KissMeData/214180/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

36 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	160913	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11850	100	2	0.85	200607280	17011	101.21	11800	11850	11710	15270	8230	11750	11792.80	12.41	4241	11916	11832	11666	11582	11416	11875	11625	68	3520	500	8690	10	1	13124613	1555	5.63	0.68	12	0.13	2105.00	17323.00	13840	20240516	-14.38	11260	20250407	5.24	12580	-5.80	20250317	11260	5.24	20250407	13840	-14.38	20240516	11260	5.24	20250407	1.13	Y	214180	500	67 억	1629174	N	N	317	N	N
3	20250414	150921	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11780	30	2	0.26	182900210	15512	92.29	11800	11850	11710	15270	8230	11750	11790.89	12.41	4620	11916	11832	11666	11582	11416	11875	11625	68	3520	500	8690	10	1	13124613	1546	5.60	0.68	12	0.12	2105.00	17323.00	13840	20240516	-14.88	11260	20250407	4.62	12580	-6.36	20250317	11260	4.62	20250407	13840	-14.88	20240516	11260	4.62	20250407	1.13	Y	214180	500	67 억	1629174	N	N	1610	N	N
4	20250414	140921	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11750	0	3	0.00	149816040	12701	75.57	11800	11850	11710	15270	8230	11750	11795.61	12.41	3050	11916	11832	11666	11582	11416	11875	11625	68	3520	500	8690	10	1	13124613	1542	5.58	0.68	12	0.10	2105.00	17323.00	13840	20240516	-15.10	11260	20250407	4.35	12580	-6.60	20250317	11260	4.35	20250407	13840	-15.10	20240516	11260	4.35	20250407	1.13	Y	214180	500	67 억	1629174	N	N	1610	N	N
5	20250414	130918	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11750	0	3	0.00	135285310	11466	68.22	11800	11850	11710	15270	8230	11750	11798.82	12.41	2999	11916	11832	11666	11582	11416	11875	11625	68	3520	500	8690	10	1	13124613	1542	5.58	0.68	12	0.09	2105.00	17323.00	13840	20240516	-15.10	11260	20250407	4.35	12580	-6.60	20250317	11260	4.35	20250407	13840	-15.10	20240516	11260	4.35	20250407	1.13	Y	214180	500	67 억	1629174	N	N	1610	N	N
6	20250414	120921	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11800	50	2	0.43	125603610	10643	63.32	11800	11850	11710	15270	8230	11750	11801.52	12.41	2748	11916	11832	11666	11582	11416	11875	11625	68	3520	500	8690	10	1	13124613	1549	5.61	0.68	12	0.08	2105.00	17323.00	13840	20240516	-14.74	11260	20250407	4.80	12580	-6.20	20250317	11260	4.80	20250407	13840	-14.74	20240516	11260	4.80	20250407	1.13	Y	214180	500	67 억	1629174	N	N	1610	N	N
7	20250414	110916	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11800	50	2	0.43	116312020	9854	58.63	11800	11850	11710	15270	8230	11750	11803.53	12.41	2049	11916	11832	11666	11582	11416	11875	11625	68	3520	500	8690	10	1	13124613	1549	5.61	0.68	12	0.08	2105.00	17323.00	13840	20240516	-14.74	11260	20250407	4.80	12580	-6.20	20250317	11260	4.80	20250407	13840	-14.74	20240516	11260	4.80	20250407	1.13	Y	214180	500	67 억	1629174	N	N	1610	N	N
8	20250414	100918	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11830	80	2	0.68	85791910	7269	43.25	11800	11850	11710	15270	8230	11750	11802.44	12.41	2986	11916	11832	11666	11582	11416	11875	11625	68	3520	500	8690	10	1	13124613	1553	5.62	0.68	12	0.06	2105.00	17323.00	13840	20240516	-14.52	11260	20250407	5.06	12580	-5.96	20250317	11260	5.06	20250407	13840	-14.52	20240516	11260	5.06	20250407	1.13	Y	214180	500	67 억	1629174	N	N	1610	N	N
9	20250414	090919	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11800	50	2	0.43	17352150	1472	8.76	11800	11800	11710	15270	8230	11750	11788.15	12.41	9	11916	11832	11666	11582	11416	11875	11625	68	3520	500	8690	10	1	13124613	1549	5.61	0.68	12	0.01	2105.00	17323.00	13840	20240516	-14.74	11260	20250407	4.80	12580	-6.20	20250317	11260	4.80	20250407	13840	-14.74	20240516	11260	4.80	20250407	1.13	Y	214180	500	67 억	1629174	N	N	1610	N	N
10	20250411	160909	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11750	180	2	1.56	194892900	16758	64.63	11630	11750	11500	15040	8100	11570	11629.84	12.41	395	11783	11676	11523	11416	11263	11730	11470	68	3470	500	8560	10	1	13124613	1542	5.58	0.68	12	0.13	2105.00	17323.00	13840	20240516	-15.10	11260	20250407	4.35	12580	-6.60	20250317	11260	4.35	20250407	13840	-15.10	20240516	11260	4.35	20250407	1.13	Y	214180	500	67 억	1628354	N	N	1610	N	N
11	20250411	150918	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11680	110	2	0.95	180513230	15532	59.90	11630	11710	11500	15040	8100	11570	11622.02	12.41	790	11783	11676	11523	11416	11263	11730	11470	68	3470	500	8560	10	1	13124613	1533	5.55	0.67	12	0.12	2105.00	17323.00	13840	20240516	-15.61	11260	20250407	3.73	12580	-7.15	20250317	11260	3.73	20250407	13840	-15.61	20240516	11260	3.73	20250407	1.13	Y	214180	500	67 억	1628354	N	N	822	N	N
