KissMeData/071200/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	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	160609	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5390	70	2	1.32	1518055825	282087	100.12	5320	5450	5250	6910	3730	5320	5381.51	2.68	25769	5500	5410	5230	5140	4960	5455	5185	122	1590	500	3930	10	1	24396458	1315	2.99	0.74	12	1.16	1800.00	7298.00	6200	20250305	-13.06	3800	20240806	41.84	6200	-13.06	20250305	4010	34.41	20250203	6200	-13.06	20250305	3800	41.84	20240806	3.43	Y	071200	500	121 억	653224	N	N	7626	N	N
3	20250414	150614	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5390	70	2	1.32	1460799690	271456	96.35	5320	5450	5250	6910	3730	5320	5381.35	2.68	23461	5500	5410	5230	5140	4960	5455	5185	122	1590	500	3930	10	1	24396458	1315	2.99	0.74	12	1.11	1800.00	7298.00	6200	20250305	-13.06	3800	20240806	41.84	6200	-13.06	20250305	4010	34.41	20250203	6200	-13.06	20250305	3800	41.84	20240806	3.43	Y	071200	500	121 억	653224	N	N	20735	N	N
4	20250414	140613	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5390	70	2	1.32	1282281270	238305	84.58	5320	5450	5250	6910	3730	5320	5380.84	2.68	19533	5500	5410	5230	5140	4960	5455	5185	122	1590	500	3930	10	1	24396458	1315	2.99	0.74	12	0.98	1800.00	7298.00	6200	20250305	-13.06	3800	20240806	41.84	6200	-13.06	20250305	4010	34.41	20250203	6200	-13.06	20250305	3800	41.84	20240806	3.43	Y	071200	500	121 억	653224	N	N	20735	N	N
5	20250414	130612	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5380	60	2	1.13	1174092550	218132	77.42	5320	5450	5250	6910	3730	5320	5382.49	2.68	14857	5500	5410	5230	5140	4960	5455	5185	122	1590	500	3930	10	1	24396458	1313	2.99	0.74	12	0.89	1800.00	7298.00	6200	20250305	-13.23	3800	20240806	41.58	6200	-13.23	20250305	4010	34.16	20250203	6200	-13.23	20250305	3800	41.58	20240806	3.43	Y	071200	500	121 억	653224	N	N	20735	N	N
6	20250414	120614	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5420	100	2	1.88	991626640	184269	65.40	5320	5450	5250	6910	3730	5320	5381.41	2.68	5151	5500	5410	5230	5140	4960	5455	5185	122	1590	500	3930	10	1	24396458	1322	3.01	0.74	12	0.76	1800.00	7298.00	6200	20250305	-12.58	3800	20240806	42.63	6200	-12.58	20250305	4010	35.16	20250203	6200	-12.58	20250305	3800	42.63	20240806	3.43	Y	071200	500	121 억	653224	N	N	20735	N	N
7	20250414	110610	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5400	80	2	1.50	874838195	162678	57.74	5320	5450	5250	6910	3730	5320	5377.73	2.68	-1920	5500	5410	5230	5140	4960	5455	5185	122	1590	500	3930	10	1	24396458	1317	3.00	0.74	12	0.67	1800.00	7298.00	6200	20250305	-12.90	3800	20240806	42.11	6200	-12.90	20250305	4010	34.66	20250203	6200	-12.90	20250305	3800	42.11	20240806	3.43	Y	071200	500	121 억	653224	N	N	20735	N	N
8	20250414	100613	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5450	130	2	2.44	625210990	116615	41.39	5320	5450	5250	6910	3730	5320	5361.33	2.68	-6275	5500	5410	5230	5140	4960	5455	5185	122	1590	500	3930	10	1	24396458	1330	3.03	0.75	12	0.48	1800.00	7298.00	6200	20250305	-12.10	3800	20240806	43.42	6200	-12.10	20250305	4010	35.91	20250203	6200	-12.10	20250305	3800	43.42	20240806	3.43	Y	071200	500	121 억	653224	N	N	20735	N	N
9	20250414	090614	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5270	-50	5	-0.94	84709310	16006	5.68	5320	5360	5250	6910	3730	5320	5292.35	2.68	-3467	5500	5410	5230	5140	4960	5455	5185	122	1590	500	3930	10	1	24396458	1286	2.93	0.72	12	0.07	1800.00	7298.00	6200	20250305	-15.00	3800	20240806	38.68	6200	-15.00	20250305	4010	31.42	20250203	6200	-15.00	20250305	3800	38.68	20240806	3.43	Y	071200	500	121 억	653224	N	N	20735	N	N
10	20250411	160606	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5320	140	2	2.70	1454141170	277423	52.10	5180	5320	5050	6730	3630	5180	5241.25	2.63	12206	5586	5382	5156	4952	4726	5485	5055	122	1550	500	3830	10	1	24396458	1298	2.96	0.73	12	1.14	1800.00	7298.00	6200	20250305	-14.19	3800	20240806	40.00	6200	-14.19	20250305	4010	32.67	20250203	6200	-14.19	20250305	3800	40.00	20240806	3.48	Y	071200	500	121 억	642329	N	N	20735	N	N
11	20250411	150611	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5300	120	2	2.32	1337668650	255456	47.97	5180	5310	5050	6730	3630	5180	5236.40	2.63	2048	5586	5382	5156	4952	4726	5485	5055	122	1550	500	3830	10	1	24396458	1293	2.94	0.73	12	1.05	1800.00	7298.00	6200	20250305	-14.52	3800	20240806	39.47	6200	-14.52	20250305	4010	32.17	20250203	6200	-14.52	20250305	3800	39.47	20240806	3.48	Y	071200	500	121 억	642329	N	N	14866	N	N
