KissMeData/094480/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250318	160731	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8160	60	2	0.74	1477700300	181923	63.75	8130	8200	8040	10530	5670	8100	8122.67	2.06	21233	8373	8236	8143	8006	7913	8190	7960	196	2430	500	5020	10	1	39229838	3201	-8160.00	2.82	12	0.46	-1.00	2897.00	10770	20241112	-24.23	5480	20240708	48.91	8770	-6.96	20250220	7260	12.40	20250205	10770	-24.23	20241112	5480	48.91	20240708	6.60	N	094480	500	196 억	807010	N	N	576	N	N
3	20250318	150735	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8140	40	2	0.49	1349049590	166140	58.22	8130	8200	8040	10530	5670	8100	8120.01	2.06	16519	8373	8236	8143	8006	7913	8190	7960	196	2430	500	5020	10	1	39229838	3193	-8140.00	2.81	12	0.42	-1.00	2897.00	10770	20241112	-24.42	5480	20240708	48.54	8770	-7.18	20250220	7260	12.12	20250205	10770	-24.42	20241112	5480	48.54	20240708	6.60	N	094480	500	196 억	807010	N	N	14	N	N
4	20250318	140733	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8100	0	3	0.00	1150174230	141620	49.62	8130	8200	8040	10530	5670	8100	8121.62	2.06	7438	8373	8236	8143	8006	7913	8190	7960	196	2430	500	5020	10	1	39229838	3178	-8100.00	2.80	12	0.36	-1.00	2897.00	10770	20241112	-24.79	5480	20240708	47.81	8770	-7.64	20250220	7260	11.57	20250205	10770	-24.79	20241112	5480	47.81	20240708	6.60	N	094480	500	196 억	807010	N	N	14	N	N
5	20250318	130732	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8110	10	2	0.12	994395385	122365	42.88	8130	8200	8040	10530	5670	8100	8126.56	2.06	10441	8373	8236	8143	8006	7913	8190	7960	196	2430	500	5020	10	1	39229838	3182	-8110.00	2.80	12	0.31	-1.00	2897.00	10770	20241112	-24.70	5480	20240708	47.99	8770	-7.53	20250220	7260	11.71	20250205	10770	-24.70	20241112	5480	47.99	20240708	6.60	N	094480	500	196 억	807010	N	N	14	N	N
6	20250318	120733	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8090	-10	5	-0.12	812649210	99829	34.98	8130	8200	8070	10530	5670	8100	8140.58	2.06	9254	8373	8236	8143	8006	7913	8190	7960	196	2430	500	5020	10	1	39229838	3174	-8090.00	2.79	12	0.25	-1.00	2897.00	10770	20241112	-24.88	5480	20240708	47.63	8770	-7.75	20250220	7260	11.43	20250205	10770	-24.88	20241112	5480	47.63	20240708	6.60	N	094480	500	196 억	807010	N	N	14	N	N
7	20250318	110731	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8120	20	2	0.25	631399350	77444	27.14	8130	8200	8100	10530	5670	8100	8153.27	2.06	9189	8373	8236	8143	8006	7913	8190	7960	196	2430	500	5020	10	1	39229838	3185	-8120.00	2.80	12	0.20	-1.00	2897.00	10770	20241112	-24.61	5480	20240708	48.18	8770	-7.41	20250220	7260	11.85	20250205	10770	-24.61	20241112	5480	48.18	20240708	6.60	N	094480	500	196 억	807010	N	N	14	N	N
8	20250318	100734	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8150	50	2	0.62	498497250	61088	21.41	8130	8200	8100	10530	5670	8100	8160.73	2.06	8312	8373	8236	8143	8006	7913	8190	7960	196	2430	500	5020	10	1	39229838	3197	-8150.00	2.81	12	0.16	-1.00	2897.00	10770	20241112	-24.33	5480	20240708	48.72	8770	-7.07	20250220	7260	12.26	20250205	10770	-24.33	20241112	5480	48.72	20240708	6.60	N	094480	500	196 억	807010	N	N	14	N	N
9	20250318	090736	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8170	70	2	0.86	140345410	17229	6.04	8130	8200	8100	10530	5670	8100	8147.03	2.06	3946	8373	8236	8143	8006	7913	8190	7960	196	2430	500	5020	10	1	39229838	3205	-8170.00	2.82	12	0.04	-1.00	2897.00	10770	20241112	-24.14	5480	20240708	49.09	8770	-6.84	20250220	7260	12.53	20250205	10770	-24.14	20241112	5480	49.09	20240708	6.60	N	094480	500	196 억	807010	N	N	14	N	N
10	20250317	160730	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8100	-90	5	-1.10	2254551240	276060	95.68	8200	8280	8050	10640	5740	8190	8166.92	2.16	-39335	8363	8276	8173	8086	7983	8320	8130	196	2450	500	5070	10	1	39229838	3178	-8100.00	2.80	12	0.70	-1.00	2897.00	10770	20241112	-24.79	5480	20240708	47.81	8770	-7.64	20250220	7260	11.57	20250205	10770	-24.79	20241112	5480	47.81	20240708	6.62	N	094480	500	196 억	846058	N	N	14	N	N
11	20250317	150730	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8150	-40	5	-0.49	1955738670	239136	82.89	8200	8280	8110	10640	5740	8190	8178.32	2.16	-44560	8363	8276	8173	8086	7983	8320	8130	196	2450	500	5070	10	1	39229838	3197	-8150.00	2.81	12	0.61	-1.00	2897.00	10770	20241112	-24.33	5480	20240708	48.72	8770	-7.07	20250220	7260	12.26	20250205	10770	-24.33	20241112	5480	48.72	20240708	6.62	N	094480	500	196 억	846058	N	N	83	N	N
12	20250317	140731	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8120	-70	5	-0.85	1769418855	216211	74.94	8200	8280	8120	10640	5740	8190	8183.74	2.16	-42902	8363	8276	8173	8086	7983	8320	8130	196	2450	500	5070	10	1	39229838	3185	-8120.00	2.80	12	0.55	-1.00	2897.00	10770	20241112	-24.61	5480	20240708	48.18	8770	-7.41	20250220	7260	11.85	20250205	10770	-24.61	20241112	5480	48.18	20240708	6.62	N	094480	500	196 억	846058	N	N	83	N	N