12	20250411	140916	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11670	100	2	0.86	139407780	12011	46.32	11630	11710	11500	15040	8100	11570	11606.68	12.41	512	11783	11676	11523	11416	11263	11730	11470	68	3470	500	8560	10	1	13124613	1532	5.54	0.67	12	0.09	2105.00	17323.00	13840	20240516	-15.68	11260	20250407	3.64	12580	-7.23	20250317	11260	3.64	20250407	13840	-15.68	20240516	11260	3.64	20250407	1.13	Y	214180	500	67 억	1628354	N	N	822	N	N
13	20250411	130918	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11670	100	2	0.86	106303910	9175	35.38	11630	11700	11500	15040	8100	11570	11586.26	12.41	40	11783	11676	11523	11416	11263	11730	11470	68	3470	500	8560	10	1	13124613	1532	5.54	0.67	12	0.07	2105.00	17323.00	13840	20240516	-15.68	11260	20250407	3.64	12580	-7.23	20250317	11260	3.64	20250407	13840	-15.68	20240516	11260	3.64	20250407	1.13	Y	214180	500	67 억	1628354	N	N	822	N	N
14	20250411	120918	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11620	50	2	0.43	87138900	7528	29.03	11630	11650	11500	15040	8100	11570	11575.31	12.41	-244	11783	11676	11523	11416	11263	11730	11470	68	3470	500	8560	10	1	13124613	1525	5.52	0.67	12	0.06	2105.00	17323.00	13840	20240516	-16.04	11260	20250407	3.20	12580	-7.63	20250317	11260	3.20	20250407	13840	-16.04	20240516	11260	3.20	20250407	1.13	Y	214180	500	67 억	1628354	N	N	822	N	N
15	20250411	110918	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11530	-40	5	-0.35	47713310	4122	15.90	11630	11630	11500	15040	8100	11570	11575.28	12.41	-1589	11783	11676	11523	11416	11263	11730	11470	68	3470	500	8560	10	1	13124613	1513	5.48	0.67	12	0.03	2105.00	17323.00	13840	20240516	-16.69	11260	20250407	2.40	12580	-8.35	20250317	11260	2.40	20250407	13840	-16.69	20240516	11260	2.40	20250407	1.13	Y	214180	500	67 억	1628354	N	N	822	N	N
16	20250411	100920	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11560	-10	5	-0.09	20666680	1786	6.89	11630	11630	11500	15040	8100	11570	11571.49	12.41	-544	11783	11676	11523	11416	11263	11730	11470	68	3470	500	8560	10	1	13124613	1517	5.49	0.67	12	0.01	2105.00	17323.00	13840	20240516	-16.47	11260	20250407	2.66	12580	-8.11	20250317	11260	2.66	20250407	13840	-16.47	20240516	11260	2.66	20250407	1.13	Y	214180	500	67 억	1628354	N	N	822	N	N
17	20250411	090923	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11630	60	2	0.52	893400	77	0.30	11630	11630	11560	15040	8100	11570	11602.60	12.41	22	11783	11676	11523	11416	11263	11730	11470	68	3470	500	8560	10	1	13124613	1526	5.52	0.67	12	0.00	2105.00	17323.00	13840	20240516	-15.97	11260	20250407	3.29	12580	-7.55	20250317	11260	3.29	20250407	13840	-15.97	20240516	11260	3.29	20250407	1.13	Y	214180	500	67 억	1628354	N	N	822	N	N
18	20250410	160912	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11570	280	2	2.48	298065840	25925	115.57	11540	11630	11370	14670	7910	11290	11497.24	12.36	5628	11636	11462	11366	11192	11096	11415	11145	68	3380	500	8350	10	1	13124613	1519	5.50	0.67	12	0.20	2105.00	17323.00	13840	20240516	-16.40	11260	20250407	2.75	12580	-8.03	20250317	11260	2.75	20250407	13840	-16.40	20240516	11260	2.75	20250407	1.14	Y	214180	500	67 억	1621693	N	N	822	N	N
19	20250410	150917	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11530	240	2	2.13	287337480	24995	111.42	11540	11630	11370	14670	7910	11290	11495.80	12.36	5707	11636	11462	11366	11192	11096	11415	11145	68	3380	500	8350	10	1	13124613	1513	5.48	0.67	12	0.19	2105.00	17323.00	13840	20240516	-16.69	11260	20250407	2.40	12580	-8.35	20250317	11260	2.40	20250407	13840	-16.69	20240516	11260	2.40	20250407	1.14	Y	214180	500	67 억	1621693	N	N	3773	N	N
20	20250410	140913	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11560	270	2	2.39	212724920	18541	82.65	11540	11600	11370	14670	7910	11290	11473.22	12.36	4938	11636	11462	11366	11192	11096	11415	11145	68	3380	500	8350	10	1	13124613	1517	5.49	0.67	12	0.14	2105.00	17323.00	13840	20240516	-16.47	11260	20250407	2.66	12580	-8.11	20250317	11260	2.66	20250407	13840	-16.47	20240516	11260	2.66	20250407	1.14	Y	214180	500	67 억	1621693	N	N	3773	N	N
21	20250410	130913	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11570	280	2	2.48	168827760	14741	65.71	11540	11570	11370	14670	7910	11290	11452.94	12.36	2896	11636	11462	11366	11192	11096	11415	11145	68	3380	500	8350	10	1	13124613	1519	5.50	0.67	12	0.11	2105.00	17323.00	13840	20240516	-16.40	11260	20250407	2.75	12580	-8.03	20250317	11260	2.75	20250407	13840	-16.40	20240516	11260	2.75	20250407	1.14	Y	214180	500	67 억	1621693	N	N	3773	N	N
