240327	0.64	N	033790	500	114 억	7128240	N	N	N	N
30	20250313	120418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	90	2	1.53	873520830	146656	101.69	5900	6100	5820	7670	4130	5900	5956.26	31.23	835	6060	5980	5930	5850	5800	5955	5825	114	1770	500	3650	10	1	22822800	1367	-52.54	4.69	12	0.64	-114.00	1277.00	17410	20240801	-65.59	1236	20240327	384.63	9070	-33.96	20250225	4540	31.94	20250207	17410	-65.59	20240801	1236	384.63	20240327	0.64	N	033790	500	114 억	7128240	N	N	N	N
31	20250313	110418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	-10	5	-0.17	363968310	61584	42.70	5900	6030	5820	7670	4130	5900	5910.11	31.23	10523	6060	5980	5930	5850	5800	5955	5825	114	1770	500	3650	10	1	22822800	1344	-51.67	4.61	12	0.27	-114.00	1277.00	17410	20240801	-66.17	1236	20240327	376.54	9070	-35.06	20250225	4540	29.74	20250207	17410	-66.17	20240801	1236	376.54	20240327	0.64	N	033790	500	114 억	7128240	N	N	N	N
32	20250313	100417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5880	-20	5	-0.34	272466570	46012	31.90	5900	6030	5820	7670	4130	5900	5921.64	31.23	3980	6060	5980	5930	5850	5800	5955	5825	114	1770	500	3650	10	1	22822800	1342	-51.58	4.60	12	0.20	-114.00	1277.00	17410	20240801	-66.23	1236	20240327	375.73	9070	-35.17	20250225	4540	29.52	20250207	17410	-66.23	20240801	1236	375.73	20240327	0.64	N	033790	500	114 억	7128240	N	N	N	N
33	20250313	090419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5970	70	2	1.19	47060200	7853	5.44	5900	6030	5900	7670	4130	5900	5992.64	31.23	4200	6060	5980	5930	5850	5800	5955	5825	114	1770	500	3650	10	1	22822800	1363	-52.37	4.68	12	0.03	-114.00	1277.00	17410	20240801	-65.71	1236	20240327	383.01	9070	-34.18	20250225	4540	31.50	20250207	17410	-65.71	20240801	1236	383.01	20240327	0.64	N	033790	500	114 억	7128240	N	N	N	N
34	20250312	160416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5900	-60	5	-1.01	842323905	141767	69.17	5960	6010	5880	7740	4180	5960	5941.63	31.32	-21141	6293	6126	5863	5696	5433	6210	5780	114	1780	500	3690	10	1	22822800	1347	-51.75	4.62	12	0.62	-114.00	1277.00	17410	20240801	-66.11	1236	20240327	377.35	9070	-34.95	20250225	4540	29.96	20250207	17410	-66.11	20240801	1236	377.35	20240327	0.56	N	033790	500	114 억	7149042	N	N	N	N
35	20250312	150416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5930	-30	5	-0.50	724936470	121879	59.46	5960	6010	5880	7740	4180	5960	5948.00	31.32	-20236	6293	6126	5863	5696	5433	6210	5780	114	1780	500	3690	10	1	22822800	1353	-52.02	4.64	12	0.53	-114.00	1277.00	17410	20240801	-65.94	1236	20240327	379.77	9070	-34.62	20250225	4540	30.62	20250207	17410	-65.94	20240801	1236	379.77	20240327	0.56	N	033790	500	114 억	7149042	N	N	N	N
36	20250312	140416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	-10	5	-0.17	646274270	108607	52.99	5960	6010	5880	7740	4180	5960	5950.58	31.32	-16924	6293	6126	5863	5696	5433	6210	5780	114	1780	500	3690	10	1	22822800	1358	-52.19	4.66	12	0.48	-114.00	1277.00	17410	20240801	-65.82	1236	20240327	381.39	9070	-34.40	20250225	4540	31.06	20250207	17410	-65.82	20240801	1236	381.39	20240327	0.56	N	033790	500	114 억	7149042	N	N	N	N