13	20250317	130730	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8210	20	2	0.24	1282972030	156581	54.27	8200	8280	8140	10640	5740	8190	8193.68	2.16	-20083	8363	8276	8173	8086	7983	8320	8130	196	2450	500	5070	10	1	39229838	3221	-8210.00	2.83	12	0.40	-1.00	2897.00	10770	20241112	-23.77	5480	20240708	49.82	8770	-6.39	20250220	7260	13.09	20250205	10770	-23.77	20241112	5480	49.82	20240708	6.62	N	094480	500	196 억	846058	N	N	83	N	N
14	20250317	120729	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8210	20	2	0.24	1154225880	140901	48.84	8200	8280	8140	10640	5740	8190	8191.76	2.16	-19874	8363	8276	8173	8086	7983	8320	8130	196	2450	500	5070	10	1	39229838	3221	-8210.00	2.83	12	0.36	-1.00	2897.00	10770	20241112	-23.77	5480	20240708	49.82	8770	-6.39	20250220	7260	13.09	20250205	10770	-23.77	20241112	5480	49.82	20240708	6.62	N	094480	500	196 억	846058	N	N	83	N	N
15	20250317	110731	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8210	20	2	0.24	985803445	120380	41.72	8200	8280	8140	10640	5740	8190	8189.09	2.16	-22038	8363	8276	8173	8086	7983	8320	8130	196	2450	500	5070	10	1	39229838	3221	-8210.00	2.83	12	0.31	-1.00	2897.00	10770	20241112	-23.77	5480	20240708	49.82	8770	-6.39	20250220	7260	13.09	20250205	10770	-23.77	20241112	5480	49.82	20240708	6.62	N	094480	500	196 억	846058	N	N	83	N	N
16	20250317	100730	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8200	10	2	0.12	718451030	87737	30.41	8200	8280	8140	10640	5740	8190	8188.68	2.16	-23804	8363	8276	8173	8086	7983	8320	8130	196	2450	500	5070	10	1	39229838	3217	-8200.00	2.83	12	0.22	-1.00	2897.00	10770	20241112	-23.86	5480	20240708	49.64	8770	-6.50	20250220	7260	12.95	20250205	10770	-23.86	20241112	5480	49.64	20240708	6.62	N	094480	500	196 억	846058	N	N	83	N	N
17	20250317	090731	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8160	-30	5	-0.37	368196000	44900	15.56	8200	8280	8140	10640	5740	8190	8200.51	2.16	-19921	8363	8276	8173	8086	7983	8320	8130	196	2450	500	5070	10	1	39229838	3201	-8160.00	2.82	12	0.11	-1.00	2897.00	10770	20241112	-24.23	5480	20240708	48.91	8770	-6.96	20250220	7260	12.40	20250205	10770	-24.23	20241112	5480	48.91	20240708	6.62	N	094480	500	196 억	846058	N	N	83	N	N
18	20250314	160728	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8190	80	2	0.99	2331768155	284701	79.46	8120	8260	8070	10540	5680	8110	8190.57	2.12	12100	8410	8260	8160	8010	7910	8335	8085	196	2430	500	5020	10	1	39229838	3213	-8190.00	2.83	12	0.73	-1.00	2897.00	10770	20241112	-23.96	5480	20240708	49.45	8770	-6.61	20250220	7260	12.81	20250205	10770	-23.96	20241112	5480	49.45	20240708	6.61	N	094480	500	196 억	831182	N	N	83	N	N
19	20250314	150733	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8200	90	2	1.11	2120713825	258964	72.28	8120	8260	8070	10540	5680	8110	8189.58	2.12	6697	8410	8260	8160	8010	7910	8335	8085	196	2430	500	5020	10	1	39229838	3217	-8200.00	2.83	12	0.66	-1.00	2897.00	10770	20241112	-23.86	5480	20240708	49.64	8770	-6.50	20250220	7260	12.95	20250205	10770	-23.86	20241112	5480	49.64	20240708	6.61	N	094480	500	196 억	831182	N	N	2	N	N
20	20250314	140728	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8200	90	2	1.11	1806627825	220623	61.58	8120	8260	8070	10540	5680	8110	8189.18	2.12	4186	8410	8260	8160	8010	7910	8335	8085	196	2430	500	5020	10	1	39229838	3217	-8200.00	2.83	12	0.56	-1.00	2897.00	10770	20241112	-23.86	5480	20240708	49.64	8770	-6.50	20250220	7260	12.95	20250205	10770	-23.86	20241112	5480	49.64	20240708	6.61	N	094480	500	196 억	831182	N	N	2	N	N
21	20250314	130727	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8210	100	2	1.23	1532549385	187246	52.26	8120	8260	8070	10540	5680	8110	8185.16	2.12	11981	8410	8260	8160	8010	7910	8335	8085	196	2430	500	5020	10	1	39229838	3221	-8210.00	2.83	12	0.48	-1.00	2897.00	10770	20241112	-23.77	5480	20240708	49.82	8770	-6.39	20250220	7260	13.09	20250205	10770	-23.77	20241112	5480	49.82	20240708	6.61	N	094480	500	196 억	831182	N	N	2	N	N
22	20250314	120730	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8210	100	2	1.23	1375936185	168147	46.93	8120	8260	8070	10540	5680	8110	8183.45	2.12	7841	8410	8260	8160	8010	7910	8335	8085	196	2430	500	5020	10	1	39229838	3221	-8210.00	2.83	12	0.43	-1.00	2897.00	10770	20241112	-23.77	5480	20240708	49.82	8770	-6.39	20250220	7260	13.09	20250205	10770	-23.77	20241112	5480	49.82	20240708	6.61	N	094480	500	196 억	831182	N	N	2	N	N
23	20250314	110728	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8160	50	2	0.62	1159530565	141673	39.54	8120	8260	8070	10540	5680	8110	8185.18	2.12	4799	8410	8260	8160	8010	7910	8335	8085	196	2430	500	5020	10	1	39229838	3201	-8160.00	2.82	12	0.36	-1.00	2897.00	10770	20241112	-24.23	5480	20240708	48.91	8770	-6.96	20250220	7260	12.40	20250205	10770	-24.23	20241112	5480	48.91	20240708	6.61	N	094480	500	196 억	831182	N	N	2	N	N