22	20250410	120913	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11490	200	2	1.77	149763890	13087	58.34	11540	11540	11370	14670	7910	11290	11443.71	12.36	2634	11636	11462	11366	11192	11096	11415	11145	68	3380	500	8350	10	1	13124613	1508	5.46	0.66	12	0.10	2105.00	17323.00	13840	20240516	-16.98	11260	20250407	2.04	12580	-8.66	20250317	11260	2.04	20250407	13840	-16.98	20240516	11260	2.04	20250407	1.14	Y	214180	500	67 억	1621693	N	N	3773	N	N
23	20250410	110912	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11450	160	2	1.42	121261600	10605	47.27	11540	11540	11370	14670	7910	11290	11434.38	12.36	1940	11636	11462	11366	11192	11096	11415	11145	68	3380	500	8350	10	1	13124613	1503	5.44	0.66	12	0.08	2105.00	17323.00	13840	20240516	-17.27	11260	20250407	1.69	12580	-8.98	20250317	11260	1.69	20250407	13840	-17.27	20240516	11260	1.69	20250407	1.14	Y	214180	500	67 억	1621693	N	N	3773	N	N
24	20250410	100914	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11500	210	2	1.86	69652620	6087	27.13	11540	11540	11370	14670	7910	11290	11442.85	12.36	1905	11636	11462	11366	11192	11096	11415	11145	68	3380	500	8350	10	1	13124613	1509	5.46	0.66	12	0.05	2105.00	17323.00	13840	20240516	-16.91	11260	20250407	2.13	12580	-8.59	20250317	11260	2.13	20250407	13840	-16.91	20240516	11260	2.13	20250407	1.14	Y	214180	500	67 억	1621693	N	N	3773	N	N
25	20250410	090916	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11420	130	2	1.15	23393520	2044	9.11	11540	11540	11370	14670	7910	11290	11444.97	12.36	453	11636	11462	11366	11192	11096	11415	11145	68	3380	500	8350	10	1	13124613	1499	5.43	0.66	12	0.02	2105.00	17323.00	13840	20240516	-17.49	11260	20250407	1.42	12580	-9.22	20250317	11260	1.42	20250407	13840	-17.49	20240516	11260	1.42	20250407	1.14	Y	214180	500	67 억	1621693	N	N	3773	N	N
26	20250409	160908	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11290	-110	5	-0.96	254045370	22380	159.96	11540	11540	11270	14820	7980	11400	11351.45	12.33	-1421	11633	11516	11403	11286	11173	11575	11345	68	3420	500	8430	10	1	13124613	1482	5.36	0.65	12	0.17	2105.00	17323.00	13840	20240516	-18.42	11260	20250407	0.27	12580	-10.25	20250317	11260	0.27	20250407	13840	-18.42	20240516	11260	0.27	20250407	1.13	Y	214180	500	67 억	1618136	N	N	3773	N	N
27	20250409	150709	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11310	-90	5	-0.79	251267760	22134	158.20	11540	11540	11270	14820	7980	11400	11352.12	12.33	-1583	11633	11516	11403	11286	11173	11575	11345	68	3420	500	8430	10	1	13124613	1484	5.37	0.65	12	0.17	2105.00	17323.00	13840	20240516	-18.28	11260	20250407	0.44	12580	-10.10	20250317	11260	0.44	20250407	13840	-18.28	20240516	11260	0.44	20250407	1.13	Y	214180	500	67 억	1618136	N	N	1511	N	N
28	20250409	140906	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11290	-110	5	-0.96	212474460	18698	133.64	11540	11540	11280	14820	7980	11400	11363.49	12.33	-1450	11633	11516	11403	11286	11173	11575	11345	68	3420	500	8430	10	1	13124613	1482	5.36	0.65	12	0.14	2105.00	17323.00	13840	20240516	-18.42	11260	20250407	0.27	12580	-10.25	20250317	11260	0.27	20250407	13840	-18.42	20240516	11260	0.27	20250407	1.13	Y	214180	500	67 억	1618136	N	N	1511	N	N
29	20250409	130902	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11350	-50	5	-0.44	157113500	13805	98.67	11540	11540	11310	14820	7980	11400	11380.91	12.33	-443	11633	11516	11403	11286	11173	11575	11345	68	3420	500	8430	10	1	13124613	1490	5.39	0.66	12	0.11	2105.00	17323.00	13840	20240516	-17.99	11260	20250407	0.80	12580	-9.78	20250317	11260	0.80	20250407	13840	-17.99	20240516	11260	0.80	20250407	1.13	Y	214180	500	67 억	1618136	N	N	1511	N	N
30	20250409	120905	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11350	-50	5	-0.44	137745430	12098	86.47	11540	11540	11310	14820	7980	11400	11385.80	12.33	63	11633	11516	11403	11286	11173	11575	11345	68	3420	500	8430	10	1	13124613	1490	5.39	0.66	12	0.09	2105.00	17323.00	13840	20240516	-17.99	11260	20250407	0.80	12580	-9.78	20250317	11260	0.80	20250407	13840	-17.99	20240516	11260	0.80	20250407	1.13	Y	214180	500	67 억	1618136	N	N	1511	N	N
31	20250409	110901	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11410	10	2	0.09	106873600	9384	67.07	11540	11540	11310	14820	7980	11400	11388.92	12.33	-427	11633	11516	11403	11286	11173	11575	11345	68	3420	500	8430	10	1	13124613	1498	5.42	0.66	12	0.07	2105.00	17323.00	13840	20240516	-17.56	11260	20250407	1.33	12580	-9.30	20250317	11260	1.33	20250407	13840	-17.56	20240516	11260	1.33	20250407	1.13	Y	214180	500	67 억	1618136	N	N	1511	N	N