37	20250312	130416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5970	10	2	0.17	578400220	97190	47.42	5960	6010	5880	7740	4180	5960	5951.23	31.32	-11763	6293	6126	5863	5696	5433	6210	5780	114	1780	500	3690	10	1	22822800	1363	-52.37	4.68	12	0.43	-114.00	1277.00	17410	20240801	-65.71	1236	20240327	383.01	9070	-34.18	20250225	4540	31.50	20250207	17410	-65.71	20240801	1236	383.01	20240327	0.56	N	033790	500	114 억	7149042	N	N	N	N
38	20250312	120417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5940	-20	5	-0.34	472458340	79454	38.77	5960	6000	5880	7740	4180	5960	5946.31	31.32	-13092	6293	6126	5863	5696	5433	6210	5780	114	1780	500	3690	10	1	22822800	1356	-52.11	4.65	12	0.35	-114.00	1277.00	17410	20240801	-65.88	1236	20240327	380.58	9070	-34.51	20250225	4540	30.84	20250207	17410	-65.88	20240801	1236	380.58	20240327	0.56	N	033790	500	114 억	7149042	N	N	N	N
39	20250312	110414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	-10	5	-0.17	380990890	64085	31.27	5960	6000	5880	7740	4180	5960	5945.09	31.32	-6082	6293	6126	5863	5696	5433	6210	5780	114	1780	500	3690	10	1	22822800	1358	-52.19	4.66	12	0.28	-114.00	1277.00	17410	20240801	-65.82	1236	20240327	381.39	9070	-34.40	20250225	4540	31.06	20250207	17410	-65.82	20240801	1236	381.39	20240327	0.56	N	033790	500	114 억	7149042	N	N	N	N
40	20250312	100416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5920	-40	5	-0.67	220781580	37126	18.11	5960	6000	5880	7740	4180	5960	5946.82	31.32	-7633	6293	6126	5863	5696	5433	6210	5780	114	1780	500	3690	10	1	22822800	1351	-51.93	4.64	12	0.16	-114.00	1277.00	17410	20240801	-66.00	1236	20240327	378.96	9070	-34.73	20250225	4540	30.40	20250207	17410	-66.00	20240801	1236	378.96	20240327	0.56	N	033790	500	114 억	7149042	N	N	N	N
41	20250312	090417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	-70	5	-1.17	60030280	10152	4.95	5960	5970	5880	7740	4180	5960	5913.14	31.32	-1239	6293	6126	5863	5696	5433	6210	5780	114	1780	500	3690	10	1	22822800	1344	-51.67	4.61	12	0.04	-114.00	1277.00	17410	20240801	-66.17	1236	20240327	376.54	9070	-35.06	20250225	4540	29.74	20250207	17410	-66.17	20240801	1236	376.54	20240327	0.56	N	033790	500	114 억	7149042	N	N	N	N
42	20250311	160412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	0	3	0.00	1098213720	187764	75.06	5660	6030	5600	7740	4180	5960	5848.68	31.32	693	6253	6106	5983	5836	5713	6045	5775	114	1780	500	3690	10	1	22822800	1360	-52.28	4.67	12	0.82	-114.00	1277.00	17410	20240801	-65.77	1236	20240327	382.20	9070	-34.29	20250225	4540	31.28	20250207	17410	-65.77	20240801	1236	382.20	20240327	0.58	N	033790	500	114 억	7148307	N	N	N	N
43	20250311	150415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5910	-50	5	-0.84	1029640880	176229	70.45	5660	6030	5600	7740	4180	5960	5842.61	31.32	3791	6253	6106	5983	5836	5713	6045	5775	114	1780	500	3690	10	1	22822800	1349	-51.84	4.63	12	0.77	-114.00	1277.00	17410	20240801	-66.05	1236	20240327	378.16	9070	-34.84	20250225	4540	30.18	20250207	17410	-66.05	20240801	1236	378.16	20240327	0.58	N	033790	500	114 억	7148307	N	N	N	N
44	20250311	140414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	-10	5	-0.17	931465850	159635	63.81	5660	6030	5600	7740	4180	5960	5834.95	31.32	13841	6253	6106	5983	5836	5713	6045	5775	114	1780	500	3690	10	1	22822800	1358	-52.19	4.66	12	0.70	-114.00	1277.00	17410	20240801	-65.82	1236	20240327	381.39	9070	-34.40	20250225	4540	31.06	20250207	17410	-65.82	20240801	1236	381.39	20240327	0.58	N	033790	500	114 억	7148307	N	N	N	N
