KissMeData/201490/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

37 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	160934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1764	3	2	0.17	82835963	47032	100.69	1760	1775	1745	2285	1233	1761	1761.24	0.25	138	1783	1772	1759	1748	1735	1777	1753	156	524	500	1230	1	1	30390092	536	7.08	0.42	12	0.15	249.00	4191.00	2975	20240422	-40.71	1610	20241209	9.57	1888	-6.57	20250117	1688	4.50	20250218	2975	-40.71	20240422	1610	9.57	20241209	4.32	N	201490	500	156 억	75221	N	N	N	N
3	20250318	150938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1766	5	2	0.28	69860296	39675	84.94	1760	1775	1745	2285	1233	1761	1760.81	0.25	157	1783	1772	1759	1748	1735	1777	1753	156	524	500	1230	1	1	30390092	537	7.09	0.42	12	0.13	249.00	4191.00	2975	20240422	-40.64	1610	20241209	9.69	1888	-6.46	20250117	1688	4.62	20250218	2975	-40.64	20240422	1610	9.69	20241209	4.32	N	201490	500	156 억	75221	N	N	N	N
4	20250318	140936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1761	0	3	0.00	67916169	38573	82.58	1760	1775	1745	2285	1233	1761	1760.72	0.25	113	1783	1772	1759	1748	1735	1777	1753	156	524	500	1230	1	1	30390092	535	7.07	0.42	12	0.13	249.00	4191.00	2975	20240422	-40.81	1610	20241209	9.38	1888	-6.73	20250117	1688	4.32	20250218	2975	-40.81	20240422	1610	9.38	20241209	4.32	N	201490	500	156 억	75221	N	N	N	N
5	20250318	130935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1762	1	2	0.06	65140567	36997	79.21	1760	1775	1745	2285	1233	1761	1760.70	0.25	-58	1783	1772	1759	1748	1735	1777	1753	156	524	500	1230	1	1	30390092	535	7.08	0.42	12	0.12	249.00	4191.00	2975	20240422	-40.77	1610	20241209	9.44	1888	-6.67	20250117	1688	4.38	20250218	2975	-40.77	20240422	1610	9.44	20241209	4.32	N	201490	500	156 억	75221	N	N	N	N
6	20250318	120936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1764	3	2	0.17	61579510	34977	74.88	1760	1775	1745	2285	1233	1761	1760.57	0.25	-95	1783	1772	1759	1748	1735	1777	1753	156	524	500	1230	1	1	30390092	536	7.08	0.42	12	0.12	249.00	4191.00	2975	20240422	-40.71	1610	20241209	9.57	1888	-6.57	20250117	1688	4.50	20250218	2975	-40.71	20240422	1610	9.57	20241209	4.32	N	201490	500	156 억	75221	N	N	N	N
7	20250318	110935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1765	4	2	0.23	56345416	32010	68.53	1760	1775	1745	2285	1233	1761	1760.24	0.25	-308	1783	1772	1759	1748	1735	1777	1753	156	524	500	1230	1	1	30390092	536	7.09	0.42	12	0.11	249.00	4191.00	2975	20240422	-40.67	1610	20241209	9.63	1888	-6.51	20250117	1688	4.56	20250218	2975	-40.67	20240422	1610	9.63	20241209	4.32	N	201490	500	156 억	75221	N	N	N	N
8	20250318	100937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1772	11	2	0.62	48847794	27765	59.44	1760	1775	1745	2285	1233	1761	1759.33	0.25	-22	1783	1772	1759	1748	1735	1777	1753	156	524	500	1230	1	1	30390092	539	7.12	0.42	12	0.09	249.00	4191.00	2975	20240422	-40.44	1610	20241209	10.06	1888	-6.14	20250117	1688	4.98	20250218	2975	-40.44	20240422	1610	10.06	20241209	4.32	N	201490	500	156 억	75221	N	N	N	N
9	20250318	090940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1746	-15	5	-0.85	13431249	7663	16.41	1760	1765	1745	2285	1233	1761	1752.74	0.25	1354	1783	1772	1759	1748	1735	1777	1753	156	524	500	1230	1	1	30390092	531	7.01	0.42	12	0.03	249.00	4191.00	2975	20240422	-41.31	1610	20241209	8.45	1888	-7.52	20250117	1688	3.44	20250218	2975	-41.31	20240422	1610	8.45	20241209	4.32	N	201490	500	156 억	75221	N	N	N	N
10	20250317	160933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1761	1	2	0.06	78073650	44374	135.76	1760	1770	1746	2285	1232	1760	1759.45	0.25	-674	1773	1766	1753	1746	1733	1770	1750	156	525	500	1230	1	1	30390092	535	7.07	0.42	12	0.15	249.00	4191.00	2975	20240422	-40.81	1610	20241209	9.38	1888	-6.73	20250117	1688	4.32	20250218	2975	-40.81	20240422	1610	9.38	20241209	4.31	N	201490	500	156 억	75895	N	N	N	N
11	20250317	150932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1761	1	2	0.06	77434407	44011	134.65	1760	1770	1746	2285	1232	1760	1759.43	0.25	-671	1773	1766	1753	1746	1733	1770	1750	156	525	500	1230	1	1	30390092	535	7.07	0.42	12	0.14	249.00	4191.00	2975	20240422	-40.81	1610	20241209	9.38	1888	-6.73	20250117	1688	4.32	20250218	2975	-40.81	20240422	1610	9.38	20241209	4.31	N	201490	500	156 억	75895	N	N	N	N
12	20250317	140934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1761	1	2	0.06	73705683	41886	128.15	1760	1770	1746	2285	1232	1760	1759.67	0.25	-710	1773	1766	1753	1746	1733	1770	1750	156	525	500	1230	1	1	30390092	535	7.07	0.42	12	0.14	249.00	4191.00	2975	20240422	-40.81	1610	20241209	9.38	1888	-6.73	20250117	1688	4.32	20250218	2975	-40.81	20240422	1610	9.38	20241209	4.31	N	201490	500	156 억	75895	N	N	N	N
