KissMeData/058630/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

35 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20250414	160532	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5280	210	2	4.14	17591534176	3375238	57.06	4930	5400	4875	6590	3550	5070	5211.94	11.26	-82260	6116	5592	5106	4582	4096	5855	4845	98	1520	500	3650	10	1	19543877	1032	6.58	0.79	12	17.27	802.00	6660.00	7300	20241010	-27.67	4465	20250409	18.25	5630	-6.22	20250411	4465	18.25	20250409	7300	-27.67	20241010	4465	18.25	20250409	3.24	Y	058630	500	97 억	2200087	N	N	21888	N	N
3	20250414	150537	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5260	190	2	3.75	17070593296	3276254	55.39	4930	5400	4875	6590	3550	5070	5210.41	11.26	-80434	6116	5592	5106	4582	4096	5855	4845	98	1520	500	3650	10	1	19543877	1028	6.56	0.79	12	16.76	802.00	6660.00	7300	20241010	-27.95	4465	20250409	17.81	5630	-6.57	20250411	4465	17.81	20250409	7300	-27.95	20241010	4465	17.81	20250409	3.24	Y	058630	500	97 억	2200087	N	N	35524	N	N
4	20250414	140536	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5150	80	2	1.58	13033773101	2509951	42.43	4930	5400	4875	6590	3550	5070	5192.86	11.26	-87978	6116	5592	5106	4582	4096	5855	4845	98	1520	500	3650	10	1	19543877	1007	6.42	0.77	12	12.84	802.00	6660.00	7300	20241010	-29.45	4465	20250409	15.34	5630	-8.53	20250411	4465	15.34	20250409	7300	-29.45	20241010	4465	15.34	20250409	3.24	Y	058630	500	97 억	2200087	N	N	35524	N	N
5	20250414	130535	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5200	130	2	2.56	12380276891	2382790	40.28	4930	5400	4875	6590	3550	5070	5195.72	11.26	-101001	6116	5592	5106	4582	4096	5855	4845	98	1520	500	3650	10	1	19543877	1016	6.48	0.78	12	12.19	802.00	6660.00	7300	20241010	-28.77	4465	20250409	16.46	5630	-7.64	20250411	4465	16.46	20250409	7300	-28.77	20241010	4465	16.46	20250409	3.24	Y	058630	500	97 억	2200087	N	N	35524	N	N
6	20250414	120537	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5110	40	2	0.79	6780336761	1320751	22.33	4930	5360	4875	6590	3550	5070	5133.71	11.26	-60443	6116	5592	5106	4582	4096	5855	4845	98	1520	500	3650	10	1	19543877	999	6.37	0.77	12	6.76	802.00	6660.00	7300	20241010	-30.00	4465	20250409	14.45	5630	-9.24	20250411	4465	14.45	20250409	7300	-30.00	20241010	4465	14.45	20250409	3.24	Y	058630	500	97 억	2200087	N	N	35524	N	N
7	20250414	110534	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5140	70	2	1.38	6329670966	1232863	20.84	4930	5360	4875	6590	3550	5070	5134.14	11.26	-69644	6116	5592	5106	4582	4096	5855	4845	98	1520	500	3650	10	1	19543877	1005	6.41	0.77	12	6.31	802.00	6660.00	7300	20241010	-29.59	4465	20250409	15.12	5630	-8.70	20250411	4465	15.12	20250409	7300	-29.59	20241010	4465	15.12	20250409	3.24	Y	058630	500	97 억	2200087	N	N	35524	N	N
8	20250414	100535	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5070	0	3	0.00	1744878981	350530	5.93	4930	5100	4875	6590	3550	5070	4977.74	11.26	27231	6116	5592	5106	4582	4096	5855	4845	98	1520	500	3650	10	1	19543877	991	6.32	0.76	12	1.79	802.00	6660.00	7300	20241010	-30.55	4465	20250409	13.55	5630	-9.95	20250411	4465	13.55	20250409	7300	-30.55	20241010	4465	13.55	20250409	3.24	Y	058630	500	97 억	2200087	N	N	35524	N	N
9	20250414	090537	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4925	-145	5	-2.86	637565175	129559	2.19	4930	4960	4875	6590	3550	5070	4920.66	11.26	-15195	6116	5592	5106	4582	4096	5855	4845	98	1520	500	3650	5	1	19543877	963	6.14	0.74	12	0.66	802.00	6660.00	7300	20241010	-32.53	4465	20250409	10.30	5630	-12.52	20250411	4465	10.30	20250409	7300	-32.53	20241010	4465	10.30	20250409	3.24	Y	058630	500	97 억	2200087	N	N	35524	N	N
10	20250411	160530	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5070	420	2	9.03	30392025675	5868333	4676.00	4620	5630	4620	6040	3255	4650	5179.04	11.63	-74169	4820	4735	4680	4595	4540	4707	4567	98	1390	500	3340	10	1	19543877	991	6.32	0.76	12	30.03	802.00	6660.00	7300	20241010	-30.55	4465	20250409	13.55	5630	-9.95	20250411	4465	13.55	20250409	7300	-30.55	20241010	4465	13.55	20250409	3.27	Y	058630	500	97 억	2273108	N	N	35524	N	N
11	20250411	150534	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5050	400	2	8.60	29683313735	5728314	4564.43	4620	5630	4620	6040	3255	4650	5181.86	11.63	-70086	4820	4735	4680	4595	4540	4707	4567	98	1390	500	3340	10	1	19543877	987	6.30	0.76	12	29.31	802.00	6660.00	7300	20241010	-30.82	4465	20250409	13.10	5630	-10.30	20250411	4465	13.10	20250409	7300	-30.82	20241010	4465	13.10	20250409	3.27	Y	058630	500	97 억	2273108	N	N	1185	N	N