45	20250311	130414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	0	3	0.00	863919100	148290	59.28	5660	6030	5600	7740	4180	5960	5825.85	31.32	11811	6253	6106	5983	5836	5713	6045	5775	114	1780	500	3690	10	1	22822800	1360	-52.28	4.67	12	0.65	-114.00	1277.00	17410	20240801	-65.77	1236	20240327	382.20	9070	-34.29	20250225	4540	31.28	20250207	17410	-65.77	20240801	1236	382.20	20240327	0.58	N	033790	500	114 억	7148307	N	N	N	N
46	20250311	120414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	-10	5	-0.17	802847520	138027	55.17	5660	6030	5600	7740	4180	5960	5816.57	31.32	11647	6253	6106	5983	5836	5713	6045	5775	114	1780	500	3690	10	1	22822800	1358	-52.19	4.66	12	0.60	-114.00	1277.00	17410	20240801	-65.82	1236	20240327	381.39	9070	-34.40	20250225	4540	31.06	20250207	17410	-65.82	20240801	1236	381.39	20240327	0.58	N	033790	500	114 억	7148307	N	N	N	N
47	20250311	110414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5860	-100	5	-1.68	557113130	96738	38.67	5660	5900	5600	7740	4180	5960	5758.93	31.32	21168	6253	6106	5983	5836	5713	6045	5775	114	1780	500	3690	10	1	22822800	1337	-51.40	4.59	12	0.42	-114.00	1277.00	17410	20240801	-66.34	1236	20240327	374.11	9070	-35.39	20250225	4540	29.07	20250207	17410	-66.34	20240801	1236	374.11	20240327	0.58	N	033790	500	114 억	7148307	N	N	N	N
48	20250311	100414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5770	-190	5	-3.19	465605710	80951	32.36	5660	5840	5600	7740	4180	5960	5751.62	31.32	17524	6253	6106	5983	5836	5713	6045	5775	114	1780	500	3690	10	1	22822800	1317	-50.61	4.52	12	0.35	-114.00	1277.00	17410	20240801	-66.86	1236	20240327	366.83	9070	-36.38	20250225	4540	27.09	20250207	17410	-66.86	20240801	1236	366.83	20240327	0.58	N	033790	500	114 억	7148307	N	N	N	N
49	20250311	090415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	-240	5	-4.03	131376700	23051	9.21	5660	5800	5600	7740	4180	5960	5699.06	31.32	900	6253	6106	5983	5836	5713	6045	5775	114	1780	500	3690	10	1	22822800	1305	-50.18	4.48	12	0.10	-114.00	1277.00	17410	20240801	-67.15	1236	20240327	362.78	9070	-36.93	20250225	4540	25.99	20250207	17410	-67.15	20240801	1236	362.78	20240327	0.58	N	033790	500	114 억	7148307	N	N	N	N
50	20250310	160410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	-240	5	-3.87	1491975750	248942	60.80	6050	6130	5860	8060	4340	6200	5993.00	31.39	-16744	6646	6422	6116	5892	5586	6535	6005	114	1860	500	3840	10	1	22822800	1360	-52.28	4.67	12	1.09	-114.00	1277.00	17410	20240801	-65.77	1236	20240327	382.20	9070	-34.29	20250225	4540	31.28	20250207	17410	-65.77	20240801	1236	382.20	20240327	0.44	N	033790	500	114 억	7164052	N	N	N	N
51	20250310	150413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	-220	5	-3.55	1415718860	236156	57.68	6050	6130	5860	8060	4340	6200	5994.56	31.39	-13708	6646	6422	6116	5892	5586	6535	6005	114	1860	500	3840	10	1	22822800	1365	-52.46	4.68	12	1.03	-114.00	1277.00	17410	20240801	-65.65	1236	20240327	383.82	9070	-34.07	20250225	4540	31.72	20250207	17410	-65.65	20240801	1236	383.82	20240327	0.44	N	033790	500	114 억	7164052	N	N	N	N
52	20250310	140412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	-220	5	-3.55	1182774500	197537	48.25	6050	6130	5860	8060	4340	6200	5987.26	31.39	-14105	6646	6422	6116	5892	5586	6535	6005	114	1860	500	3840	10	1	22822800	1365	-52.46	4.68	12	0.87	-114.00	1277.00	17410	20240801	-65.65	1236	20240327	383.82	9070	-34.07	20250225	4540	31.72	20250207	17410	-65.65	20240801	1236	383.82	20240327	0.44	N	033790	500	114 억	7164052	N	N	N	N