12	20250411	140610	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5280	100	2	1.93	1155447570	221050	41.51	5180	5300	5050	6730	3630	5180	5227.09	2.63	1536	5586	5382	5156	4952	4726	5485	5055	122	1550	500	3830	10	1	24396458	1288	2.93	0.72	12	0.91	1800.00	7298.00	6200	20250305	-14.84	3800	20240806	38.95	6200	-14.84	20250305	4010	31.67	20250203	6200	-14.84	20250305	3800	38.95	20240806	3.48	Y	071200	500	121 억	642329	N	N	14866	N	N
13	20250411	130612	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5280	100	2	1.93	1007057290	192945	36.24	5180	5300	5050	6730	3630	5180	5219.40	2.63	-8107	5586	5382	5156	4952	4726	5485	5055	122	1550	500	3830	10	1	24396458	1288	2.93	0.72	12	0.79	1800.00	7298.00	6200	20250305	-14.84	3800	20240806	38.95	6200	-14.84	20250305	4010	31.67	20250203	6200	-14.84	20250305	3800	38.95	20240806	3.48	Y	071200	500	121 억	642329	N	N	14866	N	N
14	20250411	120612	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5280	100	2	1.93	888919470	170551	32.03	5180	5290	5050	6730	3630	5180	5212.04	2.63	-14292	5586	5382	5156	4952	4726	5485	5055	122	1550	500	3830	10	1	24396458	1288	2.93	0.72	12	0.70	1800.00	7298.00	6200	20250305	-14.84	3800	20240806	38.95	6200	-14.84	20250305	4010	31.67	20250203	6200	-14.84	20250305	3800	38.95	20240806	3.48	Y	071200	500	121 억	642329	N	N	14866	N	N
15	20250411	110611	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5260	80	2	1.54	760301750	146078	27.43	5180	5290	5050	6730	3630	5180	5204.77	2.63	-16660	5586	5382	5156	4952	4726	5485	5055	122	1550	500	3830	10	1	24396458	1283	2.92	0.72	12	0.60	1800.00	7298.00	6200	20250305	-15.16	3800	20240806	38.42	6200	-15.16	20250305	4010	31.17	20250203	6200	-15.16	20250305	3800	38.42	20240806	3.48	Y	071200	500	121 억	642329	N	N	14866	N	N
16	20250411	100612	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5190	10	2	0.19	294492260	57263	10.75	5180	5210	5050	6730	3630	5180	5142.80	2.63	4463	5586	5382	5156	4952	4726	5485	5055	122	1550	500	3830	10	1	24396458	1266	2.88	0.71	12	0.23	1800.00	7298.00	6200	20250305	-16.29	3800	20240806	36.58	6200	-16.29	20250305	4010	29.43	20250203	6200	-16.29	20250305	3800	36.58	20240806	3.48	Y	071200	500	121 억	642329	N	N	14866	N	N
17	20250411	090615	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5150	-30	5	-0.58	62938190	12213	2.29	5180	5210	5060	6730	3630	5180	5153.38	2.63	-1405	5586	5382	5156	4952	4726	5485	5055	122	1550	500	3830	10	1	24396458	1256	2.86	0.71	12	0.05	1800.00	7298.00	6200	20250305	-16.94	3800	20240806	35.53	6200	-16.94	20250305	4010	28.43	20250203	6200	-16.94	20250305	3800	35.53	20240806	3.48	Y	071200	500	121 억	642329	N	N	14866	N	N
18	20250410	160608	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5180	310	2	6.37	2744097310	531135	355.42	5010	5360	4930	6330	3410	4870	5166.48	2.78	-36188	5066	4967	4896	4797	4726	5017	4847	122	1460	500	3600	10	1	24396458	1264	2.88	0.71	12	2.18	1800.00	7298.00	6200	20250305	-16.45	3800	20240806	36.32	6200	-16.45	20250305	4010	29.18	20250203	6200	-16.45	20250305	3800	36.32	20240806	3.53	Y	071200	500	121 억	679157	N	N	14866	N	N
19	20250410	150611	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5190	320	2	6.57	2645461570	512029	342.64	5010	5360	4930	6330	3410	4870	5166.62	2.78	-40325	5066	4967	4896	4797	4726	5017	4847	122	1460	500	3600	10	1	24396458	1266	2.88	0.71	12	2.10	1800.00	7298.00	6200	20250305	-16.29	3800	20240806	36.58	6200	-16.29	20250305	4010	29.43	20250203	6200	-16.29	20250305	3800	36.58	20240806	3.53	Y	071200	500	121 억	679157	N	N	19247	N	N
20	20250410	140609	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5140	270	2	5.54	2453742540	474898	317.79	5010	5360	4930	6330	3410	4870	5166.88	2.78	-41399	5066	4967	4896	4797	4726	5017	4847	122	1460	500	3600	10	1	24396458	1254	2.86	0.70	12	1.95	1800.00	7298.00	6200	20250305	-17.10	3800	20240806	35.26	6200	-17.10	20250305	4010	28.18	20250203	6200	-17.10	20250305	3800	35.26	20240806	3.53	Y	071200	500	121 억	679157	N	N	19247	N	N
21	20250410	130609	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5080	210	2	4.31	2370044370	458594	306.88	5010	5360	4930	6330	3410	4870	5168.07	2.78	-43899	5066	4967	4896	4797	4726	5017	4847	122	1460	500	3600	10	1	24396458	1239	2.82	0.70	12	1.88	1800.00	7298.00	6200	20250305	-18.06	3800	20240806	33.68	6200	-18.06	20250305	4010	26.68	20250203	6200	-18.06	20250305	3800	33.68	20240806	3.53	Y	071200	500	121 억	679157	N	N	19247	N	N