12	20250411	140534	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4990	340	2	7.31	28173135100	5427514	4324.75	4620	5630	4620	6040	3255	4650	5190.80	11.63	-108932	4820	4735	4680	4595	4540	4707	4567	98	1390	500	3340	5	1	19543877	975	6.22	0.75	12	27.77	802.00	6660.00	7300	20241010	-31.64	4465	20250409	11.76	5630	-11.37	20250411	4465	11.76	20250409	7300	-31.64	20241010	4465	11.76	20250409	3.27	Y	058630	500	97 억	2273108	N	N	1185	N	N
13	20250411	130535	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5230	580	2	12.47	23260611103	4446687	3543.21	4620	5630	4620	6040	3255	4650	5231.00	11.63	-163413	4820	4735	4680	4595	4540	4707	4567	98	1390	500	3340	10	1	19543877	1022	6.52	0.79	12	22.75	802.00	6660.00	7300	20241010	-28.36	4465	20250409	17.13	5630	-7.10	20250411	4465	17.13	20250409	7300	-28.36	20241010	4465	17.13	20250409	3.27	Y	058630	500	97 억	2273108	N	N	1185	N	N
14	20250411	120536	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4830	180	2	3.87	5179439789	1057937	842.98	4620	5080	4620	6040	3255	4650	4895.79	11.63	-92855	4820	4735	4680	4595	4540	4707	4567	98	1390	500	3340	5	1	19543877	944	6.02	0.73	12	5.41	802.00	6660.00	7300	20241010	-33.84	4465	20250409	8.17	5460	-11.54	20250122	4465	8.17	20250409	7300	-33.84	20241010	4465	8.17	20250409	3.27	Y	058630	500	97 억	2273108	N	N	1185	N	N
15	20250411	110534	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4775	125	2	2.69	4267571484	867931	691.58	4620	5080	4620	6040	3255	4650	4916.95	11.63	-102886	4820	4735	4680	4595	4540	4707	4567	98	1390	500	3340	5	1	19543877	933	5.95	0.72	12	4.44	802.00	6660.00	7300	20241010	-34.59	4465	20250409	6.94	5460	-12.55	20250122	4465	6.94	20250409	7300	-34.59	20241010	4465	6.94	20250409	3.27	Y	058630	500	97 억	2273108	N	N	1185	N	N
16	20250411	100535	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4710	60	2	1.29	148594100	31617	25.19	4620	4770	4620	6040	3255	4650	4699.82	11.63	-10633	4820	4735	4680	4595	4540	4707	4567	98	1390	500	3340	5	1	19543877	921	5.87	0.71	12	0.16	802.00	6660.00	7300	20241010	-35.48	4465	20250409	5.49	5460	-13.74	20250122	4465	5.49	20250409	7300	-35.48	20241010	4465	5.49	20250409	3.27	Y	058630	500	97 억	2273108	N	N	1185	N	N
17	20250411	090539	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4655	5	2	0.11	4037565	869	0.69	4620	4660	4620	6040	3255	4650	4646.22	11.63	507	4820	4735	4680	4595	4540	4707	4567	98	1390	500	3340	5	1	19543877	910	5.80	0.70	12	0.00	802.00	6660.00	7300	20241010	-36.23	4465	20250409	4.26	5460	-14.74	20250122	4465	4.26	20250409	7300	-36.23	20241010	4465	4.26	20250409	3.27	Y	058630	500	97 억	2273108	N	N	1185	N	N
18	20250410	160532	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4650	110	2	2.42	582160400	123760	129.25	4660	4765	4625	5900	3180	4540	4704.08	11.38	27138	4850	4695	4580	4425	4310	4772	4502	98	1360	500	3260	5	1	19543877	909	5.80	0.70	12	0.63	802.00	6660.00	7300	20241010	-36.30	4465	20250409	4.14	5460	-14.84	20250122	4465	4.14	20250409	7300	-36.30	20241010	4465	4.14	20250409	3.31	Y	058630	500	97 억	2223724	N	N	1185	N	N
19	20250410	150534	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4680	140	2	3.08	496684130	105412	110.09	4660	4765	4625	5900	3180	4540	4711.84	11.38	31266	4850	4695	4580	4425	4310	4772	4502	98	1360	500	3260	5	1	19543877	915	5.84	0.70	12	0.54	802.00	6660.00	7300	20241010	-35.89	4465	20250409	4.82	5460	-14.29	20250122	4465	4.82	20250409	7300	-35.89	20241010	4465	4.82	20250409	3.31	Y	058630	500	97 억	2223724	N	N	4023	N	N
20	20250410	140533	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4735	195	2	4.30	407314130	86416	90.25	4660	4765	4625	5900	3180	4540	4713.41	11.38	26230	4850	4695	4580	4425	4310	4772	4502	98	1360	500	3260	5	1	19543877	925	5.90	0.71	12	0.44	802.00	6660.00	7300	20241010	-35.14	4465	20250409	6.05	5460	-13.28	20250122	4465	6.05	20250409	7300	-35.14	20241010	4465	6.05	20250409	3.31	Y	058630	500	97 억	2223724	N	N	4023	N	N
21	20250410	130533	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4740	200	2	4.41	372167730	78970	82.48	4660	4765	4625	5900	3180	4540	4712.77	11.38	25842	4850	4695	4580	4425	4310	4772	4502	98	1360	500	3260	5	1	19543877	926	5.91	0.71	12	0.40	802.00	6660.00	7300	20241010	-35.07	4465	20250409	6.16	5460	-13.19	20250122	4465	6.16	20250409	7300	-35.07	20241010	4465	6.16	20250409	3.31	Y	058630	500	97 억	2223724	N	N	4023	N	N
