KissMeData/143240/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	160819	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16620	-470	5	-2.75	975779890	59028	78.34	17040	17040	16250	22200	11970	17090	16530.40	23.12	-13348	17606	17347	16931	16672	16256	17140	16465	59	5110	500	12300	10	1	11709263	1946	15.45	1.00	12	0.50	1076.00	16616.00	19120	20250407	-13.08	14340	20241205	15.90	19120	-13.08	20250407	14790	12.37	20250331	19120	-13.08	20250407	14340	15.90	20241205	0.86	Y	143240	500	58 억	2707034	N	N	3071	N	N
3	20250414	150826	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16600	-490	5	-2.87	938215750	56765	75.34	17040	17040	16250	22200	11970	17090	16528.07	23.12	-13150	17606	17347	16931	16672	16256	17140	16465	59	5110	500	12300	10	1	11709263	1944	15.43	1.00	12	0.48	1076.00	16616.00	19120	20250407	-13.18	14340	20241205	15.76	19120	-13.18	20250407	14790	12.24	20250331	19120	-13.18	20250407	14340	15.76	20241205	0.86	Y	143240	500	58 억	2707034	N	N	6644	N	N
4	20250414	140825	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16610	-480	5	-2.81	847448260	51293	68.08	17040	17040	16250	22200	11970	17090	16521.71	23.12	-12906	17606	17347	16931	16672	16256	17140	16465	59	5110	500	12300	10	1	11709263	1945	15.44	1.00	12	0.44	1076.00	16616.00	19120	20250407	-13.13	14340	20241205	15.83	19120	-13.13	20250407	14790	12.31	20250331	19120	-13.13	20250407	14340	15.83	20241205	0.86	Y	143240	500	58 억	2707034	N	N	6644	N	N
5	20250414	130823	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16490	-600	5	-3.51	698310300	42330	56.18	17040	17040	16250	22200	11970	17090	16496.82	23.12	-11653	17606	17347	16931	16672	16256	17140	16465	59	5110	500	12300	10	1	11709263	1931	15.33	0.99	12	0.36	1076.00	16616.00	19120	20250407	-13.76	14340	20241205	14.99	19120	-13.76	20250407	14790	11.49	20250331	19120	-13.76	20250407	14340	14.99	20241205	0.86	Y	143240	500	58 억	2707034	N	N	6644	N	N
6	20250414	120825	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16450	-640	5	-3.74	657805800	39877	52.93	17040	17040	16250	22200	11970	17090	16495.87	23.12	-10955	17606	17347	16931	16672	16256	17140	16465	59	5110	500	12300	10	1	11709263	1926	15.29	0.99	12	0.34	1076.00	16616.00	19120	20250407	-13.96	14340	20241205	14.71	19120	-13.96	20250407	14790	11.22	20250331	19120	-13.96	20250407	14340	14.71	20241205	0.86	Y	143240	500	58 억	2707034	N	N	6644	N	N
7	20250414	110821	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16440	-650	5	-3.80	565443650	34265	45.48	17040	17040	16250	22200	11970	17090	16502.08	23.12	-10568	17606	17347	16931	16672	16256	17140	16465	59	5110	500	12300	10	1	11709263	1925	15.28	0.99	12	0.29	1076.00	16616.00	19120	20250407	-14.02	14340	20241205	14.64	19120	-14.02	20250407	14790	11.16	20250331	19120	-14.02	20250407	14340	14.64	20241205	0.86	Y	143240	500	58 억	2707034	N	N	6644	N	N
8	20250414	100823	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16450	-640	5	-3.74	420558230	25474	33.81	17040	17040	16250	22200	11970	17090	16509.31	23.12	-8517	17606	17347	16931	16672	16256	17140	16465	59	5110	500	12300	10	1	11709263	1926	15.29	0.99	12	0.22	1076.00	16616.00	19120	20250407	-13.96	14340	20241205	14.71	19120	-13.96	20250407	14790	11.22	20250331	19120	-13.96	20250407	14340	14.71	20241205	0.86	Y	143240	500	58 억	2707034	N	N	6644	N	N
9	20250414	090824	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16700	-390	5	-2.28	45222290	2686	3.56	17040	17040	16690	22200	11970	17090	16836.30	23.12	-1383	17606	17347	16931	16672	16256	17140	16465	59	5110	500	12300	10	1	11709263	1955	15.52	1.01	12	0.02	1076.00	16616.00	19120	20250407	-12.66	14340	20241205	16.46	19120	-12.66	20250407	14790	12.91	20250331	19120	-12.66	20250407	14340	16.46	20241205	0.86	Y	143240	500	58 억	2707034	N	N	6644	N	N
10	20250411	160815	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17090	-110	5	-0.64	1265627275	75249	94.40	17190	17190	16515	22350	12040	17200	16819.12	23.25	9847	17806	17502	16946	16642	16086	17655	16795	59	5150	500	12380	10	1	11709263	2001	15.88	1.03	12	0.64	1076.00	16616.00	19120	20250407	-10.62	14340	20241205	19.18	19120	-10.62	20250407	14790	15.55	20250331	19120	-10.62	20250407	14340	19.18	20241205	0.79	Y	143240	500	58 억	2722485	N	N	6644	N	N
11	20250411	150822	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16990	-210	5	-1.22	1120895585	66756	83.75	17190	17190	16515	22350	12040	17200	16790.93	23.25	4540	17806	17502	16946	16642	16086	17655	16795	59	5150	500	12380	10	1	11709263	1989	15.79	1.02	12	0.57	1076.00	16616.00	19120	20250407	-11.14	14340	20241205	18.48	19120	-11.14	20250407	14790	14.87	20250331	19120	-11.14	20250407	14340	18.48	20241205	0.79	Y	143240	500	58 억	2722485	N	N	1152	N	N