22	20250410	120609	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5110	240	2	4.93	2275607220	440064	294.48	5010	5360	4930	6330	3410	4870	5171.08	2.78	-47766	5066	4967	4896	4797	4726	5017	4847	122	1460	500	3600	10	1	24396458	1247	2.84	0.70	12	1.80	1800.00	7298.00	6200	20250305	-17.58	3800	20240806	34.47	6200	-17.58	20250305	4010	27.43	20250203	6200	-17.58	20250305	3800	34.47	20240806	3.53	Y	071200	500	121 억	679157	N	N	19247	N	N
23	20250410	110609	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5150	280	2	5.75	2149864300	415518	278.06	5010	5360	4930	6330	3410	4870	5173.94	2.78	-57419	5066	4967	4896	4797	4726	5017	4847	122	1460	500	3600	10	1	24396458	1256	2.86	0.71	12	1.70	1800.00	7298.00	6200	20250305	-16.94	3800	20240806	35.53	6200	-16.94	20250305	4010	28.43	20250203	6200	-16.94	20250305	3800	35.53	20240806	3.53	Y	071200	500	121 억	679157	N	N	19247	N	N
24	20250410	100609	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5100	230	2	4.72	1896713915	366014	244.93	5010	5360	4930	6330	3410	4870	5182.08	2.78	-57223	5066	4967	4896	4797	4726	5017	4847	122	1460	500	3600	10	1	24396458	1244	2.83	0.70	12	1.50	1800.00	7298.00	6200	20250305	-17.74	3800	20240806	34.21	6200	-17.74	20250305	4010	27.18	20250203	6200	-17.74	20250305	3800	34.21	20240806	3.53	Y	071200	500	121 억	679157	N	N	19247	N	N
25	20250410	090612	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4990	120	2	2.46	83714495	16699	11.17	5010	5070	4980	6330	3410	4870	5013.14	2.78	2728	5066	4967	4896	4797	4726	5017	4847	122	1460	500	3600	5	1	24396458	1217	2.77	0.68	12	0.07	1800.00	7298.00	6200	20250305	-19.52	3800	20240806	31.32	6200	-19.52	20250305	4010	24.44	20250203	6200	-19.52	20250305	3800	31.32	20240806	3.53	Y	071200	500	121 억	679157	N	N	19247	N	N
26	20250409	160606	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4870	-25	5	-0.51	727814412	148425	144.51	4845	4995	4825	6360	3430	4895	4903.58	2.83	-21055	5065	4980	4885	4800	4705	5022	4842	122	1465	500	3620	5	1	24396458	1188	2.71	0.67	12	0.61	1800.00	7298.00	6200	20250305	-21.45	3800	20240806	28.16	6200	-21.45	20250305	4010	21.45	20250203	6200	-21.45	20250305	3800	28.16	20240806	3.64	Y	071200	500	121 억	691119	N	N	19247	N	N
27	20250409	150454	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4885	-10	5	-0.20	700916972	142905	139.13	4845	4995	4825	6360	3430	4895	4904.78	2.83	-22166	5065	4980	4885	4800	4705	5022	4842	122	1465	500	3620	5	1	24396458	1192	2.71	0.67	12	0.59	1800.00	7298.00	6200	20250305	-21.21	3800	20240806	28.55	6200	-21.21	20250305	4010	21.82	20250203	6200	-21.21	20250305	3800	28.55	20240806	3.64	Y	071200	500	121 억	691119	N	N	7432	N	N
28	20250409	140604	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4865	-30	5	-0.61	621767345	126652	123.31	4845	4995	4825	6360	3430	4895	4909.26	2.83	-21237	5065	4980	4885	4800	4705	5022	4842	122	1465	500	3620	5	1	24396458	1187	2.70	0.67	12	0.52	1800.00	7298.00	6200	20250305	-21.53	3800	20240806	28.03	6200	-21.53	20250305	4010	21.32	20250203	6200	-21.53	20250305	3800	28.03	20240806	3.64	Y	071200	500	121 억	691119	N	N	7432	N	N
29	20250409	130602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4915	20	2	0.41	479380910	97428	94.86	4845	4995	4825	6360	3430	4895	4920.36	2.83	-16366	5065	4980	4885	4800	4705	5022	4842	122	1465	500	3620	5	1	24396458	1199	2.73	0.67	12	0.40	1800.00	7298.00	6200	20250305	-20.73	3800	20240806	29.34	6200	-20.73	20250305	4010	22.57	20250203	6200	-20.73	20250305	3800	29.34	20240806	3.64	Y	071200	500	121 억	691119	N	N	7432	N	N
30	20250409	120603	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4970	75	2	1.53	396505655	80620	78.49	4845	4995	4825	6360	3430	4895	4918.20	2.83	-8609	5065	4980	4885	4800	4705	5022	4842	122	1465	500	3620	5	1	24396458	1213	2.76	0.68	12	0.33	1800.00	7298.00	6200	20250305	-19.84	3800	20240806	30.79	6200	-19.84	20250305	4010	23.94	20250203	6200	-19.84	20250305	3800	30.79	20240806	3.64	Y	071200	500	121 억	691119	N	N	7432	N	N
31	20250409	110602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4950	55	2	1.12	296619290	60557	58.96	4845	4960	4825	6360	3430	4895	4898.18	2.83	3623	5065	4980	4885	4800	4705	5022	4842	122	1465	500	3620	5	1	24396458	1208	2.75	0.68	12	0.25	1800.00	7298.00	6200	20250305	-20.16	3800	20240806	30.26	6200	-20.16	20250305	4010	23.44	20250203	6200	-20.16	20250305	3800	30.26	20240806	3.64	Y	071200	500	121 억	691119	N	N	7432	N	N