24	20250314	100729	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8200	90	2	1.11	818497945	99925	27.89	8120	8260	8070	10540	5680	8110	8192.09	2.12	3850	8410	8260	8160	8010	7910	8335	8085	196	2430	500	5020	10	1	39229838	3217	-8200.00	2.83	12	0.25	-1.00	2897.00	10770	20241112	-23.86	5480	20240708	49.64	8770	-6.50	20250220	7260	12.95	20250205	10770	-23.86	20241112	5480	49.64	20240708	6.61	N	094480	500	196 억	831182	N	N	2	N	N
25	20250314	090731	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8180	70	2	0.86	204894280	25199	7.03	8120	8220	8070	10540	5680	8110	8132.08	2.12	-2666	8410	8260	8160	8010	7910	8335	8085	196	2430	500	5020	10	1	39229838	3209	-8180.00	2.82	12	0.06	-1.00	2897.00	10770	20241112	-24.05	5480	20240708	49.27	8770	-6.73	20250220	7260	12.67	20250205	10770	-24.05	20241112	5480	49.27	20240708	6.61	N	094480	500	196 억	831182	N	N	2	N	N
26	20250313	160724	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8110	20	2	0.25	2886826325	353301	64.73	8100	8310	8060	10510	5670	8090	8171.06	2.11	-7084	8483	8286	8163	7966	7843	8385	8065	196	2420	500	5010	10	1	39229838	3182	-8110.00	2.80	12	0.90	-1.00	2897.00	10770	20241112	-24.70	5480	20240708	47.99	8770	-7.53	20250220	7260	11.71	20250205	10770	-24.70	20241112	5480	47.99	20240708	6.64	N	094480	500	196 억	828470	N	N	2	N	N
27	20250313	150725	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8130	40	2	0.49	2677642125	327490	60.00	8100	8310	8060	10510	5670	8090	8176.26	2.11	-2029	8483	8286	8163	7966	7843	8385	8065	196	2420	500	5010	10	1	39229838	3189	-8130.00	2.81	12	0.83	-1.00	2897.00	10770	20241112	-24.51	5480	20240708	48.36	8770	-7.30	20250220	7260	11.98	20250205	10770	-24.51	20241112	5480	48.36	20240708	6.64	N	094480	500	196 억	828470	N	N	18	N	N
28	20250313	140724	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8180	90	2	1.11	2220584935	271399	49.72	8100	8310	8060	10510	5670	8090	8181.99	2.11	9390	8483	8286	8163	7966	7843	8385	8065	196	2420	500	5010	10	1	39229838	3209	-8180.00	2.82	12	0.69	-1.00	2897.00	10770	20241112	-24.05	5480	20240708	49.27	8770	-6.73	20250220	7260	12.67	20250205	10770	-24.05	20241112	5480	49.27	20240708	6.64	N	094480	500	196 억	828470	N	N	18	N	N
29	20250313	130724	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8190	100	2	1.24	2047216425	250248	45.85	8100	8310	8060	10510	5670	8090	8180.75	2.11	8335	8483	8286	8163	7966	7843	8385	8065	196	2420	500	5010	10	1	39229838	3213	-8190.00	2.83	12	0.64	-1.00	2897.00	10770	20241112	-23.96	5480	20240708	49.45	8770	-6.61	20250220	7260	12.81	20250205	10770	-23.96	20241112	5480	49.45	20240708	6.64	N	094480	500	196 억	828470	N	N	18	N	N
30	20250313	120724	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8200	110	2	1.36	1498404835	183736	33.66	8100	8260	8060	10510	5670	8090	8155.21	2.11	-5649	8483	8286	8163	7966	7843	8385	8065	196	2420	500	5010	10	1	39229838	3217	-8200.00	2.83	12	0.47	-1.00	2897.00	10770	20241112	-23.86	5480	20240708	49.64	8770	-6.50	20250220	7260	12.95	20250205	10770	-23.86	20241112	5480	49.64	20240708	6.64	N	094480	500	196 억	828470	N	N	18	N	N
31	20250313	110723	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8170	80	2	0.99	1056327655	129856	23.79	8100	8210	8060	10510	5670	8090	8134.61	2.11	-12521	8483	8286	8163	7966	7843	8385	8065	196	2420	500	5010	10	1	39229838	3205	-8170.00	2.82	12	0.33	-1.00	2897.00	10770	20241112	-24.14	5480	20240708	49.09	8770	-6.84	20250220	7260	12.53	20250205	10770	-24.14	20241112	5480	49.09	20240708	6.64	N	094480	500	196 억	828470	N	N	18	N	N
32	20250313	100724	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8140	50	2	0.62	795297185	97851	17.93	8100	8210	8060	10510	5670	8090	8127.63	2.11	-10931	8483	8286	8163	7966	7843	8385	8065	196	2420	500	5010	10	1	39229838	3193	-8140.00	2.81	12	0.25	-1.00	2897.00	10770	20241112	-24.42	5480	20240708	48.54	8770	-7.18	20250220	7260	12.12	20250205	10770	-24.42	20241112	5480	48.54	20240708	6.64	N	094480	500	196 억	828470	N	N	18	N	N
33	20250313	090725	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8110	20	2	0.25	220229880	27191	4.98	8100	8170	8070	10510	5670	8090	8099.37	2.11	-5138	8483	8286	8163	7966	7843	8385	8065	196	2420	500	5010	10	1	39229838	3182	-8110.00	2.80	12	0.07	-1.00	2897.00	10770	20241112	-24.70	5480	20240708	47.99	8770	-7.53	20250220	7260	11.71	20250205	10770	-24.70	20241112	5480	47.99	20240708	6.64	N	094480	500	196 억	828470	N	N	18	N	N
34	20250312	160720	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8090	70	2	0.87	4396001860	536207	85.62	8050	8360	8040	10420	5620	8020	8198.60	1.94	69260	8453	8236	7993	7776	7533	8345	7885	196	2400	500	4970	10	1	39229838	3174	-8090.00	2.79	12	1.37	-1.00	2897.00	10770	20241112	-24.88	5480	20240708	47.63	8770	-7.75	20250220	7260	11.43	20250205	10770	-24.88	20241112	5480	47.63	20240708	6.66	N	094480	500	196 억	759146	N	N	18	N	N