12	20250411	140821	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16900	-300	5	-1.74	902213095	53845	67.55	17190	17190	16515	22350	12040	17200	16755.75	23.25	851	17806	17502	16946	16642	16086	17655	16795	59	5150	500	12380	10	1	11709263	1979	15.71	1.02	12	0.46	1076.00	16616.00	19120	20250407	-11.61	14340	20241205	17.85	19120	-11.61	20250407	14790	14.27	20250331	19120	-11.61	20250407	14340	17.85	20241205	0.79	Y	143240	500	58 억	2722485	N	N	1152	N	N
13	20250411	130823	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16750	-450	5	-2.62	701351025	41904	52.57	17190	17190	16515	22350	12040	17200	16737.09	23.25	592	17806	17502	16946	16642	16086	17655	16795	59	5150	500	12380	10	1	11709263	1961	15.57	1.01	12	0.36	1076.00	16616.00	19120	20250407	-12.40	14340	20241205	16.81	19120	-12.40	20250407	14790	13.25	20250331	19120	-12.40	20250407	14340	16.81	20241205	0.79	Y	143240	500	58 억	2722485	N	N	1152	N	N
14	20250411	120824	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16750	-450	5	-2.62	499241915	29804	37.39	17190	17190	16515	22350	12040	17200	16750.84	23.25	-1841	17806	17502	16946	16642	16086	17655	16795	59	5150	500	12380	10	1	11709263	1961	15.57	1.01	12	0.25	1076.00	16616.00	19120	20250407	-12.40	14340	20241205	16.81	19120	-12.40	20250407	14790	13.25	20250331	19120	-12.40	20250407	14340	16.81	20241205	0.79	Y	143240	500	58 억	2722485	N	N	1152	N	N
15	20250411	110823	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16650	-550	5	-3.20	403861075	24094	30.23	17190	17190	16515	22350	12040	17200	16761.89	23.25	-1544	17806	17502	16946	16642	16086	17655	16795	59	5150	500	12380	10	1	11709263	1950	15.47	1.00	12	0.21	1076.00	16616.00	19120	20250407	-12.92	14340	20241205	16.11	19120	-12.92	20250407	14790	12.58	20250331	19120	-12.92	20250407	14340	16.11	20241205	0.79	Y	143240	500	58 억	2722485	N	N	1152	N	N
16	20250411	100825	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16760	-440	5	-2.56	230340210	13655	17.13	17190	17190	16640	22350	12040	17200	16868.56	23.25	-1182	17806	17502	16946	16642	16086	17655	16795	59	5150	500	12380	10	1	11709263	1962	15.58	1.01	12	0.12	1076.00	16616.00	19120	20250407	-12.34	14340	20241205	16.88	19120	-12.34	20250407	14790	13.32	20250331	19120	-12.34	20250407	14340	16.88	20241205	0.79	Y	143240	500	58 억	2722485	N	N	1152	N	N
17	20250411	090827	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17000	-200	5	-1.16	48069380	2816	3.53	17190	17190	17000	22350	12040	17200	17070.09	23.25	-147	17806	17502	16946	16642	16086	17655	16795	59	5150	500	12380	10	1	11709263	1991	15.80	1.02	12	0.02	1076.00	16616.00	19120	20250407	-11.09	14340	20241205	18.55	19120	-11.09	20250407	14790	14.94	20250331	19120	-11.09	20250407	14340	18.55	20241205	0.79	Y	143240	500	58 억	2722485	N	N	1152	N	N
18	20250410	160818	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17200	870	2	5.33	1347276830	79279	68.28	16640	17250	16390	21200	11440	16330	16994.08	23.24	16817	18276	17302	16756	15782	15236	17030	15510	59	4870	500	11750	10	1	11709263	2014	15.99	1.04	12	0.68	1076.00	16616.00	19120	20250407	-10.04	14340	20241205	19.94	19120	-10.04	20250407	14790	16.29	20250331	19120	-10.04	20250407	14340	19.94	20241205	0.73	Y	143240	500	58 억	2721320	N	N	1152	N	N
19	20250410	150822	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17070	740	2	4.53	1290467485	75961	65.42	16640	17250	16390	21200	11440	16330	16988.55	23.24	15678	18276	17302	16756	15782	15236	17030	15510	59	4870	500	11750	10	1	11709263	1999	15.86	1.03	12	0.65	1076.00	16616.00	19120	20250407	-10.72	14340	20241205	19.04	19120	-10.72	20250407	14790	15.42	20250331	19120	-10.72	20250407	14340	19.04	20241205	0.73	Y	143240	500	58 억	2721320	N	N	3054	N	N
20	20250410	140819	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17090	760	2	4.65	1121237945	66071	56.90	16640	17250	16390	21200	11440	16330	16970.20	23.24	12627	18276	17302	16756	15782	15236	17030	15510	59	4870	500	11750	10	1	11709263	2001	15.88	1.03	12	0.56	1076.00	16616.00	19120	20250407	-10.62	14340	20241205	19.18	19120	-10.62	20250407	14790	15.55	20250331	19120	-10.62	20250407	14340	19.18	20241205	0.73	Y	143240	500	58 억	2721320	N	N	3054	N	N
21	20250410	130819	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16930	600	2	3.67	1015171445	59836	51.53	16640	17250	16390	21200	11440	16330	16965.90	23.24	10989	18276	17302	16756	15782	15236	17030	15510	59	4870	500	11750	10	1	11709263	1982	15.73	1.02	12	0.51	1076.00	16616.00	19120	20250407	-11.45	14340	20241205	18.06	19120	-11.45	20250407	14790	14.47	20250331	19120	-11.45	20250407	14340	18.06	20241205	0.73	Y	143240	500	58 억	2721320	N	N	3054	N	N
