KissMeData/267850/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	161014	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10660	60	2	0.57	73503440	6946	136.36	10670	10700	10300	13780	7420	10600	10582.12	0.60	2181	10926	10762	10586	10422	10246	10845	10505	56	3180	500	7200	10	1	11100000	1183	10.06	0.70	12	0.06	1060.00	15201.00	21800	20241129	-51.10	10000	20250407	6.60	12460	-14.45	20250121	10000	6.60	20250407	21800	-51.10	20241129	10000	6.60	20250407	2.11	Y	267850	500	55 억	66905	N	N	52	N	N
3	20250414	151023	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10660	60	2	0.57	71618140	6769	132.88	10670	10700	10300	13780	7420	10600	10580.31	0.60	2196	10926	10762	10586	10422	10246	10845	10505	56	3180	500	7200	10	1	11100000	1183	10.06	0.70	12	0.06	1060.00	15201.00	21800	20241129	-51.10	10000	20250407	6.60	12460	-14.45	20250121	10000	6.60	20250407	21800	-51.10	20241129	10000	6.60	20250407	2.11	Y	267850	500	55 억	66905	N	N	71	N	N
4	20250414	141022	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10640	40	2	0.38	62206050	5884	115.51	10670	10700	10300	13780	7420	10600	10572.07	0.60	2031	10926	10762	10586	10422	10246	10845	10505	56	3180	500	7200	10	1	11100000	1181	10.04	0.70	12	0.05	1060.00	15201.00	21800	20241129	-51.19	10000	20250407	6.40	12460	-14.61	20250121	10000	6.40	20250407	21800	-51.19	20241129	10000	6.40	20250407	2.11	Y	267850	500	55 억	66905	N	N	71	N	N
5	20250414	131020	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10630	30	2	0.28	56870850	5380	105.61	10670	10700	10300	13780	7420	10600	10570.79	0.60	1859	10926	10762	10586	10422	10246	10845	10505	56	3180	500	7200	10	1	11100000	1180	10.03	0.70	12	0.05	1060.00	15201.00	21800	20241129	-51.24	10000	20250407	6.30	12460	-14.69	20250121	10000	6.30	20250407	21800	-51.24	20241129	10000	6.30	20250407	2.11	Y	267850	500	55 억	66905	N	N	71	N	N
6	20250414	121023	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10650	50	2	0.47	43703930	4141	81.29	10670	10700	10300	13780	7420	10600	10553.96	0.60	1047	10926	10762	10586	10422	10246	10845	10505	56	3180	500	7200	10	1	11100000	1182	10.05	0.70	12	0.04	1060.00	15201.00	21800	20241129	-51.15	10000	20250407	6.50	12460	-14.53	20250121	10000	6.50	20250407	21800	-51.15	20241129	10000	6.50	20250407	2.11	Y	267850	500	55 억	66905	N	N	71	N	N
7	20250414	111017	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10640	40	2	0.38	43576410	4129	81.06	10670	10700	10300	13780	7420	10600	10553.74	0.60	1043	10926	10762	10586	10422	10246	10845	10505	56	3180	500	7200	10	1	11100000	1181	10.04	0.70	12	0.04	1060.00	15201.00	21800	20241129	-51.19	10000	20250407	6.40	12460	-14.61	20250121	10000	6.40	20250407	21800	-51.19	20241129	10000	6.40	20250407	2.11	Y	267850	500	55 억	66905	N	N	71	N	N
8	20250414	101020	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10510	-90	5	-0.85	39538670	3748	73.58	10670	10700	10300	13780	7420	10600	10549.27	0.60	1086	10926	10762	10586	10422	10246	10845	10505	56	3180	500	7200	10	1	11100000	1167	9.92	0.69	12	0.03	1060.00	15201.00	21800	20241129	-51.79	10000	20250407	5.10	12460	-15.65	20250121	10000	5.10	20250407	21800	-51.79	20241129	10000	5.10	20250407	2.11	Y	267850	500	55 억	66905	N	N	71	N	N
9	20250414	091020	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10620	20	2	0.19	3184310	299	5.87	10670	10700	10600	13780	7420	10600	10649.87	0.60	192	10926	10762	10586	10422	10246	10845	10505	56	3180	500	7200	10	1	11100000	1179	10.02	0.70	12	0.00	1060.00	15201.00	21800	20241129	-51.28	10000	20250407	6.20	12460	-14.77	20250121	10000	6.20	20250407	21800	-51.28	20241129	10000	6.20	20250407	2.11	Y	267850	500	55 억	66905	N	N	71	N	N