35	20250312	150722	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8090	70	2	0.87	4204792265	512548	81.85	8050	8360	8040	10420	5620	8020	8203.76	1.94	71789	8453	8236	7993	7776	7533	8345	7885	196	2400	500	4970	10	1	39229838	3174	-8090.00	2.79	12	1.31	-1.00	2897.00	10770	20241112	-24.88	5480	20240708	47.63	8770	-7.75	20250220	7260	11.43	20250205	10770	-24.88	20241112	5480	47.63	20240708	6.66	N	094480	500	196 억	759146	N	N	3	N	N
36	20250312	140720	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8200	180	2	2.24	3492550910	424742	67.83	8050	8360	8050	10420	5620	8020	8222.83	1.94	62939	8453	8236	7993	7776	7533	8345	7885	196	2400	500	4970	10	1	39229838	3217	-8200.00	2.83	12	1.08	-1.00	2897.00	10770	20241112	-23.86	5480	20240708	49.64	8770	-6.50	20250220	7260	12.95	20250205	10770	-23.86	20241112	5480	49.64	20240708	6.66	N	094480	500	196 억	759146	N	N	3	N	N
37	20250312	130719	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8170	150	2	1.87	3131506490	380455	60.75	8050	8360	8050	10420	5620	8020	8231.03	1.94	62271	8453	8236	7993	7776	7533	8345	7885	196	2400	500	4970	10	1	39229838	3205	-8170.00	2.82	12	0.97	-1.00	2897.00	10770	20241112	-24.14	5480	20240708	49.09	8770	-6.84	20250220	7260	12.53	20250205	10770	-24.14	20241112	5480	49.09	20240708	6.66	N	094480	500	196 억	759146	N	N	3	N	N
38	20250312	120722	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8210	190	2	2.37	2784345425	337992	53.97	8050	8360	8050	10420	5620	8020	8238.00	1.94	66554	8453	8236	7993	7776	7533	8345	7885	196	2400	500	4970	10	1	39229838	3221	-8210.00	2.83	12	0.86	-1.00	2897.00	10770	20241112	-23.77	5480	20240708	49.82	8770	-6.39	20250220	7260	13.09	20250205	10770	-23.77	20241112	5480	49.82	20240708	6.66	N	094480	500	196 억	759146	N	N	3	N	N
39	20250312	110717	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8250	230	2	2.87	2434113090	295402	47.17	8050	8360	8050	10420	5620	8020	8240.11	1.94	60171	8453	8236	7993	7776	7533	8345	7885	196	2400	500	4970	10	1	39229838	3236	-8250.00	2.85	12	0.75	-1.00	2897.00	10770	20241112	-23.40	5480	20240708	50.55	8770	-5.93	20250220	7260	13.64	20250205	10770	-23.40	20241112	5480	50.55	20240708	6.66	N	094480	500	196 억	759146	N	N	3	N	N
40	20250312	100718	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8270	250	2	3.12	1538673980	187565	29.95	8050	8340	8050	10420	5620	8020	8203.56	1.94	26641	8453	8236	7993	7776	7533	8345	7885	196	2400	500	4970	10	1	39229838	3244	-8270.00	2.85	12	0.48	-1.00	2897.00	10770	20241112	-23.21	5480	20240708	50.91	8770	-5.70	20250220	7260	13.91	20250205	10770	-23.21	20241112	5480	50.91	20240708	6.66	N	094480	500	196 억	759146	N	N	3	N	N
41	20250312	090723	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8060	40	2	0.50	187572990	23207	3.71	8050	8160	8050	10420	5620	8020	8083.00	1.94	-7662	8453	8236	7993	7776	7533	8345	7885	196	2400	500	4970	10	1	39229838	3162	-8060.00	2.78	12	0.06	-1.00	2897.00	10770	20241112	-25.16	5480	20240708	47.08	8770	-8.10	20250220	7260	11.02	20250205	10770	-25.16	20241112	5480	47.08	20240708	6.66	N	094480	500	196 억	759146	N	N	3	N	N
42	20250311	160714	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8020	0	3	0.00	5004410330	621491	218.62	7770	8210	7750	10420	5620	8020	8052.31	1.84	35217	8253	8136	7938	7821	7623	8195	7880	196	2400	500	4970	10	1	39229838	3146	-8020.00	2.77	12	1.58	-1.00	2897.00	10770	20241112	-25.53	5480	20240708	46.35	8770	-8.55	20250220	7260	10.47	20250205	10770	-25.53	20241112	5480	46.35	20240708	6.76	N	094480	500	196 억	723446	N	N	3	N	N
43	20250311	150717	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8010	-10	5	-0.12	4551821195	565127	198.79	7770	8210	7750	10420	5620	8020	8054.51	1.84	39715	8253	8136	7938	7821	7623	8195	7880	196	2400	500	4970	10	1	39229838	3142	-8010.00	2.76	12	1.44	-1.00	2897.00	10770	20241112	-25.63	5480	20240708	46.17	8770	-8.67	20250220	7260	10.33	20250205	10770	-25.63	20241112	5480	46.17	20240708	6.76	N	094480	500	196 억	723446	N	N	78	N	N
44	20250311	140717	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8100	80	2	1.00	3482700915	433622	152.53	7770	8210	7750	10420	5620	8020	8031.65	1.84	53065	8253	8136	7938	7821	7623	8195	7880	196	2400	500	4970	10	1	39229838	3178	-8100.00	2.80	12	1.11	-1.00	2897.00	10770	20241112	-24.79	5480	20240708	47.81	8770	-7.64	20250220	7260	11.57	20250205	10770	-24.79	20241112	5480	47.81	20240708	6.76	N	094480	500	196 억	723446	N	N	78	N	N
45	20250311	130717	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8140	120	2	1.50	3225619310	401979	141.40	7770	8210	7750	10420	5620	8020	8024.35	1.84	54195	8253	8136	7938	7821	7623	8195	7880	196	2400	500	4970	10	1	39229838	3193	-8140.00	2.81	12	1.02	-1.00	2897.00	10770	20241112	-24.42	5480	20240708	48.54	8770	-7.18	20250220	7260	12.12	20250205	10770	-24.42	20241112	5480	48.54	20240708	6.76	N	094480	500	196 억	723446	N	N	78	N	N