32	20250409	100908	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11390	-10	5	-0.09	63486040	5559	39.73	11540	11540	11330	14820	7980	11400	11420.41	12.33	-479	11633	11516	11403	11286	11173	11575	11345	68	3420	500	8430	10	1	13124613	1495	5.41	0.66	12	0.04	2105.00	17323.00	13840	20240516	-17.70	11260	20250407	1.15	12580	-9.46	20250317	11260	1.15	20250407	13840	-17.70	20240516	11260	1.15	20250407	1.13	Y	214180	500	67 억	1618136	N	N	1511	N	N
33	20250409	090911	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11500	100	2	0.88	195950	17	0.12	11540	11540	11500	14820	7980	11400	11526.47	12.33	2	11633	11516	11403	11286	11173	11575	11345	68	3420	500	8430	10	1	13124613	1509	5.46	0.66	12	0.00	2105.00	17323.00	13840	20240516	-16.91	11260	20250407	2.13	12580	-8.59	20250317	11260	2.13	20250407	13840	-16.91	20240516	11260	2.13	20250407	1.13	Y	214180	500	67 억	1618136	N	N	1511	N	N
34	20250408	160855	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11400	50	2	0.44	159895110	13984	52.32	11360	11520	11290	14750	7950	11350	11434.15	12.32	3150	11663	11506	11383	11226	11103	11445	11165	68	3400	500	8390	10	1	13124613	1496	5.42	0.66	12	0.11	2105.00	17323.00	13840	20240516	-17.63	11260	20250407	1.24	12580	-9.38	20250317	11260	1.24	20250407	13840	-17.63	20240516	11260	1.24	20250407	1.13	Y	214180	500	67 억	1616620	N	N	1511	N	N
35	20250408	150902	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11400	50	2	0.44	157251710	13752	51.45	11360	11520	11290	14750	7950	11350	11434.82	12.32	3113	11663	11506	11383	11226	11103	11445	11165	68	3400	500	8390	10	1	13124613	1496	5.42	0.66	12	0.10	2105.00	17323.00	13840	20240516	-17.63	11260	20250407	1.24	12580	-9.38	20250317	11260	1.24	20250407	13840	-17.63	20240516	11260	1.24	20250407	1.13	Y	214180	500	67 억	1616620	N	N	1302	N	N
36	20250408	140859	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11450	100	2	0.88	133421660	11664	43.64	11360	11520	11290	14750	7950	11350	11438.76	12.32	2698	11663	11506	11383	11226	11103	11445	11165	68	3400	500	8390	10	1	13124613	1503	5.44	0.66	12	0.09	2105.00	17323.00	13840	20240516	-17.27	11260	20250407	1.69	12580	-8.98	20250317	11260	1.69	20250407	13840	-17.27	20240516	11260	1.69	20250407	1.13	Y	214180	500	67 억	1616620	N	N	1302	N	N
37	20250408	130856	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11470	120	2	1.06	108989590	9526	35.64	11360	11520	11290	14750	7950	11350	11441.28	12.32	1720	11663	11506	11383	11226	11103	11445	11165	68	3400	500	8390	10	1	13124613	1505	5.45	0.66	12	0.07	2105.00	17323.00	13840	20240516	-17.12	11260	20250407	1.87	12580	-8.82	20250317	11260	1.87	20250407	13840	-17.12	20240516	11260	1.87	20250407	1.13	Y	214180	500	67 억	1616620	N	N	1302	N	N
38	20250408	120901	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11430	80	2	0.70	79454530	6951	26.01	11360	11520	11290	14750	7950	11350	11430.66	12.32	2639	11663	11506	11383	11226	11103	11445	11165	68	3400	500	8390	10	1	13124613	1500	5.43	0.66	12	0.05	2105.00	17323.00	13840	20240516	-17.41	11260	20250407	1.51	12580	-9.14	20250317	11260	1.51	20250407	13840	-17.41	20240516	11260	1.51	20250407	1.13	Y	214180	500	67 억	1616620	N	N	1302	N	N
39	20250408	110859	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11460	110	2	0.97	69885220	6115	22.88	11360	11520	11290	14750	7950	11350	11428.49	12.32	2466	11663	11506	11383	11226	11103	11445	11165	68	3400	500	8390	10	1	13124613	1504	5.44	0.66	12	0.05	2105.00	17323.00	13840	20240516	-17.20	11260	20250407	1.78	12580	-8.90	20250317	11260	1.78	20250407	13840	-17.20	20240516	11260	1.78	20250407	1.13	Y	214180	500	67 억	1616620	N	N	1302	N	N
40	20250408	100859	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11420	70	2	0.62	57906290	5071	18.97	11360	11480	11290	14750	7950	11350	11419.11	12.32	1705	11663	11506	11383	11226	11103	11445	11165	68	3400	500	8390	10	1	13124613	1499	5.43	0.66	12	0.04	2105.00	17323.00	13840	20240516	-17.49	11260	20250407	1.42	12580	-9.22	20250317	11260	1.42	20250407	13840	-17.49	20240516	11260	1.42	20250407	1.13	Y	214180	500	67 억	1616620	N	N	1302	N	N
41	20250408	090902	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11460	110	2	0.97	5575450	488	1.83	11360	11460	11360	14750	7950	11350	11425.10	12.32	222	11663	11506	11383	11226	11103	11445	11165	68	3400	500	8390	10	1	13124613	1504	5.44	0.66	12	0.00	2105.00	17323.00	13840	20240516	-17.20	11260	20250407	1.78	12580	-8.90	20250317	11260	1.78	20250407	13840	-17.20	20240516	11260	1.78	20250407	1.13	Y	214180	500	67 억	1616620	N	N	1302	N	N