13	20250317	130933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1762	2	2	0.11	56346999	32033	98.01	1760	1770	1746	2285	1232	1760	1759.03	0.25	-776	1773	1766	1753	1746	1733	1770	1750	156	525	500	1230	1	1	30390092	535	7.08	0.42	12	0.11	249.00	4191.00	2975	20240422	-40.77	1610	20241209	9.44	1888	-6.67	20250117	1688	4.38	20250218	2975	-40.77	20240422	1610	9.44	20241209	4.31	N	201490	500	156 억	75895	N	N	N	N
14	20250317	120933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1760	0	3	0.00	50291813	28588	87.47	1760	1770	1746	2285	1232	1760	1759.19	0.25	-1569	1773	1766	1753	1746	1733	1770	1750	156	525	500	1230	1	1	30390092	535	7.07	0.42	12	0.09	249.00	4191.00	2975	20240422	-40.84	1610	20241209	9.32	1888	-6.78	20250117	1688	4.27	20250218	2975	-40.84	20240422	1610	9.32	20241209	4.31	N	201490	500	156 억	75895	N	N	N	N
15	20250317	110933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1763	3	2	0.17	31861155	18118	55.43	1760	1770	1746	2285	1232	1760	1758.54	0.25	-1184	1773	1766	1753	1746	1733	1770	1750	156	525	500	1230	1	1	30390092	536	7.08	0.42	12	0.06	249.00	4191.00	2975	20240422	-40.74	1610	20241209	9.50	1888	-6.62	20250117	1688	4.44	20250218	2975	-40.74	20240422	1610	9.50	20241209	4.31	N	201490	500	156 억	75895	N	N	N	N
16	20250317	100932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1755	-5	5	-0.28	7524040	4299	13.15	1760	1760	1746	2285	1232	1760	1750.18	0.25	-1046	1773	1766	1753	1746	1733	1770	1750	156	525	500	1230	1	1	30390092	533	7.05	0.42	12	0.01	249.00	4191.00	2975	20240422	-41.01	1610	20241209	9.01	1888	-7.04	20250117	1688	3.97	20250218	2975	-41.01	20240422	1610	9.01	20241209	4.31	N	201490	500	156 억	75895	N	N	N	N
17	20250317	090934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1749	-11	5	-0.62	864959	493	1.51	1760	1760	1749	2285	1232	1760	1754.48	0.25	-333	1773	1766	1753	1746	1733	1770	1750	156	525	500	1230	1	1	30390092	532	7.02	0.42	12	0.00	249.00	4191.00	2975	20240422	-41.21	1610	20241209	8.63	1888	-7.36	20250117	1688	3.61	20250218	2975	-41.21	20240422	1610	8.63	20241209	4.31	N	201490	500	156 억	75895	N	N	N	N
18	20250314	160929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1760	2	2	0.11	56871408	32485	161.24	1754	1760	1740	2285	1231	1758	1750.70	0.25	280	1784	1771	1751	1738	1718	1777	1744	156	527	500	1230	1	1	30390092	535	7.07	0.42	12	0.11	249.00	4191.00	3020	20240304	-41.72	1610	20241209	9.32	1888	-6.78	20250117	1688	4.27	20250218	2975	-40.84	20240422	1610	9.32	20241209	4.29	N	201490	500	156 억	75615	N	N	N	N
19	20250314	150936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1749	-9	5	-0.51	50529602	28879	143.34	1754	1760	1740	2285	1231	1758	1749.70	0.25	532	1784	1771	1751	1738	1718	1777	1744	156	527	500	1230	1	1	30390092	532	7.02	0.42	12	0.10	249.00	4191.00	3020	20240304	-42.09	1610	20241209	8.63	1888	-7.36	20250117	1688	3.61	20250218	2975	-41.21	20240422	1610	8.63	20241209	4.29	N	201490	500	156 억	75615	N	N	N	N
20	20250314	140929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1757	-1	5	-0.06	40216342	22984	114.08	1754	1760	1740	2285	1231	1758	1749.75	0.25	43	1784	1771	1751	1738	1718	1777	1744	156	527	500	1230	1	1	30390092	534	7.06	0.42	12	0.08	249.00	4191.00	3020	20240304	-41.82	1610	20241209	9.13	1888	-6.94	20250117	1688	4.09	20250218	2975	-40.94	20240422	1610	9.13	20241209	4.29	N	201490	500	156 억	75615	N	N	N	N
21	20250314	130929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1756	-2	5	-0.11	36456258	20842	103.45	1754	1760	1740	2285	1231	1758	1749.17	0.25	43	1784	1771	1751	1738	1718	1777	1744	156	527	500	1230	1	1	30390092	534	7.05	0.42	12	0.07	249.00	4191.00	3020	20240304	-41.85	1610	20241209	9.07	1888	-6.99	20250117	1688	4.03	20250218	2975	-40.97	20240422	1610	9.07	20241209	4.29	N	201490	500	156 억	75615	N	N	N	N
22	20250314	120932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1750	-8	5	-0.46	26663738	15247	75.68	1754	1760	1740	2285	1231	1758	1748.79	0.25	-282	1784	1771	1751	1738	1718	1777	1744	156	527	500	1230	1	1	30390092	532	7.03	0.42	12	0.05	249.00	4191.00	3020	20240304	-42.05	1610	20241209	8.70	1888	-7.31	20250117	1688	3.67	20250218	2975	-41.18	20240422	1610	8.70	20241209	4.29	N	201490	500	156 억	75615	N	N	N	N
23	20250314	110931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1750	-8	5	-0.46	20309280	11603	57.59	1754	1760	1740	2285	1231	1758	1750.35	0.25	-661	1784	1771	1751	1738	1718	1777	1744	156	527	500	1230	1	1	30390092	532	7.03	0.42	12	0.04	249.00	4191.00	3020	20240304	-42.05	1610	20241209	8.70	1888	-7.31	20250117	1688	3.67	20250218	2975	-41.18	20240422	1610	8.70	20241209	4.29	N	201490	500	156 억	75615	N	N	N	N