32	20250409	100605	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4920	25	2	0.51	236270135	48280	47.01	4845	4960	4825	6360	3430	4895	4893.75	2.83	3626	5065	4980	4885	4800	4705	5022	4842	122	1465	500	3620	5	1	24396458	1200	2.73	0.67	12	0.20	1800.00	7298.00	6200	20250305	-20.65	3800	20240806	29.47	6200	-20.65	20250305	4010	22.69	20250203	6200	-20.65	20250305	3800	29.47	20240806	3.64	Y	071200	500	121 억	691119	N	N	7432	N	N
33	20250409	090608	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4830	-65	5	-1.33	28235865	5835	5.68	4845	4880	4825	6360	3430	4895	4839.05	2.83	1094	5065	4980	4885	4800	4705	5022	4842	122	1465	500	3620	5	1	24396458	1178	2.68	0.66	12	0.02	1800.00	7298.00	6200	20250305	-22.10	3800	20240806	27.11	6200	-22.10	20250305	4010	20.45	20250203	6200	-22.10	20250305	3800	27.11	20240806	3.64	Y	071200	500	121 억	691119	N	N	7432	N	N
34	20250408	160558	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4895	135	2	2.84	496013487	101801	67.82	4805	4970	4790	6180	3335	4760	4872.38	2.81	5403	5046	4902	4811	4667	4576	4857	4622	122	1420	500	3520	5	1	24396458	1194	2.72	0.67	12	0.42	1800.00	7298.00	6200	20250305	-21.05	3800	20240806	28.82	6200	-21.05	20250305	4010	22.07	20250203	6200	-21.05	20250305	3800	28.82	20240806	3.68	Y	071200	500	121 억	685716	N	N	7432	N	N
35	20250408	150602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4905	145	2	3.05	469331817	96353	64.19	4805	4970	4790	6180	3335	4760	4870.96	2.81	9417	5046	4902	4811	4667	4576	4857	4622	122	1420	500	3520	5	1	24396458	1197	2.73	0.67	12	0.39	1800.00	7298.00	6200	20250305	-20.89	3800	20240806	29.08	6200	-20.89	20250305	4010	22.32	20250203	6200	-20.89	20250305	3800	29.08	20240806	3.68	Y	071200	500	121 억	685716	N	N	1358	N	N
36	20250408	140600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4860	100	2	2.10	415940927	85400	56.90	4805	4970	4790	6180	3335	4760	4870.50	2.81	11406	5046	4902	4811	4667	4576	4857	4622	122	1420	500	3520	5	1	24396458	1186	2.70	0.67	12	0.35	1800.00	7298.00	6200	20250305	-21.61	3800	20240806	27.89	6200	-21.61	20250305	4010	21.20	20250203	6200	-21.61	20250305	3800	27.89	20240806	3.68	Y	071200	500	121 억	685716	N	N	1358	N	N
37	20250408	130559	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4915	155	2	3.26	338035787	69382	46.22	4805	4970	4790	6180	3335	4760	4872.10	2.81	13740	5046	4902	4811	4667	4576	4857	4622	122	1420	500	3520	5	1	24396458	1199	2.73	0.67	12	0.28	1800.00	7298.00	6200	20250305	-20.73	3800	20240806	29.34	6200	-20.73	20250305	4010	22.57	20250203	6200	-20.73	20250305	3800	29.34	20240806	3.68	Y	071200	500	121 억	685716	N	N	1358	N	N
38	20250408	120601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4935	175	2	3.68	292014967	60021	39.99	4805	4970	4790	6180	3335	4760	4865.21	2.81	14484	5046	4902	4811	4667	4576	4857	4622	122	1420	500	3520	5	1	24396458	1204	2.74	0.68	12	0.25	1800.00	7298.00	6200	20250305	-20.40	3800	20240806	29.87	6200	-20.40	20250305	4010	23.07	20250203	6200	-20.40	20250305	3800	29.87	20240806	3.68	Y	071200	500	121 억	685716	N	N	1358	N	N
39	20250408	110600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4945	185	2	3.89	251088047	51751	34.48	4805	4955	4790	6180	3335	4760	4851.85	2.81	16625	5046	4902	4811	4667	4576	4857	4622	122	1420	500	3520	5	1	24396458	1206	2.75	0.68	12	0.21	1800.00	7298.00	6200	20250305	-20.24	3800	20240806	30.13	6200	-20.24	20250305	4010	23.32	20250203	6200	-20.24	20250305	3800	30.13	20240806	3.68	Y	071200	500	121 억	685716	N	N	1358	N	N
40	20250408	100601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4835	75	2	1.58	161310677	33408	22.26	4805	4875	4790	6180	3335	4760	4828.50	2.81	11469	5046	4902	4811	4667	4576	4857	4622	122	1420	500	3520	5	1	24396458	1180	2.69	0.66	12	0.14	1800.00	7298.00	6200	20250305	-22.02	3800	20240806	27.24	6200	-22.02	20250305	4010	20.57	20250203	6200	-22.02	20250305	3800	27.24	20240806	3.68	Y	071200	500	121 억	685716	N	N	1358	N	N
41	20250408	090602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4860	100	2	2.10	38342280	7934	5.29	4805	4860	4805	6180	3335	4760	4832.65	2.81	5866	5046	4902	4811	4667	4576	4857	4622	122	1420	500	3520	5	1	24396458	1186	2.70	0.67	12	0.03	1800.00	7298.00	6200	20250305	-21.61	3800	20240806	27.89	6200	-21.61	20250305	4010	21.20	20250203	6200	-21.61	20250305	3800	27.89	20240806	3.68	Y	071200	500	121 억	685716	N	N	1358	N	N