10	20250411	161010	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10600	0	3	0.00	53992230	5094	74.31	10540	10750	10410	13780	7420	10600	10599.18	0.59	1301	10800	10700	10560	10460	10320	10630	10390	56	3180	500	7200	10	1	11100000	1177	10.00	0.70	12	0.05	1060.00	15201.00	21800	20241129	-51.38	10000	20250407	6.00	12460	-14.93	20250121	10000	6.00	20250407	21800	-51.38	20241129	10000	6.00	20250407	2.14	Y	267850	500	55 억	65680	N	N	71	N	N
11	20250411	151019	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10670	70	2	0.66	47816020	4513	65.84	10540	10750	10410	13780	7420	10600	10595.17	0.59	1333	10800	10700	10560	10460	10320	10630	10390	56	3180	500	7200	10	1	11100000	1184	10.07	0.70	12	0.04	1060.00	15201.00	21800	20241129	-51.06	10000	20250407	6.70	12460	-14.37	20250121	10000	6.70	20250407	21800	-51.06	20241129	10000	6.70	20250407	2.14	Y	267850	500	55 억	65680	N	N	134	N	N
12	20250411	141017	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10720	120	2	1.13	39529420	3739	54.54	10540	10750	10410	13780	7420	10600	10572.19	0.59	990	10800	10700	10560	10460	10320	10630	10390	56	3180	500	7200	10	1	11100000	1190	10.11	0.71	12	0.03	1060.00	15201.00	21800	20241129	-50.83	10000	20250407	7.20	12460	-13.96	20250121	10000	7.20	20250407	21800	-50.83	20241129	10000	7.20	20250407	2.14	Y	267850	500	55 억	65680	N	N	134	N	N
13	20250411	131019	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10710	110	2	1.04	36069820	3416	49.83	10540	10750	10410	13780	7420	10600	10559.08	0.59	835	10800	10700	10560	10460	10320	10630	10390	56	3180	500	7200	10	1	11100000	1189	10.10	0.70	12	0.03	1060.00	15201.00	21800	20241129	-50.87	10000	20250407	7.10	12460	-14.04	20250121	10000	7.10	20250407	21800	-50.87	20241129	10000	7.10	20250407	2.14	Y	267850	500	55 억	65680	N	N	134	N	N
14	20250411	121020	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10590	-10	5	-0.09	31539200	2992	43.65	10540	10650	10410	13780	7420	10600	10541.18	0.59	658	10800	10700	10560	10460	10320	10630	10390	56	3180	500	7200	10	1	11100000	1175	9.99	0.70	12	0.03	1060.00	15201.00	21800	20241129	-51.42	10000	20250407	5.90	12460	-15.01	20250121	10000	5.90	20250407	21800	-51.42	20241129	10000	5.90	20250407	2.14	Y	267850	500	55 억	65680	N	N	134	N	N
15	20250411	111019	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10600	0	3	0.00	18164210	1729	25.22	10540	10600	10410	13780	7420	10600	10505.62	0.59	54	10800	10700	10560	10460	10320	10630	10390	56	3180	500	7200	10	1	11100000	1177	10.00	0.70	12	0.02	1060.00	15201.00	21800	20241129	-51.38	10000	20250407	6.00	12460	-14.93	20250121	10000	6.00	20250407	21800	-51.38	20241129	10000	6.00	20250407	2.14	Y	267850	500	55 억	65680	N	N	134	N	N
16	20250411	101022	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10470	-130	5	-1.23	8668300	826	12.05	10540	10570	10450	13780	7420	10600	10494.31	0.59	-233	10800	10700	10560	10460	10320	10630	10390	56	3180	500	7200	10	1	11100000	1162	9.88	0.69	12	0.01	1060.00	15201.00	21800	20241129	-51.97	10000	20250407	4.70	12460	-15.97	20250121	10000	4.70	20250407	21800	-51.97	20241129	10000	4.70	20250407	2.14	Y	267850	500	55 억	65680	N	N	134	N	N