53	20250310	130412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6020	-180	5	-2.90	1091138555	182190	44.50	6050	6130	5860	8060	4340	6200	5988.64	31.39	-13883	6646	6422	6116	5892	5586	6535	6005	114	1860	500	3840	10	1	22822800	1374	-52.81	4.71	12	0.80	-114.00	1277.00	17410	20240801	-65.42	1236	20240327	387.06	9070	-33.63	20250225	4540	32.60	20250207	17410	-65.42	20240801	1236	387.06	20240327	0.44	N	033790	500	114 억	7164052	N	N	N	N
54	20250310	120410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	-210	5	-3.39	1021587915	170601	41.67	6050	6130	5860	8060	4340	6200	5987.77	31.39	-16250	6646	6422	6116	5892	5586	6535	6005	114	1860	500	3840	10	1	22822800	1367	-52.54	4.69	12	0.75	-114.00	1277.00	17410	20240801	-65.59	1236	20240327	384.63	9070	-33.96	20250225	4540	31.94	20250207	17410	-65.59	20240801	1236	384.63	20240327	0.44	N	033790	500	114 억	7164052	N	N	N	N
55	20250310	110410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6020	-180	5	-2.90	873181955	145828	35.62	6050	6130	5860	8060	4340	6200	5987.28	31.39	-12597	6646	6422	6116	5892	5586	6535	6005	114	1860	500	3840	10	1	22822800	1374	-52.81	4.71	12	0.64	-114.00	1277.00	17410	20240801	-65.42	1236	20240327	387.06	9070	-33.63	20250225	4540	32.60	20250207	17410	-65.42	20240801	1236	387.06	20240327	0.44	N	033790	500	114 억	7164052	N	N	N	N
56	20250310	100412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5860	-340	5	-5.48	718546985	119778	29.26	6050	6130	5860	8060	4340	6200	5998.44	31.39	-18758	6646	6422	6116	5892	5586	6535	6005	114	1860	500	3840	10	1	22822800	1337	-51.40	4.59	12	0.52	-114.00	1277.00	17410	20240801	-66.34	1236	20240327	374.11	9070	-35.39	20250225	4540	29.07	20250207	17410	-66.34	20240801	1236	374.11	20240327	0.44	N	033790	500	114 억	7164052	N	N	N	N
57	20250310	090412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6010	-190	5	-3.06	173657670	28856	7.05	6050	6130	5950	8060	4340	6200	6016.01	31.39	-12883	6646	6422	6116	5892	5586	6535	6005	114	1860	500	3840	10	1	22822800	1372	-52.72	4.71	12	0.13	-114.00	1277.00	17410	20240801	-65.48	1236	20240327	386.25	9070	-33.74	20250225	4540	32.38	20250207	17410	-65.48	20240801	1236	386.25	20240327	0.44	N	033790	500	114 억	7164052	N	N	N	N
58	20250307	160410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	0	3	0.00	2342875105	386444	67.48	6100	6340	5810	8060	4340	6200	6061.21	31.46	-16772	6973	6586	6293	5906	5613	6440	5760	114	1860	500	3840	10	1	22822800	1415	-54.39	4.86	12	1.69	-114.00	1277.00	17410	20240801	-64.39	1236	20240327	401.62	9070	-31.64	20250225	4540	36.56	20250207	17410	-64.39	20240801	1236	401.62	20240327	0.40	N	033790	500	114 억	7179135	N	N	N	N
59	20250307	150412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5880	-320	5	-5.16	1685695160	278004	48.54	6100	6340	5810	8060	4340	6200	6063.56	31.46	-5816	6973	6586	6293	5906	5613	6440	5760	114	1860	500	3840	10	1	22822800	1342	-51.58	4.60	12	1.22	-114.00	1277.00	17410	20240801	-66.23	1236	20240327	375.73	9070	-35.17	20250225	4540	29.52	20250207	17410	-66.23	20240801	1236	375.73	20240327	0.40	N	033790	500	114 억	7179135	N	N	N	N