46	20250311	120716	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8150	130	2	1.62	2984718885	372403	131.00	7770	8210	7750	10420	5620	8020	8014.76	1.84	53483	8253	8136	7938	7821	7623	8195	7880	196	2400	500	4970	10	1	39229838	3197	-8150.00	2.81	12	0.95	-1.00	2897.00	10770	20241112	-24.33	5480	20240708	48.72	8770	-7.07	20250220	7260	12.26	20250205	10770	-24.33	20241112	5480	48.72	20240708	6.76	N	094480	500	196 억	723446	N	N	78	N	N
47	20250311	110715	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8110	90	2	1.12	2206960710	276982	97.43	7770	8160	7750	10420	5620	8020	7967.88	1.84	38417	8253	8136	7938	7821	7623	8195	7880	196	2400	500	4970	10	1	39229838	3182	-8110.00	2.80	12	0.71	-1.00	2897.00	10770	20241112	-24.70	5480	20240708	47.99	8770	-7.53	20250220	7260	11.71	20250205	10770	-24.70	20241112	5480	47.99	20240708	6.76	N	094480	500	196 억	723446	N	N	78	N	N
48	20250311	100717	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8070	50	2	0.62	1554858425	196232	69.03	7770	8160	7750	10420	5620	8020	7923.57	1.84	23541	8253	8136	7938	7821	7623	8195	7880	196	2400	500	4970	10	1	39229838	3166	-8070.00	2.79	12	0.50	-1.00	2897.00	10770	20241112	-25.07	5480	20240708	47.26	8770	-7.98	20250220	7260	11.16	20250205	10770	-25.07	20241112	5480	47.26	20240708	6.76	N	094480	500	196 억	723446	N	N	78	N	N
49	20250311	090718	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7820	-200	5	-2.49	556622750	71280	25.07	7770	7890	7750	10420	5620	8020	7808.96	1.84	5900	8253	8136	7938	7821	7623	8195	7880	196	2400	500	4970	10	1	39229838	3068	-7820.00	2.70	12	0.18	-1.00	2897.00	10770	20241112	-27.39	5480	20240708	42.70	8770	-10.83	20250220	7260	7.71	20250205	10770	-27.39	20241112	5480	42.70	20240708	6.76	N	094480	500	196 억	723446	N	N	78	N	N
50	20250310	160710	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8020	150	2	1.91	2194786505	277421	45.30	7870	8055	7740	10230	5510	7870	7910.70	1.86	-7423	8356	8112	7936	7692	7516	8025	7605	196	2360	500	4870	10	1	39229838	3146	-8020.00	2.77	12	0.71	-1.00	2897.00	10770	20241112	-25.53	5480	20240708	46.35	8770	-8.55	20250220	7260	10.47	20250205	10770	-25.53	20241112	5480	46.35	20240708	6.83	N	094480	500	196 억	730854	N	N	78	N	N
51	20250310	150714	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8010	140	2	1.78	2024981455	256229	41.84	7870	8055	7740	10230	5510	7870	7903.16	1.86	-4693	8356	8112	7936	7692	7516	8025	7605	196	2360	500	4870	10	1	39229838	3142	-8010.00	2.76	12	0.65	-1.00	2897.00	10770	20241112	-25.63	5480	20240708	46.17	8770	-8.67	20250220	7260	10.33	20250205	10770	-25.63	20241112	5480	46.17	20240708	6.83	N	094480	500	196 억	730854	N	N	607	N	N
52	20250310	140713	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8010	140	2	1.78	1683578455	213605	34.88	7870	8040	7740	10230	5510	7870	7881.80	1.86	-4319	8356	8112	7936	7692	7516	8025	7605	196	2360	500	4870	10	1	39229838	3142	-8010.00	2.76	12	0.54	-1.00	2897.00	10770	20241112	-25.63	5480	20240708	46.17	8770	-8.67	20250220	7260	10.33	20250205	10770	-25.63	20241112	5480	46.17	20240708	6.83	N	094480	500	196 억	730854	N	N	607	N	N
53	20250310	130712	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7960	90	2	1.14	1478512210	187977	30.70	7870	8010	7740	10230	5510	7870	7865.36	1.86	-12126	8356	8112	7936	7692	7516	8025	7605	196	2360	500	4870	10	1	39229838	3123	-7960.00	2.75	12	0.48	-1.00	2897.00	10770	20241112	-26.09	5480	20240708	45.26	8770	-9.24	20250220	7260	9.64	20250205	10770	-26.09	20241112	5480	45.26	20240708	6.83	N	094480	500	196 억	730854	N	N	607	N	N
54	20250310	120711	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7995	125	2	1.59	1382452805	175913	28.73	7870	8010	7740	10230	5510	7870	7858.66	1.86	-14152	8356	8112	7936	7692	7516	8025	7605	196	2360	500	4870	10	1	39229838	3136	-7995.00	2.76	12	0.45	-1.00	2897.00	10770	20241112	-25.77	5480	20240708	45.89	8770	-8.84	20250220	7260	10.12	20250205	10770	-25.77	20241112	5480	45.89	20240708	6.83	N	094480	500	196 억	730854	N	N	607	N	N
55	20250310	110710	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7960	90	2	1.14	1157778045	147774	24.13	7870	7980	7740	10230	5510	7870	7834.52	1.86	-18039	8356	8112	7936	7692	7516	8025	7605	196	2360	500	4870	10	1	39229838	3123	-7960.00	2.75	12	0.38	-1.00	2897.00	10770	20241112	-26.09	5480	20240708	45.26	8770	-9.24	20250220	7260	9.64	20250205	10770	-26.09	20241112	5480	45.26	20240708	6.83	N	094480	500	196 억	730854	N	N	607	N	N
56	20250310	100712	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7920	50	2	0.64	879562530	112650	18.40	7870	7920	7740	10230	5510	7870	7807.30	1.86	-21847	8356	8112	7936	7692	7516	8025	7605	196	2360	500	4870	10	1	39229838	3107	-7920.00	2.73	12	0.29	-1.00	2897.00	10770	20241112	-26.46	5480	20240708	44.53	8770	-9.69	20250220	7260	9.09	20250205	10770	-26.46	20241112	5480	44.53	20240708	6.83	N	094480	500	196 억	730854	N	N	607	N	N