17	20250411	091025	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10500	-100	5	-0.94	2338660	222	3.24	10540	10570	10480	13780	7420	10600	10534.50	0.59	-117	10800	10700	10560	10460	10320	10630	10390	56	3180	500	7200	10	1	11100000	1166	9.91	0.69	12	0.00	1060.00	15201.00	21800	20241129	-51.83	10000	20250407	5.00	12460	-15.73	20250121	10000	5.00	20250407	21800	-51.83	20241129	10000	5.00	20250407	2.14	Y	267850	500	55 억	65680	N	N	134	N	N
18	20250410	161013	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10600	450	2	4.43	72387020	6855	58.28	10630	10660	10420	13190	7110	10150	10559.74	0.56	3446	10436	10292	10146	10002	9856	10220	9930	56	3040	500	6900	10	1	11100000	1177	10.00	0.70	12	0.06	1060.00	15201.00	21800	20241129	-51.38	10000	20250407	6.00	12460	-14.93	20250121	10000	6.00	20250407	21800	-51.38	20241129	10000	6.00	20250407	2.15	Y	267850	500	55 억	62451	N	N	134	N	N
19	20250410	151018	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10550	400	2	3.94	62092680	5881	50.00	10630	10660	10420	13190	7110	10150	10558.18	0.56	3029	10436	10292	10146	10002	9856	10220	9930	56	3040	500	6900	10	1	11100000	1171	9.95	0.69	12	0.05	1060.00	15201.00	21800	20241129	-51.61	10000	20250407	5.50	12460	-15.33	20250121	10000	5.50	20250407	21800	-51.61	20241129	10000	5.50	20250407	2.15	Y	267850	500	55 억	62451	N	N	29	N	N
20	20250410	141014	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10650	500	2	4.93	59646150	5650	48.03	10630	10650	10420	13190	7110	10150	10556.84	0.56	3002	10436	10292	10146	10002	9856	10220	9930	56	3040	500	6900	10	1	11100000	1182	10.05	0.70	12	0.05	1060.00	15201.00	21800	20241129	-51.15	10000	20250407	6.50	12460	-14.53	20250121	10000	6.50	20250407	21800	-51.15	20241129	10000	6.50	20250407	2.15	Y	267850	500	55 억	62451	N	N	29	N	N
21	20250410	131014	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10590	440	2	4.33	49875845	4729	40.20	10630	10630	10420	13190	7110	10150	10546.81	0.56	2477	10436	10292	10146	10002	9856	10220	9930	56	3040	500	6900	10	1	11100000	1175	9.99	0.70	12	0.04	1060.00	15201.00	21800	20241129	-51.42	10000	20250407	5.90	12460	-15.01	20250121	10000	5.90	20250407	21800	-51.42	20241129	10000	5.90	20250407	2.15	Y	267850	500	55 억	62451	N	N	29	N	N
22	20250410	121014	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10560	410	2	4.04	46591015	4418	37.56	10630	10630	10420	13190	7110	10150	10545.73	0.56	2257	10436	10292	10146	10002	9856	10220	9930	56	3040	500	6900	10	1	11100000	1172	9.96	0.69	12	0.04	1060.00	15201.00	21800	20241129	-51.56	10000	20250407	5.60	12460	-15.25	20250121	10000	5.60	20250407	21800	-51.56	20241129	10000	5.60	20250407	2.15	Y	267850	500	55 억	62451	N	N	29	N	N
23	20250410	111013	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10570	420	2	4.14	37776825	3584	30.47	10630	10630	10420	13190	7110	10150	10540.41	0.56	1645	10436	10292	10146	10002	9856	10220	9930	56	3040	500	6900	10	1	11100000	1173	9.97	0.70	12	0.03	1060.00	15201.00	21800	20241129	-51.51	10000	20250407	5.70	12460	-15.17	20250121	10000	5.70	20250407	21800	-51.51	20241129	10000	5.70	20250407	2.15	Y	267850	500	55 억	62451	N	N	29	N	N
24	20250410	101015	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10550	400	2	3.94	24071555	2287	19.44	10630	10630	10420	13190	7110	10150	10525.38	0.56	387	10436	10292	10146	10002	9856	10220	9930	56	3040	500	6900	10	1	11100000	1171	9.95	0.69	12	0.02	1060.00	15201.00	21800	20241129	-51.61	10000	20250407	5.50	12460	-15.33	20250121	10000	5.50	20250407	21800	-51.61	20241129	10000	5.50	20250407	2.15	Y	267850	500	55 억	62451	N	N	29	N	N