42	20250407	160555	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4760	-235	5	-4.70	712567428	148758	175.31	4955	4955	4720	6490	3500	4995	4790.18	2.92	-29481	5138	5066	4958	4886	4778	5085	4905	122	1495	500	3690	5	1	24396458	1161	2.64	0.65	12	0.61	1800.00	7298.00	6200	20250305	-23.23	3800	20240806	25.26	6200	-23.23	20250305	4010	18.70	20250203	6200	-23.23	20250305	3800	25.26	20240806	3.77	Y	071200	500	121 억	711645	N	N	1358	N	N
43	20250407	150559	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4800	-195	5	-3.90	687200433	143442	169.04	4955	4955	4720	6490	3500	4995	4790.79	2.92	-29199	5138	5066	4958	4886	4778	5085	4905	122	1495	500	3690	5	1	24396458	1171	2.67	0.66	12	0.59	1800.00	7298.00	6200	20250305	-22.58	3800	20240806	26.32	6200	-22.58	20250305	4010	19.70	20250203	6200	-22.58	20250305	3800	26.32	20240806	3.77	Y	071200	500	121 억	711645	N	N	7099	N	N
44	20250407	140557	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4800	-195	5	-3.90	632981133	132107	155.68	4955	4955	4720	6490	3500	4995	4791.43	2.92	-33155	5138	5066	4958	4886	4778	5085	4905	122	1495	500	3690	5	1	24396458	1171	2.67	0.66	12	0.54	1800.00	7298.00	6200	20250305	-22.58	3800	20240806	26.32	6200	-22.58	20250305	4010	19.70	20250203	6200	-22.58	20250305	3800	26.32	20240806	3.77	Y	071200	500	121 억	711645	N	N	7099	N	N
45	20250407	130555	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4825	-170	5	-3.40	540053318	112732	132.85	4955	4955	4720	6490	3500	4995	4790.59	2.92	-29344	5138	5066	4958	4886	4778	5085	4905	122	1495	500	3690	5	1	24396458	1177	2.68	0.66	12	0.46	1800.00	7298.00	6200	20250305	-22.18	3800	20240806	26.97	6200	-22.18	20250305	4010	20.32	20250203	6200	-22.18	20250305	3800	26.97	20240806	3.77	Y	071200	500	121 억	711645	N	N	7099	N	N
46	20250407	120556	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4810	-185	5	-3.70	477611033	99813	117.63	4955	4955	4720	6490	3500	4995	4785.06	2.92	-29531	5138	5066	4958	4886	4778	5085	4905	122	1495	500	3690	5	1	24396458	1173	2.67	0.66	12	0.41	1800.00	7298.00	6200	20250305	-22.42	3800	20240806	26.58	6200	-22.42	20250305	4010	19.95	20250203	6200	-22.42	20250305	3800	26.58	20240806	3.77	Y	071200	500	121 억	711645	N	N	7099	N	N
47	20250407	110556	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4825	-170	5	-3.40	420125918	87914	103.60	4955	4955	4720	6490	3500	4995	4778.83	2.92	-28727	5138	5066	4958	4886	4778	5085	4905	122	1495	500	3690	5	1	24396458	1177	2.68	0.66	12	0.36	1800.00	7298.00	6200	20250305	-22.18	3800	20240806	26.97	6200	-22.18	20250305	4010	20.32	20250203	6200	-22.18	20250305	3800	26.97	20240806	3.77	Y	071200	500	121 억	711645	N	N	7099	N	N
48	20250407	100556	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4745	-250	5	-5.01	377023709	78912	93.00	4955	4955	4720	6490	3500	4995	4777.77	2.92	-27694	5138	5066	4958	4886	4778	5085	4905	122	1495	500	3690	5	1	24396458	1158	2.64	0.65	12	0.32	1800.00	7298.00	6200	20250305	-23.47	3800	20240806	24.87	6200	-23.47	20250305	4010	18.33	20250203	6200	-23.47	20250305	3800	24.87	20240806	3.77	Y	071200	500	121 억	711645	N	N	7099	N	N
49	20250407	090557	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4745	-250	5	-5.01	128185640	26647	31.40	4955	4955	4720	6490	3500	4995	4810.51	2.92	-6562	5138	5066	4958	4886	4778	5085	4905	122	1495	500	3690	5	1	24396458	1158	2.64	0.65	12	0.11	1800.00	7298.00	6200	20250305	-23.47	3800	20240806	24.87	6200	-23.47	20250305	4010	18.33	20250203	6200	-23.47	20250305	3800	24.87	20240806	3.77	Y	071200	500	121 억	711645	N	N	7099	N	N
50	20250404	160554	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4995	0	3	0.00	411950202	83227	90.04	4995	5030	4850	6490	3500	4995	4949.71	2.90	3472	5218	5106	4958	4846	4698	5162	4902	122	1495	500	3690	5	1	24396458	1219	2.77	0.68	12	0.34	1800.00	7298.00	6200	20250305	-19.44	3800	20240806	31.45	6200	-19.44	20250305	4010	24.56	20250203	6200	-19.44	20250305	3800	31.45	20240806	3.81	Y	071200	500	121 억	708205	N	N	7099	N	N
51	20250404	150600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4965	-30	5	-0.60	389296812	78686	85.13	4995	5030	4850	6490	3500	4995	4947.47	2.90	4097	5218	5106	4958	4846	4698	5162	4902	122	1495	500	3690	5	1	24396458	1211	2.76	0.68	12	0.32	1800.00	7298.00	6200	20250305	-19.92	3800	20240806	30.66	6200	-19.92	20250305	4010	23.82	20250203	6200	-19.92	20250305	3800	30.66	20240806	3.81	Y	071200	500	121 억	708205	N	N	1946	N	N