24	20250314	100930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1758	0	3	0.00	19387496	11075	54.97	1754	1760	1740	2285	1231	1758	1750.56	0.25	-722	1784	1771	1751	1738	1718	1777	1744	156	527	500	1230	1	1	30390092	534	7.06	0.42	12	0.04	249.00	4191.00	3020	20240304	-41.79	1610	20241209	9.19	1888	-6.89	20250117	1688	4.15	20250218	2975	-40.91	20240422	1610	9.19	20241209	4.29	N	201490	500	156 억	75615	N	N	N	N
25	20250314	090934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1759	1	2	0.06	1543555	880	4.37	1754	1760	1740	2285	1231	1758	1754.04	0.25	-572	1784	1771	1751	1738	1718	1777	1744	156	527	500	1230	1	1	30390092	535	7.06	0.42	12	0.00	249.00	4191.00	3020	20240304	-41.75	1610	20241209	9.25	1888	-6.83	20250117	1688	4.21	20250218	2975	-40.87	20240422	1610	9.25	20241209	4.29	N	201490	500	156 억	75615	N	N	N	N
26	20250313	160923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1758	3	2	0.17	34976024	20047	77.32	1754	1764	1731	2280	1229	1755	1744.69	0.16	-1543	1771	1762	1746	1737	1721	1767	1742	156	525	500	1220	1	1	30390092	534	7.06	0.42	12	0.07	249.00	4191.00	3020	20240304	-41.79	1610	20241209	9.19	1888	-6.89	20250117	1688	4.15	20250218	2975	-40.91	20240422	1610	9.19	20241209	4.29	N	201490	500	156 억	48458	N	N	N	N
27	20250313	150924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1746	-9	5	-0.51	32042958	18378	70.88	1754	1764	1731	2280	1229	1755	1743.55	0.16	-1234	1771	1762	1746	1737	1721	1767	1742	156	525	500	1220	1	1	30390092	531	7.01	0.42	12	0.06	249.00	4191.00	3020	20240304	-42.19	1610	20241209	8.45	1888	-7.52	20250117	1688	3.44	20250218	2975	-41.31	20240422	1610	8.45	20241209	4.29	N	201490	500	156 억	48458	N	N	N	N
28	20250313	140924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1740	-15	5	-0.85	29280791	16792	64.76	1754	1764	1731	2280	1229	1755	1743.73	0.16	-352	1771	1762	1746	1737	1721	1767	1742	156	525	500	1220	1	1	30390092	529	6.99	0.42	12	0.06	249.00	4191.00	3020	20240304	-42.38	1610	20241209	8.07	1888	-7.84	20250117	1688	3.08	20250218	2975	-41.51	20240422	1610	8.07	20241209	4.29	N	201490	500	156 억	48458	N	N	N	N
29	20250313	130924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1739	-16	5	-0.91	22073853	12646	48.77	1754	1764	1731	2280	1229	1755	1745.52	0.16	64	1771	1762	1746	1737	1721	1767	1742	156	525	500	1220	1	1	30390092	528	6.98	0.41	12	0.04	249.00	4191.00	3020	20240304	-42.42	1610	20241209	8.01	1888	-7.89	20250117	1688	3.02	20250218	2975	-41.55	20240422	1610	8.01	20241209	4.29	N	201490	500	156 억	48458	N	N	N	N
30	20250313	120924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1742	-13	5	-0.74	20756568	11889	45.85	1754	1764	1731	2280	1229	1755	1745.86	0.16	268	1771	1762	1746	1737	1721	1767	1742	156	525	500	1220	1	1	30390092	529	7.00	0.42	12	0.04	249.00	4191.00	3020	20240304	-42.32	1610	20241209	8.20	1888	-7.73	20250117	1688	3.20	20250218	2975	-41.45	20240422	1610	8.20	20241209	4.29	N	201490	500	156 억	48458	N	N	N	N
31	20250313	110925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1750	-5	5	-0.28	17034652	9746	37.59	1754	1764	1731	2280	1229	1755	1747.86	0.16	240	1771	1762	1746	1737	1721	1767	1742	156	525	500	1220	1	1	30390092	532	7.03	0.42	12	0.03	249.00	4191.00	3020	20240304	-42.05	1610	20241209	8.70	1888	-7.31	20250117	1688	3.67	20250218	2975	-41.18	20240422	1610	8.70	20241209	4.29	N	201490	500	156 억	48458	N	N	N	N
32	20250313	100924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1750	-5	5	-0.28	5683816	3232	12.47	1754	1764	1731	2280	1229	1755	1758.61	0.16	24	1771	1762	1746	1737	1721	1767	1742	156	525	500	1220	1	1	30390092	532	7.03	0.42	12	0.01	249.00	4191.00	3020	20240304	-42.05	1610	20241209	8.70	1888	-7.31	20250117	1688	3.67	20250218	2975	-41.18	20240422	1610	8.70	20241209	4.29	N	201490	500	156 억	48458	N	N	N	N
33	20250313	090927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1763	8	2	0.46	1065569	610	2.35	1754	1764	1731	2280	1229	1755	1746.83	0.16	27	1771	1762	1746	1737	1721	1767	1742	156	525	500	1220	1	1	30390092	536	7.08	0.42	12	0.00	249.00	4191.00	3020	20240304	-41.62	1610	20241209	9.50	1888	-6.62	20250117	1688	4.44	20250218	2975	-40.74	20240422	1610	9.50	20241209	4.29	N	201490	500	156 억	48458	N	N	N	N
34	20250312	160919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1755	11	2	0.63	45246074	25928	47.17	1744	1755	1730	2265	1221	1744	1745.07	0.16	-1223	1764	1753	1733	1722	1702	1759	1728	156	521	500	1220	1	1	30390092	533	7.05	0.42	12	0.09	249.00	4191.00	3020	20240304	-41.89	1610	20241209	9.01	1888	-7.04	20250117	1688	3.97	20250218	2975	-41.01	20240422	1610	9.01	20241209	4.27	N	201490	500	156 억	49681	N	N	N	N