60	20250307	140411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	-200	5	-3.23	1230985340	201113	35.12	6100	6340	6000	8060	4340	6200	6120.86	31.46	-15561	6973	6586	6293	5906	5613	6440	5760	114	1860	500	3840	10	1	22822800	1369	-52.63	4.70	12	0.88	-114.00	1277.00	17410	20240801	-65.54	1236	20240327	385.44	9070	-33.85	20250225	4540	32.16	20250207	17410	-65.54	20240801	1236	385.44	20240327	0.40	N	033790	500	114 억	7179135	N	N	N	N
61	20250307	130412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6030	-170	5	-2.74	991042600	161319	28.17	6100	6340	6000	8060	4340	6200	6143.37	31.46	-26372	6973	6586	6293	5906	5613	6440	5760	114	1860	500	3840	10	1	22822800	1376	-52.89	4.72	12	0.71	-114.00	1277.00	17410	20240801	-65.36	1236	20240327	387.86	9070	-33.52	20250225	4540	32.82	20250207	17410	-65.36	20240801	1236	387.86	20240327	0.40	N	033790	500	114 억	7179135	N	N	N	N
62	20250307	120412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6060	-140	5	-2.26	899249240	146098	25.51	6100	6340	6000	8060	4340	6200	6155.11	31.46	-23341	6973	6586	6293	5906	5613	6440	5760	114	1860	500	3840	10	1	22822800	1383	-53.16	4.75	12	0.64	-114.00	1277.00	17410	20240801	-65.19	1236	20240327	390.29	9070	-33.19	20250225	4540	33.48	20250207	17410	-65.19	20240801	1236	390.29	20240327	0.40	N	033790	500	114 억	7179135	N	N	N	N
63	20250307	110411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6160	-40	5	-0.65	741639030	120085	20.97	6100	6340	6040	8060	4340	6200	6175.95	31.46	-13688	6973	6586	6293	5906	5613	6440	5760	114	1860	500	3840	10	1	22822800	1406	-54.04	4.82	12	0.53	-114.00	1277.00	17410	20240801	-64.62	1236	20240327	398.38	9070	-32.08	20250225	4540	35.68	20250207	17410	-64.62	20240801	1236	398.38	20240327	0.40	N	033790	500	114 억	7179135	N	N	N	N
64	20250307	100410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6100	-100	5	-1.61	568556020	91909	16.05	6100	6340	6040	8060	4340	6200	6186.08	31.46	-14896	6973	6586	6293	5906	5613	6440	5760	114	1860	500	3840	10	1	22822800	1392	-53.51	4.78	12	0.40	-114.00	1277.00	17410	20240801	-64.96	1236	20240327	393.53	9070	-32.75	20250225	4540	34.36	20250207	17410	-64.96	20240801	1236	393.53	20240327	0.40	N	033790	500	114 억	7179135	N	N	N	N
65	20250307	090413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6110	-90	5	-1.45	17317480	2841	0.50	6100	6190	6040	8060	4340	6200	6095.56	31.46	379	6973	6586	6293	5906	5613	6440	5760	114	1860	500	3840	10	1	22822800	1394	-53.60	4.78	12	0.01	-114.00	1277.00	17410	20240801	-64.91	1236	20240327	394.34	9070	-32.64	20250225	4540	34.58	20250207	17410	-64.91	20240801	1236	394.34	20240327	0.40	N	033790	500	114 억	7179135	N	N	N	N
66	20250306	160409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	-280	5	-4.32	3561316100	569590	95.21	6530	6680	6000	8420	4540	6480	6252.45	31.41	8373	7586	7032	6616	6062	5646	6825	5855	114	1940	500	4010	10	1	22822800	1415	-54.39	4.86	12	2.50	-114.00	1277.00	17410	20240801	-64.39	1236	20240327	401.62	9070	-31.64	20250225	4540	36.56	20250207	17410	-64.39	20240801	1236	401.62	20240327	0.40	N	033790	500	114 억	7168163	N	N	N	N
67	20250306	150409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	-300	5	-4.63	3450642020	551724	92.22	6530	6680	6000	8420	4540	6480	6254.29	31.41	3512	7586	7032	6616	6062	5646	6825	5855	114	1940	500	4010	10	1	22822800	1410	-54.21	4.84	12	2.42	-114.00	1277.00	17410	20240801	-64.50	1236	20240327	400.00	9070	-31.86	20250225	4540	36.12	20250207	17410	-64.50	20240801	1236	400.00	20240327	0.40	N	033790	500	114 억	7168163	N	N	N	N
