KissMeData/089230/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

36 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	160714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	780	6	2	0.78	13039912	16802	38.61	774	784	772	1006	542	774	776.09	0.48	-2675	808	791	781	764	754	786	759	243	232	1000	460	1	1	24332953	190	-0.43	0.50	12	0.07	-1808.00	1574.00	2360	20240426	-66.95	761	20241209	2.50	1276	-38.87	20250110	771	1.17	20250314	2360	-66.95	20240426	761	2.50	20241209	0.18	N	089230	1000	243 억	116437	N	N	N	N
3	20250318	150718	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	776	2	2	0.26	12970492	16713	38.40	774	784	772	1006	542	774	776.07	0.48	-2623	808	791	781	764	754	786	759	243	232	1000	460	1	1	24332953	189	-0.43	0.49	12	0.07	-1808.00	1574.00	2360	20240426	-67.12	761	20241209	1.97	1276	-39.18	20250110	771	0.65	20250314	2360	-67.12	20240426	761	1.97	20241209	0.18	N	089230	1000	243 억	116437	N	N	N	N
4	20250318	140716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	781	7	2	0.90	11923108	15364	35.30	774	784	772	1006	542	774	776.04	0.48	-2223	808	791	781	764	754	786	759	243	232	1000	460	1	1	24332953	190	-0.43	0.50	12	0.06	-1808.00	1574.00	2360	20240426	-66.91	761	20241209	2.63	1276	-38.79	20250110	771	1.30	20250314	2360	-66.91	20240426	761	2.63	20241209	0.18	N	089230	1000	243 억	116437	N	N	N	N
5	20250318	130715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	781	7	2	0.90	11710071	15091	34.68	774	784	772	1006	542	774	775.96	0.48	-2104	808	791	781	764	754	786	759	243	232	1000	460	1	1	24332953	190	-0.43	0.50	12	0.06	-1808.00	1574.00	2360	20240426	-66.91	761	20241209	2.63	1276	-38.79	20250110	771	1.30	20250314	2360	-66.91	20240426	761	2.63	20241209	0.18	N	089230	1000	243 억	116437	N	N	N	N
6	20250318	120716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	779	5	2	0.65	10393531	13403	30.80	774	784	772	1006	542	774	775.46	0.48	-1920	808	791	781	764	754	786	759	243	232	1000	460	1	1	24332953	190	-0.43	0.49	12	0.06	-1808.00	1574.00	2360	20240426	-66.99	761	20241209	2.37	1276	-38.95	20250110	771	1.04	20250314	2360	-66.99	20240426	761	2.37	20241209	0.18	N	089230	1000	243 억	116437	N	N	N	N
7	20250318	110714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	778	4	2	0.52	10177450	13125	30.16	774	784	772	1006	542	774	775.42	0.48	-1815	808	791	781	764	754	786	759	243	232	1000	460	1	1	24332953	189	-0.43	0.49	12	0.05	-1808.00	1574.00	2360	20240426	-67.03	761	20241209	2.23	1276	-39.03	20250110	771	0.91	20250314	2360	-67.03	20240426	761	2.23	20241209	0.18	N	089230	1000	243 억	116437	N	N	N	N
8	20250318	100717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	775	1	2	0.13	8561289	11038	25.36	774	784	773	1006	542	774	775.62	0.48	-688	808	791	781	764	754	786	759	243	232	1000	460	1	1	24332953	189	-0.43	0.49	12	0.05	-1808.00	1574.00	2360	20240426	-67.16	761	20241209	1.84	1276	-39.26	20250110	771	0.52	20250314	2360	-67.16	20240426	761	1.84	20241209	0.18	N	089230	1000	243 억	116437	N	N	N	N
9	20250318	090719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	784	10	2	1.29	809198	1041	2.39	774	784	774	1006	542	774	777.33	0.48	-78	808	791	781	764	754	786	759	243	232	1000	460	1	1	24332953	191	-0.43	0.50	12	0.00	-1808.00	1574.00	2360	20240426	-66.78	761	20241209	3.02	1276	-38.56	20250110	771	1.69	20250314	2360	-66.78	20240426	761	3.02	20241209	0.18	N	089230	1000	243 억	116437	N	N	N	N
10	20250317	160713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	774	-2	5	-0.26	33898183	43518	191.20	777	798	771	1008	544	776	778.95	0.55	-4643	822	799	785	762	748	792	755	219	232	1000	460	1	1	21882953	169	-0.43	0.49	12	0.20	-1808.00	1574.00	2360	20240426	-67.20	761	20241209	1.71	1276	-39.34	20250110	771	0.39	20250317	2360	-67.20	20240426	761	1.71	20241209	0.19	N	089230	1000	218 억	121113	N	N	N	N
11	20250317	150713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	783	7	2	0.90	28796532	36936	162.28	777	798	771	1008	544	776	779.63	0.55	-3983	822	799	785	762	748	792	755	219	232	1000	460	1	1	21882953	171	-0.43	0.50	12	0.17	-1808.00	1574.00	2360	20240426	-66.82	761	20241209	2.89	1276	-38.64	20250110	771	1.56	20250317	2360	-66.82	20240426	761	2.89	20241209	0.19	N	089230	1000	218 억	121113	N	N	N	N
12	20250317	140714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	777	1	2	0.13	27574130	35363	155.37	777	798	771	1008	544	776	779.75	0.55	-3591	822	799	785	762	748	792	755	219	232	1000	460	1	1	21882953	170	-0.43	0.49	12	0.16	-1808.00	1574.00	2360	20240426	-67.08	761	20241209	2.10	1276	-39.11	20250110	771	0.78	20250317	2360	-67.08	20240426	761	2.10	20241209	0.19	N	089230	1000	218 억	121113	N	N	N	N