22	20250410	120819	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16910	580	2	3.55	962397655	56715	48.85	16640	17250	16390	21200	11440	16330	16969.01	23.24	9749	18276	17302	16756	15782	15236	17030	15510	59	4870	500	11750	10	1	11709263	1980	15.72	1.02	12	0.48	1076.00	16616.00	19120	20250407	-11.56	14340	20241205	17.92	19120	-11.56	20250407	14790	14.33	20250331	19120	-11.56	20250407	14340	17.92	20241205	0.73	Y	143240	500	58 억	2721320	N	N	3054	N	N
23	20250410	110818	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17070	740	2	4.53	792727335	46718	40.24	16640	17250	16390	21200	11440	16330	16968.35	23.24	6819	18276	17302	16756	15782	15236	17030	15510	59	4870	500	11750	10	1	11709263	1999	15.86	1.03	12	0.40	1076.00	16616.00	19120	20250407	-10.72	14340	20241205	19.04	19120	-10.72	20250407	14790	15.42	20250331	19120	-10.72	20250407	14340	19.04	20241205	0.73	Y	143240	500	58 억	2721320	N	N	3054	N	N
24	20250410	100819	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17100	770	2	4.72	468775375	27711	23.87	16640	17130	16390	21200	11440	16330	16916.58	23.24	4525	18276	17302	16756	15782	15236	17030	15510	59	4870	500	11750	10	1	11709263	2002	15.89	1.03	12	0.24	1076.00	16616.00	19120	20250407	-10.56	14340	20241205	19.25	19120	-10.56	20250407	14790	15.62	20250331	19120	-10.56	20250407	14340	19.25	20241205	0.73	Y	143240	500	58 억	2721320	N	N	3054	N	N
25	20250410	090822	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16870	540	2	3.31	101476590	6027	5.19	16640	17010	16390	21200	11440	16330	16837.00	23.24	433	18276	17302	16756	15782	15236	17030	15510	59	4870	500	11750	10	1	11709263	1975	15.68	1.02	12	0.05	1076.00	16616.00	19120	20250407	-11.77	14340	20241205	17.64	19120	-11.77	20250407	14790	14.06	20250331	19120	-11.77	20250407	14340	17.64	20241205	0.73	Y	143240	500	58 억	2721320	N	N	3054	N	N
26	20250409	160814	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16330	-1390	5	-7.84	1959293480	115896	62.41	17670	17730	16210	23000	12410	17720	16905.83	23.37	-906	18640	18180	17790	17330	16940	18410	17560	59	5280	500	12750	10	1	11709263	1912	15.18	0.98	12	0.99	1076.00	16616.00	19120	20250407	-14.59	14340	20241205	13.88	19120	-14.59	20250407	14790	10.41	20250331	19120	-14.59	20250407	14340	13.88	20241205	0.41	Y	143240	500	58 억	2736620	N	N	3054	N	N
27	20250409	150627	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16630	-1090	5	-6.15	1791167420	105697	56.92	17670	17730	16210	23000	12410	17720	16946.02	23.37	-1390	18640	18180	17790	17330	16940	18410	17560	59	5280	500	12750	10	1	11709263	1947	15.46	1.00	12	0.90	1076.00	16616.00	19120	20250407	-13.02	14340	20241205	15.97	19120	-13.02	20250407	14790	12.44	20250331	19120	-13.02	20250407	14340	15.97	20241205	0.41	Y	143240	500	58 억	2736620	N	N	3183	N	N
28	20250409	140812	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16310	-1410	5	-7.96	1661824510	97847	52.69	17670	17730	16210	23000	12410	17720	16983.68	23.37	-416	18640	18180	17790	17330	16940	18410	17560	59	5280	500	12750	10	1	11709263	1910	15.16	0.98	12	0.84	1076.00	16616.00	19120	20250407	-14.70	14340	20241205	13.74	19120	-14.70	20250407	14790	10.28	20250331	19120	-14.70	20250407	14340	13.74	20241205	0.41	Y	143240	500	58 억	2736620	N	N	3183	N	N
29	20250409	130809	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16520	-1200	5	-6.77	1407872650	82304	44.32	17670	17730	16520	23000	12410	17720	17105.53	23.37	-2076	18640	18180	17790	17330	16940	18410	17560	59	5280	500	12750	10	1	11709263	1934	15.35	0.99	12	0.70	1076.00	16616.00	19120	20250407	-13.60	14340	20241205	15.20	19120	-13.60	20250407	14790	11.70	20250331	19120	-13.60	20250407	14340	15.20	20241205	0.41	Y	143240	500	58 억	2736620	N	N	3183	N	N
30	20250409	120812	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16840	-880	5	-4.97	1225900160	71377	38.44	17670	17730	16790	23000	12410	17720	17174.77	23.37	-2944	18640	18180	17790	17330	16940	18410	17560	59	5280	500	12750	10	1	11709263	1972	15.65	1.01	12	0.61	1076.00	16616.00	19120	20250407	-11.92	14340	20241205	17.43	19120	-11.92	20250407	14790	13.86	20250331	19120	-11.92	20250407	14340	17.43	20241205	0.41	Y	143240	500	58 억	2736620	N	N	3183	N	N
31	20250409	110808	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17020	-700	5	-3.95	980166450	56832	30.60	17670	17730	16900	23000	12410	17720	17246.48	23.37	339	18640	18180	17790	17330	16940	18410	17560	59	5280	500	12750	10	1	11709263	1993	15.82	1.02	12	0.49	1076.00	16616.00	19120	20250407	-10.98	14340	20241205	18.69	19120	-10.98	20250407	14790	15.08	20250331	19120	-10.98	20250407	14340	18.69	20241205	0.41	Y	143240	500	58 억	2736620	N	N	3183	N	N