68	20250306	140409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	-300	5	-4.63	3267674700	522107	87.27	6530	6680	6000	8420	4540	6480	6258.63	31.41	-851	7586	7032	6616	6062	5646	6825	5855	114	1940	500	4010	10	1	22822800	1410	-54.21	4.84	12	2.29	-114.00	1277.00	17410	20240801	-64.50	1236	20240327	400.00	9070	-31.86	20250225	4540	36.12	20250207	17410	-64.50	20240801	1236	400.00	20240327	0.40	N	033790	500	114 억	7168163	N	N	N	N
69	20250306	130409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6250	-230	5	-3.55	2624564330	418296	69.92	6530	6680	6080	8420	4540	6480	6274.42	31.41	7680	7586	7032	6616	6062	5646	6825	5855	114	1940	500	4010	10	1	22822800	1426	-54.82	4.89	12	1.83	-114.00	1277.00	17410	20240801	-64.10	1236	20240327	405.66	9070	-31.09	20250225	4540	37.67	20250207	17410	-64.10	20240801	1236	405.66	20240327	0.40	N	033790	500	114 억	7168163	N	N	N	N
70	20250306	120409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6290	-190	5	-2.93	2454454680	391085	65.37	6530	6680	6080	8420	4540	6480	6276.01	31.41	13889	7586	7032	6616	6062	5646	6825	5855	114	1940	500	4010	10	1	22822800	1436	-55.18	4.93	12	1.71	-114.00	1277.00	17410	20240801	-63.87	1236	20240327	408.90	9070	-30.65	20250225	4540	38.55	20250207	17410	-63.87	20240801	1236	408.90	20240327	0.40	N	033790	500	114 억	7168163	N	N	N	N
71	20250306	110408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6210	-270	5	-4.17	1715394795	274239	45.84	6530	6680	6080	8420	4540	6480	6255.11	31.41	15696	7586	7032	6616	6062	5646	6825	5855	114	1940	500	4010	10	1	22822800	1417	-54.47	4.86	12	1.20	-114.00	1277.00	17410	20240801	-64.33	1236	20240327	402.43	9070	-31.53	20250225	4540	36.78	20250207	17410	-64.33	20240801	1236	402.43	20240327	0.40	N	033790	500	114 억	7168163	N	N	N	N
72	20250306	100409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6160	-320	5	-4.94	1467844930	234355	39.17	6530	6680	6080	8420	4540	6480	6263.34	31.41	7452	7586	7032	6616	6062	5646	6825	5855	114	1940	500	4010	10	1	22822800	1406	-54.04	4.82	12	1.03	-114.00	1277.00	17410	20240801	-64.62	1236	20240327	398.38	9070	-32.08	20250225	4540	35.68	20250207	17410	-64.62	20240801	1236	398.38	20240327	0.40	N	033790	500	114 억	7168163	N	N	N	N
73	20250306	090411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	-360	5	-5.56	528330480	82843	13.85	6530	6680	6080	8420	4540	6480	6377.49	31.41	10770	7586	7032	6616	6062	5646	6825	5855	114	1940	500	4010	10	1	22822800	1397	-53.68	4.79	12	0.36	-114.00	1277.00	17410	20240801	-64.85	1236	20240327	395.15	9070	-32.52	20250225	4540	34.80	20250207	17410	-64.85	20240801	1236	395.15	20240327	0.40	N	033790	500	114 억	7168163	N	N	N	N
74	20250305	160405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6480	-370	5	-5.40	3894644645	596959	197.60	6720	7170	6200	8900	4800	6850	6524.20	31.03	84367	7530	7190	7020	6680	6510	7105	6595	114	2050	500	4240	10	1	22822800	1479	-56.84	5.07	12	2.62	-114.00	1277.00	17410	20240801	-62.78	1236	20240327	424.27	9070	-28.56	20250225	4540	42.73	20250207	17410	-62.78	20240801	1236	424.27	20240327	0.36	N	033790	500	114 억	7082675	N	N	N	N