35	20250312	150920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1753	9	2	0.52	42032148	24096	43.83	1744	1755	1730	2265	1221	1744	1744.36	0.16	-1112	1764	1753	1733	1722	1702	1759	1728	156	521	500	1220	1	1	30390092	533	7.04	0.42	12	0.08	249.00	4191.00	3020	20240304	-41.95	1610	20241209	8.88	1888	-7.15	20250117	1688	3.85	20250218	2975	-41.08	20240422	1610	8.88	20241209	4.27	N	201490	500	156 억	49681	N	N	N	N
36	20250312	140918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1745	1	2	0.06	28535565	16382	29.80	1744	1748	1730	2265	1221	1744	1741.89	0.16	-1251	1764	1753	1733	1722	1702	1759	1728	156	521	500	1220	1	1	30390092	530	7.01	0.42	12	0.05	249.00	4191.00	3020	20240304	-42.22	1610	20241209	8.39	1888	-7.57	20250117	1688	3.38	20250218	2975	-41.34	20240422	1610	8.39	20241209	4.27	N	201490	500	156 억	49681	N	N	N	N
37	20250312	130919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1747	3	2	0.17	22443419	12881	23.43	1744	1748	1730	2265	1221	1744	1742.37	0.16	-1109	1764	1753	1733	1722	1702	1759	1728	156	521	500	1220	1	1	30390092	531	7.02	0.42	12	0.04	249.00	4191.00	3020	20240304	-42.15	1610	20241209	8.51	1888	-7.47	20250117	1688	3.50	20250218	2975	-41.28	20240422	1610	8.51	20241209	4.27	N	201490	500	156 억	49681	N	N	N	N
38	20250312	120921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1744	0	3	0.00	19329580	11096	20.19	1744	1748	1730	2265	1221	1744	1742.03	0.16	-1109	1764	1753	1733	1722	1702	1759	1728	156	521	500	1220	1	1	30390092	530	7.00	0.42	12	0.04	249.00	4191.00	3020	20240304	-42.25	1610	20241209	8.32	1888	-7.63	20250117	1688	3.32	20250218	2975	-41.38	20240422	1610	8.32	20241209	4.27	N	201490	500	156 억	49681	N	N	N	N
39	20250312	110914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1746	2	2	0.11	12589658	7226	13.15	1744	1748	1730	2265	1221	1744	1742.27	0.16	-288	1764	1753	1733	1722	1702	1759	1728	156	521	500	1220	1	1	30390092	531	7.01	0.42	12	0.02	249.00	4191.00	3020	20240304	-42.19	1610	20241209	8.45	1888	-7.52	20250117	1688	3.44	20250218	2975	-41.31	20240422	1610	8.45	20241209	4.27	N	201490	500	156 억	49681	N	N	N	N
40	20250312	100916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1731	-13	5	-0.75	6513071	3744	6.81	1744	1748	1730	2265	1221	1744	1739.60	0.16	-482	1764	1753	1733	1722	1702	1759	1728	156	521	500	1220	1	1	30390092	526	6.95	0.41	12	0.01	249.00	4191.00	3020	20240304	-42.68	1610	20241209	7.52	1888	-8.32	20250117	1688	2.55	20250218	2975	-41.82	20240422	1610	7.52	20241209	4.27	N	201490	500	156 억	49681	N	N	N	N
41	20250312	090923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1746	2	2	0.11	542549	311	0.57	1744	1748	1740	2265	1221	1744	1744.53	0.16	-141	1764	1753	1733	1722	1702	1759	1728	156	521	500	1220	1	1	30390092	531	7.01	0.42	12	0.00	249.00	4191.00	3020	20240304	-42.19	1610	20241209	8.45	1888	-7.52	20250117	1688	3.44	20250218	2975	-41.31	20240422	1610	8.45	20241209	4.27	N	201490	500	156 억	49681	N	N	N	N
42	20250311	160911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1744	-1	5	-0.06	94679875	54963	365.40	1723	1744	1713	2265	1222	1745	1722.52	0.16	70	1752	1748	1741	1737	1730	1750	1739	156	520	500	1220	1	1	30390092	530	7.00	0.42	12	0.18	249.00	4191.00	3020	20240304	-42.25	1610	20241209	8.32	1888	-7.63	20250117	1688	3.32	20250218	2975	-41.38	20240422	1610	8.32	20241209	4.25	N	201490	500	156 억	49611	N	N	N	N
43	20250311	150915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1734	-11	5	-0.63	88061433	51168	340.17	1723	1740	1713	2265	1222	1745	1721.03	0.16	375	1752	1748	1741	1737	1730	1750	1739	156	520	500	1220	1	1	30390092	527	6.96	0.41	12	0.17	249.00	4191.00	3020	20240304	-42.58	1610	20241209	7.70	1888	-8.16	20250117	1688	2.73	20250218	2975	-41.71	20240422	1610	7.70	20241209	4.25	N	201490	500	156 억	49611	N	N	N	N
44	20250311	140916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1739	-6	5	-0.34	87657774	50935	338.62	1723	1740	1713	2265	1222	1745	1720.97	0.16	366	1752	1748	1741	1737	1730	1750	1739	156	520	500	1220	1	1	30390092	528	6.98	0.41	12	0.17	249.00	4191.00	3020	20240304	-42.42	1610	20241209	8.01	1888	-7.89	20250117	1688	3.02	20250218	2975	-41.55	20240422	1610	8.01	20241209	4.25	N	201490	500	156 억	49611	N	N	N	N
45	20250311	130914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1726	-19	5	-1.09	82369185	47874	318.27	1723	1740	1713	2265	1222	1745	1720.54	0.16	238	1752	1748	1741	1737	1730	1750	1739	156	520	500	1220	1	1	30390092	525	6.93	0.41	12	0.16	249.00	4191.00	3020	20240304	-42.85	1610	20241209	7.20	1888	-8.58	20250117	1688	2.25	20250218	2975	-41.98	20240422	1610	7.20	20241209	4.25	N	201490	500	156 억	49611	N	N	N	N