13	20250317	130714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	775	-1	5	-0.13	22994646	29454	129.41	777	798	771	1008	544	776	780.70	0.55	-5115	822	799	785	762	748	792	755	219	232	1000	460	1	1	21882953	170	-0.43	0.49	12	0.13	-1808.00	1574.00	2360	20240426	-67.16	761	20241209	1.84	1276	-39.26	20250110	771	0.52	20250317	2360	-67.16	20240426	761	1.84	20241209	0.19	N	089230	1000	218 억	121113	N	N	N	N
14	20250317	120713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	777	1	2	0.13	21137387	27054	118.87	777	798	774	1008	544	776	781.30	0.55	-4053	822	799	785	762	748	792	755	219	232	1000	460	1	1	21882953	170	-0.43	0.49	12	0.12	-1808.00	1574.00	2360	20240426	-67.08	761	20241209	2.10	1276	-39.11	20250110	771	0.78	20250314	2360	-67.08	20240426	761	2.10	20241209	0.19	N	089230	1000	218 억	121113	N	N	N	N
15	20250317	110714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	785	9	2	1.16	11191175	14240	62.57	777	798	776	1008	544	776	785.90	0.55	670	822	799	785	762	748	792	755	219	232	1000	460	1	1	21882953	172	-0.43	0.50	12	0.07	-1808.00	1574.00	2360	20240426	-66.74	761	20241209	3.15	1276	-38.48	20250110	771	1.82	20250314	2360	-66.74	20240426	761	3.15	20241209	0.19	N	089230	1000	218 억	121113	N	N	N	N
16	20250317	100713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	797	21	2	2.71	4457010	5691	25.00	777	798	776	1008	544	776	783.17	0.55	487	822	799	785	762	748	792	755	219	232	1000	460	1	1	21882953	174	-0.44	0.51	12	0.03	-1808.00	1574.00	2360	20240426	-66.23	761	20241209	4.73	1276	-37.54	20250110	771	3.37	20250314	2360	-66.23	20240426	761	4.73	20241209	0.19	N	089230	1000	218 억	121113	N	N	N	N
17	20250317	090714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	788	12	2	1.55	2079515	2663	11.70	777	798	776	1008	544	776	780.89	0.55	495	822	799	785	762	748	792	755	219	232	1000	460	1	1	21882953	172	-0.44	0.50	12	0.01	-1808.00	1574.00	2360	20240426	-66.61	761	20241209	3.55	1276	-38.24	20250110	771	2.20	20250314	2360	-66.61	20240426	761	3.55	20241209	0.19	N	089230	1000	218 억	121113	N	N	N	N
18	20250314	160711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	776	-15	5	-1.90	17735281	22760	165.13	790	808	771	1028	554	791	779.23	0.57	-2599	824	807	796	779	768	816	788	219	237	1000	470	1	1	21882953	170	-0.43	0.49	12	0.10	-1808.00	1574.00	2360	20240426	-67.12	761	20241209	1.97	1276	-39.18	20250110	771	0.65	20250314	2360	-67.12	20240426	761	1.97	20241209	0.19	N	089230	1000	218 억	123905	N	N	N	N
19	20250314	150716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	776	-15	5	-1.90	17046163	21874	158.70	790	808	771	1028	554	791	779.29	0.57	-2370	824	807	796	779	768	816	788	219	237	1000	470	1	1	21882953	170	-0.43	0.49	12	0.10	-1808.00	1574.00	2360	20240426	-67.12	761	20241209	1.97	1276	-39.18	20250110	771	0.65	20250314	2360	-67.12	20240426	761	1.97	20241209	0.19	N	089230	1000	218 억	123905	N	N	N	N
20	20250314	140711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	779	-12	5	-1.52	16572759	21266	154.29	790	808	771	1028	554	791	779.31	0.57	-2036	824	807	796	779	768	816	788	219	237	1000	470	1	1	21882953	170	-0.43	0.49	12	0.10	-1808.00	1574.00	2360	20240426	-66.99	761	20241209	2.37	1276	-38.95	20250110	771	1.04	20250314	2360	-66.99	20240426	761	2.37	20241209	0.19	N	089230	1000	218 억	123905	N	N	N	N
21	20250314	130710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	777	-14	5	-1.77	9479745	12110	87.86	790	808	775	1028	554	791	782.80	0.57	-1782	824	807	796	779	768	816	788	219	237	1000	470	1	1	21882953	170	-0.43	0.49	12	0.06	-1808.00	1574.00	2360	20240426	-67.08	761	20241209	2.10	1276	-39.11	20250110	775	0.26	20250314	2360	-67.08	20240426	761	2.10	20241209	0.19	N	089230	1000	218 억	123905	N	N	N	N
22	20250314	120713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	784	-7	5	-0.88	8330316	10638	77.18	790	808	775	1028	554	791	783.07	0.57	-1406	824	807	796	779	768	816	788	219	237	1000	470	1	1	21882953	172	-0.43	0.50	12	0.05	-1808.00	1574.00	2360	20240426	-66.78	761	20241209	3.02	1276	-38.56	20250110	775	1.16	20250314	2360	-66.78	20240426	761	3.02	20241209	0.19	N	089230	1000	218 억	123905	N	N	N	N
23	20250314	110711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	786	-5	5	-0.63	8153335	10412	75.54	790	808	775	1028	554	791	783.07	0.57	-1213	824	807	796	779	768	816	788	219	237	1000	470	1	1	21882953	172	-0.43	0.50	12	0.05	-1808.00	1574.00	2360	20240426	-66.69	761	20241209	3.29	1276	-38.40	20250110	775	1.42	20250314	2360	-66.69	20240426	761	3.29	20241209	0.19	N	089230	1000	218 억	123905	N	N	N	N