42	20250407	160850	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11350	-250	5	-2.16	302981490	26729	88.60	11540	11540	11260	15080	8120	11600	11335.31	12.25	-6019	11720	11660	11540	11480	11360	11690	11510	68	3480	500	8580	10	1	13124613	1490	5.39	0.66	12	0.20	2105.00	17323.00	13840	20240516	-17.99	11260	20250407	0.80	12580	-9.78	20250317	11260	0.80	20250407	13840	-17.99	20240516	11260	0.80	20250407	1.12	Y	214180	500	67 억	1608412	N	N	1302	N	N
43	20250407	150856	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11310	-290	5	-2.50	289483760	25538	84.65	11540	11540	11260	15080	8120	11600	11335.41	12.25	-6418	11720	11660	11540	11480	11360	11690	11510	68	3480	500	8580	10	1	13124613	1484	5.37	0.65	12	0.19	2105.00	17323.00	13840	20240516	-18.28	11260	20250407	0.44	12580	-10.10	20250317	11260	0.44	20250407	13840	-18.28	20240516	11260	0.44	20250407	1.12	Y	214180	500	67 억	1608412	N	N	2	N	N
44	20250407	140853	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11280	-320	5	-2.76	238393240	21022	69.68	11540	11540	11260	15080	8120	11600	11340.18	12.25	-6283	11720	11660	11540	11480	11360	11690	11510	68	3480	500	8580	10	1	13124613	1480	5.36	0.65	12	0.16	2105.00	17323.00	13840	20240516	-18.50	11260	20250407	0.18	12580	-10.33	20250317	11260	0.18	20250407	13840	-18.50	20240516	11260	0.18	20250407	1.12	Y	214180	500	67 억	1608412	N	N	2	N	N
45	20250407	130852	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11330	-270	5	-2.33	207042585	18247	60.48	11540	11540	11260	15080	8120	11600	11346.66	12.25	-6349	11720	11660	11540	11480	11360	11690	11510	68	3480	500	8580	10	1	13124613	1487	5.38	0.65	12	0.14	2105.00	17323.00	13840	20240516	-18.14	11260	20250407	0.62	12580	-9.94	20250317	11260	0.62	20250407	13840	-18.14	20240516	11260	0.62	20250407	1.12	Y	214180	500	67 억	1608412	N	N	2	N	N
46	20250407	120851	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11410	-190	5	-1.64	169836840	14973	49.63	11540	11540	11260	15080	8120	11600	11342.87	12.25	-4566	11720	11660	11540	11480	11360	11690	11510	68	3480	500	8580	10	1	13124613	1498	5.42	0.66	12	0.11	2105.00	17323.00	13840	20240516	-17.56	11260	20250407	1.33	12580	-9.30	20250317	11260	1.33	20250407	13840	-17.56	20240516	11260	1.33	20250407	1.12	Y	214180	500	67 억	1608412	N	N	2	N	N
47	20250407	110852	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11390	-210	5	-1.81	141530720	12492	41.41	11540	11540	11260	15080	8120	11600	11329.71	12.25	-3870	11720	11660	11540	11480	11360	11690	11510	68	3480	500	8580	10	1	13124613	1495	5.41	0.66	12	0.10	2105.00	17323.00	13840	20240516	-17.70	11260	20250407	1.15	12580	-9.46	20250317	11260	1.15	20250407	13840	-17.70	20240516	11260	1.15	20250407	1.12	Y	214180	500	67 억	1608412	N	N	2	N	N
48	20250407	100852	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11320	-280	5	-2.41	125929170	11117	36.85	11540	11540	11260	15080	8120	11600	11327.62	12.25	-3862	11720	11660	11540	11480	11360	11690	11510	68	3480	500	8580	10	1	13124613	1486	5.38	0.65	12	0.08	2105.00	17323.00	13840	20240516	-18.21	11260	20250407	0.53	12580	-10.02	20250317	11260	0.53	20250407	13840	-18.21	20240516	11260	0.53	20250407	1.12	Y	214180	500	67 억	1608412	N	N	2	N	N
49	20250407	090854	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11280	-320	5	-2.76	36663720	3223	10.68	11540	11540	11260	15080	8120	11600	11375.65	12.25	-1881	11720	11660	11540	11480	11360	11690	11510	68	3480	500	8580	10	1	13124613	1480	5.36	0.65	12	0.02	2105.00	17323.00	13840	20240516	-18.50	11260	20250407	0.18	12580	-10.33	20250317	11260	0.18	20250407	13840	-18.50	20240516	11260	0.18	20250407	1.12	Y	214180	500	67 억	1608412	N	N	2	N	N
50	20250404	160849	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11600	70	2	0.61	347177770	30169	139.09	11530	11600	11420	14980	8080	11530	11507.76	12.27	8408	11703	11616	11573	11486	11443	11595	11465	68	3450	500	8530	10	1	13124613	1522	5.51	0.67	12	0.23	2105.00	17323.00	13840	20240516	-16.18	11420	20250404	1.58	12580	-7.79	20250317	11420	1.58	20250404	13840	-16.18	20240516	11420	1.58	20250404	1.12	Y	214180	500	67 억	1610004	N	N	2	N	N
51	20250404	150858	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11540	10	2	0.09	329137110	28608	131.89	11530	11600	11420	14980	8080	11530	11505.07	12.27	7701	11703	11616	11573	11486	11443	11595	11465	68	3450	500	8530	10	1	13124613	1515	5.48	0.67	12	0.22	2105.00	17323.00	13840	20240516	-16.62	11420	20250404	1.05	12580	-8.27	20250317	11420	1.05	20250404	13840	-16.62	20240516	11420	1.05	20250404	1.12	Y	214180	500	67 억	1610004	N	N	2	N	N