46	20250311	120913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1726	-19	5	-1.09	68016162	39550	262.93	1723	1740	1713	2265	1222	1745	1719.75	0.16	226	1752	1748	1741	1737	1730	1750	1739	156	520	500	1220	1	1	30390092	525	6.93	0.41	12	0.13	249.00	4191.00	3020	20240304	-42.85	1610	20241209	7.20	1888	-8.58	20250117	1688	2.25	20250218	2975	-41.98	20240422	1610	7.20	20241209	4.25	N	201490	500	156 억	49611	N	N	N	N
47	20250311	110913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1723	-22	5	-1.26	59631903	34685	230.59	1723	1740	1713	2265	1222	1745	1719.24	0.16	250	1752	1748	1741	1737	1730	1750	1739	156	520	500	1220	1	1	30390092	524	6.92	0.41	12	0.11	249.00	4191.00	3020	20240304	-42.95	1610	20241209	7.02	1888	-8.74	20250117	1688	2.07	20250218	2975	-42.08	20240422	1610	7.02	20241209	4.25	N	201490	500	156 억	49611	N	N	N	N
48	20250311	100915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1723	-22	5	-1.26	56463910	32837	218.30	1723	1740	1713	2265	1222	1745	1719.52	0.16	151	1752	1748	1741	1737	1730	1750	1739	156	520	500	1220	1	1	30390092	524	6.92	0.41	12	0.11	249.00	4191.00	3020	20240304	-42.95	1610	20241209	7.02	1888	-8.74	20250117	1688	2.07	20250218	2975	-42.08	20240422	1610	7.02	20241209	4.25	N	201490	500	156 억	49611	N	N	N	N
49	20250311	090915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1719	-26	5	-1.49	7060944	4100	27.26	1723	1740	1719	2265	1222	1745	1722.18	0.16	-1879	1752	1748	1741	1737	1730	1750	1739	156	520	500	1220	1	1	30390092	522	6.90	0.41	12	0.01	249.00	4191.00	3020	20240304	-43.08	1610	20241209	6.77	1888	-8.95	20250117	1688	1.84	20250218	2975	-42.22	20240422	1610	6.77	20241209	4.25	N	201490	500	156 억	49611	N	N	N	N
50	20250310	160906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1745	0	3	0.00	26157775	15042	69.77	1745	1745	1734	2265	1222	1745	1738.96	0.17	-1392	1759	1752	1739	1732	1719	1755	1735	156	520	500	1220	1	1	30390092	530	7.01	0.42	12	0.05	249.00	4191.00	3020	20240226	-42.22	1610	20241209	8.39	1888	-7.57	20250117	1688	3.38	20250218	2975	-41.34	20240422	1610	8.39	20241209	4.27	N	201490	500	156 억	51060	N	N	N	N
51	20250310	150913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1738	-7	5	-0.40	19252952	11079	51.39	1745	1745	1734	2265	1222	1745	1737.79	0.17	-1316	1759	1752	1739	1732	1719	1755	1735	156	520	500	1220	1	1	30390092	528	6.98	0.41	12	0.04	249.00	4191.00	3020	20240226	-42.45	1610	20241209	7.95	1888	-7.94	20250117	1688	2.96	20250218	2975	-41.58	20240422	1610	7.95	20241209	4.27	N	201490	500	156 억	51060	N	N	N	N
52	20250310	140911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1744	-1	5	-0.06	16117279	9275	43.02	1745	1745	1734	2265	1222	1745	1737.71	0.17	-1439	1759	1752	1739	1732	1719	1755	1735	156	520	500	1220	1	1	30390092	530	7.00	0.42	12	0.03	249.00	4191.00	3020	20240226	-42.25	1610	20241209	8.32	1888	-7.63	20250117	1688	3.32	20250218	2975	-41.38	20240422	1610	8.32	20241209	4.27	N	201490	500	156 억	51060	N	N	N	N
53	20250310	130910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1745	0	3	0.00	15221260	8761	40.64	1745	1745	1734	2265	1222	1745	1737.39	0.17	-1418	1759	1752	1739	1732	1719	1755	1735	156	520	500	1220	1	1	30390092	530	7.01	0.42	12	0.03	249.00	4191.00	3020	20240226	-42.22	1610	20241209	8.39	1888	-7.57	20250117	1688	3.38	20250218	2975	-41.34	20240422	1610	8.39	20241209	4.27	N	201490	500	156 억	51060	N	N	N	N
54	20250310	120907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1745	0	3	0.00	7417271	4265	19.78	1745	1745	1734	2265	1222	1745	1739.10	0.17	-1493	1759	1752	1739	1732	1719	1755	1735	156	520	500	1220	1	1	30390092	530	7.01	0.42	12	0.01	249.00	4191.00	3020	20240226	-42.22	1610	20241209	8.39	1888	-7.57	20250117	1688	3.38	20250218	2975	-41.34	20240422	1610	8.39	20241209	4.27	N	201490	500	156 억	51060	N	N	N	N
55	20250310	110907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1738	-7	5	-0.40	4611999	2652	12.30	1745	1745	1734	2265	1222	1745	1739.06	0.17	-1467	1759	1752	1739	1732	1719	1755	1735	156	520	500	1220	1	1	30390092	528	6.98	0.41	12	0.01	249.00	4191.00	3020	20240226	-42.45	1610	20241209	7.95	1888	-7.94	20250117	1688	2.96	20250218	2975	-41.58	20240422	1610	7.95	20241209	4.27	N	201490	500	156 억	51060	N	N	N	N
56	20250310	100907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1740	-5	5	-0.29	2507564	1442	6.69	1745	1745	1734	2265	1222	1745	1738.95	0.17	-876	1759	1752	1739	1732	1719	1755	1735	156	520	500	1220	1	1	30390092	529	6.99	0.42	12	0.00	249.00	4191.00	3020	20240226	-42.38	1610	20241209	8.07	1888	-7.84	20250117	1688	3.08	20250218	2975	-41.51	20240422	1610	8.07	20241209	4.27	N	201490	500	156 억	51060	N	N	N	N