22	20250410	120533	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4745	205	2	4.52	324937015	69009	72.07	4660	4765	4625	5900	3180	4540	4708.62	11.38	21845	4850	4695	4580	4425	4310	4772	4502	98	1360	500	3260	5	1	19543877	927	5.92	0.71	12	0.35	802.00	6660.00	7300	20241010	-35.00	4465	20250409	6.27	5460	-13.10	20250122	4465	6.27	20250409	7300	-35.00	20241010	4465	6.27	20250409	3.31	Y	058630	500	97 억	2223724	N	N	4023	N	N
23	20250410	110533	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4760	220	2	4.85	276055285	58691	61.30	4660	4765	4625	5900	3180	4540	4703.54	11.38	18223	4850	4695	4580	4425	4310	4772	4502	98	1360	500	3260	5	1	19543877	930	5.94	0.71	12	0.30	802.00	6660.00	7300	20241010	-34.79	4465	20250409	6.61	5460	-12.82	20250122	4465	6.61	20250409	7300	-34.79	20241010	4465	6.61	20250409	3.31	Y	058630	500	97 억	2223724	N	N	4023	N	N
24	20250410	100533	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4715	175	2	3.85	198309950	42251	44.13	4660	4750	4625	5900	3180	4540	4693.62	11.38	10567	4850	4695	4580	4425	4310	4772	4502	98	1360	500	3260	5	1	19543877	921	5.88	0.71	12	0.22	802.00	6660.00	7300	20241010	-35.41	4465	20250409	5.60	5460	-13.64	20250122	4465	5.60	20250409	7300	-35.41	20241010	4465	5.60	20250409	3.31	Y	058630	500	97 억	2223724	N	N	4023	N	N
25	20250410	090535	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4650	110	2	2.42	19348790	4169	4.35	4660	4690	4625	5900	3180	4540	4641.11	11.38	977	4850	4695	4580	4425	4310	4772	4502	98	1360	500	3260	5	1	19543877	909	5.80	0.70	12	0.02	802.00	6660.00	7300	20241010	-36.30	4465	20250409	4.14	5460	-14.84	20250122	4465	4.14	20250409	7300	-36.30	20241010	4465	4.14	20250409	3.31	Y	058630	500	97 억	2223724	N	N	4023	N	N
26	20250409	160530	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	4540	30	2	0.67	439483374	95407	67.75	4475	4735	4465	5860	3160	4510	4606.93	11.32	6568	4743	4626	4563	4446	4383	4595	4415	98	1350	500	3240	5	1	19543877	887	5.66	0.68	12	0.49	802.00	6660.00	7300	20241010	-37.81	4465	20250409	1.68	5460	-16.85	20250122	4465	1.68	20250409	7300	-37.81	20241010	4465	1.68	20250409	3.35	Y	058630	500	97 억	2212485	N	N	4023	N	N
27	20250409	150428	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	4550	40	2	0.89	407181825	88295	62.70	4475	4735	4465	5860	3160	4510	4611.61	11.32	6740	4743	4626	4563	4446	4383	4595	4415	98	1350	500	3240	5	1	19543877	889	5.67	0.68	12	0.45	802.00	6660.00	7300	20241010	-37.67	4465	20250409	1.90	5460	-16.67	20250122	4465	1.90	20250409	7300	-37.67	20241010	4465	1.90	20250409	3.35	Y	058630	500	97 억	2212485	N	N	4071	N	N
28	20250409	140527	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	4530	20	2	0.44	390106955	84519	60.02	4475	4735	4465	5860	3160	4510	4615.61	11.32	5012	4743	4626	4563	4446	4383	4595	4415	98	1350	500	3240	5	1	19543877	885	5.65	0.68	12	0.43	802.00	6660.00	7300	20241010	-37.95	4465	20250409	1.46	5460	-17.03	20250122	4465	1.46	20250409	7300	-37.95	20241010	4465	1.46	20250409	3.35	Y	058630	500	97 억	2212485	N	N	4071	N	N
29	20250409	130526	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	4570	60	2	1.33	354882980	76727	54.49	4475	4735	4465	5860	3160	4510	4625.27	11.32	3972	4743	4626	4563	4446	4383	4595	4415	98	1350	500	3240	5	1	19543877	893	5.70	0.69	12	0.39	802.00	6660.00	7300	20241010	-37.40	4465	20250409	2.35	5460	-16.30	20250122	4465	2.35	20250409	7300	-37.40	20241010	4465	2.35	20250409	3.35	Y	058630	500	97 억	2212485	N	N	4071	N	N
30	20250409	120528	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	4620	110	2	2.44	332404955	71838	51.02	4475	4735	4465	5860	3160	4510	4627.15	11.32	3224	4743	4626	4563	4446	4383	4595	4415	98	1350	500	3240	5	1	19543877	903	5.76	0.69	12	0.37	802.00	6660.00	7300	20241010	-36.71	4465	20250409	3.47	5460	-15.38	20250122	4465	3.47	20250409	7300	-36.71	20241010	4465	3.47	20250409	3.35	Y	058630	500	97 억	2212485	N	N	4071	N	N
31	20250409	110527	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	4680	170	2	3.77	192200455	41907	29.76	4475	4695	4465	5860	3160	4510	4586.36	11.32	-2723	4743	4626	4563	4446	4383	4595	4415	98	1350	500	3240	5	1	19543877	915	5.84	0.70	12	0.21	802.00	6660.00	7300	20241010	-35.89	4465	20250409	4.82	5460	-14.29	20250122	4465	4.82	20250409	7300	-35.89	20241010	4465	4.82	20250409	3.35	Y	058630	500	97 억	2212485	N	N	4071	N	N