24	20250314	100712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	786	-5	5	-0.63	6090903	7783	56.47	790	808	775	1028	554	791	782.59	0.57	-1247	824	807	796	779	768	816	788	219	237	1000	470	1	1	21882953	172	-0.43	0.50	12	0.04	-1808.00	1574.00	2360	20240426	-66.69	761	20241209	3.29	1276	-38.40	20250110	775	1.42	20250314	2360	-66.69	20240426	761	3.29	20241209	0.19	N	089230	1000	218 억	123905	N	N	N	N
25	20250314	090714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	790	-1	5	-0.13	2287587	2904	21.07	790	808	778	1028	554	791	787.74	0.57	-638	824	807	796	779	768	816	788	219	237	1000	470	1	1	21882953	173	-0.44	0.50	12	0.01	-1808.00	1574.00	2360	20240426	-66.53	761	20241209	3.81	1276	-38.09	20250110	775	1.94	20250312	2360	-66.53	20240426	761	3.81	20241209	0.19	N	089230	1000	218 억	123905	N	N	N	N
26	20250313	160707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	791	6	2	0.76	10953115	13770	25.00	788	813	785	1020	550	785	795.43	0.59	-6498	845	815	795	765	745	830	780	219	235	1000	470	1	1	21882953	173	-0.44	0.50	12	0.06	-1808.00	1574.00	2995	20240229	-73.59	761	20241209	3.94	1276	-38.01	20250110	775	2.06	20250312	2360	-66.48	20240426	761	3.94	20241209	0.19	N	089230	1000	218 억	129794	N	N	N	N
27	20250313	150708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	791	6	2	0.76	9960180	12509	22.71	788	813	785	1020	550	785	796.24	0.59	-6338	845	815	795	765	745	830	780	219	235	1000	470	1	1	21882953	173	-0.44	0.50	12	0.06	-1808.00	1574.00	2995	20240229	-73.59	761	20241209	3.94	1276	-38.01	20250110	775	2.06	20250312	2360	-66.48	20240426	761	3.94	20241209	0.19	N	089230	1000	218 억	129794	N	N	N	N
28	20250313	140707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	794	9	2	1.15	9068390	11380	20.66	788	813	785	1020	550	785	796.87	0.59	-5758	845	815	795	765	745	830	780	219	235	1000	470	1	1	21882953	174	-0.44	0.50	12	0.05	-1808.00	1574.00	2995	20240229	-73.49	761	20241209	4.34	1276	-37.77	20250110	775	2.45	20250312	2360	-66.36	20240426	761	4.34	20241209	0.19	N	089230	1000	218 억	129794	N	N	N	N
29	20250313	130708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	796	11	2	1.40	5793222	7225	13.12	788	813	785	1020	550	785	801.83	0.59	-4489	845	815	795	765	745	830	780	219	235	1000	470	1	1	21882953	174	-0.44	0.51	12	0.03	-1808.00	1574.00	2995	20240229	-73.42	761	20241209	4.60	1276	-37.62	20250110	775	2.71	20250312	2360	-66.27	20240426	761	4.60	20241209	0.19	N	089230	1000	218 억	129794	N	N	N	N
30	20250313	120707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	800	15	2	1.91	4604130	5727	10.40	788	813	785	1020	550	785	803.93	0.59	-3265	845	815	795	765	745	830	780	219	235	1000	470	1	1	21882953	175	-0.44	0.51	12	0.03	-1808.00	1574.00	2995	20240229	-73.29	761	20241209	5.12	1276	-37.30	20250110	775	3.23	20250312	2360	-66.10	20240426	761	5.12	20241209	0.19	N	089230	1000	218 억	129794	N	N	N	N
31	20250313	110707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	805	20	2	2.55	4284137	5325	9.67	788	813	785	1020	550	785	804.53	0.59	-2881	845	815	795	765	745	830	780	219	235	1000	470	1	1	21882953	176	-0.45	0.51	12	0.02	-1808.00	1574.00	2995	20240229	-73.12	761	20241209	5.78	1276	-36.91	20250110	775	3.87	20250312	2360	-65.89	20240426	761	5.78	20241209	0.19	N	089230	1000	218 억	129794	N	N	N	N
32	20250313	100707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	806	21	2	2.68	3441043	4268	7.75	788	813	785	1020	550	785	806.24	0.59	-3336	845	815	795	765	745	830	780	219	235	1000	470	1	1	21882953	176	-0.45	0.51	12	0.02	-1808.00	1574.00	2995	20240229	-73.09	761	20241209	5.91	1276	-36.83	20250110	775	4.00	20250312	2360	-65.85	20240426	761	5.91	20241209	0.19	N	089230	1000	218 억	129794	N	N	N	N
33	20250313	090709	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	809	24	2	3.06	3323913	4122	7.48	788	813	785	1020	550	785	806.38	0.59	-3297	845	815	795	765	745	830	780	219	235	1000	470	1	1	21882953	177	-0.45	0.51	12	0.02	-1808.00	1574.00	2995	20240229	-72.99	761	20241209	6.31	1276	-36.60	20250110	775	4.39	20250312	2360	-65.72	20240426	761	6.31	20241209	0.19	N	089230	1000	218 억	129794	N	N	N	N
34	20250312	160703	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	785	-13	5	-1.63	43559033	55079	175.38	776	825	775	1037	559	798	790.85	0.56	7741	831	814	801	784	771	808	778	219	239	1000	470	1	1	21882953	172	-0.43	0.50	12	0.25	-1808.00	1574.00	2995	20240229	-73.79	761	20241209	3.15	1276	-38.48	20250110	775	1.29	20250312	2360	-66.74	20240426	761	3.15	20241209	0.20	N	089230	1000	218 억	122066	N	N	N	N