57	20250310	090712	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7770	-100	5	-1.27	490193880	62901	10.27	7870	7870	7740	10230	5510	7870	7791.71	1.86	-16345	8356	8112	7936	7692	7516	8025	7605	196	2360	500	4870	10	1	39229838	3048	-7770.00	2.68	12	0.16	-1.00	2897.00	10770	20241112	-27.86	5480	20240708	41.79	8770	-11.40	20250220	7260	7.02	20250205	10770	-27.86	20241112	5480	41.79	20240708	6.83	N	094480	500	196 억	730854	N	N	607	N	N
58	20250307	160709	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7870	-270	5	-3.32	4825858400	606154	76.43	8090	8180	7760	10580	5700	8140	7961.61	2.08	-89086	8513	8326	8083	7896	7653	8420	7990	196	2440	500	5040	10	1	39229838	3087	-7870.00	2.72	12	1.55	-1.00	2897.00	10770	20241112	-26.93	5480	20240708	43.61	8770	-10.26	20250220	7260	8.40	20250205	10770	-26.93	20241112	5480	43.61	20240708	6.89	N	094480	500	196 억	815621	N	N	607	N	N
59	20250307	150713	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7790	-350	5	-4.30	4624593925	580515	73.20	8090	8180	7760	10580	5700	8140	7966.29	2.08	-88366	8513	8326	8083	7896	7653	8420	7990	196	2440	500	5040	10	1	39229838	3056	-7790.00	2.69	12	1.48	-1.00	2897.00	10770	20241112	-27.67	5480	20240708	42.15	8770	-11.17	20250220	7260	7.30	20250205	10770	-27.67	20241112	5480	42.15	20240708	6.89	N	094480	500	196 억	815621	N	N	710	N	N
60	20250307	140711	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7870	-270	5	-3.32	3603150130	449811	56.72	8090	8180	7850	10580	5700	8140	8010.29	2.08	-82541	8513	8326	8083	7896	7653	8420	7990	196	2440	500	5040	10	1	39229838	3087	-7870.00	2.72	12	1.15	-1.00	2897.00	10770	20241112	-26.93	5480	20240708	43.61	8770	-10.26	20250220	7260	8.40	20250205	10770	-26.93	20241112	5480	43.61	20240708	6.89	N	094480	500	196 억	815621	N	N	710	N	N
61	20250307	130712	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8050	-90	5	-1.11	2968107610	370132	46.67	8090	8180	7930	10580	5700	8140	8018.97	2.08	-57011	8513	8326	8083	7896	7653	8420	7990	196	2440	500	5040	10	1	39229838	3158	-8050.00	2.78	12	0.94	-1.00	2897.00	10770	20241112	-25.26	5480	20240708	46.90	8770	-8.21	20250220	7260	10.88	20250205	10770	-25.26	20241112	5480	46.90	20240708	6.89	N	094480	500	196 억	815621	N	N	710	N	N
62	20250307	120712	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8050	-90	5	-1.11	2770668795	345478	43.56	8090	8180	7930	10580	5700	8140	8019.72	2.08	-49921	8513	8326	8083	7896	7653	8420	7990	196	2440	500	5040	10	1	39229838	3158	-8050.00	2.78	12	0.88	-1.00	2897.00	10770	20241112	-25.26	5480	20240708	46.90	8770	-8.21	20250220	7260	10.88	20250205	10770	-25.26	20241112	5480	46.90	20240708	6.89	N	094480	500	196 억	815621	N	N	710	N	N
63	20250307	110711	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8000	-140	5	-1.72	2126611225	264778	33.39	8090	8180	7960	10580	5700	8140	8031.57	2.08	-31247	8513	8326	8083	7896	7653	8420	7990	196	2440	500	5040	10	1	39229838	3138	-8000.00	2.76	12	0.67	-1.00	2897.00	10770	20241112	-25.72	5480	20240708	45.99	8770	-8.78	20250220	7260	10.19	20250205	10770	-25.72	20241112	5480	45.99	20240708	6.89	N	094480	500	196 억	815621	N	N	710	N	N
64	20250307	100709	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8010	-130	5	-1.60	1610243505	200153	25.24	8090	8180	7960	10580	5700	8140	8044.94	2.08	-4110	8513	8326	8083	7896	7653	8420	7990	196	2440	500	5040	10	1	39229838	3142	-8010.00	2.76	12	0.51	-1.00	2897.00	10770	20241112	-25.63	5480	20240708	46.17	8770	-8.67	20250220	7260	10.33	20250205	10770	-25.63	20241112	5480	46.17	20240708	6.89	N	094480	500	196 억	815621	N	N	710	N	N
65	20250307	090713	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8090	-50	5	-0.61	631163315	78715	9.93	8090	8090	7960	10580	5700	8140	8017.93	2.08	32474	8513	8326	8083	7896	7653	8420	7990	196	2440	500	5040	10	1	39229838	3174	-8090.00	2.79	12	0.20	-1.00	2897.00	10770	20241112	-24.88	5480	20240708	47.63	8770	-7.75	20250220	7260	11.43	20250205	10770	-24.88	20241112	5480	47.63	20240708	6.89	N	094480	500	196 억	815621	N	N	710	N	N
66	20250306	160707	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8140	290	2	3.69	6338102385	783709	245.12	7970	8270	7840	10200	5500	7850	8087.13	1.85	79463	8043	7946	7753	7656	7463	7995	7705	196	2350	500	4860	10	1	39229838	3193	-8140.00	2.81	12	2.00	-1.00	2897.00	10770	20241112	-24.42	5480	20240708	48.54	8770	-7.18	20250220	7260	12.12	20250205	10770	-24.42	20241112	5480	48.54	20240708	6.73	N	094480	500	196 억	726765	N	N	710	N	N
67	20250306	150706	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8180	330	2	4.20	5951090945	736216	230.26	7970	8270	7840	10200	5500	7850	8083.35	1.85	66502	8043	7946	7753	7656	7463	7995	7705	196	2350	500	4860	10	1	39229838	3209	-8180.00	2.82	12	1.88	-1.00	2897.00	10770	20241112	-24.05	5480	20240708	49.27	8770	-6.73	20250220	7260	12.67	20250205	10770	-24.05	20241112	5480	49.27	20240708	6.73	N	094480	500	196 억	726765	N	N	0	N	N