32	20250409	100529	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	4475	-35	5	-0.78	37103370	8269	5.87	4475	4535	4465	5860	3160	4510	4487.04	11.32	-2294	4743	4626	4563	4446	4383	4595	4415	98	1350	500	3240	5	1	19543877	875	5.58	0.67	12	0.04	802.00	6660.00	7300	20241010	-38.70	4465	20250409	0.22	5460	-18.04	20250122	4465	0.22	20250409	7300	-38.70	20241010	4465	0.22	20250409	3.35	Y	058630	500	97 억	2212485	N	N	4071	N	N
33	20250409	090531	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	4505	-5	5	-0.11	10564920	2355	1.67	4475	4510	4465	5860	3160	4510	4486.17	11.32	-46	4743	4626	4563	4446	4383	4595	4415	98	1350	500	3240	5	1	19543877	880	5.62	0.68	12	0.01	802.00	6660.00	7300	20241010	-38.29	4465	20250409	0.90	5460	-17.49	20250122	4465	0.90	20250409	7300	-38.29	20241010	4465	0.90	20250409	3.35	Y	058630	500	97 억	2212485	N	N	4071	N	N
34	20250408	160523	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	4510	-90	5	-1.96	638805717	139270	175.21	4625	4680	4500	5980	3220	4600	4586.82	11.28	7412	4806	4702	4636	4532	4466	4670	4500	98	1380	500	3310	5	1	19543877	881	5.62	0.68	12	0.71	802.00	6660.00	7300	20241010	-38.22	4500	20250408	0.22	5460	-17.40	20250122	4500	0.22	20250408	7300	-38.22	20241010	4500	0.22	20250408	3.36	Y	058630	500	97 억	2205064	N	N	4071	N	N
35	20250408	150527	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	4535	-65	5	-1.41	620464632	135209	170.10	4625	4680	4500	5980	3220	4600	4588.93	11.28	8367	4806	4702	4636	4532	4466	4670	4500	98	1380	500	3310	5	1	19543877	886	5.65	0.68	12	0.69	802.00	6660.00	7300	20241010	-37.88	4500	20250408	0.78	5460	-16.94	20250122	4500	0.78	20250408	7300	-37.88	20241010	4500	0.78	20250408	3.36	Y	058630	500	97 억	2205064	N	N	1458	N	N
36	20250408	140525	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	4525	-75	5	-1.63	585117067	127382	160.25	4625	4680	4500	5980	3220	4600	4593.40	11.28	7792	4806	4702	4636	4532	4466	4670	4500	98	1380	500	3310	5	1	19543877	884	5.64	0.68	12	0.65	802.00	6660.00	7300	20241010	-38.01	4500	20250408	0.56	5460	-17.12	20250122	4500	0.56	20250408	7300	-38.01	20241010	4500	0.56	20250408	3.36	Y	058630	500	97 억	2205064	N	N	1458	N	N
37	20250408	130524	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	4590	-10	5	-0.22	458455262	99440	125.10	4625	4680	4560	5980	3220	4600	4610.37	11.28	5146	4806	4702	4636	4532	4466	4670	4500	98	1380	500	3310	5	1	19543877	897	5.72	0.69	12	0.51	802.00	6660.00	7300	20241010	-37.12	4560	20250408	0.66	5460	-15.93	20250122	4560	0.66	20250408	7300	-37.12	20241010	4560	0.66	20250408	3.36	Y	058630	500	97 억	2205064	N	N	1458	N	N
38	20250408	120525	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4615	15	2	0.33	338330082	73251	92.15	4625	4680	4585	5980	3220	4600	4618.78	11.28	19311	4806	4702	4636	4532	4466	4670	4500	98	1380	500	3310	5	1	19543877	902	5.75	0.69	12	0.37	802.00	6660.00	7300	20241010	-36.78	4570	20250407	0.98	5460	-15.48	20250122	4570	0.98	20250407	7300	-36.78	20241010	4570	0.98	20250407	3.36	Y	058630	500	97 억	2205064	N	N	1458	N	N
39	20250408	110525	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4630	30	2	0.65	304502112	65918	82.93	4625	4680	4585	5980	3220	4600	4619.41	11.28	19872	4806	4702	4636	4532	4466	4670	4500	98	1380	500	3310	5	1	19543877	905	5.77	0.70	12	0.34	802.00	6660.00	7300	20241010	-36.58	4570	20250407	1.31	5460	-15.20	20250122	4570	1.31	20250407	7300	-36.58	20241010	4570	1.31	20250407	3.36	Y	058630	500	97 억	2205064	N	N	1458	N	N
40	20250408	100525	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4625	25	2	0.54	173882730	37607	47.31	4625	4680	4585	5980	3220	4600	4623.68	11.28	7512	4806	4702	4636	4532	4466	4670	4500	98	1380	500	3310	5	1	19543877	904	5.77	0.69	12	0.19	802.00	6660.00	7300	20241010	-36.64	4570	20250407	1.20	5460	-15.29	20250122	4570	1.20	20250407	7300	-36.64	20241010	4570	1.20	20250407	3.36	Y	058630	500	97 억	2205064	N	N	1458	N	N
41	20250408	090527	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4665	65	2	1.41	35766950	7746	9.74	4625	4670	4585	5980	3220	4600	4617.47	11.28	-1173	4806	4702	4636	4532	4466	4670	4500	98	1380	500	3310	5	1	19543877	912	5.82	0.70	12	0.04	802.00	6660.00	7300	20241010	-36.10	4570	20250407	2.08	5460	-14.56	20250122	4570	2.08	20250407	7300	-36.10	20241010	4570	2.08	20250407	3.36	Y	058630	500	97 억	2205064	N	N	1458	N	N