35	20250312	150705	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	803	5	2	0.63	42111177	53254	169.57	776	825	775	1037	559	798	790.76	0.56	7841	831	814	801	784	771	808	778	219	239	1000	470	1	1	21882953	176	-0.44	0.51	12	0.24	-1808.00	1574.00	2995	20240229	-73.19	761	20241209	5.52	1276	-37.07	20250110	775	3.61	20250312	2360	-65.97	20240426	761	5.52	20241209	0.20	N	089230	1000	218 억	122066	N	N	N	N
36	20250312	140703	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	804	6	2	0.75	39639674	50171	159.75	776	825	775	1037	559	798	790.09	0.56	8142	831	814	801	784	771	808	778	219	239	1000	470	1	1	21882953	176	-0.44	0.51	12	0.23	-1808.00	1574.00	2995	20240229	-73.16	761	20241209	5.65	1276	-36.99	20250110	775	3.74	20250312	2360	-65.93	20240426	761	5.65	20241209	0.20	N	089230	1000	218 억	122066	N	N	N	N
37	20250312	130703	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	805	7	2	0.88	37651390	47689	151.85	776	825	775	1037	559	798	789.52	0.56	8666	831	814	801	784	771	808	778	219	239	1000	470	1	1	21882953	176	-0.45	0.51	12	0.22	-1808.00	1574.00	2995	20240229	-73.12	761	20241209	5.78	1276	-36.91	20250110	775	3.87	20250312	2360	-65.89	20240426	761	5.78	20241209	0.20	N	089230	1000	218 억	122066	N	N	N	N
38	20250312	120705	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	805	7	2	0.88	35103410	44523	141.77	776	825	775	1037	559	798	788.43	0.56	9164	831	814	801	784	771	808	778	219	239	1000	470	1	1	21882953	176	-0.45	0.51	12	0.20	-1808.00	1574.00	2995	20240229	-73.12	761	20241209	5.78	1276	-36.91	20250110	775	3.87	20250312	2360	-65.89	20240426	761	5.78	20241209	0.20	N	089230	1000	218 억	122066	N	N	N	N
39	20250312	110700	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	804	6	2	0.75	34669663	43981	140.04	776	825	775	1037	559	798	788.29	0.56	9236	831	814	801	784	771	808	778	219	239	1000	470	1	1	21882953	176	-0.44	0.51	12	0.20	-1808.00	1574.00	2995	20240229	-73.16	761	20241209	5.65	1276	-36.99	20250110	775	3.74	20250312	2360	-65.93	20240426	761	5.65	20241209	0.20	N	089230	1000	218 억	122066	N	N	N	N
40	20250312	100701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	803	5	2	0.63	28830642	36652	116.71	776	825	775	1037	559	798	786.60	0.56	9150	831	814	801	784	771	808	778	219	239	1000	470	1	1	21882953	176	-0.44	0.51	12	0.17	-1808.00	1574.00	2995	20240229	-73.19	761	20241209	5.52	1276	-37.07	20250110	775	3.61	20250312	2360	-65.97	20240426	761	5.52	20241209	0.20	N	089230	1000	218 억	122066	N	N	N	N
41	20250312	090706	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	776	-22	5	-2.76	12187293	15675	49.91	776	797	775	1037	559	798	777.50	0.56	1409	831	814	801	784	771	808	778	219	239	1000	470	1	1	21882953	170	-0.43	0.49	12	0.07	-1808.00	1574.00	2995	20240229	-74.09	761	20241209	1.97	1276	-39.18	20250110	775	0.13	20250312	2360	-67.12	20240426	761	1.97	20241209	0.20	N	089230	1000	218 억	122066	N	N	N	N
42	20250311	160657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	798	-2	5	-0.25	25124463	31405	78.30	800	818	788	1040	560	800	800.01	0.56	515	826	813	803	790	780	819	796	219	240	1000	480	1	1	21882953	175	-0.44	0.51	12	0.14	-1808.00	1574.00	2995	20240229	-73.36	761	20241209	4.86	1276	-37.46	20250110	780	2.31	20250307	2360	-66.19	20240426	761	4.86	20241209	0.20	N	089230	1000	218 억	121772	N	N	N	N
43	20250311	150701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	801	1	2	0.12	23403061	29252	72.93	800	818	788	1040	560	800	800.05	0.56	313	826	813	803	790	780	819	796	219	240	1000	480	1	1	21882953	175	-0.44	0.51	12	0.13	-1808.00	1574.00	2995	20240229	-73.26	761	20241209	5.26	1276	-37.23	20250110	780	2.69	20250307	2360	-66.06	20240426	761	5.26	20241209	0.20	N	089230	1000	218 억	121772	N	N	N	N
44	20250311	140701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	804	4	2	0.50	22366926	27955	69.70	800	818	788	1040	560	800	800.10	0.56	897	826	813	803	790	780	819	796	219	240	1000	480	1	1	21882953	176	-0.44	0.51	12	0.13	-1808.00	1574.00	2995	20240229	-73.16	761	20241209	5.65	1276	-36.99	20250110	780	3.08	20250307	2360	-65.93	20240426	761	5.65	20241209	0.20	N	089230	1000	218 억	121772	N	N	N	N
45	20250311	130700	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	800	0	3	0.00	21680189	27101	67.57	800	818	788	1040	560	800	799.98	0.56	984	826	813	803	790	780	819	796	219	240	1000	480	1	1	21882953	175	-0.44	0.51	12	0.12	-1808.00	1574.00	2995	20240229	-73.29	761	20241209	5.12	1276	-37.30	20250110	780	2.56	20250307	2360	-66.10	20240426	761	5.12	20241209	0.20	N	089230	1000	218 억	121772	N	N	N	N