57	20250310	090909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1738	-7	5	-0.40	2194970	1262	5.85	1745	1745	1738	2265	1222	1745	1739.28	0.17	-870	1759	1752	1739	1732	1719	1755	1735	156	520	500	1220	1	1	30390092	528	6.98	0.41	12	0.00	249.00	4191.00	3020	20240226	-42.45	1610	20241209	7.95	1888	-7.94	20250117	1688	2.96	20250218	2975	-41.58	20240422	1610	7.95	20241209	4.27	N	201490	500	156 억	51060	N	N	N	N
58	20250307	160905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1745	6	2	0.35	37438088	21560	44.09	1739	1746	1726	2260	1218	1739	1736.46	0.17	-45	1762	1750	1734	1722	1706	1756	1728	156	521	500	1210	1	1	30390092	530	7.01	0.42	12	0.07	249.00	4191.00	3065	20240223	-43.07	1610	20241209	8.39	1888	-7.57	20250117	1688	3.38	20250218	2975	-41.34	20240422	1610	8.39	20241209	4.26	N	201490	500	156 억	51105	N	N	N	N
59	20250307	150910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1732	-7	5	-0.40	29422308	16958	34.68	1739	1746	1726	2260	1218	1739	1735.01	0.17	419	1762	1750	1734	1722	1706	1756	1728	156	521	500	1210	1	1	30390092	526	6.96	0.41	12	0.06	249.00	4191.00	3065	20240223	-43.49	1610	20241209	7.58	1888	-8.26	20250117	1688	2.61	20250218	2975	-41.78	20240422	1610	7.58	20241209	4.26	N	201490	500	156 억	51105	N	N	N	N
60	20250307	140907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1746	7	2	0.40	24181524	13926	28.48	1739	1746	1726	2260	1218	1739	1736.43	0.17	574	1762	1750	1734	1722	1706	1756	1728	156	521	500	1210	1	1	30390092	531	7.01	0.42	12	0.05	249.00	4191.00	3065	20240223	-43.03	1610	20241209	8.45	1888	-7.52	20250117	1688	3.44	20250218	2975	-41.31	20240422	1610	8.45	20241209	4.26	N	201490	500	156 억	51105	N	N	N	N
61	20250307	130909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1737	-2	5	-0.12	14858028	8562	17.51	1739	1746	1726	2260	1218	1739	1735.35	0.17	572	1762	1750	1734	1722	1706	1756	1728	156	521	500	1210	1	1	30390092	528	6.98	0.41	12	0.03	249.00	4191.00	3065	20240223	-43.33	1610	20241209	7.89	1888	-8.00	20250117	1688	2.90	20250218	2975	-41.61	20240422	1610	7.89	20241209	4.26	N	201490	500	156 억	51105	N	N	N	N
62	20250307	120908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1733	-6	5	-0.35	8658935	4982	10.19	1739	1746	1726	2260	1218	1739	1738.04	0.17	409	1762	1750	1734	1722	1706	1756	1728	156	521	500	1210	1	1	30390092	527	6.96	0.41	12	0.02	249.00	4191.00	3065	20240223	-43.46	1610	20241209	7.64	1888	-8.21	20250117	1688	2.67	20250218	2975	-41.75	20240422	1610	7.64	20241209	4.26	N	201490	500	156 억	51105	N	N	N	N
63	20250307	110907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1735	-4	5	-0.23	5610496	3219	6.58	1739	1746	1735	2260	1218	1739	1742.93	0.17	197	1762	1750	1734	1722	1706	1756	1728	156	521	500	1210	1	1	30390092	527	6.97	0.41	12	0.01	249.00	4191.00	3065	20240223	-43.39	1610	20241209	7.76	1888	-8.10	20250117	1688	2.78	20250218	2975	-41.68	20240422	1610	7.76	20241209	4.26	N	201490	500	156 억	51105	N	N	N	N
64	20250307	100904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1738	-1	5	-0.06	3608880	2070	4.23	1739	1746	1735	2260	1218	1739	1743.42	0.17	-162	1762	1750	1734	1722	1706	1756	1728	156	521	500	1210	1	1	30390092	528	6.98	0.41	12	0.01	249.00	4191.00	3065	20240223	-43.30	1610	20241209	7.95	1888	-7.94	20250117	1688	2.96	20250218	2975	-41.58	20240422	1610	7.95	20241209	4.26	N	201490	500	156 억	51105	N	N	N	N
65	20250307	090910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1746	7	2	0.40	931515	534	1.09	1739	1746	1735	2260	1218	1739	1744.41	0.17	-341	1762	1750	1734	1722	1706	1756	1728	156	521	500	1210	1	1	30390092	531	7.01	0.42	12	0.00	249.00	4191.00	3065	20240223	-43.03	1610	20241209	8.45	1888	-7.52	20250117	1688	3.44	20250218	2975	-41.31	20240422	1610	8.45	20241209	4.26	N	201490	500	156 억	51105	N	N	N	N
66	20250306	160902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1739	5	2	0.29	84694766	48903	154.86	1734	1746	1718	2250	1214	1734	1731.89	0.15	-3255	1764	1749	1725	1710	1686	1756	1717	156	516	500	1210	1	1	30390092	528	6.98	0.41	12	0.16	249.00	4191.00	3130	20240222	-44.44	1610	20241209	8.01	1888	-7.89	20250117	1688	3.02	20250218	2975	-41.55	20240422	1610	8.01	20241209	4.30	N	201490	500	156 억	44360	N	N	N	N
67	20250306	150901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1728	-6	5	-0.35	79958065	46177	146.23	1734	1746	1718	2250	1214	1734	1731.56	0.15	-2923	1764	1749	1725	1710	1686	1756	1717	156	516	500	1210	1	1	30390092	525	6.94	0.41	12	0.15	249.00	4191.00	3130	20240222	-44.79	1610	20241209	7.33	1888	-8.47	20250117	1688	2.37	20250218	2975	-41.92	20240422	1610	7.33	20241209	4.30	N	201490	500	156 억	44360	N	N	N	N