32	20250409	100814	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16990	-730	5	-4.12	729928860	42098	22.67	17670	17730	16970	23000	12410	17720	17338.52	23.37	-3334	18640	18180	17790	17330	16940	18410	17560	59	5280	500	12750	10	1	11709263	1989	15.79	1.02	12	0.36	1076.00	16616.00	19120	20250407	-11.14	14340	20241205	18.48	19120	-11.14	20250407	14790	14.87	20250331	19120	-11.14	20250407	14340	18.48	20241205	0.41	Y	143240	500	58 억	2736620	N	N	3183	N	N
33	20250409	090817	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17460	-260	5	-1.47	165296140	9411	5.07	17670	17730	17430	23000	12410	17720	17563.63	23.37	-3926	18640	18180	17790	17330	16940	18410	17560	59	5280	500	12750	10	1	11709263	2044	16.23	1.05	12	0.08	1076.00	16616.00	19120	20250407	-8.68	14340	20241205	21.76	19120	-8.68	20250407	14790	18.05	20250331	19120	-8.68	20250407	14340	21.76	20241205	0.41	Y	143240	500	58 억	2736620	N	N	3183	N	N
34	20250408	160803	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17720	-280	5	-1.56	3292054735	184426	28.88	17600	18250	17400	23400	12600	18000	17850.33	23.52	6515	20073	19036	18083	17046	16093	19555	17565	59	5400	500	12960	10	1	11709263	2075	16.47	1.07	12	1.58	1076.00	16616.00	19120	20250407	-7.32	14340	20241205	23.57	19120	-7.32	20250407	14790	19.81	20250331	19120	-7.32	20250407	14340	23.57	20241205	0.35	Y	143240	500	58 억	2753612	N	N	3183	N	N
35	20250408	150810	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17680	-320	5	-1.78	3158245975	176857	27.69	17600	18250	17400	23400	12600	18000	17857.54	23.52	7129	20073	19036	18083	17046	16093	19555	17565	59	5400	500	12960	10	1	11709263	2070	16.43	1.06	12	1.51	1076.00	16616.00	19120	20250407	-7.53	14340	20241205	23.29	19120	-7.53	20250407	14790	19.54	20250331	19120	-7.53	20250407	14340	23.29	20241205	0.35	Y	143240	500	58 억	2753612	N	N	843	N	N
36	20250408	140807	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17670	-330	5	-1.83	2980211070	166814	26.12	17600	18250	17400	23400	12600	18000	17865.39	23.52	6998	20073	19036	18083	17046	16093	19555	17565	59	5400	500	12960	10	1	11709263	2069	16.42	1.06	12	1.42	1076.00	16616.00	19120	20250407	-7.58	14340	20241205	23.22	19120	-7.58	20250407	14790	19.47	20250331	19120	-7.58	20250407	14340	23.22	20241205	0.35	Y	143240	500	58 억	2753612	N	N	843	N	N
37	20250408	130804	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17930	-70	5	-0.39	2639623385	147675	23.12	17600	18250	17400	23400	12600	18000	17874.46	23.52	5594	20073	19036	18083	17046	16093	19555	17565	59	5400	500	12960	10	1	11709263	2099	16.66	1.08	12	1.26	1076.00	16616.00	19120	20250407	-6.22	14340	20241205	25.03	19120	-6.22	20250407	14790	21.23	20250331	19120	-6.22	20250407	14340	25.03	20241205	0.35	Y	143240	500	58 억	2753612	N	N	843	N	N
38	20250408	120808	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	18010	10	2	0.06	2369528975	132689	20.78	17600	18250	17400	23400	12600	18000	17857.66	23.52	4591	20073	19036	18083	17046	16093	19555	17565	59	5400	500	12960	10	1	11709263	2109	16.74	1.08	12	1.13	1076.00	16616.00	19120	20250407	-5.81	14340	20241205	25.59	19120	-5.81	20250407	14790	21.77	20250331	19120	-5.81	20250407	14340	25.59	20241205	0.35	Y	143240	500	58 억	2753612	N	N	843	N	N
39	20250408	110806	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17990	-10	5	-0.06	1930594300	108449	16.98	17600	18250	17400	23400	12600	18000	17801.68	23.52	2699	20073	19036	18083	17046	16093	19555	17565	59	5400	500	12960	10	1	11709263	2106	16.72	1.08	12	0.93	1076.00	16616.00	19120	20250407	-5.91	14340	20241205	25.45	19120	-5.91	20250407	14790	21.64	20250331	19120	-5.91	20250407	14340	25.45	20241205	0.35	Y	143240	500	58 억	2753612	N	N	843	N	N
40	20250408	100807	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	18010	10	2	0.06	1353197710	76484	11.98	17600	18010	17400	23400	12600	18000	17692.15	23.52	2219	20073	19036	18083	17046	16093	19555	17565	59	5400	500	12960	10	1	11709263	2109	16.74	1.08	12	0.65	1076.00	16616.00	19120	20250407	-5.81	14340	20241205	25.59	19120	-5.81	20250407	14790	21.77	20250331	19120	-5.81	20250407	14340	25.59	20241205	0.35	Y	143240	500	58 억	2753612	N	N	843	N	N
41	20250408	090809	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17540	-460	5	-2.56	423846890	23927	3.75	17600	17990	17530	23400	12600	18000	17712.96	23.52	3855	20073	19036	18083	17046	16093	19555	17565	59	5400	500	12960	10	1	11709263	2054	16.30	1.06	12	0.20	1076.00	16616.00	19120	20250407	-8.26	14340	20241205	22.32	19120	-8.26	20250407	14790	18.59	20250331	19120	-8.26	20250407	14340	22.32	20241205	0.35	Y	143240	500	58 억	2753612	N	N	843	N	N