42	20250407	160520	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	4600	-200	5	-4.17	367002309	79378	91.43	4740	4740	4570	6240	3360	4800	4623.50	11.31	-20511	4983	4891	4763	4671	4543	4937	4717	98	1440	500	3450	5	1	19543877	899	5.74	0.69	12	0.41	802.00	6660.00	7300	20241010	-36.99	4570	20250407	0.66	5460	-15.75	20250122	4570	0.66	20250407	7300	-36.99	20241010	4570	0.66	20250407	3.39	Y	058630	500	97 억	2210138	N	N	1458	N	N
43	20250407	150524	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	4605	-195	5	-4.06	353919229	76534	88.16	4740	4740	4570	6240	3360	4800	4624.34	11.31	-20177	4983	4891	4763	4671	4543	4937	4717	98	1440	500	3450	5	1	19543877	900	5.74	0.69	12	0.39	802.00	6660.00	7300	20241010	-36.92	4570	20250407	0.77	5460	-15.66	20250122	4570	0.77	20250407	7300	-36.92	20241010	4570	0.77	20250407	3.39	Y	058630	500	97 억	2210138	N	N	3929	N	N
44	20250407	140522	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	4600	-200	5	-4.17	339876184	73483	84.64	4740	4740	4570	6240	3360	4800	4625.24	11.31	-19008	4983	4891	4763	4671	4543	4937	4717	98	1440	500	3450	5	1	19543877	899	5.74	0.69	12	0.38	802.00	6660.00	7300	20241010	-36.99	4570	20250407	0.66	5460	-15.75	20250122	4570	0.66	20250407	7300	-36.99	20241010	4570	0.66	20250407	3.39	Y	058630	500	97 억	2210138	N	N	3929	N	N
45	20250407	130520	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	4625	-175	5	-3.65	295718264	63889	73.59	4740	4740	4570	6240	3360	4800	4628.63	11.31	-17172	4983	4891	4763	4671	4543	4937	4717	98	1440	500	3450	5	1	19543877	904	5.77	0.69	12	0.33	802.00	6660.00	7300	20241010	-36.64	4570	20250407	1.20	5460	-15.29	20250122	4570	1.20	20250407	7300	-36.64	20241010	4570	1.20	20250407	3.39	Y	058630	500	97 억	2210138	N	N	3929	N	N
46	20250407	120521	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	4640	-160	5	-3.33	248728354	53696	61.85	4740	4740	4570	6240	3360	4800	4632.16	11.31	-16302	4983	4891	4763	4671	4543	4937	4717	98	1440	500	3450	5	1	19543877	907	5.79	0.70	12	0.27	802.00	6660.00	7300	20241010	-36.44	4570	20250407	1.53	5460	-15.02	20250122	4570	1.53	20250407	7300	-36.44	20241010	4570	1.53	20250407	3.39	Y	058630	500	97 억	2210138	N	N	3929	N	N
47	20250407	110521	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	4640	-160	5	-3.33	226505249	48913	56.34	4740	4740	4570	6240	3360	4800	4630.78	11.31	-13780	4983	4891	4763	4671	4543	4937	4717	98	1440	500	3450	5	1	19543877	907	5.79	0.70	12	0.25	802.00	6660.00	7300	20241010	-36.44	4570	20250407	1.53	5460	-15.02	20250122	4570	1.53	20250407	7300	-36.44	20241010	4570	1.53	20250407	3.39	Y	058630	500	97 억	2210138	N	N	3929	N	N
48	20250407	100521	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	4600	-200	5	-4.17	184809184	39872	45.93	4740	4740	4570	6240	3360	4800	4635.06	11.31	-13816	4983	4891	4763	4671	4543	4937	4717	98	1440	500	3450	5	1	19543877	899	5.74	0.69	12	0.20	802.00	6660.00	7300	20241010	-36.99	4570	20250407	0.66	5460	-15.75	20250122	4570	0.66	20250407	7300	-36.99	20241010	4570	0.66	20250407	3.39	Y	058630	500	97 억	2210138	N	N	3929	N	N
49	20250407	090522	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4690	-110	5	-2.29	24220915	5142	5.92	4740	4740	4690	6240	3360	4800	4710.41	11.31	-2193	4983	4891	4763	4671	4543	4937	4717	98	1440	500	3450	5	1	19543877	917	5.85	0.70	12	0.03	802.00	6660.00	7300	20241010	-35.75	4600	20250403	1.96	5460	-14.10	20250122	4600	1.96	20250403	7300	-35.75	20241010	4600	1.96	20250403	3.39	Y	058630	500	97 억	2210138	N	N	3929	N	N
50	20250404	160520	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4800	130	2	2.78	412007030	86759	195.08	4665	4855	4635	6070	3270	4670	4748.87	11.20	21263	4730	4700	4650	4620	4570	4715	4635	98	1400	500	3360	5	1	19543877	938	5.99	0.72	12	0.44	802.00	6660.00	7300	20241010	-34.25	4600	20250403	4.35	5460	-12.09	20250122	4600	4.35	20250403	7300	-34.25	20241010	4600	4.35	20250403	3.38	Y	058630	500	97 억	2188947	N	N	3929	N	N
51	20250404	150524	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4790	120	2	2.57	404336895	85158	191.48	4665	4855	4635	6070	3270	4670	4748.08	11.20	20618	4730	4700	4650	4620	4570	4715	4635	98	1400	500	3360	5	1	19543877	936	5.97	0.72	12	0.44	802.00	6660.00	7300	20241010	-34.38	4600	20250403	4.13	5460	-12.27	20250122	4600	4.13	20250403	7300	-34.38	20241010	4600	4.13	20250403	3.38	Y	058630	500	97 억	2188947	N	N	3748	N	N