46	20250311	120659	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	799	-1	5	-0.12	15211087	19013	47.41	800	818	788	1040	560	800	800.04	0.56	-830	826	813	803	790	780	819	796	219	240	1000	480	1	1	21882953	175	-0.44	0.51	12	0.09	-1808.00	1574.00	2995	20240229	-73.32	761	20241209	4.99	1276	-37.38	20250110	780	2.44	20250307	2360	-66.14	20240426	761	4.99	20241209	0.20	N	089230	1000	218 억	121772	N	N	N	N
47	20250311	110659	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	799	-1	5	-0.12	14420496	18023	44.94	800	818	788	1040	560	800	800.12	0.56	-1272	826	813	803	790	780	819	796	219	240	1000	480	1	1	21882953	175	-0.44	0.51	12	0.08	-1808.00	1574.00	2995	20240229	-73.32	761	20241209	4.99	1276	-37.38	20250110	780	2.44	20250307	2360	-66.14	20240426	761	4.99	20241209	0.20	N	089230	1000	218 억	121772	N	N	N	N
48	20250311	100701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	796	-4	5	-0.50	13628104	17030	42.46	800	818	788	1040	560	800	800.24	0.56	-1113	826	813	803	790	780	819	796	219	240	1000	480	1	1	21882953	174	-0.44	0.51	12	0.08	-1808.00	1574.00	2995	20240229	-73.42	761	20241209	4.60	1276	-37.62	20250110	780	2.05	20250307	2360	-66.27	20240426	761	4.60	20241209	0.20	N	089230	1000	218 억	121772	N	N	N	N
49	20250311	090701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	813	13	2	1.62	1946791	2422	6.04	800	818	800	1040	560	800	803.79	0.56	-244	826	813	803	790	780	819	796	219	240	1000	480	1	1	21882953	178	-0.45	0.52	12	0.01	-1808.00	1574.00	2995	20240229	-72.85	761	20241209	6.83	1276	-36.29	20250110	780	4.23	20250307	2360	-65.55	20240426	761	6.83	20241209	0.20	N	089230	1000	218 억	121772	N	N	N	N
50	20250310	160654	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	800	4	2	0.50	31980126	40107	97.88	796	816	793	1034	558	796	797.37	0.59	-6784	844	820	800	776	756	810	766	219	238	1000	470	1	1	21882953	175	-0.44	0.51	12	0.18	-1808.00	1574.00	2995	20240229	-73.29	761	20241209	5.12	1276	-37.30	20250110	780	2.56	20250307	2360	-66.10	20240426	761	5.12	20241209	0.20	N	089230	1000	218 억	128630	N	N	N	N
51	20250310	150658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	800	4	2	0.50	31184992	39113	95.46	796	816	793	1034	558	796	797.31	0.59	-6683	844	820	800	776	756	810	766	219	238	1000	470	1	1	21882953	175	-0.44	0.51	12	0.18	-1808.00	1574.00	2995	20240229	-73.29	761	20241209	5.12	1276	-37.30	20250110	780	2.56	20250307	2360	-66.10	20240426	761	5.12	20241209	0.20	N	089230	1000	218 억	128630	N	N	N	N
52	20250310	140657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	798	2	2	0.25	23768748	29809	72.75	796	816	793	1034	558	796	797.37	0.59	-4363	844	820	800	776	756	810	766	219	238	1000	470	1	1	21882953	175	-0.44	0.51	12	0.14	-1808.00	1574.00	2995	20240229	-73.36	761	20241209	4.86	1276	-37.46	20250110	780	2.31	20250307	2360	-66.19	20240426	761	4.86	20241209	0.20	N	089230	1000	218 억	128630	N	N	N	N
53	20250310	130656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	798	2	2	0.25	23246471	29154	71.15	796	816	793	1034	558	796	797.37	0.59	-4075	844	820	800	776	756	810	766	219	238	1000	470	1	1	21882953	175	-0.44	0.51	12	0.13	-1808.00	1574.00	2995	20240229	-73.36	761	20241209	4.86	1276	-37.46	20250110	780	2.31	20250307	2360	-66.19	20240426	761	4.86	20241209	0.20	N	089230	1000	218 억	128630	N	N	N	N
54	20250310	120655	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	797	1	2	0.13	21403739	26842	65.51	796	816	793	1034	558	796	797.40	0.59	-3703	844	820	800	776	756	810	766	219	238	1000	470	1	1	21882953	174	-0.44	0.51	12	0.12	-1808.00	1574.00	2995	20240229	-73.39	761	20241209	4.73	1276	-37.54	20250110	780	2.18	20250307	2360	-66.23	20240426	761	4.73	20241209	0.20	N	089230	1000	218 억	128630	N	N	N	N
55	20250310	110654	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	796	0	3	0.00	18821201	23597	57.59	796	816	793	1034	558	796	797.61	0.59	-4516	844	820	800	776	756	810	766	219	238	1000	470	1	1	21882953	174	-0.44	0.51	12	0.11	-1808.00	1574.00	2995	20240229	-73.42	761	20241209	4.60	1276	-37.62	20250110	780	2.05	20250307	2360	-66.27	20240426	761	4.60	20241209	0.20	N	089230	1000	218 억	128630	N	N	N	N
56	20250310	100656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	798	2	2	0.25	9773758	12215	29.81	796	816	796	1034	558	796	800.14	0.59	-354	844	820	800	776	756	810	766	219	238	1000	470	1	1	21882953	175	-0.44	0.51	12	0.06	-1808.00	1574.00	2995	20240229	-73.36	761	20241209	4.86	1276	-37.46	20250110	780	2.31	20250307	2360	-66.19	20240426	761	4.86	20241209	0.20	N	089230	1000	218 억	128630	N	N	N	N