25	20250410	091017	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10450	300	2	2.96	3377920	318	2.70	10630	10630	10440	13190	7110	10150	10622.39	0.56	-36	10436	10292	10146	10002	9856	10220	9930	56	3040	500	6900	10	1	11100000	1160	9.86	0.69	12	0.00	1060.00	15201.00	21800	20241129	-52.06	10000	20250407	4.50	12460	-16.13	20250121	10000	4.50	20250407	21800	-52.06	20241129	10000	4.50	20250407	2.15	Y	267850	500	55 억	62451	N	N	29	N	N
26	20250409	161008	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	10150	-200	5	-1.93	118555030	11763	212.52	10290	10290	10000	13450	7250	10350	10078.64	0.58	-1627	10503	10426	10273	10196	10043	10465	10235	56	3100	500	7030	10	1	11100000	1127	9.58	0.67	12	0.11	1060.00	15201.00	21800	20241129	-53.44	10000	20250409	1.50	12460	-18.54	20250121	10000	1.50	20250409	21800	-53.44	20241129	10000	1.50	20250409	2.20	Y	267850	500	55 억	64231	N	N	29	N	N
27	20250409	150813	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	10020	-330	5	-3.19	112829820	11197	202.29	10290	10290	10000	13450	7250	10350	10076.79	0.58	-1541	10503	10426	10273	10196	10043	10465	10235	56	3100	500	7030	10	1	11100000	1112	9.45	0.66	12	0.10	1060.00	15201.00	21800	20241129	-54.04	10000	20250409	0.20	12460	-19.58	20250121	10000	0.20	20250409	21800	-54.04	20241129	10000	0.20	20250409	2.20	Y	267850	500	55 억	64231	N	N	120	N	N
28	20250409	141005	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	10040	-310	5	-3.00	106201450	10536	190.35	10290	10290	10000	13450	7250	10350	10079.86	0.58	-1076	10503	10426	10273	10196	10043	10465	10235	56	3100	500	7030	10	1	11100000	1114	9.47	0.66	12	0.09	1060.00	15201.00	21800	20241129	-53.94	10000	20250409	0.40	12460	-19.42	20250121	10000	0.40	20250409	21800	-53.94	20241129	10000	0.40	20250409	2.20	Y	267850	500	55 억	64231	N	N	120	N	N
29	20250409	131001	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	10020	-330	5	-3.19	93667470	9287	167.79	10290	10290	10000	13450	7250	10350	10085.87	0.58	-378	10503	10426	10273	10196	10043	10465	10235	56	3100	500	7030	10	1	11100000	1112	9.45	0.66	12	0.08	1060.00	15201.00	21800	20241129	-54.04	10000	20250409	0.20	12460	-19.58	20250121	10000	0.20	20250409	21800	-54.04	20241129	10000	0.20	20250409	2.20	Y	267850	500	55 억	64231	N	N	120	N	N
30	20250409	121004	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	10120	-230	5	-2.22	72808240	7208	130.23	10290	10290	10000	13450	7250	10350	10101.03	0.58	745	10503	10426	10273	10196	10043	10465	10235	56	3100	500	7030	10	1	11100000	1123	9.55	0.67	12	0.06	1060.00	15201.00	21800	20241129	-53.58	10000	20250409	1.20	12460	-18.78	20250121	10000	1.20	20250409	21800	-53.58	20241129	10000	1.20	20250409	2.20	Y	267850	500	55 억	64231	N	N	120	N	N
31	20250409	111001	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10240	-110	5	-1.06	13518170	1326	23.96	10290	10290	10100	13450	7250	10350	10194.70	0.58	-732	10503	10426	10273	10196	10043	10465	10235	56	3100	500	7030	10	1	11100000	1137	9.66	0.67	12	0.01	1060.00	15201.00	21800	20241129	-53.03	10000	20250407	2.40	12460	-17.82	20250121	10000	2.40	20250407	21800	-53.03	20241129	10000	2.40	20250407	2.20	Y	267850	500	55 억	64231	N	N	120	N	N