42	20250407	160758	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	18000	850	2	4.96	11432582000	635304	370.10	17810	19120	17130	22250	12010	17150	17995.43	24.23	-43250	18556	17852	16796	16092	15036	18205	16445	59	5100	500	12340	10	1	11709263	2108	16.73	1.08	12	5.43	1076.00	16616.00	19120	20250407	-5.86	14340	20241205	25.52	19120	-5.86	20250407	14790	21.70	20250331	19120	-5.86	20250407	14340	25.52	20241205	0.34	Y	143240	500	58 억	2836622	N	N	843	N	N
43	20250407	150804	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	17720	570	2	3.32	11114994705	617547	359.76	17810	19120	17130	22250	12010	17150	17998.62	24.23	-44221	18556	17852	16796	16092	15036	18205	16445	59	5100	500	12340	10	1	11709263	2075	16.47	1.07	12	5.27	1076.00	16616.00	19120	20250407	-7.32	14340	20241205	23.57	19120	-7.32	20250407	14790	19.81	20250331	19120	-7.32	20250407	14340	23.57	20241205	0.34	Y	143240	500	58 억	2836622	N	N	82	N	N
44	20250407	140801	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	18140	990	2	5.77	7385165815	414015	241.19	17810	18500	17130	22250	12010	17150	17837.92	24.23	-44774	18556	17852	16796	16092	15036	18205	16445	59	5100	500	12340	10	1	11709263	2124	16.86	1.09	12	3.54	1076.00	16616.00	18700	20241211	-2.99	14340	20241205	26.50	18500	-1.95	20250407	14790	22.65	20250331	18700	-2.99	20241211	14340	26.50	20241205	0.34	Y	143240	500	58 억	2836622	N	N	82	N	N
45	20250407	130800	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17410	260	2	1.52	5932415305	333349	194.20	17810	18500	17130	22250	12010	17150	17796.41	24.23	-44917	18556	17852	16796	16092	15036	18205	16445	59	5100	500	12340	10	1	11709263	2039	16.18	1.05	12	2.85	1076.00	16616.00	18700	20241211	-6.90	14340	20241205	21.41	18500	-5.89	20250407	14790	17.71	20250331	18700	-6.90	20241211	14340	21.41	20241205	0.34	Y	143240	500	58 억	2836622	N	N	82	N	N
46	20250407	120759	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17530	380	2	2.22	5660395945	317869	185.18	17810	18500	17130	22250	12010	17150	17807.32	24.23	-44596	18556	17852	16796	16092	15036	18205	16445	59	5100	500	12340	10	1	11709263	2053	16.29	1.06	12	2.71	1076.00	16616.00	18700	20241211	-6.26	14340	20241205	22.25	18500	-5.24	20250407	14790	18.53	20250331	18700	-6.26	20241211	14340	22.25	20241205	0.34	Y	143240	500	58 억	2836622	N	N	82	N	N
47	20250407	110801	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17650	500	2	2.92	5315691980	298101	173.66	17810	18500	17130	22250	12010	17150	17831.85	24.23	-44561	18556	17852	16796	16092	15036	18205	16445	59	5100	500	12340	10	1	11709263	2067	16.40	1.06	12	2.55	1076.00	16616.00	18700	20241211	-5.61	14340	20241205	23.08	18500	-4.59	20250407	14790	19.34	20250331	18700	-5.61	20241211	14340	23.08	20241205	0.34	Y	143240	500	58 억	2836622	N	N	82	N	N
48	20250407	100800	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17970	820	2	4.78	4249887255	239064	139.27	17810	18500	17130	22250	12010	17150	17777.19	24.23	-41641	18556	17852	16796	16092	15036	18205	16445	59	5100	500	12340	10	1	11709263	2104	16.70	1.08	12	2.04	1076.00	16616.00	18700	20241211	-3.90	14340	20241205	25.31	18500	-2.86	20250407	14790	21.50	20250331	18700	-3.90	20241211	14340	25.31	20241205	0.34	Y	143240	500	58 억	2836622	N	N	82	N	N
49	20250407	090802	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17280	130	2	0.76	781426210	44991	26.21	17810	17810	17130	22250	12010	17150	17368.50	24.23	-15040	18556	17852	16796	16092	15036	18205	16445	59	5100	500	12340	10	1	11709263	2023	16.06	1.04	12	0.38	1076.00	16616.00	18700	20241211	-7.59	14340	20241205	20.50	18390	-6.04	20250225	14790	16.84	20250331	18700	-7.59	20241211	14340	20.50	20241205	0.34	Y	143240	500	58 억	2836622	N	N	82	N	N
50	20250404	160758	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17150	1150	2	7.19	2863701565	169653	643.04	16100	17500	15740	20800	11200	16000	16877.70	24.37	-5922	16620	16310	15770	15460	14920	16465	15615	59	4800	500	11520	10	1	11709263	2008	15.94	1.03	12	1.45	1076.00	16616.00	18700	20241211	-8.29	14340	20241205	19.60	18390	-6.74	20250225	14790	15.96	20250331	18700	-8.29	20241211	14340	19.60	20241205	0.33	Y	143240	500	58 억	2853822	N	N	82	N	N
51	20250404	150805	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17090	1090	2	6.81	2754417365	163269	618.84	16100	17500	15740	20800	11200	16000	16870.42	24.37	-6041	16620	16310	15770	15460	14920	16465	15615	59	4800	500	11520	10	1	11709263	2001	15.88	1.03	12	1.39	1076.00	16616.00	18700	20241211	-8.61	14340	20241205	19.18	18390	-7.07	20250225	14790	15.55	20250331	18700	-8.61	20241211	14340	19.18	20241205	0.33	Y	143240	500	58 억	2853822	N	N	112	N	N