57	20250310	090656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	800	4	2	0.50	6130986	7657	18.69	796	816	796	1034	558	796	800.70	0.59	1795	844	820	800	776	756	810	766	219	238	1000	470	1	1	21882953	175	-0.44	0.51	12	0.03	-1808.00	1574.00	2995	20240229	-73.29	761	20241209	5.12	1276	-37.30	20250110	780	2.56	20250307	2360	-66.10	20240426	761	5.12	20241209	0.20	N	089230	1000	218 억	128630	N	N	N	N
58	20250307	160653	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	796	-18	5	-2.21	33112795	40973	69.83	814	824	780	1058	570	814	808.16	0.63	-9213	855	834	817	796	779	826	788	219	244	1000	480	1	1	21882953	174	-0.44	0.51	12	0.19	-1808.00	1574.00	2995	20240229	-73.42	761	20241209	4.60	1276	-37.62	20250110	780	2.05	20250307	2360	-66.27	20240426	761	4.60	20241209	0.20	N	089230	1000	218 억	138022	N	N	N	N
59	20250307	150657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	802	-12	5	-1.47	32576038	40300	68.68	814	824	780	1058	570	814	808.34	0.63	-9008	855	834	817	796	779	826	788	219	244	1000	480	1	1	21882953	176	-0.44	0.51	12	0.18	-1808.00	1574.00	2995	20240229	-73.22	761	20241209	5.39	1276	-37.15	20250110	780	2.82	20250307	2360	-66.02	20240426	761	5.39	20241209	0.20	N	089230	1000	218 억	138022	N	N	N	N
60	20250307	140654	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	810	-4	5	-0.49	27369162	33648	57.35	814	824	797	1058	570	814	813.40	0.63	-8556	855	834	817	796	779	826	788	219	244	1000	480	1	1	21882953	177	-0.45	0.51	12	0.15	-1808.00	1574.00	2995	20240229	-72.95	761	20241209	6.44	1276	-36.52	20250110	797	1.63	20250307	2360	-65.68	20240426	761	6.44	20241209	0.20	N	089230	1000	218 억	138022	N	N	N	N
61	20250307	130656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	814	0	3	0.00	19514480	23930	40.78	814	824	811	1058	570	814	815.48	0.63	-4015	855	834	817	796	779	826	788	219	244	1000	480	1	1	21882953	178	-0.45	0.52	12	0.11	-1808.00	1574.00	2995	20240229	-72.82	761	20241209	6.96	1276	-36.21	20250110	800	1.75	20250306	2360	-65.51	20240426	761	6.96	20241209	0.20	N	089230	1000	218 억	138022	N	N	N	N
62	20250307	120656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	814	0	3	0.00	18462343	22636	38.58	814	824	813	1058	570	814	815.62	0.63	-2719	855	834	817	796	779	826	788	219	244	1000	480	1	1	21882953	178	-0.45	0.52	12	0.10	-1808.00	1574.00	2995	20240229	-72.82	761	20241209	6.96	1276	-36.21	20250110	800	1.75	20250306	2360	-65.51	20240426	761	6.96	20241209	0.20	N	089230	1000	218 억	138022	N	N	N	N
63	20250307	110655	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	821	7	2	0.86	18374186	22528	38.39	814	824	813	1058	570	814	815.62	0.63	-2642	855	834	817	796	779	826	788	219	244	1000	480	1	1	21882953	180	-0.45	0.52	12	0.10	-1808.00	1574.00	2995	20240229	-72.59	761	20241209	7.88	1276	-35.66	20250110	800	2.62	20250306	2360	-65.21	20240426	761	7.88	20241209	0.20	N	089230	1000	218 억	138022	N	N	N	N
64	20250307	100653	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	821	7	2	0.86	11849220	14516	24.74	814	824	813	1058	570	814	816.29	0.63	-1016	855	834	817	796	779	826	788	219	244	1000	480	1	1	21882953	180	-0.45	0.52	12	0.07	-1808.00	1574.00	2995	20240229	-72.59	761	20241209	7.88	1276	-35.66	20250110	800	2.62	20250306	2360	-65.21	20240426	761	7.88	20241209	0.20	N	089230	1000	218 억	138022	N	N	N	N
65	20250307	090657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	820	6	2	0.74	9245940	11335	19.32	814	820	813	1058	570	814	815.70	0.63	-1000	855	834	817	796	779	826	788	219	244	1000	480	1	1	21882953	179	-0.45	0.52	12	0.05	-1808.00	1574.00	2995	20240229	-72.62	761	20241209	7.75	1276	-35.74	20250110	800	2.50	20250306	2360	-65.25	20240426	761	7.75	20241209	0.20	N	089230	1000	218 억	138022	N	N	N	N
66	20250306	160652	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	814	2	2	0.25	47550821	58675	218.32	819	838	800	1055	569	812	810.41	0.61	3995	845	828	815	798	785	827	797	219	243	1000	480	1	1	21882953	178	-0.45	0.52	12	0.27	-1808.00	1574.00	2995	20240229	-72.82	761	20241209	6.96	1276	-36.21	20250110	800	1.75	20250306	2360	-65.51	20240426	761	6.96	20241209	0.25	N	089230	1000	218 억	133602	N	N	N	N
67	20250306	150650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	813	1	2	0.12	46278659	57112	212.50	819	838	800	1055	569	812	810.31	0.61	4671	845	828	815	798	785	827	797	219	243	1000	480	1	1	21882953	178	-0.45	0.52	12	0.26	-1808.00	1574.00	2995	20240229	-72.85	761	20241209	6.83	1276	-36.29	20250110	800	1.62	20250306	2360	-65.55	20240426	761	6.83	20241209	0.25	N	089230	1000	218 억	133602	N	N	N	N