75	20250305	150407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	-350	5	-5.11	3742137260	573462	189.82	6720	7170	6200	8900	4800	6850	6525.52	31.03	89167	7530	7190	7020	6680	6510	7105	6595	114	2050	500	4240	10	1	22822800	1483	-57.02	5.09	12	2.51	-114.00	1277.00	17410	20240801	-62.67	1236	20240327	425.89	9070	-28.34	20250225	4540	43.17	20250207	17410	-62.67	20240801	1236	425.89	20240327	0.36	N	033790	500	114 억	7082675	N	N	N	N
76	20250305	140405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	-450	5	-6.57	3388315320	518625	171.67	6720	7170	6200	8900	4800	6850	6533.27	31.03	87595	7530	7190	7020	6680	6510	7105	6595	114	2050	500	4240	10	1	22822800	1461	-56.14	5.01	12	2.27	-114.00	1277.00	17410	20240801	-63.24	1236	20240327	417.80	9070	-29.44	20250225	4540	40.97	20250207	17410	-63.24	20240801	1236	417.80	20240327	0.36	N	033790	500	114 억	7082675	N	N	N	N
77	20250305	130404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6340	-510	5	-7.45	3053917885	466201	154.31	6720	7170	6200	8900	4800	6850	6550.65	31.03	91246	7530	7190	7020	6680	6510	7105	6595	114	2050	500	4240	10	1	22822800	1447	-55.61	4.96	12	2.04	-114.00	1277.00	17410	20240801	-63.58	1236	20240327	412.94	9070	-30.10	20250225	4540	39.65	20250207	17410	-63.58	20240801	1236	412.94	20240327	0.36	N	033790	500	114 억	7082675	N	N	N	N
78	20250305	120406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6340	-510	5	-7.45	2596635365	393690	130.31	6720	7170	6300	8900	4800	6850	6595.63	31.03	93557	7530	7190	7020	6680	6510	7105	6595	114	2050	500	4240	10	1	22822800	1447	-55.61	4.96	12	1.72	-114.00	1277.00	17410	20240801	-63.58	1236	20240327	412.94	9070	-30.10	20250225	4540	39.65	20250207	17410	-63.58	20240801	1236	412.94	20240327	0.36	N	033790	500	114 억	7082675	N	N	N	N
79	20250305	110403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6510	-340	5	-4.96	2027450715	304605	100.83	6720	7170	6400	8900	4800	6850	6656.00	31.03	80096	7530	7190	7020	6680	6510	7105	6595	114	2050	500	4240	10	1	22822800	1486	-57.11	5.10	12	1.33	-114.00	1277.00	17410	20240801	-62.61	1236	20240327	426.70	9070	-28.22	20250225	4540	43.39	20250207	17410	-62.61	20240801	1236	426.70	20240327	0.36	N	033790	500	114 억	7082675	N	N	N	N
80	20250305	100406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6420	-430	5	-6.28	1327095015	197481	65.37	6720	7170	6400	8900	4800	6850	6720.11	31.03	57008	7530	7190	7020	6680	6510	7105	6595	114	2050	500	4240	10	1	22822800	1465	-56.32	5.03	12	0.87	-114.00	1277.00	17410	20240801	-63.12	1236	20240327	419.42	9070	-29.22	20250225	4540	41.41	20250207	17410	-63.12	20240801	1236	419.42	20240327	0.36	N	033790	500	114 억	7082675	N	N	N	N
81	20250305	090403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6940	90	2	1.31	116869560	17057	5.65	6720	7020	6720	8900	4800	6850	6851.71	31.03	4941	7530	7190	7020	6680	6510	7105	6595	114	2050	500	4240	10	1	22822800	1584	-60.88	5.43	12	0.07	-114.00	1277.00	17410	20240801	-60.14	1236	20240327	461.49	9070	-23.48	20250225	4540	52.86	20250207	17410	-60.14	20240801	1236	461.49	20240327	0.36	N	033790	500	114 억	7082675	N	N	N	N
82	20250304	160402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6850	-600	5	-8.05	2124588495	301262	96.53	7340	7360	6850	9680	5220	7450	7051.52	30.72	69600	8250	7850	7600	7200	6950	7725	7075	114	2230	500	4610	10	1	22822800	1563	-60.09	5.36	12	1.32	-114.00	1277.00	17410	20240801	-60.65	1125	20240220	508.89	9070	-24.48	20250225	4540	50.88	20250207	17410	-60.65	20240801	1236	454.21	20240327	0.33	N	033790	500	114 억	7011833	N	N	N	N