52	20250404	140601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4945	-50	5	-1.00	313393524	63304	68.49	4995	5030	4850	6490	3500	4995	4950.61	2.90	-593	5218	5106	4958	4846	4698	5162	4902	122	1495	500	3690	5	1	24396458	1206	2.75	0.68	12	0.26	1800.00	7298.00	6200	20250305	-20.24	3800	20240806	30.13	6200	-20.24	20250305	4010	23.32	20250203	6200	-20.24	20250305	3800	30.13	20240806	3.81	Y	071200	500	121 억	708205	N	N	1946	N	N
53	20250404	130601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4950	-45	5	-0.90	269859554	54490	58.95	4995	5030	4850	6490	3500	4995	4952.46	2.90	448	5218	5106	4958	4846	4698	5162	4902	122	1495	500	3690	5	1	24396458	1208	2.75	0.68	12	0.22	1800.00	7298.00	6200	20250305	-20.16	3800	20240806	30.26	6200	-20.16	20250305	4010	23.44	20250203	6200	-20.16	20250305	3800	30.26	20240806	3.81	Y	071200	500	121 억	708205	N	N	1946	N	N
54	20250404	120555	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4945	-50	5	-1.00	238373924	48132	52.07	4995	5030	4850	6490	3500	4995	4952.50	2.90	2411	5218	5106	4958	4846	4698	5162	4902	122	1495	500	3690	5	1	24396458	1206	2.75	0.68	12	0.20	1800.00	7298.00	6200	20250305	-20.24	3800	20240806	30.13	6200	-20.24	20250305	4010	23.32	20250203	6200	-20.24	20250305	3800	30.13	20240806	3.81	Y	071200	500	121 억	708205	N	N	1946	N	N
55	20250404	110558	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4950	-45	5	-0.90	160089609	32429	35.08	4995	5010	4850	6490	3500	4995	4936.62	2.90	-1624	5218	5106	4958	4846	4698	5162	4902	122	1495	500	3690	5	1	24396458	1208	2.75	0.68	12	0.13	1800.00	7298.00	6200	20250305	-20.16	3800	20240806	30.26	6200	-20.16	20250305	4010	23.44	20250203	6200	-20.16	20250305	3800	30.26	20240806	3.81	Y	071200	500	121 억	708205	N	N	1946	N	N
56	20250404	100558	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4940	-55	5	-1.10	67436739	13709	14.83	4995	4995	4850	6490	3500	4995	4919.16	2.90	1016	5218	5106	4958	4846	4698	5162	4902	122	1495	500	3690	5	1	24396458	1205	2.74	0.68	12	0.06	1800.00	7298.00	6200	20250305	-20.32	3800	20240806	30.00	6200	-20.32	20250305	4010	23.19	20250203	6200	-20.32	20250305	3800	30.00	20240806	3.81	Y	071200	500	121 억	708205	N	N	1946	N	N
57	20250404	090601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4925	-70	5	-1.40	18413235	3737	4.04	4995	4995	4850	6490	3500	4995	4927.28	2.90	1697	5218	5106	4958	4846	4698	5162	4902	122	1495	500	3690	5	1	24396458	1202	2.74	0.67	12	0.02	1800.00	7298.00	6200	20250305	-20.56	3800	20240806	29.61	6200	-20.56	20250305	4010	22.82	20250203	6200	-20.56	20250305	3800	29.61	20240806	3.81	Y	071200	500	121 억	708205	N	N	1946	N	N
58	20250403	160548	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4995	-15	5	-0.30	446504608	89984	87.86	4860	5070	4810	6510	3510	5010	4961.97	2.90	-629	5156	5082	5016	4942	4876	5050	4910	122	1500	500	3700	5	1	24396458	1219	2.77	0.68	12	0.37	1800.00	7298.00	6200	20250305	-19.44	3800	20240806	31.45	6200	-19.44	20250305	4010	24.56	20250203	6200	-19.44	20250305	3800	31.45	20240806	3.83	Y	071200	500	121 억	708371	N	N	1946	N	N
59	20250403	150554	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5000	-10	5	-0.20	421095595	84876	82.87	4860	5070	4810	6510	3510	5010	4961.30	2.90	-2000	5156	5082	5016	4942	4876	5050	4910	122	1500	500	3700	10	1	24396458	1220	2.78	0.69	12	0.35	1800.00	7298.00	6200	20250305	-19.35	3800	20240806	31.58	6200	-19.35	20250305	4010	24.69	20250203	6200	-19.35	20250305	3800	31.58	20240806	3.83	Y	071200	500	121 억	708371	N	N	5282	N	N
60	20250403	140553	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5000	-10	5	-0.20	379006500	76432	74.63	4860	5070	4810	6510	3510	5010	4958.74	2.90	1332	5156	5082	5016	4942	4876	5050	4910	122	1500	500	3700	10	1	24396458	1220	2.78	0.69	12	0.31	1800.00	7298.00	6200	20250305	-19.35	3800	20240806	31.58	6200	-19.35	20250305	4010	24.69	20250203	6200	-19.35	20250305	3800	31.58	20240806	3.83	Y	071200	500	121 억	708371	N	N	5282	N	N
61	20250403	130553	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5000	-10	5	-0.20	326843815	66017	64.46	4860	5070	4810	6510	3510	5010	4950.90	2.90	8579	5156	5082	5016	4942	4876	5050	4910	122	1500	500	3700	10	1	24396458	1220	2.78	0.69	12	0.27	1800.00	7298.00	6200	20250305	-19.35	3800	20240806	31.58	6200	-19.35	20250305	4010	24.69	20250203	6200	-19.35	20250305	3800	31.58	20240806	3.83	Y	071200	500	121 억	708371	N	N	5282	N	N