68	20250306	140650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	810	-2	5	-0.25	45753665	56467	210.10	819	838	800	1055	569	812	810.27	0.61	4883	845	828	815	798	785	827	797	219	243	1000	480	1	1	21882953	177	-0.45	0.51	12	0.26	-1808.00	1574.00	2995	20240229	-72.95	761	20241209	6.44	1276	-36.52	20250110	800	1.25	20250306	2360	-65.68	20240426	761	6.44	20241209	0.25	N	089230	1000	218 억	133602	N	N	N	N
69	20250306	130651	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	809	-3	5	-0.37	29045167	35836	133.34	819	838	800	1055	569	812	810.50	0.61	-3323	845	828	815	798	785	827	797	219	243	1000	480	1	1	21882953	177	-0.45	0.51	12	0.16	-1808.00	1574.00	2995	20240229	-72.99	761	20241209	6.31	1276	-36.60	20250110	800	1.12	20250306	2360	-65.72	20240426	761	6.31	20241209	0.25	N	089230	1000	218 억	133602	N	N	N	N
70	20250306	120650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	809	-3	5	-0.37	28969108	35742	132.99	819	838	800	1055	569	812	810.51	0.61	-3284	845	828	815	798	785	827	797	219	243	1000	480	1	1	21882953	177	-0.45	0.51	12	0.16	-1808.00	1574.00	2995	20240229	-72.99	761	20241209	6.31	1276	-36.60	20250110	800	1.12	20250306	2360	-65.72	20240426	761	6.31	20241209	0.25	N	089230	1000	218 억	133602	N	N	N	N
71	20250306	110648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	808	-4	5	-0.49	26990301	33295	123.88	819	838	800	1055	569	812	810.64	0.61	-1217	845	828	815	798	785	827	797	219	243	1000	480	1	1	21882953	177	-0.45	0.51	12	0.15	-1808.00	1574.00	2995	20240229	-73.02	761	20241209	6.18	1276	-36.68	20250110	800	1.00	20250306	2360	-65.76	20240426	761	6.18	20241209	0.25	N	089230	1000	218 억	133602	N	N	N	N
72	20250306	100650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	823	11	2	1.35	9413355	11409	42.45	819	838	817	1055	569	812	825.08	0.61	-881	845	828	815	798	785	827	797	219	243	1000	480	1	1	21882953	180	-0.46	0.52	12	0.05	-1808.00	1574.00	2995	20240229	-72.52	761	20241209	8.15	1276	-35.50	20250110	802	2.62	20250305	2360	-65.13	20240426	761	8.15	20241209	0.25	N	089230	1000	218 억	133602	N	N	N	N
73	20250306	090653	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	824	12	2	1.48	5634624	6810	25.34	819	838	819	1055	569	812	827.40	0.61	-626	845	828	815	798	785	827	797	219	243	1000	480	1	1	21882953	180	-0.46	0.52	12	0.03	-1808.00	1574.00	2995	20240229	-72.49	761	20241209	8.28	1276	-35.42	20250110	802	2.74	20250305	2360	-65.08	20240426	761	8.28	20241209	0.25	N	089230	1000	218 억	133602	N	N	N	N
74	20250305	160643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	812	0	3	0.00	21927984	26875	60.18	812	832	802	1055	569	812	815.93	0.62	-1114	898	855	831	788	764	843	776	219	243	1000	480	1	1	21882953	178	-0.45	0.52	12	0.12	-1808.00	1574.00	2995	20240229	-72.89	761	20241209	6.70	1276	-36.36	20250110	802	1.25	20250305	2360	-65.59	20240426	761	6.70	20241209	0.28	N	089230	1000	218 억	134654	N	N	N	N
75	20250305	150646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	812	0	3	0.00	21193158	25970	58.15	812	832	802	1055	569	812	816.06	0.62	-880	898	855	831	788	764	843	776	219	243	1000	480	1	1	21882953	178	-0.45	0.52	12	0.12	-1808.00	1574.00	2995	20240229	-72.89	761	20241209	6.70	1276	-36.36	20250110	802	1.25	20250305	2360	-65.59	20240426	761	6.70	20241209	0.28	N	089230	1000	218 억	134654	N	N	N	N
76	20250305	140644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	816	4	2	0.49	20832101	25525	57.16	812	832	802	1055	569	812	816.14	0.62	-449	898	855	831	788	764	843	776	219	243	1000	480	1	1	21882953	179	-0.45	0.52	12	0.12	-1808.00	1574.00	2995	20240229	-72.75	761	20241209	7.23	1276	-36.05	20250110	802	1.75	20250305	2360	-65.42	20240426	761	7.23	20241209	0.28	N	089230	1000	218 억	134654	N	N	N	N
77	20250305	130643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	814	2	2	0.25	18833002	23067	51.65	812	832	802	1055	569	812	816.45	0.62	178	898	855	831	788	764	843	776	219	243	1000	480	1	1	21882953	178	-0.45	0.52	12	0.11	-1808.00	1574.00	2995	20240229	-72.82	761	20241209	6.96	1276	-36.21	20250110	802	1.50	20250305	2360	-65.51	20240426	761	6.96	20241209	0.28	N	089230	1000	218 억	134654	N	N	N	N
78	20250305	120645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	809	-3	5	-0.37	16571478	20267	45.38	812	832	805	1055	569	812	817.66	0.62	1346	898	855	831	788	764	843	776	219	243	1000	480	1	1	21882953	177	-0.45	0.51	12	0.09	-1808.00	1574.00	2995	20240229	-72.99	761	20241209	6.31	1276	-36.60	20250110	805	0.50	20250305	2360	-65.72	20240426	761	6.31	20241209	0.28	N	089230	1000	218 억	134654	N	N	N	N