52	20250404	140808	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17070	1070	2	6.69	2367464835	140636	533.06	16100	17500	15740	20800	11200	16000	16833.99	24.37	-7794	16620	16310	15770	15460	14920	16465	15615	59	4800	500	11520	10	1	11709263	1999	15.86	1.03	12	1.20	1076.00	16616.00	18700	20241211	-8.72	14340	20241205	19.04	18390	-7.18	20250225	14790	15.42	20250331	18700	-8.72	20241211	14340	19.04	20241205	0.33	Y	143240	500	58 억	2853822	N	N	112	N	N
53	20250404	130805	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16990	990	2	6.19	2022678035	120493	456.71	16100	17500	15740	20800	11200	16000	16786.68	24.37	-3082	16620	16310	15770	15460	14920	16465	15615	59	4800	500	11520	10	1	11709263	1989	15.79	1.02	12	1.03	1076.00	16616.00	18700	20241211	-9.14	14340	20241205	18.48	18390	-7.61	20250225	14790	14.87	20250331	18700	-9.14	20241211	14340	18.48	20241205	0.33	Y	143240	500	58 억	2853822	N	N	112	N	N
54	20250404	120800	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17000	1000	2	6.25	1313682325	79085	299.76	16100	17450	15740	20800	11200	16000	16611.02	24.37	3795	16620	16310	15770	15460	14920	16465	15615	59	4800	500	11520	10	1	11709263	1991	15.80	1.02	12	0.68	1076.00	16616.00	18700	20241211	-9.09	14340	20241205	18.55	18390	-7.56	20250225	14790	14.94	20250331	18700	-9.09	20241211	14340	18.55	20241205	0.33	Y	143240	500	58 억	2853822	N	N	112	N	N
55	20250404	110803	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16090	90	2	0.56	385434075	23734	89.96	16100	16410	15740	20800	11200	16000	16239.74	24.37	-477	16620	16310	15770	15460	14920	16465	15615	59	4800	500	11520	10	1	11709263	1884	14.95	0.97	12	0.20	1076.00	16616.00	18700	20241211	-13.96	14340	20241205	12.20	18390	-12.51	20250225	14790	8.79	20250331	18700	-13.96	20241211	14340	12.20	20241205	0.33	Y	143240	500	58 억	2853822	N	N	112	N	N
56	20250404	100803	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16280	280	2	1.75	275383185	16948	64.24	16100	16410	15740	20800	11200	16000	16248.71	24.37	765	16620	16310	15770	15460	14920	16465	15615	59	4800	500	11520	10	1	11709263	1906	15.13	0.98	12	0.14	1076.00	16616.00	18700	20241211	-12.94	14340	20241205	13.53	18390	-11.47	20250225	14790	10.07	20250331	18700	-12.94	20241211	14340	13.53	20241205	0.33	Y	143240	500	58 억	2853822	N	N	112	N	N
57	20250404	090807	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15970	-30	5	-0.19	20134350	1253	4.75	16100	16160	15970	20800	11200	16000	16068.91	24.37	-670	16620	16310	15770	15460	14920	16465	15615	59	4800	500	11520	10	1	11709263	1870	14.84	0.96	12	0.01	1076.00	16616.00	18700	20241211	-14.60	14340	20241205	11.37	18390	-13.16	20250225	14790	7.98	20250331	18700	-14.60	20241211	14340	11.37	20241205	0.33	Y	143240	500	58 억	2853822	N	N	112	N	N
58	20250403	160751	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16000	480	2	3.09	418463030	26363	273.19	15450	16080	15230	20150	10870	15520	15873.12	24.38	-340	15873	15696	15493	15316	15113	15595	15215	59	4630	500	11170	10	1	11709263	1873	14.87	0.96	12	0.23	1076.00	16616.00	18700	20241211	-14.44	14340	20241205	11.58	18390	-13.00	20250225	14790	8.18	20250331	18700	-14.44	20241211	14340	11.58	20241205	0.33	Y	143240	500	58 억	2855287	N	N	112	N	N
59	20250403	150757	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15910	390	2	2.51	384860210	24260	251.40	15450	16080	15230	20150	10870	15520	15863.98	24.38	-191	15873	15696	15493	15316	15113	15595	15215	59	4630	500	11170	10	1	11709263	1863	14.79	0.96	12	0.21	1076.00	16616.00	18700	20241211	-14.92	14340	20241205	10.95	18390	-13.49	20250225	14790	7.57	20250331	18700	-14.92	20241211	14340	10.95	20241205	0.33	Y	143240	500	58 억	2855287	N	N	0	N	N
60	20250403	140756	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15920	400	2	2.58	303593660	19149	198.44	15450	16080	15230	20150	10870	15520	15854.28	24.38	-578	15873	15696	15493	15316	15113	15595	15215	59	4630	500	11170	10	1	11709263	1864	14.80	0.96	12	0.16	1076.00	16616.00	18700	20241211	-14.87	14340	20241205	11.02	18390	-13.43	20250225	14790	7.64	20250331	18700	-14.87	20241211	14340	11.02	20241205	0.33	Y	143240	500	58 억	2855287	N	N	0	N	N
61	20250403	130756	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16020	500	2	3.22	277239850	17496	181.31	15450	16080	15230	20150	10870	15520	15845.90	24.38	69	15873	15696	15493	15316	15113	15595	15215	59	4630	500	11170	10	1	11709263	1876	14.89	0.96	12	0.15	1076.00	16616.00	18700	20241211	-14.33	14340	20241205	11.72	18390	-12.89	20250225	14790	8.32	20250331	18700	-14.33	20241211	14340	11.72	20241205	0.33	Y	143240	500	58 억	2855287	N	N	0	N	N