52	20250404	140900	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11510	-20	5	-0.17	296978250	25809	118.99	11530	11600	11420	14980	8080	11530	11506.77	12.27	6258	11703	11616	11573	11486	11443	11595	11465	68	3450	500	8530	10	1	13124613	1511	5.47	0.66	12	0.20	2105.00	17323.00	13840	20240516	-16.84	11420	20250404	0.79	12580	-8.51	20250317	11420	0.79	20250404	13840	-16.84	20240516	11420	0.79	20250404	1.12	Y	214180	500	67 억	1610004	N	N	2	N	N
53	20250404	130858	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11550	20	2	0.17	258955290	22510	103.78	11530	11600	11420	14980	8080	11530	11504.01	12.27	5484	11703	11616	11573	11486	11443	11595	11465	68	3450	500	8530	10	1	13124613	1516	5.49	0.67	12	0.17	2105.00	17323.00	13840	20240516	-16.55	11420	20250404	1.14	12580	-8.19	20250317	11420	1.14	20250404	13840	-16.55	20240516	11420	1.14	20250404	1.12	Y	214180	500	67 억	1610004	N	N	2	N	N
54	20250404	120852	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11520	-10	5	-0.09	234482580	20386	93.99	11530	11600	11420	14980	8080	11530	11502.14	12.27	5282	11703	11616	11573	11486	11443	11595	11465	68	3450	500	8530	10	1	13124613	1512	5.47	0.67	12	0.16	2105.00	17323.00	13840	20240516	-16.76	11420	20250404	0.88	12580	-8.43	20250317	11420	0.88	20250404	13840	-16.76	20240516	11420	0.88	20250404	1.12	Y	214180	500	67 억	1610004	N	N	2	N	N
55	20250404	110856	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11530	0	3	0.00	152096010	13241	61.05	11530	11600	11420	14980	8080	11530	11486.75	12.27	1956	11703	11616	11573	11486	11443	11595	11465	68	3450	500	8530	10	1	13124613	1513	5.48	0.67	12	0.10	2105.00	17323.00	13840	20240516	-16.69	11420	20250404	0.96	12580	-8.35	20250317	11420	0.96	20250404	13840	-16.69	20240516	11420	0.96	20250404	1.12	Y	214180	500	67 억	1610004	N	N	2	N	N
56	20250404	100856	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11550	20	2	0.17	110421290	9618	44.34	11530	11600	11420	14980	8080	11530	11480.69	12.27	1139	11703	11616	11573	11486	11443	11595	11465	68	3450	500	8530	10	1	13124613	1516	5.49	0.67	12	0.07	2105.00	17323.00	13840	20240516	-16.55	11420	20250404	1.14	12580	-8.19	20250317	11420	1.14	20250404	13840	-16.55	20240516	11420	1.14	20250404	1.12	Y	214180	500	67 억	1610004	N	N	2	N	N
57	20250404	090900	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11480	-50	5	-0.43	48502100	4214	19.43	11530	11600	11450	14980	8080	11530	11509.75	12.27	-1029	11703	11616	11573	11486	11443	11595	11465	68	3450	500	8530	10	1	13124613	1507	5.45	0.66	12	0.03	2105.00	17323.00	13840	20240516	-17.05	11450	20250404	0.26	12580	-8.74	20250317	11450	0.26	20250404	13840	-17.05	20240516	11450	0.26	20250404	1.12	Y	214180	500	67 억	1610004	N	N	2	N	N
58	20250403	160842	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11530	-130	5	-1.11	250078580	21634	165.09	11650	11660	11530	15150	8170	11660	11559.52	12.34	-1121	11893	11776	11683	11566	11473	11730	11520	68	3490	500	8620	10	1	13124613	1513	5.48	0.67	12	0.16	2105.00	17323.00	13840	20240516	-16.69	11530	20250403	0.00	12580	-8.35	20250317	11530	0.00	20250403	13840	-16.69	20240516	11530	0.00	20250403	1.12	Y	214180	500	67 억	1619725	N	N	2	N	N
59	20250403	150850	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11540	-120	5	-1.03	229225080	19826	151.30	11650	11660	11530	15150	8170	11660	11561.84	12.34	-698	11893	11776	11683	11566	11473	11730	11520	68	3490	500	8620	10	1	13124613	1515	5.48	0.67	12	0.15	2105.00	17323.00	13840	20240516	-16.62	11530	20250403	0.09	12580	-8.27	20250317	11530	0.09	20250403	13840	-16.62	20240516	11530	0.09	20250403	1.12	Y	214180	500	67 억	1619725	N	N	0	N	N
60	20250403	140849	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11540	-120	5	-1.03	224159190	19387	147.95	11650	11660	11530	15150	8170	11660	11562.35	12.34	-463	11893	11776	11683	11566	11473	11730	11520	68	3490	500	8620	10	1	13124613	1515	5.48	0.67	12	0.15	2105.00	17323.00	13840	20240516	-16.62	11530	20250403	0.09	12580	-8.27	20250317	11530	0.09	20250403	13840	-16.62	20240516	11530	0.09	20250403	1.12	Y	214180	500	67 억	1619725	N	N	0	N	N
61	20250403	130847	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11550	-110	5	-0.94	189625070	16396	125.12	11650	11660	11530	15150	8170	11660	11565.33	12.34	835	11893	11776	11683	11566	11473	11730	11520	68	3490	500	8620	10	1	13124613	1516	5.49	0.67	12	0.12	2105.00	17323.00	13840	20240516	-16.55	11530	20250403	0.17	12580	-8.19	20250317	11530	0.17	20250403	13840	-16.55	20240516	11530	0.17	20250403	1.12	Y	214180	500	67 억	1619725	N	N	0	N	N