52	20250404	140526	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4730	60	2	1.28	368832821	77680	174.67	4665	4855	4635	6070	3270	4670	4748.11	11.20	18231	4730	4700	4650	4620	4570	4715	4635	98	1400	500	3360	5	1	19543877	924	5.90	0.71	12	0.40	802.00	6660.00	7300	20241010	-35.21	4600	20250403	2.83	5460	-13.37	20250122	4600	2.83	20250403	7300	-35.21	20241010	4600	2.83	20250403	3.38	Y	058630	500	97 억	2188947	N	N	3748	N	N
53	20250404	130526	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4720	50	2	1.07	340557796	71697	161.21	4665	4855	4635	6070	3270	4670	4749.96	11.20	20415	4730	4700	4650	4620	4570	4715	4635	98	1400	500	3360	5	1	19543877	922	5.89	0.71	12	0.37	802.00	6660.00	7300	20241010	-35.34	4600	20250403	2.61	5460	-13.55	20250122	4600	2.61	20250403	7300	-35.34	20241010	4600	2.61	20250403	3.38	Y	058630	500	97 억	2188947	N	N	3748	N	N
54	20250404	120520	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4750	80	2	1.71	252443226	53003	119.18	4665	4855	4635	6070	3270	4670	4762.81	11.20	9501	4730	4700	4650	4620	4570	4715	4635	98	1400	500	3360	5	1	19543877	928	5.92	0.71	12	0.27	802.00	6660.00	7300	20241010	-34.93	4600	20250403	3.26	5460	-13.00	20250122	4600	3.26	20250403	7300	-34.93	20241010	4600	3.26	20250403	3.38	Y	058630	500	97 억	2188947	N	N	3748	N	N
55	20250404	110523	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4740	70	2	1.50	130972406	27733	62.36	4665	4785	4635	6070	3270	4670	4722.62	11.20	5195	4730	4700	4650	4620	4570	4715	4635	98	1400	500	3360	5	1	19543877	926	5.91	0.71	12	0.14	802.00	6660.00	7300	20241010	-35.07	4600	20250403	3.04	5460	-13.19	20250122	4600	3.04	20250403	7300	-35.07	20241010	4600	3.04	20250403	3.38	Y	058630	500	97 억	2188947	N	N	3748	N	N
56	20250404	100523	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4770	100	2	2.14	94030642	19957	44.87	4665	4785	4635	6070	3270	4670	4711.66	11.20	6270	4730	4700	4650	4620	4570	4715	4635	98	1400	500	3360	5	1	19543877	932	5.95	0.72	12	0.10	802.00	6660.00	7300	20241010	-34.66	4600	20250403	3.70	5460	-12.64	20250122	4600	3.70	20250403	7300	-34.66	20241010	4600	3.70	20250403	3.38	Y	058630	500	97 억	2188947	N	N	3748	N	N
57	20250404	090525	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4635	-35	5	-0.75	106700	23	0.05	4665	4665	4635	6070	3270	4670	4637.73	11.20	-20	4730	4700	4650	4620	4570	4715	4635	98	1400	500	3360	5	1	19543877	906	5.78	0.70	12	0.00	802.00	6660.00	7300	20241010	-36.51	4600	20250403	0.76	5460	-15.11	20250122	4600	0.76	20250403	7300	-36.51	20241010	4600	0.76	20250403	3.38	Y	058630	500	97 억	2188947	N	N	3748	N	N
58	20250403	160515	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	4670	-25	5	-0.53	207094262	44473	91.82	4650	4680	4600	6100	3290	4695	4656.63	11.23	-4938	4815	4755	4700	4640	4585	4727	4612	98	1405	500	3380	5	1	19543877	913	5.82	0.70	12	0.23	802.00	6660.00	7300	20241010	-36.03	4600	20250403	1.52	5460	-14.47	20250122	4600	1.52	20250403	7300	-36.03	20241010	4600	1.52	20250403	3.37	Y	058630	500	97 억	2194265	N	N	3748	N	N
59	20250403	150519	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	4655	-40	5	-0.85	193902677	41642	85.97	4650	4680	4600	6100	3290	4695	4656.42	11.23	-4618	4815	4755	4700	4640	4585	4727	4612	98	1405	500	3380	5	1	19543877	910	5.80	0.70	12	0.21	802.00	6660.00	7300	20241010	-36.23	4600	20250403	1.20	5460	-14.74	20250122	4600	1.20	20250403	7300	-36.23	20241010	4600	1.20	20250403	3.37	Y	058630	500	97 억	2194265	N	N	1257	N	N
60	20250403	140519	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	4675	-20	5	-0.43	168956107	36292	74.93	4650	4680	4600	6100	3290	4695	4655.46	11.23	-3484	4815	4755	4700	4640	4585	4727	4612	98	1405	500	3380	5	1	19543877	914	5.83	0.70	12	0.19	802.00	6660.00	7300	20241010	-35.96	4600	20250403	1.63	5460	-14.38	20250122	4600	1.63	20250403	7300	-35.96	20241010	4600	1.63	20250403	3.37	Y	058630	500	97 억	2194265	N	N	1257	N	N
61	20250403	130519	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	4665	-30	5	-0.64	154401872	33175	68.49	4650	4680	4600	6100	3290	4695	4654.16	11.23	-3832	4815	4755	4700	4640	4585	4727	4612	98	1405	500	3380	5	1	19543877	912	5.82	0.70	12	0.17	802.00	6660.00	7300	20241010	-36.10	4600	20250403	1.41	5460	-14.56	20250122	4600	1.41	20250403	7300	-36.10	20241010	4600	1.41	20250403	3.37	Y	058630	500	97 억	2194265	N	N	1257	N	N