68	20250306	140706	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8110	260	2	3.31	5023906240	623031	194.86	7970	8270	7840	10200	5500	7850	8063.65	1.85	52262	8043	7946	7753	7656	7463	7995	7705	196	2350	500	4860	10	1	39229838	3182	-8110.00	2.80	12	1.59	-1.00	2897.00	10770	20241112	-24.70	5480	20240708	47.99	8770	-7.53	20250220	7260	11.71	20250205	10770	-24.70	20241112	5480	47.99	20240708	6.73	N	094480	500	196 억	726765	N	N	0	N	N
69	20250306	130707	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8170	320	2	4.08	4660761300	578429	180.91	7970	8270	7840	10200	5500	7850	8057.62	1.85	49509	8043	7946	7753	7656	7463	7995	7705	196	2350	500	4860	10	1	39229838	3205	-8170.00	2.82	12	1.47	-1.00	2897.00	10770	20241112	-24.14	5480	20240708	49.09	8770	-6.84	20250220	7260	12.53	20250205	10770	-24.14	20241112	5480	49.09	20240708	6.73	N	094480	500	196 억	726765	N	N	0	N	N
70	20250306	120706	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8230	380	2	4.84	3964270415	493191	154.25	7970	8270	7840	10200	5500	7850	8038.00	1.85	35026	8043	7946	7753	7656	7463	7995	7705	196	2350	500	4860	10	1	39229838	3229	-8230.00	2.84	12	1.26	-1.00	2897.00	10770	20241112	-23.58	5480	20240708	50.18	8770	-6.16	20250220	7260	13.36	20250205	10770	-23.58	20241112	5480	50.18	20240708	6.73	N	094480	500	196 억	726765	N	N	0	N	N
71	20250306	110703	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8060	210	2	2.68	2308718995	290376	90.82	7970	8100	7840	10200	5500	7850	7950.79	1.85	15609	8043	7946	7753	7656	7463	7995	7705	196	2350	500	4860	10	1	39229838	3162	-8060.00	2.78	12	0.74	-1.00	2897.00	10770	20241112	-25.16	5480	20240708	47.08	8770	-8.10	20250220	7260	11.02	20250205	10770	-25.16	20241112	5480	47.08	20240708	6.73	N	094480	500	196 억	726765	N	N	0	N	N
72	20250306	100706	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7860	10	2	0.13	1168266740	148061	46.31	7970	7970	7840	10200	5500	7850	7890.44	1.85	-12783	8043	7946	7753	7656	7463	7995	7705	196	2350	500	4860	10	1	39229838	3083	-7860.00	2.71	12	0.38	-1.00	2897.00	10770	20241112	-27.02	5480	20240708	43.43	8770	-10.38	20250220	7260	8.26	20250205	10770	-27.02	20241112	5480	43.43	20240708	6.73	N	094480	500	196 억	726765	N	N	0	N	N
73	20250306	090709	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7870	20	2	0.25	500595360	63331	19.81	7970	7970	7840	10200	5500	7850	7904.43	1.85	-15096	8043	7946	7753	7656	7463	7995	7705	196	2350	500	4860	10	1	39229838	3087	-7870.00	2.72	12	0.16	-1.00	2897.00	10770	20241112	-26.93	5480	20240708	43.61	8770	-10.26	20250220	7260	8.40	20250205	10770	-26.93	20241112	5480	43.61	20240708	6.73	N	094480	500	196 억	726765	N	N	0	N	N
74	20250305	160658	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7850	190	2	2.48	2358794415	304240	47.43	7560	7850	7560	9950	5370	7660	7752.94	1.65	83305	8100	7880	7690	7470	7280	7785	7375	196	2290	500	4740	10	1	39229838	3080	-7850.00	2.71	12	0.78	-1.00	2897.00	10770	20241112	-27.11	5480	20240708	43.25	8770	-10.49	20250220	7260	8.13	20250205	10770	-27.11	20241112	5480	43.25	20240708	6.62	N	094480	500	196 억	646267	N	N	10	N	N
75	20250305	150702	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7830	170	2	2.22	2217597000	286224	44.62	7560	7850	7560	9950	5370	7660	7747.77	1.65	83519	8100	7880	7690	7470	7280	7785	7375	196	2290	500	4740	10	1	39229838	3072	-7830.00	2.70	12	0.73	-1.00	2897.00	10770	20241112	-27.30	5480	20240708	42.88	8770	-10.72	20250220	7260	7.85	20250205	10770	-27.30	20241112	5480	42.88	20240708	6.62	N	094480	500	196 억	646267	N	N	10	N	N
76	20250305	140700	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7820	160	2	2.09	1941407565	250923	39.11	7560	7830	7560	9950	5370	7660	7737.07	1.65	76468	8100	7880	7690	7470	7280	7785	7375	196	2290	500	4740	10	1	39229838	3068	-7820.00	2.70	12	0.64	-1.00	2897.00	10770	20241112	-27.39	5480	20240708	42.70	8770	-10.83	20250220	7260	7.71	20250205	10770	-27.39	20241112	5480	42.70	20240708	6.62	N	094480	500	196 억	646267	N	N	10	N	N
77	20250305	130658	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7800	140	2	1.83	1756988775	227281	35.43	7560	7830	7560	9950	5370	7660	7730.47	1.65	67749	8100	7880	7690	7470	7280	7785	7375	196	2290	500	4740	10	1	39229838	3060	-7800.00	2.69	12	0.58	-1.00	2897.00	10770	20241112	-27.58	5480	20240708	42.34	8770	-11.06	20250220	7260	7.44	20250205	10770	-27.58	20241112	5480	42.34	20240708	6.62	N	094480	500	196 억	646267	N	N	10	N	N
78	20250305	120700	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7780	120	2	1.57	1403848285	181976	28.37	7560	7810	7560	9950	5370	7660	7714.47	1.65	46447	8100	7880	7690	7470	7280	7785	7375	196	2290	500	4740	10	1	39229838	3052	-7780.00	2.69	12	0.46	-1.00	2897.00	10770	20241112	-27.76	5480	20240708	41.97	8770	-11.29	20250220	7260	7.16	20250205	10770	-27.76	20241112	5480	41.97	20240708	6.62	N	094480	500	196 억	646267	N	N	10	N	N