83	20250304	150400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6990	-460	5	-6.17	1906866975	269717	86.43	7340	7360	6920	9680	5220	7450	7068.89	30.72	68686	8250	7850	7600	7200	6950	7725	7075	114	2230	500	4610	10	1	22822800	1595	-61.32	5.47	12	1.18	-114.00	1277.00	17410	20240801	-59.85	1125	20240220	521.33	9070	-22.93	20250225	4540	53.96	20250207	17410	-59.85	20240801	1236	465.53	20240327	0.33	N	033790	500	114 억	7011833	N	N	N	N
84	20250304	140402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6980	-470	5	-6.31	1660666845	234379	75.10	7340	7360	6920	9680	5220	7450	7084.30	30.72	64770	8250	7850	7600	7200	6950	7725	7075	114	2230	500	4610	10	1	22822800	1593	-61.23	5.47	12	1.03	-114.00	1277.00	17410	20240801	-59.91	1125	20240220	520.44	9070	-23.04	20250225	4540	53.74	20250207	17410	-59.91	20240801	1236	464.72	20240327	0.33	N	033790	500	114 억	7011833	N	N	N	N
85	20250304	130400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7040	-410	5	-5.50	1354205565	190938	61.18	7340	7360	6920	9680	5220	7450	7091.07	30.72	58192	8250	7850	7600	7200	6950	7725	7075	114	2230	500	4610	10	1	22822800	1607	-61.75	5.51	12	0.84	-114.00	1277.00	17410	20240801	-59.56	1125	20240220	525.78	9070	-22.38	20250225	4540	55.07	20250207	17410	-59.56	20240801	1236	469.58	20240327	0.33	N	033790	500	114 억	7011833	N	N	N	N
86	20250304	120359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7010	-440	5	-5.91	1201341965	169212	54.22	7340	7360	6920	9680	5220	7450	7098.17	30.72	48536	8250	7850	7600	7200	6950	7725	7075	114	2230	500	4610	10	1	22822800	1600	-61.49	5.49	12	0.74	-114.00	1277.00	17410	20240801	-59.74	1125	20240220	523.11	9070	-22.71	20250225	4540	54.41	20250207	17410	-59.74	20240801	1236	467.15	20240327	0.33	N	033790	500	114 억	7011833	N	N	N	N
87	20250304	110401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7130	-320	5	-4.30	1064648630	149921	48.04	7340	7360	6920	9680	5220	7450	7099.76	30.72	48553	8250	7850	7600	7200	6950	7725	7075	114	2230	500	4610	10	1	22822800	1627	-62.54	5.58	12	0.66	-114.00	1277.00	17410	20240801	-59.05	1125	20240220	533.78	9070	-21.39	20250225	4540	57.05	20250207	17410	-59.05	20240801	1236	476.86	20240327	0.33	N	033790	500	114 억	7011833	N	N	N	N
88	20250304	100358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7150	-300	5	-4.03	765913825	107928	34.58	7340	7360	6920	9680	5220	7450	7094.22	30.72	41056	8250	7850	7600	7200	6950	7725	7075	114	2230	500	4610	10	1	22822800	1632	-62.72	5.60	12	0.47	-114.00	1277.00	17410	20240801	-58.93	1125	20240220	535.56	9070	-21.17	20250225	4540	57.49	20250207	17410	-58.93	20240801	1236	478.48	20240327	0.33	N	033790	500	114 억	7011833	N	N	N	N
89	20250304	090357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7160	-290	5	-3.89	76415770	10509	3.37	7340	7360	7050	9680	5220	7450	7258.72	30.72	808	8250	7850	7600	7200	6950	7725	7075	114	2230	500	4610	10	1	22822800	1634	-62.81	5.61	12	0.05	-114.00	1277.00	17410	20240801	-58.87	1125	20240220	536.44	9070	-21.06	20250225	4540	57.71	20250207	17410	-58.87	20240801	1236	479.29	20240327	0.33	N	033790	500	114 억	7011833	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History