62	20250403	120518	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	4665	-30	5	-0.64	116850542	25123	51.87	4650	4680	4600	6100	3290	4695	4651.14	11.23	-3526	4815	4755	4700	4640	4585	4727	4612	98	1405	500	3380	5	1	19543877	912	5.82	0.70	12	0.13	802.00	6660.00	7300	20241010	-36.10	4600	20250403	1.41	5460	-14.56	20250122	4600	1.41	20250403	7300	-36.10	20241010	4600	1.41	20250403	3.37	Y	058630	500	97 억	2194265	N	N	1257	N	N
63	20250403	110519	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	4645	-50	5	-1.06	96249792	20703	42.74	4650	4680	4600	6100	3290	4695	4649.07	11.23	-4297	4815	4755	4700	4640	4585	4727	4612	98	1405	500	3380	5	1	19543877	908	5.79	0.70	12	0.11	802.00	6660.00	7300	20241010	-36.37	4600	20250403	0.98	5460	-14.93	20250122	4600	0.98	20250403	7300	-36.37	20241010	4600	0.98	20250403	3.37	Y	058630	500	97 억	2194265	N	N	1257	N	N
64	20250403	100519	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	4665	-30	5	-0.64	51974962	11201	23.13	4650	4665	4600	6100	3290	4695	4640.21	11.23	-201	4815	4755	4700	4640	4585	4727	4612	98	1405	500	3380	5	1	19543877	912	5.82	0.70	12	0.06	802.00	6660.00	7300	20241010	-36.10	4600	20250403	1.41	5460	-14.56	20250122	4600	1.41	20250403	7300	-36.10	20241010	4600	1.41	20250403	3.37	Y	058630	500	97 억	2194265	N	N	1257	N	N
65	20250403	090521	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	4620	-75	5	-1.60	14311465	3093	6.39	4650	4650	4600	6100	3290	4695	4627.05	11.23	-1656	4815	4755	4700	4640	4585	4727	4612	98	1405	500	3380	5	1	19543877	903	5.76	0.69	12	0.02	802.00	6660.00	7300	20241010	-36.71	4600	20250403	0.43	5460	-15.38	20250122	4600	0.43	20250403	7300	-36.71	20241010	4600	0.43	20250403	3.37	Y	058630	500	97 억	2194265	N	N	1257	N	N
66	20250402	160508	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4695	-75	5	-1.57	227568896	48434	58.64	4740	4760	4645	6200	3340	4770	4698.54	11.32	-18434	4896	4832	4736	4672	4576	4865	4705	98	1430	500	3430	5	1	19543877	918	5.85	0.70	12	0.25	802.00	6660.00	7300	20241010	-35.68	4630	20250331	1.40	5460	-14.01	20250122	4630	1.40	20250331	7300	-35.68	20241010	4630	1.40	20250331	3.44	Y	058630	500	97 억	2212689	N	N	1257	N	N
67	20250402	150509	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4685	-85	5	-1.78	220950051	47024	56.93	4740	4760	4645	6200	3340	4770	4698.67	11.32	-17820	4896	4832	4736	4672	4576	4865	4705	98	1430	500	3430	5	1	19543877	916	5.84	0.70	12	0.24	802.00	6660.00	7300	20241010	-35.82	4630	20250331	1.19	5460	-14.19	20250122	4630	1.19	20250331	7300	-35.82	20241010	4630	1.19	20250331	3.44	Y	058630	500	97 억	2212689	N	N	188	N	N
68	20250402	140509	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4700	-70	5	-1.47	185225471	39408	47.71	4740	4760	4645	6200	3340	4770	4700.20	11.32	-16929	4896	4832	4736	4672	4576	4865	4705	98	1430	500	3430	5	1	19543877	919	5.86	0.71	12	0.20	802.00	6660.00	7300	20241010	-35.62	4630	20250331	1.51	5460	-13.92	20250122	4630	1.51	20250331	7300	-35.62	20241010	4630	1.51	20250331	3.44	Y	058630	500	97 억	2212689	N	N	188	N	N
69	20250402	130510	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4720	-50	5	-1.05	171466026	36485	44.17	4740	4760	4645	6200	3340	4770	4699.63	11.32	-14687	4896	4832	4736	4672	4576	4865	4705	98	1430	500	3430	5	1	19543877	922	5.89	0.71	12	0.19	802.00	6660.00	7300	20241010	-35.34	4630	20250331	1.94	5460	-13.55	20250122	4630	1.94	20250331	7300	-35.34	20241010	4630	1.94	20250331	3.44	Y	058630	500	97 억	2212689	N	N	188	N	N
70	20250402	120510	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4705	-65	5	-1.36	125121121	26664	32.28	4740	4760	4645	6200	3340	4770	4692.51	11.32	-12382	4896	4832	4736	4672	4576	4865	4705	98	1430	500	3430	5	1	19543877	920	5.87	0.71	12	0.14	802.00	6660.00	7300	20241010	-35.55	4630	20250331	1.62	5460	-13.83	20250122	4630	1.62	20250331	7300	-35.55	20241010	4630	1.62	20250331	3.44	Y	058630	500	97 억	2212689	N	N	188	N	N
71	20250402	110509	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4700	-70	5	-1.47	113770096	24256	29.37	4740	4760	4645	6200	3340	4770	4690.39	11.32	-11756	4896	4832	4736	4672	4576	4865	4705	98	1430	500	3430	5	1	19543877	919	5.86	0.71	12	0.12	802.00	6660.00	7300	20241010	-35.62	4630	20250331	1.51	5460	-13.92	20250122	4630	1.51	20250331	7300	-35.62	20241010	4630	1.51	20250331	3.44	Y	058630	500	97 억	2212689	N	N	188	N	N