62	20250403	120753	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15940	420	2	2.71	234716900	14838	153.76	15450	16080	15230	20150	10870	15520	15818.63	24.38	1041	15873	15696	15493	15316	15113	15595	15215	59	4630	500	11170	10	1	11709263	1866	14.81	0.96	12	0.13	1076.00	16616.00	18700	20241211	-14.76	14340	20241205	11.16	18390	-13.32	20250225	14790	7.78	20250331	18700	-14.76	20241211	14340	11.16	20241205	0.33	Y	143240	500	58 억	2855287	N	N	0	N	N
63	20250403	110757	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15990	470	2	3.03	180063190	11414	118.28	15450	16040	15230	20150	10870	15520	15775.64	24.38	1135	15873	15696	15493	15316	15113	15595	15215	59	4630	500	11170	10	1	11709263	1872	14.86	0.96	12	0.10	1076.00	16616.00	18700	20241211	-14.49	14340	20241205	11.51	18390	-13.05	20250225	14790	8.11	20250331	18700	-14.49	20241211	14340	11.51	20241205	0.33	Y	143240	500	58 억	2855287	N	N	0	N	N
64	20250403	100757	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15570	50	2	0.32	45785835	2955	30.62	15450	15600	15230	20150	10870	15520	15494.36	24.38	-196	15873	15696	15493	15316	15113	15595	15215	59	4630	500	11170	10	1	11709263	1823	14.47	0.94	12	0.03	1076.00	16616.00	18700	20241211	-16.74	14340	20241205	8.58	18390	-15.33	20250225	14790	5.27	20250331	18700	-16.74	20241211	14340	8.58	20241205	0.33	Y	143240	500	58 억	2855287	N	N	0	N	N
65	20250403	090759	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15240	-280	5	-1.80	1373730	90	0.93	15450	15450	15230	20150	10870	15520	15263.67	24.38	1	15873	15696	15493	15316	15113	15595	15215	59	4630	500	11170	10	1	11709263	1784	14.16	0.92	12	0.00	1076.00	16616.00	18700	20241211	-18.50	14340	20241205	6.28	18390	-17.13	20250225	14790	3.04	20250331	18700	-18.50	20241211	14340	6.28	20241205	0.33	Y	143240	500	58 억	2855287	N	N	0	N	N
66	20250402	160739	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15520	-30	5	-0.19	148793810	9646	53.34	15650	15670	15290	20200	10890	15550	15425.44	24.41	-3272	16170	15860	15360	15050	14550	16015	15205	59	4650	500	11190	10	1	11709263	1817	14.42	0.93	12	0.08	1076.00	16616.00	18700	20241211	-17.01	14340	20241205	8.23	18390	-15.61	20250225	14790	4.94	20250331	18700	-17.01	20241211	14340	8.23	20241205	0.34	Y	143240	500	58 억	2858591	N	N	0	N	N
67	20250402	150739	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15490	-60	5	-0.39	135637170	8795	48.63	15650	15670	15290	20200	10890	15550	15422.08	24.41	-2718	16170	15860	15360	15050	14550	16015	15205	59	4650	500	11190	10	1	11709263	1814	14.40	0.93	12	0.08	1076.00	16616.00	18700	20241211	-17.17	14340	20241205	8.02	18390	-15.77	20250225	14790	4.73	20250331	18700	-17.17	20241211	14340	8.02	20241205	0.34	Y	143240	500	58 억	2858591	N	N	0	N	N
68	20250402	140741	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15440	-110	5	-0.71	105133700	6824	37.74	15650	15670	15290	20200	10890	15550	15406.46	24.41	-1945	16170	15860	15360	15050	14550	16015	15205	59	4650	500	11190	10	1	11709263	1808	14.35	0.93	12	0.06	1076.00	16616.00	18700	20241211	-17.43	14340	20241205	7.67	18390	-16.04	20250225	14790	4.39	20250331	18700	-17.43	20241211	14340	7.67	20241205	0.34	Y	143240	500	58 억	2858591	N	N	0	N	N
69	20250402	130744	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15400	-150	5	-0.96	96575130	6271	34.68	15650	15670	15290	20200	10890	15550	15400.28	24.41	-1834	16170	15860	15360	15050	14550	16015	15205	59	4650	500	11190	10	1	11709263	1803	14.31	0.93	12	0.05	1076.00	16616.00	18700	20241211	-17.65	14340	20241205	7.39	18390	-16.26	20250225	14790	4.12	20250331	18700	-17.65	20241211	14340	7.39	20241205	0.34	Y	143240	500	58 억	2858591	N	N	0	N	N
70	20250402	120742	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15330	-220	5	-1.41	70642050	4581	25.33	15650	15670	15290	20200	10890	15550	15420.66	24.41	-2157	16170	15860	15360	15050	14550	16015	15205	59	4650	500	11190	10	1	11709263	1795	14.25	0.92	12	0.04	1076.00	16616.00	18700	20241211	-18.02	14340	20241205	6.90	18390	-16.64	20250225	14790	3.65	20250331	18700	-18.02	20241211	14340	6.90	20241205	0.34	Y	143240	500	58 억	2858591	N	N	0	N	N
71	20250402	110742	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15400	-150	5	-0.96	54065580	3502	19.37	15650	15670	15290	20200	10890	15550	15438.49	24.41	-1361	16170	15860	15360	15050	14550	16015	15205	59	4650	500	11190	10	1	11709263	1803	14.31	0.93	12	0.03	1076.00	16616.00	18700	20241211	-17.65	14340	20241205	7.39	18390	-16.26	20250225	14790	4.12	20250331	18700	-17.65	20241211	14340	7.39	20241205	0.34	Y	143240	500	58 억	2858591	N	N	0	N	N