32	20250409	101007	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10200	-150	5	-1.45	10714520	1051	18.99	10290	10290	10100	13450	7250	10350	10194.60	0.58	-663	10503	10426	10273	10196	10043	10465	10235	56	3100	500	7030	10	1	11100000	1132	9.62	0.67	12	0.01	1060.00	15201.00	21800	20241129	-53.21	10000	20250407	2.00	12460	-18.14	20250121	10000	2.00	20250407	21800	-53.21	20241129	10000	2.00	20250407	2.20	Y	267850	500	55 억	64231	N	N	120	N	N
33	20250409	091011	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10270	-80	5	-0.77	1376980	134	2.42	10290	10290	10230	13450	7250	10350	10275.97	0.58	23	10503	10426	10273	10196	10043	10465	10235	56	3100	500	7030	10	1	11100000	1140	9.69	0.68	12	0.00	1060.00	15201.00	21800	20241129	-52.89	10000	20250407	2.70	12460	-17.58	20250121	10000	2.70	20250407	21800	-52.89	20241129	10000	2.70	20250407	2.20	Y	267850	500	55 억	64231	N	N	120	N	N
34	20250408	160953	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10350	280	2	2.78	56782840	5535	38.60	10300	10350	10120	13090	7050	10070	10258.87	0.57	1002	10543	10306	10153	9916	9763	10230	9840	56	3020	500	6840	10	1	11100000	1149	9.76	0.68	12	0.05	1060.00	15201.00	21800	20241129	-52.52	10000	20250407	3.50	12460	-16.93	20250121	10000	3.50	20250407	21800	-52.52	20241129	10000	3.50	20250407	2.21	Y	267850	500	55 억	63429	N	N	120	N	N
35	20250408	151001	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10280	210	2	2.09	54829100	5346	37.28	10300	10340	10120	13090	7050	10070	10256.10	0.57	965	10543	10306	10153	9916	9763	10230	9840	56	3020	500	6840	10	1	11100000	1141	9.70	0.68	12	0.05	1060.00	15201.00	21800	20241129	-52.84	10000	20250407	2.80	12460	-17.50	20250121	10000	2.80	20250407	21800	-52.84	20241129	10000	2.80	20250407	2.21	Y	267850	500	55 억	63429	N	N	4	N	N
36	20250408	140958	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10230	160	2	1.59	48826900	4762	33.21	10300	10340	10120	13090	7050	10070	10253.44	0.57	913	10543	10306	10153	9916	9763	10230	9840	56	3020	500	6840	10	1	11100000	1136	9.65	0.67	12	0.04	1060.00	15201.00	21800	20241129	-53.07	10000	20250407	2.30	12460	-17.90	20250121	10000	2.30	20250407	21800	-53.07	20241129	10000	2.30	20250407	2.21	Y	267850	500	55 억	63429	N	N	4	N	N
37	20250408	130955	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10270	200	2	1.99	41528670	4050	28.24	10300	10340	10120	13090	7050	10070	10253.99	0.57	1404	10543	10306	10153	9916	9763	10230	9840	56	3020	500	6840	10	1	11100000	1140	9.69	0.68	12	0.04	1060.00	15201.00	21800	20241129	-52.89	10000	20250407	2.70	12460	-17.58	20250121	10000	2.70	20250407	21800	-52.89	20241129	10000	2.70	20250407	2.21	Y	267850	500	55 억	63429	N	N	4	N	N
38	20250408	121001	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10310	240	2	2.38	36309060	3541	24.69	10300	10340	10120	13090	7050	10070	10253.90	0.57	1422	10543	10306	10153	9916	9763	10230	9840	56	3020	500	6840	10	1	11100000	1144	9.73	0.68	12	0.03	1060.00	15201.00	21800	20241129	-52.71	10000	20250407	3.10	12460	-17.26	20250121	10000	3.10	20250407	21800	-52.71	20241129	10000	3.10	20250407	2.21	Y	267850	500	55 억	63429	N	N	4	N	N
39	20250408	110957	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10310	240	2	2.38	26476520	2585	18.03	10300	10330	10120	13090	7050	10070	10242.37	0.57	678	10543	10306	10153	9916	9763	10230	9840	56	3020	500	6840	10	1	11100000	1144	9.73	0.68	12	0.02	1060.00	15201.00	21800	20241129	-52.71	10000	20250407	3.10	12460	-17.26	20250121	10000	3.10	20250407	21800	-52.71	20241129	10000	3.10	20250407	2.21	Y	267850	500	55 억	63429	N	N	4	N	N