62	20250403	120552	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5030	20	2	0.40	306308680	61914	60.45	4860	5070	4810	6510	3510	5010	4947.32	2.90	9527	5156	5082	5016	4942	4876	5050	4910	122	1500	500	3700	10	1	24396458	1227	2.79	0.69	12	0.25	1800.00	7298.00	6200	20250305	-18.87	3800	20240806	32.37	6200	-18.87	20250305	4010	25.44	20250203	6200	-18.87	20250305	3800	32.37	20240806	3.83	Y	071200	500	121 억	708371	N	N	5282	N	N
63	20250403	110553	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5040	30	2	0.60	271944435	55044	53.74	4860	5070	4810	6510	3510	5010	4940.49	2.90	10599	5156	5082	5016	4942	4876	5050	4910	122	1500	500	3700	10	1	24396458	1230	2.80	0.69	12	0.23	1800.00	7298.00	6200	20250305	-18.71	3800	20240806	32.63	6200	-18.71	20250305	4010	25.69	20250203	6200	-18.71	20250305	3800	32.63	20240806	3.83	Y	071200	500	121 억	708371	N	N	5282	N	N
64	20250403	100554	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4950	-60	5	-1.20	209678090	42566	41.56	4860	5070	4810	6510	3510	5010	4925.95	2.90	7237	5156	5082	5016	4942	4876	5050	4910	122	1500	500	3700	5	1	24396458	1208	2.75	0.68	12	0.17	1800.00	7298.00	6200	20250305	-20.16	3800	20240806	30.26	6200	-20.16	20250305	4010	23.44	20250203	6200	-20.16	20250305	3800	30.26	20240806	3.83	Y	071200	500	121 억	708371	N	N	5282	N	N
65	20250403	090556	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4890	-120	5	-2.40	61726285	12704	12.40	4860	4915	4810	6510	3510	5010	4858.81	2.90	2090	5156	5082	5016	4942	4876	5050	4910	122	1500	500	3700	5	1	24396458	1193	2.72	0.67	12	0.05	1800.00	7298.00	6200	20250305	-21.13	3800	20240806	28.68	6200	-21.13	20250305	4010	21.95	20250203	6200	-21.13	20250305	3800	28.68	20240806	3.83	Y	071200	500	121 억	708371	N	N	5282	N	N
66	20250402	160542	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5010	-70	5	-1.38	507047363	101077	66.87	5080	5090	4950	6600	3560	5080	5016.45	2.89	-6104	5243	5161	4998	4916	4753	5202	4957	122	1520	500	3750	10	1	24396458	1222	2.78	0.69	12	0.41	1800.00	7298.00	6200	20250305	-19.19	3800	20240806	31.84	6200	-19.19	20250305	4010	24.94	20250203	6200	-19.19	20250305	3800	31.84	20240806	3.94	Y	071200	500	121 억	705369	N	N	5282	N	N
67	20250402	150542	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4985	-95	5	-1.87	489912538	97653	64.61	5080	5090	4950	6600	3560	5080	5016.87	2.89	-3537	5243	5161	4998	4916	4753	5202	4957	122	1520	500	3750	5	1	24396458	1216	2.77	0.68	12	0.40	1800.00	7298.00	6200	20250305	-19.60	3800	20240806	31.18	6200	-19.60	20250305	4010	24.31	20250203	6200	-19.60	20250305	3800	31.18	20240806	3.94	Y	071200	500	121 억	705369	N	N	7527	N	N
68	20250402	140543	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5010	-70	5	-1.38	403704393	80382	53.18	5080	5090	4950	6600	3560	5080	5022.32	2.89	-5357	5243	5161	4998	4916	4753	5202	4957	122	1520	500	3750	10	1	24396458	1222	2.78	0.69	12	0.33	1800.00	7298.00	6200	20250305	-19.19	3800	20240806	31.84	6200	-19.19	20250305	4010	24.94	20250203	6200	-19.19	20250305	3800	31.84	20240806	3.94	Y	071200	500	121 억	705369	N	N	7527	N	N
69	20250402	130544	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5050	-30	5	-0.59	296929703	59132	39.12	5080	5090	4950	6600	3560	5080	5021.47	2.89	-10261	5243	5161	4998	4916	4753	5202	4957	122	1520	500	3750	10	1	24396458	1232	2.81	0.69	12	0.24	1800.00	7298.00	6200	20250305	-18.55	3800	20240806	32.89	6200	-18.55	20250305	4010	25.94	20250203	6200	-18.55	20250305	3800	32.89	20240806	3.94	Y	071200	500	121 억	705369	N	N	7527	N	N
70	20250402	120544	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5080	0	3	0.00	251561983	50166	33.19	5080	5090	4950	6600	3560	5080	5014.59	2.89	-6945	5243	5161	4998	4916	4753	5202	4957	122	1520	500	3750	10	1	24396458	1239	2.82	0.70	12	0.21	1800.00	7298.00	6200	20250305	-18.06	3800	20240806	33.68	6200	-18.06	20250305	4010	26.68	20250203	6200	-18.06	20250305	3800	33.68	20240806	3.94	Y	071200	500	121 억	705369	N	N	7527	N	N
71	20250402	110542	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5010	-70	5	-1.38	213633623	42643	28.21	5080	5090	4950	6600	3560	5080	5009.82	2.89	-11506	5243	5161	4998	4916	4753	5202	4957	122	1520	500	3750	10	1	24396458	1222	2.78	0.69	12	0.17	1800.00	7298.00	6200	20250305	-19.19	3800	20240806	31.84	6200	-19.19	20250305	4010	24.94	20250203	6200	-19.19	20250305	3800	31.84	20240806	3.94	Y	071200	500	121 억	705369	N	N	7527	N	N