62	20250403	120844	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11590	-70	5	-0.60	156690180	13543	103.35	11650	11660	11550	15150	8170	11660	11569.83	12.34	1100	11893	11776	11683	11566	11473	11730	11520	68	3490	500	8620	10	1	13124613	1521	5.51	0.67	12	0.10	2105.00	17323.00	13840	20240516	-16.26	11550	20250403	0.35	12580	-7.87	20250317	11550	0.35	20250403	13840	-16.26	20240516	11550	0.35	20250403	1.12	Y	214180	500	67 억	1619725	N	N	0	N	N
63	20250403	110848	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11590	-70	5	-0.60	150669410	13023	99.38	11650	11660	11550	15150	8170	11660	11569.49	12.34	1029	11893	11776	11683	11566	11473	11730	11520	68	3490	500	8620	10	1	13124613	1521	5.51	0.67	12	0.10	2105.00	17323.00	13840	20240516	-16.26	11550	20250403	0.35	12580	-7.87	20250317	11550	0.35	20250403	13840	-16.26	20240516	11550	0.35	20250403	1.12	Y	214180	500	67 억	1619725	N	N	0	N	N
64	20250403	100849	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11580	-80	5	-0.69	144267960	12470	95.16	11650	11660	11550	15150	8170	11660	11569.20	12.34	1020	11893	11776	11683	11566	11473	11730	11520	68	3490	500	8620	10	1	13124613	1520	5.50	0.67	12	0.10	2105.00	17323.00	13840	20240516	-16.33	11550	20250403	0.26	12580	-7.95	20250317	11550	0.26	20250403	13840	-16.33	20240516	11550	0.26	20250403	1.12	Y	214180	500	67 억	1619725	N	N	0	N	N
65	20250403	090851	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11600	-60	5	-0.51	5622700	485	3.70	11650	11650	11560	15150	8170	11660	11593.20	12.34	-286	11893	11776	11683	11566	11473	11730	11520	68	3490	500	8620	10	1	13124613	1522	5.51	0.67	12	0.00	2105.00	17323.00	13840	20240516	-16.18	11560	20250403	0.35	12580	-7.79	20250317	11560	0.35	20250403	13840	-16.18	20240516	11560	0.35	20250403	1.12	Y	214180	500	67 억	1619725	N	N	0	N	N
66	20250402	160829	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11660	-80	5	-0.68	152596035	13104	61.71	11780	11800	11590	15260	8220	11740	11645.00	12.38	-793	12113	11926	11763	11576	11413	11845	11495	68	3520	500	8680	10	1	13124613	1530	5.54	0.67	12	0.10	2105.00	17323.00	13840	20240516	-15.75	11590	20250402	0.60	12580	-7.31	20250317	11590	0.60	20250402	13840	-15.75	20240516	11590	0.60	20250402	1.15	Y	214180	500	67 억	1625118	N	N	0	N	N
67	20250402	150829	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11640	-100	5	-0.85	148015605	12711	59.86	11780	11800	11590	15260	8220	11740	11644.69	12.38	-760	12113	11926	11763	11576	11413	11845	11495	68	3520	500	8680	10	1	13124613	1528	5.53	0.67	12	0.10	2105.00	17323.00	13840	20240516	-15.90	11590	20250402	0.43	12580	-7.47	20250317	11590	0.43	20250402	13840	-15.90	20240516	11590	0.43	20250402	1.15	Y	214180	500	67 억	1625118	N	N	0	N	N
68	20250402	140832	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11640	-100	5	-0.85	140918745	12102	56.99	11780	11800	11590	15260	8220	11740	11644.25	12.38	-864	12113	11926	11763	11576	11413	11845	11495	68	3520	500	8680	10	1	13124613	1528	5.53	0.67	12	0.09	2105.00	17323.00	13840	20240516	-15.90	11590	20250402	0.43	12580	-7.47	20250317	11590	0.43	20250402	13840	-15.90	20240516	11590	0.43	20250402	1.15	Y	214180	500	67 억	1625118	N	N	0	N	N
69	20250402	130834	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11650	-90	5	-0.77	135827745	11665	54.94	11780	11800	11590	15260	8220	11740	11644.04	12.38	-1029	12113	11926	11763	11576	11413	11845	11495	68	3520	500	8680	10	1	13124613	1529	5.53	0.67	12	0.09	2105.00	17323.00	13840	20240516	-15.82	11590	20250402	0.52	12580	-7.39	20250317	11590	0.52	20250402	13840	-15.82	20240516	11590	0.52	20250402	1.15	Y	214180	500	67 억	1625118	N	N	0	N	N
70	20250402	120832	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11640	-100	5	-0.85	113109435	9719	45.77	11780	11800	11590	15260	8220	11740	11637.97	12.38	337	12113	11926	11763	11576	11413	11845	11495	68	3520	500	8680	10	1	13124613	1528	5.53	0.67	12	0.07	2105.00	17323.00	13840	20240516	-15.90	11590	20250402	0.43	12580	-7.47	20250317	11590	0.43	20250402	13840	-15.90	20240516	11590	0.43	20250402	1.15	Y	214180	500	67 억	1625118	N	N	0	N	N
71	20250402	110832	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11670	-70	5	-0.60	92261995	7930	37.35	11780	11800	11590	15260	8220	11740	11634.55	12.38	285	12113	11926	11763	11576	11413	11845	11495	68	3520	500	8680	10	1	13124613	1532	5.54	0.67	12	0.06	2105.00	17323.00	13840	20240516	-15.68	11590	20250402	0.69	12580	-7.23	20250317	11590	0.69	20250402	13840	-15.68	20240516	11590	0.69	20250402	1.15	Y	214180	500	67 억	1625118	N	N	0	N	N