68	20250306	140900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1733	-1	5	-0.06	67760315	39143	123.96	1734	1746	1718	2250	1214	1734	1731.10	0.15	-2836	1764	1749	1725	1710	1686	1756	1717	156	516	500	1210	1	1	30390092	527	6.96	0.41	12	0.13	249.00	4191.00	3130	20240222	-44.63	1610	20241209	7.64	1888	-8.21	20250117	1688	2.67	20250218	2975	-41.75	20240422	1610	7.64	20241209	4.30	N	201490	500	156 억	44360	N	N	N	N
69	20250306	130902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1734	0	3	0.00	64271027	37122	117.56	1734	1746	1718	2250	1214	1734	1731.35	0.15	-2552	1764	1749	1725	1710	1686	1756	1717	156	516	500	1210	1	1	30390092	527	6.96	0.41	12	0.12	249.00	4191.00	3130	20240222	-44.60	1610	20241209	7.70	1888	-8.16	20250117	1688	2.73	20250218	2975	-41.71	20240422	1610	7.70	20241209	4.30	N	201490	500	156 억	44360	N	N	N	N
70	20250306	120901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1735	1	2	0.06	43974456	25414	80.48	1734	1746	1718	2250	1214	1734	1730.32	0.15	-2534	1764	1749	1725	1710	1686	1756	1717	156	516	500	1210	1	1	30390092	527	6.97	0.41	12	0.08	249.00	4191.00	3130	20240222	-44.57	1610	20241209	7.76	1888	-8.10	20250117	1688	2.78	20250218	2975	-41.68	20240422	1610	7.76	20241209	4.30	N	201490	500	156 억	44360	N	N	N	N
71	20250306	110858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1727	-7	5	-0.40	18642402	10740	34.01	1734	1746	1727	2250	1214	1734	1735.79	0.15	-1596	1764	1749	1725	1710	1686	1756	1717	156	516	500	1210	1	1	30390092	525	6.94	0.41	12	0.04	249.00	4191.00	3130	20240222	-44.82	1610	20241209	7.27	1888	-8.53	20250117	1688	2.31	20250218	2975	-41.95	20240422	1610	7.27	20241209	4.30	N	201490	500	156 억	44360	N	N	N	N
72	20250306	100900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1733	-1	5	-0.06	17997155	10367	32.83	1734	1746	1733	2250	1214	1734	1736.00	0.15	-1579	1764	1749	1725	1710	1686	1756	1717	156	516	500	1210	1	1	30390092	527	6.96	0.41	12	0.03	249.00	4191.00	3130	20240222	-44.63	1610	20241209	7.64	1888	-8.21	20250117	1688	2.67	20250218	2975	-41.75	20240422	1610	7.64	20241209	4.30	N	201490	500	156 억	44360	N	N	N	N
73	20250306	090903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1745	11	2	0.63	2260861	1300	4.12	1734	1746	1733	2250	1214	1734	1739.12	0.15	0	1764	1749	1725	1710	1686	1756	1717	156	516	500	1210	1	1	30390092	530	7.01	0.42	12	0.00	249.00	4191.00	3130	20240222	-44.25	1610	20241209	8.39	1888	-7.57	20250117	1688	3.38	20250218	2975	-41.34	20240422	1610	8.39	20241209	4.30	N	201490	500	156 억	44360	N	N	N	N
74	20250305	160851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1734	19	2	1.11	54305665	31570	40.14	1702	1740	1701	2225	1201	1715	1720.17	0.14	648	1753	1733	1717	1697	1681	1744	1708	156	510	500	1200	1	1	30390092	527	6.96	0.41	12	0.10	249.00	4191.00	3195	20240221	-45.73	1610	20241209	7.70	1888	-8.16	20250117	1688	2.73	20250218	2975	-41.71	20240422	1610	7.70	20241209	4.37	N	201490	500	156 억	43712	N	N	N	N
75	20250305	150855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1731	16	2	0.93	50475267	29360	37.33	1702	1740	1701	2225	1201	1715	1719.18	0.14	873	1753	1733	1717	1697	1681	1744	1708	156	510	500	1200	1	1	30390092	526	6.95	0.41	12	0.10	249.00	4191.00	3195	20240221	-45.82	1610	20241209	7.52	1888	-8.32	20250117	1688	2.55	20250218	2975	-41.82	20240422	1610	7.52	20241209	4.37	N	201490	500	156 억	43712	N	N	N	N
76	20250305	140853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1732	17	2	0.99	46180935	26881	34.18	1702	1740	1701	2225	1201	1715	1717.98	0.14	-849	1753	1733	1717	1697	1681	1744	1708	156	510	500	1200	1	1	30390092	526	6.96	0.41	12	0.09	249.00	4191.00	3195	20240221	-45.79	1610	20241209	7.58	1888	-8.26	20250117	1688	2.61	20250218	2975	-41.78	20240422	1610	7.58	20241209	4.37	N	201490	500	156 억	43712	N	N	N	N
77	20250305	130849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1732	17	2	0.99	42554250	24785	31.51	1702	1740	1701	2225	1201	1715	1716.94	0.14	-1365	1753	1733	1717	1697	1681	1744	1708	156	510	500	1200	1	1	30390092	526	6.96	0.41	12	0.08	249.00	4191.00	3195	20240221	-45.79	1610	20241209	7.58	1888	-8.26	20250117	1688	2.61	20250218	2975	-41.78	20240422	1610	7.58	20241209	4.37	N	201490	500	156 억	43712	N	N	N	N
78	20250305	120853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1721	6	2	0.35	39754937	23162	29.45	1702	1740	1701	2225	1201	1715	1716.39	0.14	-1529	1753	1733	1717	1697	1681	1744	1708	156	510	500	1200	1	1	30390092	523	6.91	0.41	12	0.08	249.00	4191.00	3195	20240221	-46.13	1610	20241209	6.89	1888	-8.85	20250117	1688	1.95	20250218	2975	-42.15	20240422	1610	6.89	20241209	4.37	N	201490	500	156 억	43712	N	N	N	N