40	20250408	100959	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10180	110	2	1.09	10499300	1027	7.16	10300	10300	10120	13090	7050	10070	10223.27	0.57	64	10543	10306	10153	9916	9763	10230	9840	56	3020	500	6840	10	1	11100000	1130	9.60	0.67	12	0.01	1060.00	15201.00	21800	20241129	-53.30	10000	20250407	1.80	12460	-18.30	20250121	10000	1.80	20250407	21800	-53.30	20241129	10000	1.80	20250407	2.21	Y	267850	500	55 억	63429	N	N	4	N	N
41	20250408	091001	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10230	160	2	1.59	5266350	514	3.58	10300	10300	10120	13090	7050	10070	10245.82	0.57	10	10543	10306	10153	9916	9763	10230	9840	56	3020	500	6840	10	1	11100000	1136	9.65	0.67	12	0.00	1060.00	15201.00	21800	20241129	-53.07	10000	20250407	2.30	12460	-17.90	20250121	10000	2.30	20250407	21800	-53.07	20241129	10000	2.30	20250407	2.21	Y	267850	500	55 억	63429	N	N	4	N	N
42	20250407	160948	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	10070	-420	5	-4.00	144670550	14339	357.22	10310	10390	10000	13630	7350	10490	10089.31	0.62	-5516	10796	10642	10476	10322	10156	10720	10400	56	3140	500	7130	10	1	11100000	1118	9.50	0.66	12	0.13	1060.00	15201.00	21800	20241129	-53.81	10000	20250407	0.70	12460	-19.18	20250121	10000	0.70	20250407	21800	-53.81	20241129	10000	0.70	20250407	2.22	Y	267850	500	55 억	69275	N	N	4	N	N
43	20250407	150955	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	10050	-440	5	-4.19	142001240	14074	350.62	10310	10390	10000	13630	7350	10490	10089.61	0.62	-5469	10796	10642	10476	10322	10156	10720	10400	56	3140	500	7130	10	1	11100000	1116	9.48	0.66	12	0.13	1060.00	15201.00	21800	20241129	-53.90	10000	20250407	0.50	12460	-19.34	20250121	10000	0.50	20250407	21800	-53.90	20241129	10000	0.50	20250407	2.22	Y	267850	500	55 억	69275	N	N	92	N	N
44	20250407	140952	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	10030	-460	5	-4.39	125907590	12470	310.66	10310	10390	10000	13630	7350	10490	10096.84	0.62	-5478	10796	10642	10476	10322	10156	10720	10400	56	3140	500	7130	10	1	11100000	1113	9.46	0.66	12	0.11	1060.00	15201.00	21800	20241129	-53.99	10000	20250407	0.30	12460	-19.50	20250121	10000	0.30	20250407	21800	-53.99	20241129	10000	0.30	20250407	2.22	Y	267850	500	55 억	69275	N	N	92	N	N
45	20250407	130950	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	10040	-450	5	-4.29	98593100	9746	242.80	10310	10390	10030	13630	7350	10490	10116.26	0.62	-3902	10796	10642	10476	10322	10156	10720	10400	56	3140	500	7130	10	1	11100000	1114	9.47	0.66	12	0.09	1060.00	15201.00	21800	20241129	-53.94	10030	20250407	0.10	12460	-19.42	20250121	10030	0.10	20250407	21800	-53.94	20241129	10030	0.10	20250407	2.22	Y	267850	500	55 억	69275	N	N	92	N	N
46	20250407	120949	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	10100	-390	5	-3.72	79288800	7828	195.02	10310	10390	10040	13630	7350	10490	10128.87	0.62	-3865	10796	10642	10476	10322	10156	10720	10400	56	3140	500	7130	10	1	11100000	1121	9.53	0.66	12	0.07	1060.00	15201.00	21800	20241129	-53.67	10040	20250407	0.60	12460	-18.94	20250121	10040	0.60	20250407	21800	-53.67	20241129	10040	0.60	20250407	2.22	Y	267850	500	55 억	69275	N	N	92	N	N
47	20250407	110950	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	10110	-380	5	-3.62	72425220	7151	178.15	10310	10390	10040	13630	7350	10490	10127.98	0.62	-3860	10796	10642	10476	10322	10156	10720	10400	56	3140	500	7130	10	1	11100000	1122	9.54	0.67	12	0.06	1060.00	15201.00	21800	20241129	-53.62	10040	20250407	0.70	12460	-18.86	20250121	10040	0.70	20250407	21800	-53.62	20241129	10040	0.70	20250407	2.22	Y	267850	500	55 억	69275	N	N	92	N	N