72	20250402	100830	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11620	-120	5	-1.02	73783160	6344	29.88	11780	11800	11590	15260	8220	11740	11630.38	12.38	-467	12113	11926	11763	11576	11413	11845	11495	68	3520	500	8680	10	1	13124613	1525	5.52	0.67	12	0.05	2105.00	17323.00	13840	20240516	-16.04	11590	20250402	0.26	12580	-7.63	20250317	11590	0.26	20250402	13840	-16.04	20240516	11590	0.26	20250402	1.15	Y	214180	500	67 억	1625118	N	N	0	N	N
73	20250402	090838	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11670	-70	5	-0.60	9203780	784	3.69	11780	11800	11670	15260	8220	11740	11739.52	12.38	-606	12113	11926	11763	11576	11413	11845	11495	68	3520	500	8680	10	1	13124613	1532	5.54	0.67	12	0.01	2105.00	17323.00	13840	20240516	-15.68	11600	20241209	0.60	12580	-7.23	20250317	11600	0.60	20250401	13840	-15.68	20240516	11600	0.60	20241209	1.15	Y	214180	500	67 억	1625118	N	N	0	N	N
74	20250401	160838	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11740	50	2	0.43	248393570	21234	63.61	11950	11950	11600	15190	8190	11690	11697.92	12.43	1861	12096	11892	11786	11582	11476	11840	11530	68	3500	500	8650	10	1	13124613	1541	5.58	0.68	12	0.16	2105.00	17323.00	13840	20240516	-15.17	11600	20250401	1.21	12580	-6.68	20250317	11600	1.21	20250401	13840	-15.17	20240516	11600	1.21	20250401	1.16	Y	214180	500	67 억	1630785	N	N	4	N	N
75	20250401	150837	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11690	0	3	0.00	237235960	20282	60.75	11950	11950	11600	15190	8190	11690	11696.87	12.43	1638	12096	11892	11786	11582	11476	11840	11530	68	3500	500	8650	10	1	13124613	1534	5.55	0.67	12	0.15	2105.00	17323.00	13840	20240516	-15.53	11600	20250401	0.78	12580	-7.07	20250317	11600	0.78	20250401	13840	-15.53	20240516	11600	0.78	20250401	1.16	Y	214180	500	67 억	1630785	N	N	4	N	N
76	20250401	140837	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11750	60	2	0.51	208119220	17797	53.31	11950	11950	11600	15190	8190	11690	11694.06	12.43	1086	12096	11892	11786	11582	11476	11840	11530	68	3500	500	8650	10	1	13124613	1542	5.58	0.68	12	0.14	2105.00	17323.00	13840	20240516	-15.10	11600	20250401	1.29	12580	-6.60	20250317	11600	1.29	20250401	13840	-15.10	20240516	11600	1.29	20250401	1.16	Y	214180	500	67 억	1630785	N	N	4	N	N
77	20250401	130838	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11770	80	2	0.68	201950430	17272	51.74	11950	11950	11600	15190	8190	11690	11692.36	12.43	657	12096	11892	11786	11582	11476	11840	11530	68	3500	500	8650	10	1	13124613	1545	5.59	0.68	12	0.13	2105.00	17323.00	13840	20240516	-14.96	11600	20250401	1.47	12580	-6.44	20250317	11600	1.47	20250401	13840	-14.96	20240516	11600	1.47	20250401	1.16	Y	214180	500	67 억	1630785	N	N	4	N	N
78	20250401	120838	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11760	70	2	0.60	190088670	16261	48.71	11950	11950	11600	15190	8190	11690	11689.85	12.43	474	12096	11892	11786	11582	11476	11840	11530	68	3500	500	8650	10	1	13124613	1543	5.59	0.68	12	0.12	2105.00	17323.00	13840	20240516	-15.03	11600	20250401	1.38	12580	-6.52	20250317	11600	1.38	20250401	13840	-15.03	20240516	11600	1.38	20250401	1.16	Y	214180	500	67 억	1630785	N	N	4	N	N
79	20250401	110825	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11690	0	3	0.00	140466310	12034	36.05	11950	11950	11600	15190	8190	11690	11672.45	12.43	-1747	12096	11892	11786	11582	11476	11840	11530	68	3500	500	8650	10	1	13124613	1534	5.55	0.67	12	0.09	2105.00	17323.00	13840	20240516	-15.53	11600	20250401	0.78	12580	-7.07	20250317	11600	0.78	20250401	13840	-15.53	20240516	11600	0.78	20250401	1.16	Y	214180	500	67 억	1630785	N	N	4	N	N
80	20250401	100825	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11620	-70	5	-0.60	114757570	9830	29.45	11950	11950	11600	15190	8190	11690	11674.22	12.43	-2699	12096	11892	11786	11582	11476	11840	11530	68	3500	500	8650	10	1	13124613	1525	5.52	0.67	12	0.07	2105.00	17323.00	13840	20240516	-16.04	11600	20250401	0.17	12580	-7.63	20250317	11600	0.17	20250401	13840	-16.04	20240516	11600	0.17	20250401	1.16	Y	214180	500	67 억	1630785	N	N	4	N	N
81	20250401	090826	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11810	120	2	1.03	10425230	884	2.65	11950	11950	11690	15190	8190	11690	11793.25	12.43	-126	12096	11892	11786	11582	11476	11840	11530	68	3500	500	8650	10	1	13124613	1550	5.61	0.68	12	0.01	2105.00	17323.00	13840	20240516	-14.67	11600	20241209	1.81	12580	-6.12	20250317	11610	1.72	20250203	13840	-14.67	20240516	11600	1.81	20241209	1.16	Y	214180	500	67 억	1630785	N	N	4	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History