72	20250402	100508	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4690	-80	5	-1.68	90635325	19325	23.40	4740	4760	4645	6200	3340	4770	4690.06	11.32	-11846	4896	4832	4736	4672	4576	4865	4705	98	1430	500	3430	5	1	19543877	917	5.85	0.70	12	0.10	802.00	6660.00	7300	20241010	-35.75	4630	20250331	1.30	5460	-14.10	20250122	4630	1.30	20250331	7300	-35.75	20241010	4630	1.30	20250331	3.44	Y	058630	500	97 억	2212689	N	N	188	N	N
73	20250402	090513	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4740	-30	5	-0.63	7026150	1481	1.79	4740	4760	4740	6200	3340	4770	4744.19	11.32	-268	4896	4832	4736	4672	4576	4865	4705	98	1430	500	3430	5	1	19543877	926	5.91	0.71	12	0.01	802.00	6660.00	7300	20241010	-35.07	4630	20250331	2.38	5460	-13.19	20250122	4630	2.38	20250331	7300	-35.07	20241010	4630	2.38	20250331	3.44	Y	058630	500	97 억	2212689	N	N	188	N	N
74	20250401	160513	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4770	90	2	1.92	386336595	81575	137.81	4670	4800	4640	6080	3280	4680	4735.97	11.18	27822	4880	4780	4705	4605	4530	4742	4567	98	1400	500	3360	5	1	19543877	932	5.95	0.72	12	0.42	802.00	6660.00	7300	20241010	-34.66	4630	20250331	3.02	5460	-12.64	20250122	4630	3.02	20250331	7300	-34.66	20241010	4630	3.02	20250331	3.42	Y	058630	500	97 억	2184524	N	N	188	N	N
75	20250401	150513	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4765	85	2	1.82	342551800	72393	122.30	4670	4800	4640	6080	3280	4680	4731.84	11.18	27044	4880	4780	4705	4605	4530	4742	4567	98	1400	500	3360	5	1	19543877	931	5.94	0.72	12	0.37	802.00	6660.00	7300	20241010	-34.73	4630	20250331	2.92	5460	-12.73	20250122	4630	2.92	20250331	7300	-34.73	20241010	4630	2.92	20250331	3.42	Y	058630	500	97 억	2184524	N	N	1560	N	N
76	20250401	140512	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4750	70	2	1.50	336019180	71021	119.98	4670	4800	4640	6080	3280	4680	4731.27	11.18	26874	4880	4780	4705	4605	4530	4742	4567	98	1400	500	3360	5	1	19543877	928	5.92	0.71	12	0.36	802.00	6660.00	7300	20241010	-34.93	4630	20250331	2.59	5460	-13.00	20250122	4630	2.59	20250331	7300	-34.93	20241010	4630	2.59	20250331	3.42	Y	058630	500	97 억	2184524	N	N	1560	N	N
77	20250401	130513	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4760	80	2	1.71	323737575	68442	115.62	4670	4800	4640	6080	3280	4680	4730.10	11.18	25417	4880	4780	4705	4605	4530	4742	4567	98	1400	500	3360	5	1	19543877	930	5.94	0.71	12	0.35	802.00	6660.00	7300	20241010	-34.79	4630	20250331	2.81	5460	-12.82	20250122	4630	2.81	20250331	7300	-34.79	20241010	4630	2.81	20250331	3.42	Y	058630	500	97 억	2184524	N	N	1560	N	N
78	20250401	120513	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4760	80	2	1.71	269850760	57158	96.56	4670	4800	4640	6080	3280	4680	4721.14	11.18	23936	4880	4780	4705	4605	4530	4742	4567	98	1400	500	3360	5	1	19543877	930	5.94	0.71	12	0.29	802.00	6660.00	7300	20241010	-34.79	4630	20250331	2.81	5460	-12.82	20250122	4630	2.81	20250331	7300	-34.79	20241010	4630	2.81	20250331	3.42	Y	058630	500	97 억	2184524	N	N	1560	N	N
79	20250401	110510	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4730	50	2	1.07	160150315	34053	57.53	4670	4730	4640	6080	3280	4680	4702.97	11.18	11563	4880	4780	4705	4605	4530	4742	4567	98	1400	500	3360	5	1	19543877	924	5.90	0.71	12	0.17	802.00	6660.00	7300	20241010	-35.21	4630	20250331	2.16	5460	-13.37	20250122	4630	2.16	20250331	7300	-35.21	20241010	4630	2.16	20250331	3.42	Y	058630	500	97 억	2184524	N	N	1560	N	N
80	20250401	100505	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4675	-5	5	-0.11	48388595	10361	17.50	4670	4720	4640	6080	3280	4680	4670.26	11.18	-52	4880	4780	4705	4605	4530	4742	4567	98	1400	500	3360	5	1	19543877	914	5.83	0.70	12	0.05	802.00	6660.00	7300	20241010	-35.96	4630	20250331	0.97	5460	-14.38	20250122	4630	0.97	20250331	7300	-35.96	20241010	4630	0.97	20250331	3.42	Y	058630	500	97 억	2184524	N	N	1560	N	N
81	20250401	090507	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4680	0	3	0.00	6755500	1443	2.44	4670	4715	4670	6080	3280	4680	4681.57	11.18	140	4880	4780	4705	4605	4530	4742	4567	98	1400	500	3360	5	1	19543877	915	5.84	0.70	12	0.01	802.00	6660.00	7300	20241010	-35.89	4630	20250331	1.08	5460	-14.29	20250122	4630	1.08	20250331	7300	-35.89	20241010	4630	1.08	20250331	3.42	Y	058630	500	97 억	2184524	N	N	1560	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History