79	20250305	110847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1740	25	2	1.46	37478961	21846	27.78	1702	1740	1701	2225	1201	1715	1715.60	0.14	-1507	1753	1733	1717	1697	1681	1744	1708	156	510	500	1200	1	1	30390092	529	6.99	0.42	12	0.07	249.00	4191.00	3195	20240221	-45.54	1610	20241209	8.07	1888	-7.84	20250117	1688	3.08	20250218	2975	-41.51	20240422	1610	8.07	20241209	4.37	N	201490	500	156 억	43712	N	N	N	N
80	20250305	100851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1713	-2	5	-0.12	13833544	8106	10.31	1702	1719	1701	2225	1201	1715	1706.58	0.14	-392	1753	1733	1717	1697	1681	1744	1708	156	510	500	1200	1	1	30390092	521	6.88	0.41	12	0.03	249.00	4191.00	3195	20240221	-46.38	1610	20241209	6.40	1888	-9.27	20250117	1688	1.48	20250218	2975	-42.42	20240422	1610	6.40	20241209	4.37	N	201490	500	156 억	43712	N	N	N	N
81	20250305	090850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1716	1	2	0.06	209990	123	0.16	1702	1719	1702	2225	1201	1715	1707.24	0.14	49	1753	1733	1717	1697	1681	1744	1708	156	510	500	1200	1	1	30390092	521	6.89	0.41	12	0.00	249.00	4191.00	3195	20240221	-46.29	1610	20241209	6.58	1888	-9.11	20250117	1688	1.66	20250218	2975	-42.32	20240422	1610	6.58	20241209	4.37	N	201490	500	156 억	43712	N	N	N	N
82	20250304	160842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1715	-22	5	-1.27	134654762	78600	116.20	1701	1737	1701	2255	1216	1737	1713.08	0.17	-9261	1783	1759	1727	1703	1671	1744	1688	156	518	500	1210	1	1	30390092	521	6.89	0.41	12	0.26	249.00	4191.00	3195	20240221	-46.32	1610	20241209	6.52	1888	-9.16	20250117	1688	1.60	20250218	3020	-43.21	20240304	1610	6.52	20241209	4.37	N	201490	500	156 억	52973	N	N	N	N
83	20250304	150838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1717	-20	5	-1.15	103803557	60598	89.59	1701	1737	1701	2255	1216	1737	1712.99	0.17	-9211	1783	1759	1727	1703	1671	1744	1688	156	518	500	1210	1	1	30390092	522	6.90	0.41	12	0.20	249.00	4191.00	3195	20240221	-46.26	1610	20241209	6.65	1888	-9.06	20250117	1688	1.72	20250218	3020	-43.15	20240304	1610	6.65	20241209	4.37	N	201490	500	156 억	52973	N	N	N	N
84	20250304	140843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1715	-22	5	-1.27	98259513	57361	84.80	1701	1737	1701	2255	1216	1737	1713.00	0.17	-8841	1783	1759	1727	1703	1671	1744	1688	156	518	500	1210	1	1	30390092	521	6.89	0.41	12	0.19	249.00	4191.00	3195	20240221	-46.32	1610	20241209	6.52	1888	-9.16	20250117	1688	1.60	20250218	3020	-43.21	20240304	1610	6.52	20241209	4.37	N	201490	500	156 억	52973	N	N	N	N
85	20250304	130840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1711	-26	5	-1.50	95193742	55572	82.16	1701	1737	1701	2255	1216	1737	1712.98	0.17	-8840	1783	1759	1727	1703	1671	1744	1688	156	518	500	1210	1	1	30390092	520	6.87	0.41	12	0.18	249.00	4191.00	3195	20240221	-46.45	1610	20241209	6.27	1888	-9.38	20250117	1688	1.36	20250218	3020	-43.34	20240304	1610	6.27	20241209	4.37	N	201490	500	156 억	52973	N	N	N	N
86	20250304	120838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1710	-27	5	-1.55	92458281	53973	79.79	1701	1737	1701	2255	1216	1737	1713.05	0.17	-9081	1783	1759	1727	1703	1671	1744	1688	156	518	500	1210	1	1	30390092	520	6.87	0.41	12	0.18	249.00	4191.00	3195	20240221	-46.48	1610	20241209	6.21	1888	-9.43	20250117	1688	1.30	20250218	3020	-43.38	20240304	1610	6.21	20241209	4.37	N	201490	500	156 억	52973	N	N	N	N
87	20250304	110841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1716	-21	5	-1.21	74622729	43577	64.42	1701	1737	1701	2255	1216	1737	1712.43	0.17	-9519	1783	1759	1727	1703	1671	1744	1688	156	518	500	1210	1	1	30390092	521	6.89	0.41	12	0.14	249.00	4191.00	3195	20240221	-46.29	1610	20241209	6.58	1888	-9.11	20250117	1688	1.66	20250218	3020	-43.18	20240304	1610	6.58	20241209	4.37	N	201490	500	156 억	52973	N	N	N	N
88	20250304	100836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1714	-23	5	-1.32	50653162	29583	43.73	1701	1737	1701	2255	1216	1737	1712.24	0.17	-4934	1783	1759	1727	1703	1671	1744	1688	156	518	500	1210	1	1	30390092	521	6.88	0.41	12	0.10	249.00	4191.00	3195	20240221	-46.35	1610	20241209	6.46	1888	-9.22	20250117	1688	1.54	20250218	3020	-43.25	20240304	1610	6.46	20241209	4.37	N	201490	500	156 억	52973	N	N	N	N
89	20250304	090833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1737	0	3	0.00	1734173	1016	1.50	1701	1737	1701	2255	1216	1737	1706.86	0.17	0	1783	1759	1727	1703	1671	1744	1688	156	518	500	1210	1	1	30390092	528	6.98	0.41	12	0.00	249.00	4191.00	3195	20240221	-45.63	1610	20241209	7.89	1888	-8.00	20250117	1688	2.90	20250218	3020	-42.48	20240304	1610	7.89	20241209	4.37	N	201490	500	156 억	52973	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History