79	20250305	110640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	812	0	3	0.00	15849245	19374	43.38	812	832	805	1055	569	812	818.07	0.62	1366	898	855	831	788	764	843	776	219	243	1000	480	1	1	21882953	178	-0.45	0.52	12	0.09	-1808.00	1574.00	2995	20240229	-72.89	761	20241209	6.70	1276	-36.36	20250110	805	0.87	20250305	2360	-65.59	20240426	761	6.70	20241209	0.28	N	089230	1000	218 억	134654	N	N	N	N
80	20250305	100644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	812	0	3	0.00	12793922	15610	34.95	812	832	809	1055	569	812	819.60	0.62	-1439	898	855	831	788	764	843	776	219	243	1000	480	1	1	21882953	178	-0.45	0.52	12	0.07	-1808.00	1574.00	2995	20240229	-72.89	761	20241209	6.70	1276	-36.36	20250110	807	0.62	20250304	2360	-65.59	20240426	761	6.70	20241209	0.28	N	089230	1000	218 억	134654	N	N	N	N
81	20250305	090642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	813	1	2	0.12	1663888	2049	4.59	812	813	812	1055	569	812	812.05	0.62	-79	898	855	831	788	764	843	776	219	243	1000	480	1	1	21882953	178	-0.45	0.52	12	0.01	-1808.00	1574.00	2995	20240229	-72.85	761	20241209	6.83	1276	-36.29	20250110	807	0.74	20250304	2360	-65.55	20240426	761	6.83	20241209	0.28	N	089230	1000	218 억	134654	N	N	N	N
82	20250304	160636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	812	-41	5	-4.81	37090058	44655	65.67	853	874	807	1108	598	853	830.74	0.63	-3432	929	891	866	828	803	878	815	219	255	1000	510	1	1	21882953	178	-0.45	0.52	12	0.20	-1808.00	1574.00	2995	20240229	-72.89	761	20241209	6.70	1276	-36.36	20250110	807	0.62	20250304	2360	-65.59	20240426	761	6.70	20241209	0.28	N	089230	1000	218 억	138188	N	N	N	N
83	20250304	150632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	827	-26	5	-3.05	36014807	43333	63.72	853	874	807	1108	598	853	831.12	0.63	-3386	929	891	866	828	803	878	815	219	255	1000	510	1	1	21882953	181	-0.46	0.53	12	0.20	-1808.00	1574.00	2995	20240229	-72.39	761	20241209	8.67	1276	-35.19	20250110	807	2.48	20250304	2360	-64.96	20240426	761	8.67	20241209	0.28	N	089230	1000	218 억	138188	N	N	N	N
84	20250304	140637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	819	-34	5	-3.99	30197929	36235	53.28	853	874	807	1108	598	853	833.39	0.63	-2740	929	891	866	828	803	878	815	219	255	1000	510	1	1	21882953	179	-0.45	0.52	12	0.17	-1808.00	1574.00	2995	20240229	-72.65	761	20241209	7.62	1276	-35.82	20250110	807	1.49	20250304	2360	-65.30	20240426	761	7.62	20241209	0.28	N	089230	1000	218 억	138188	N	N	N	N
85	20250304	130634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	830	-23	5	-2.70	22060726	26272	38.63	853	874	821	1108	598	853	839.70	0.63	-1070	929	891	866	828	803	878	815	219	255	1000	510	1	1	21882953	182	-0.46	0.53	12	0.12	-1808.00	1574.00	2995	20240229	-72.29	761	20241209	9.07	1276	-34.95	20250110	821	1.10	20250304	2360	-64.83	20240426	761	9.07	20241209	0.28	N	089230	1000	218 억	138188	N	N	N	N
86	20250304	120633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	834	-19	5	-2.23	16946243	20055	29.49	853	874	823	1108	598	853	844.99	0.63	-396	929	891	866	828	803	878	815	219	255	1000	510	1	1	21882953	183	-0.46	0.53	12	0.09	-1808.00	1574.00	2995	20240229	-72.15	761	20241209	9.59	1276	-34.64	20250110	823	1.34	20250304	2360	-64.66	20240426	761	9.59	20241209	0.28	N	089230	1000	218 억	138188	N	N	N	N
87	20250304	110635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	841	-12	5	-1.41	15075131	17793	26.16	853	874	831	1108	598	853	847.25	0.63	-102	929	891	866	828	803	878	815	219	255	1000	510	1	1	21882953	184	-0.47	0.53	12	0.08	-1808.00	1574.00	2995	20240229	-71.92	761	20241209	10.51	1276	-34.09	20250110	831	1.20	20250304	2360	-64.36	20240426	761	10.51	20241209	0.28	N	089230	1000	218 억	138188	N	N	N	N
88	20250304	100632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	838	-15	5	-1.76	12949812	15259	22.44	853	874	831	1108	598	853	848.67	0.63	530	929	891	866	828	803	878	815	219	255	1000	510	1	1	21882953	183	-0.46	0.53	12	0.07	-1808.00	1574.00	2995	20240229	-72.02	761	20241209	10.12	1276	-34.33	20250110	831	0.84	20250304	2360	-64.49	20240426	761	10.12	20241209	0.28	N	089230	1000	218 억	138188	N	N	N	N
89	20250304	090631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	873	20	2	2.34	5606500	6507	9.57	853	874	853	1108	598	853	861.61	0.63	-932	929	891	866	828	803	878	815	219	255	1000	510	1	1	21882953	191	-0.48	0.55	12	0.03	-1808.00	1574.00	2995	20240229	-70.85	761	20241209	14.72	1276	-31.58	20250110	841	3.80	20250228	2360	-63.01	20240426	761	14.72	20241209	0.28	N	089230	1000	218 억	138188	N	N	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History