72	20250402	100740	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15350	-200	5	-1.29	43556090	2820	15.59	15650	15670	15290	20200	10890	15550	15445.42	24.41	-1125	16170	15860	15360	15050	14550	16015	15205	59	4650	500	11190	10	1	11709263	1797	14.27	0.92	12	0.02	1076.00	16616.00	18700	20241211	-17.91	14340	20241205	7.04	18390	-16.53	20250225	14790	3.79	20250331	18700	-17.91	20241211	14340	7.04	20241205	0.34	Y	143240	500	58 억	2858591	N	N	0	N	N
73	20250402	090748	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15500	-50	5	-0.32	19603690	1260	6.97	15650	15670	15350	20200	10890	15550	15558.48	24.41	-175	16170	15860	15360	15050	14550	16015	15205	59	4650	500	11190	10	1	11709263	1815	14.41	0.93	12	0.01	1076.00	16616.00	18700	20241211	-17.11	14340	20241205	8.09	18390	-15.72	20250225	14790	4.80	20250331	18700	-17.11	20241211	14340	8.09	20241205	0.34	Y	143240	500	58 억	2858591	N	N	0	N	N
74	20250401	160747	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15550	690	2	4.64	276743235	17901	153.82	14860	15670	14860	19310	10410	14860	15459.65	24.41	715	15266	15062	14926	14722	14586	14995	14655	59	4450	500	10690	10	1	11709263	1821	14.45	0.94	12	0.15	1076.00	16616.00	18700	20241211	-16.84	14340	20241205	8.44	18390	-15.44	20250225	14790	5.14	20250331	18700	-16.84	20241211	14340	8.44	20241205	0.34	Y	143240	500	58 억	2857850	N	N	2	N	N
75	20250401	150746	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15420	560	2	3.77	263088715	17021	146.25	14860	15670	14860	19310	10410	14860	15456.71	24.41	920	15266	15062	14926	14722	14586	14995	14655	59	4450	500	10690	10	1	11709263	1806	14.33	0.93	12	0.15	1076.00	16616.00	18700	20241211	-17.54	14340	20241205	7.53	18390	-16.15	20250225	14790	4.26	20250331	18700	-17.54	20241211	14340	7.53	20241205	0.34	Y	143240	500	58 억	2857850	N	N	2	N	N
76	20250401	140746	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15520	660	2	4.44	242352470	15680	134.73	14860	15670	14860	19310	10410	14860	15456.15	24.41	1815	15266	15062	14926	14722	14586	14995	14655	59	4450	500	10690	10	1	11709263	1817	14.42	0.93	12	0.13	1076.00	16616.00	18700	20241211	-17.01	14340	20241205	8.23	18390	-15.61	20250225	14790	4.94	20250331	18700	-17.01	20241211	14340	8.23	20241205	0.34	Y	143240	500	58 억	2857850	N	N	2	N	N
77	20250401	130747	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15490	630	2	4.24	235793510	15257	131.10	14860	15670	14860	19310	10410	14860	15454.78	24.41	1759	15266	15062	14926	14722	14586	14995	14655	59	4450	500	10690	10	1	11709263	1814	14.40	0.93	12	0.13	1076.00	16616.00	18700	20241211	-17.17	14340	20241205	8.02	18390	-15.77	20250225	14790	4.73	20250331	18700	-17.17	20241211	14340	8.02	20241205	0.34	Y	143240	500	58 억	2857850	N	N	2	N	N
78	20250401	120747	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15460	600	2	4.04	213795440	13835	118.88	14860	15670	14860	19310	10410	14860	15453.23	24.41	1386	15266	15062	14926	14722	14586	14995	14655	59	4450	500	10690	10	1	11709263	1810	14.37	0.93	12	0.12	1076.00	16616.00	18700	20241211	-17.33	14340	20241205	7.81	18390	-15.93	20250225	14790	4.53	20250331	18700	-17.33	20241211	14340	7.81	20241205	0.34	Y	143240	500	58 억	2857850	N	N	2	N	N
79	20250401	110734	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15480	620	2	4.17	100062500	6521	56.03	14860	15640	14860	19310	10410	14860	15344.66	24.41	927	15266	15062	14926	14722	14586	14995	14655	59	4450	500	10690	10	1	11709263	1813	14.39	0.93	12	0.06	1076.00	16616.00	18700	20241211	-17.22	14340	20241205	7.95	18390	-15.82	20250225	14790	4.67	20250331	18700	-17.22	20241211	14340	7.95	20241205	0.34	Y	143240	500	58 억	2857850	N	N	2	N	N
80	20250401	100735	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14910	50	2	0.34	16794140	1126	9.68	14860	15020	14860	19310	10410	14860	14914.87	24.41	378	15266	15062	14926	14722	14586	14995	14655	59	4450	500	10690	10	1	11709263	1746	13.86	0.90	12	0.01	1076.00	16616.00	18700	20241211	-20.27	14340	20241205	3.97	18390	-18.92	20250225	14790	0.81	20250331	18700	-20.27	20241211	14340	3.97	20241205	0.34	Y	143240	500	58 억	2857850	N	N	2	N	N
81	20250401	090737	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14920	60	2	0.40	9173810	616	5.29	14860	14960	14860	19310	10410	14860	14892.55	24.41	545	15266	15062	14926	14722	14586	14995	14655	59	4450	500	10690	10	1	11709263	1747	13.87	0.90	12	0.01	1076.00	16616.00	18700	20241211	-20.21	14340	20241205	4.04	18390	-18.87	20250225	14790	0.88	20250331	18700	-20.21	20241211	14340	4.04	20241205	0.34	Y	143240	500	58 억	2857850	N	N	2	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History