79	20250305	110656	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7740	80	2	1.04	842701580	109382	17.05	7560	7810	7560	9950	5370	7660	7704.21	1.65	22834	8100	7880	7690	7470	7280	7785	7375	196	2290	500	4740	10	1	39229838	3036	-7740.00	2.67	12	0.28	-1.00	2897.00	10770	20241112	-28.13	5480	20240708	41.24	8770	-11.74	20250220	7260	6.61	20250205	10770	-28.13	20241112	5480	41.24	20240708	6.62	N	094480	500	196 억	646267	N	N	10	N	N
80	20250305	100700	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7730	70	2	0.91	717189400	93169	14.52	7560	7810	7560	9950	5370	7660	7697.73	1.65	22195	8100	7880	7690	7470	7280	7785	7375	196	2290	500	4740	10	1	39229838	3032	-7730.00	2.67	12	0.24	-1.00	2897.00	10770	20241112	-28.23	5480	20240708	41.06	8770	-11.86	20250220	7260	6.47	20250205	10770	-28.23	20241112	5480	41.06	20240708	6.62	N	094480	500	196 억	646267	N	N	10	N	N
81	20250305	090657	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7660	0	3	0.00	274594480	36023	5.62	7560	7720	7560	9950	5370	7660	7622.75	1.65	10044	8100	7880	7690	7470	7280	7785	7375	196	2290	500	4740	10	1	39229838	3005	-7660.00	2.64	12	0.09	-1.00	2897.00	10770	20241112	-28.88	5480	20240708	39.78	8770	-12.66	20250220	7260	5.51	20250205	10770	-28.88	20241112	5480	39.78	20240708	6.62	N	094480	500	196 억	646267	N	N	10	N	N
82	20250304	160652	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7660	-190	5	-2.42	4821442070	627709	118.95	7800	7910	7500	10200	5500	7850	7680.55	1.95	-119234	8010	7930	7800	7720	7590	7970	7760	196	2350	500	4860	10	1	39229838	3005	-7660.00	2.64	12	1.60	-1.00	2897.00	10980	20240220	-30.24	5480	20240708	39.78	8770	-12.66	20250220	7260	5.51	20250205	10770	-28.88	20241112	5480	39.78	20240708	6.53	N	094480	500	196 억	766337	N	N	10	N	N
83	20250304	150648	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7700	-150	5	-1.91	4622572195	601792	114.04	7800	7910	7500	10200	5500	7850	7680.86	1.95	-121175	8010	7930	7800	7720	7590	7970	7760	196	2350	500	4860	10	1	39229838	3021	-7700.00	2.66	12	1.53	-1.00	2897.00	10980	20240220	-29.87	5480	20240708	40.51	8770	-12.20	20250220	7260	6.06	20250205	10770	-28.51	20241112	5480	40.51	20240708	6.53	N	094480	500	196 억	766337	N	N	11	N	N
84	20250304	140652	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7800	-50	5	-0.64	4322227425	562902	106.67	7800	7910	7500	10200	5500	7850	7677.94	1.95	-119302	8010	7930	7800	7720	7590	7970	7760	196	2350	500	4860	10	1	39229838	3060	-7800.00	2.69	12	1.43	-1.00	2897.00	10980	20240220	-28.96	5480	20240708	42.34	8770	-11.06	20250220	7260	7.44	20250205	10770	-27.58	20241112	5480	42.34	20240708	6.53	N	094480	500	196 억	766337	N	N	11	N	N
85	20250304	130650	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7620	-230	5	-2.93	3888951865	506882	96.06	7800	7910	7500	10200	5500	7850	7671.69	1.95	-128213	8010	7930	7800	7720	7590	7970	7760	196	2350	500	4860	10	1	39229838	2989	-7620.00	2.63	12	1.29	-1.00	2897.00	10980	20240220	-30.60	5480	20240708	39.05	8770	-13.11	20250220	7260	4.96	20250205	10770	-29.25	20241112	5480	39.05	20240708	6.53	N	094480	500	196 억	766337	N	N	11	N	N
86	20250304	120649	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7610	-240	5	-3.06	3547563525	461941	87.54	7800	7910	7500	10200	5500	7850	7679.05	1.95	-130415	8010	7930	7800	7720	7590	7970	7760	196	2350	500	4860	10	1	39229838	2985	-7610.00	2.63	12	1.18	-1.00	2897.00	10980	20240220	-30.69	5480	20240708	38.87	8770	-13.23	20250220	7260	4.82	20250205	10770	-29.34	20241112	5480	38.87	20240708	6.53	N	094480	500	196 억	766337	N	N	11	N	N
87	20250304	110651	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7620	-230	5	-2.93	3170575870	412584	78.19	7800	7910	7500	10200	5500	7850	7683.98	1.95	-142089	8010	7930	7800	7720	7590	7970	7760	196	2350	500	4860	10	1	39229838	2989	-7620.00	2.63	12	1.05	-1.00	2897.00	10980	20240220	-30.60	5480	20240708	39.05	8770	-13.11	20250220	7260	4.96	20250205	10770	-29.25	20241112	5480	39.05	20240708	6.53	N	094480	500	196 억	766337	N	N	11	N	N
88	20250304	100647	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7620	-230	5	-2.93	2243028005	290014	54.96	7800	7910	7600	10200	5500	7850	7733.51	1.95	-122163	8010	7930	7800	7720	7590	7970	7760	196	2350	500	4860	10	1	39229838	2989	-7620.00	2.63	12	0.74	-1.00	2897.00	10980	20240220	-30.60	5480	20240708	39.05	8770	-13.11	20250220	7260	4.96	20250205	10770	-29.25	20241112	5480	39.05	20240708	6.53	N	094480	500	196 억	766337	N	N	11	N	N
89	20250304	090645	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7850	0	3	0.00	504386550	64251	12.18	7800	7910	7770	10200	5500	7850	7850.26	1.95	-14768	8010	7930	7800	7720	7590	7970	7760	196	2350	500	4860	10	1	39229838	3080	-7850.00	2.71	12	0.16	-1.00	2897.00	10980	20240220	-28.51	5480	20240708	43.25	8770	-10.49	20250220	7260	8.13	20250205	10770	-27.11	20241112	5480	43.25	20240708	6.53	N	094480	500	196 억	766337	N	N	11	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History