72	20250402	100541	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5000	-80	5	-1.57	155445358	31034	20.53	5080	5090	4950	6600	3560	5080	5008.87	2.89	-14462	5243	5161	4998	4916	4753	5202	4957	122	1520	500	3750	10	1	24396458	1220	2.78	0.69	12	0.13	1800.00	7298.00	6200	20250305	-19.35	3800	20240806	31.58	6200	-19.35	20250305	4010	24.69	20250203	6200	-19.35	20250305	3800	31.58	20240806	3.94	Y	071200	500	121 억	705369	N	N	7527	N	N
73	20250402	090547	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5050	-30	5	-0.59	42529230	8437	5.58	5080	5090	5000	6600	3560	5080	5040.80	2.89	-6614	5243	5161	4998	4916	4753	5202	4957	122	1520	500	3750	10	1	24396458	1232	2.81	0.69	12	0.03	1800.00	7298.00	6200	20250305	-18.55	3800	20240806	32.89	6200	-18.55	20250305	4010	25.94	20250203	6200	-18.55	20250305	3800	32.89	20240806	3.94	Y	071200	500	121 억	705369	N	N	7527	N	N
74	20250401	160547	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5080	270	2	5.61	742318181	149236	158.86	4900	5080	4835	6250	3370	4810	4973.01	2.83	14512	5060	4935	4825	4700	4590	4880	4645	122	1440	500	3550	10	1	24396458	1239	2.82	0.70	12	0.61	1800.00	7298.00	6200	20250305	-18.06	3800	20240806	33.68	6200	-18.06	20250305	4010	26.68	20250203	6200	-18.06	20250305	3800	33.68	20240806	3.96	Y	071200	500	121 억	689647	N	N	7527	N	N
75	20250401	150546	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5040	230	2	4.78	644388371	129878	138.26	4900	5050	4835	6250	3370	4810	4961.49	2.83	19533	5060	4935	4825	4700	4590	4880	4645	122	1440	500	3550	10	1	24396458	1230	2.80	0.69	12	0.53	1800.00	7298.00	6200	20250305	-18.71	3800	20240806	32.63	6200	-18.71	20250305	4010	25.69	20250203	6200	-18.71	20250305	3800	32.63	20240806	3.96	Y	071200	500	121 억	689647	N	N	1191	N	N
76	20250401	140546	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5020	210	2	4.37	571798281	115452	122.90	4900	5050	4835	6250	3370	4810	4952.69	2.83	22113	5060	4935	4825	4700	4590	4880	4645	122	1440	500	3550	10	1	24396458	1225	2.79	0.69	12	0.47	1800.00	7298.00	6200	20250305	-19.03	3800	20240806	32.11	6200	-19.03	20250305	4010	25.19	20250203	6200	-19.03	20250305	3800	32.11	20240806	3.96	Y	071200	500	121 억	689647	N	N	1191	N	N
77	20250401	130547	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4985	175	2	3.64	524055722	105926	112.76	4900	5050	4835	6250	3370	4810	4947.38	2.83	22360	5060	4935	4825	4700	4590	4880	4645	122	1440	500	3550	5	1	24396458	1216	2.77	0.68	12	0.43	1800.00	7298.00	6200	20250305	-19.60	3800	20240806	31.18	6200	-19.60	20250305	4010	24.31	20250203	6200	-19.60	20250305	3800	31.18	20240806	3.96	Y	071200	500	121 억	689647	N	N	1191	N	N
78	20250401	120547	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4990	180	2	3.74	475885812	96296	102.51	4900	5050	4835	6250	3370	4810	4941.91	2.83	28142	5060	4935	4825	4700	4590	4880	4645	122	1440	500	3550	5	1	24396458	1217	2.77	0.68	12	0.39	1800.00	7298.00	6200	20250305	-19.52	3800	20240806	31.32	6200	-19.52	20250305	4010	24.44	20250203	6200	-19.52	20250305	3800	31.32	20240806	3.96	Y	071200	500	121 억	689647	N	N	1191	N	N
79	20250401	110543	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4985	175	2	3.64	309960317	63165	67.24	4900	4990	4835	6250	3370	4810	4907.15	2.83	14324	5060	4935	4825	4700	4590	4880	4645	122	1440	500	3550	5	1	24396458	1216	2.77	0.68	12	0.26	1800.00	7298.00	6200	20250305	-19.60	3800	20240806	31.18	6200	-19.60	20250305	4010	24.31	20250203	6200	-19.60	20250305	3800	31.18	20240806	3.96	Y	071200	500	121 억	689647	N	N	1191	N	N
80	20250401	100538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4845	35	2	0.73	241755703	49305	52.49	4900	4985	4835	6250	3370	4810	4903.27	2.83	7371	5060	4935	4825	4700	4590	4880	4645	122	1440	500	3550	5	1	24396458	1182	2.69	0.66	12	0.20	1800.00	7298.00	6200	20250305	-21.85	3800	20240806	27.50	6200	-21.85	20250305	4010	20.82	20250203	6200	-21.85	20250305	3800	27.50	20240806	3.96	Y	071200	500	121 억	689647	N	N	1191	N	N
81	20250401	090539	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4895	85	2	1.77	17986490	3703	3.94	4900	4910	4835	6250	3370	4810	4857.28	2.83	2313	5060	4935	4825	4700	4590	4880	4645	122	1440	500	3550	5	1	24396458	1194	2.72	0.67	12	0.02	1800.00	7298.00	6200	20250305	-21.05	3800	20240806	28.82	6200	-21.05	20250305	4010	22.07	20250203	6200	-21.05	20250305	3800	28.82	20240806	3.96	Y	071200	500	121 억	689647	N	N	1191	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History