48	20250407	100950	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	10080	-410	5	-3.91	58172150	5735	142.87	10310	10390	10040	13630	7350	10490	10143.36	0.62	-3735	10796	10642	10476	10322	10156	10720	10400	56	3140	500	7130	10	1	11100000	1119	9.51	0.66	12	0.05	1060.00	15201.00	21800	20241129	-53.76	10040	20250407	0.40	12460	-19.10	20250121	10040	0.40	20250407	21800	-53.76	20241129	10040	0.40	20250407	2.22	Y	267850	500	55 억	69275	N	N	92	N	N
49	20250407	090952	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	10240	-250	5	-2.38	21151640	2065	51.44	10310	10390	10150	13630	7350	10490	10242.92	0.62	-1275	10796	10642	10476	10322	10156	10720	10400	56	3140	500	7130	10	1	11100000	1137	9.66	0.67	12	0.02	1060.00	15201.00	21800	20241129	-53.03	10150	20250407	0.89	12460	-17.82	20250121	10150	0.89	20250407	21800	-53.03	20241129	10150	0.89	20250407	2.22	Y	267850	500	55 억	69275	N	N	92	N	N
50	20250404	160947	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10490	0	3	0.00	41969600	4014	146.18	10310	10630	10310	13630	7350	10490	10455.61	0.62	620	10796	10642	10476	10322	10156	10720	10400	56	3140	500	7130	10	1	11100000	1164	9.90	0.69	12	0.04	1060.00	15201.00	21800	20241129	-51.88	10250	20250402	2.34	12460	-15.81	20250121	10250	2.34	20250402	21800	-51.88	20241129	10250	2.34	20250402	2.28	Y	267850	500	55 억	68459	N	N	92	N	N
51	20250404	150957	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10480	-10	5	-0.10	38448630	3678	133.94	10310	10630	10310	13630	7350	10490	10453.68	0.62	648	10796	10642	10476	10322	10156	10720	10400	56	3140	500	7130	10	1	11100000	1163	9.89	0.69	12	0.03	1060.00	15201.00	21800	20241129	-51.93	10250	20250402	2.24	12460	-15.89	20250121	10250	2.24	20250402	21800	-51.93	20241129	10250	2.24	20250402	2.28	Y	267850	500	55 억	68459	N	N	0	N	N
52	20250404	141000	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10410	-80	5	-0.76	34898080	3338	121.56	10310	10630	10310	13630	7350	10490	10454.79	0.62	567	10796	10642	10476	10322	10156	10720	10400	56	3140	500	7130	10	1	11100000	1156	9.82	0.68	12	0.03	1060.00	15201.00	21800	20241129	-52.25	10250	20250402	1.56	12460	-16.45	20250121	10250	1.56	20250402	21800	-52.25	20241129	10250	1.56	20250402	2.28	Y	267850	500	55 억	68459	N	N	0	N	N
53	20250404	130957	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10480	-10	5	-0.10	34564880	3306	120.39	10310	10630	10310	13630	7350	10490	10455.20	0.62	541	10796	10642	10476	10322	10156	10720	10400	56	3140	500	7130	10	1	11100000	1163	9.89	0.69	12	0.03	1060.00	15201.00	21800	20241129	-51.93	10250	20250402	2.24	12460	-15.89	20250121	10250	2.24	20250402	21800	-51.93	20241129	10250	2.24	20250402	2.28	Y	267850	500	55 억	68459	N	N	0	N	N
54	20250404	120951	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10470	-20	5	-0.19	23111760	2206	80.34	10310	10630	10310	13630	7350	10490	10476.77	0.62	1	10796	10642	10476	10322	10156	10720	10400	56	3140	500	7130	10	1	11100000	1162	9.88	0.69	12	0.02	1060.00	15201.00	21800	20241129	-51.97	10250	20250402	2.15	12460	-15.97	20250121	10250	2.15	20250402	21800	-51.97	20241129	10250	2.15	20250402	2.28	Y	267850	500	55 억	68459	N	N	0	N	N
55	20250404	110955	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10530	40	2	0.38	14134910	1359	49.49	10310	10590	10310	13630	7350	10490	10400.96	0.62	75	10796	10642	10476	10322	10156	10720	10400	56	3140	500	7130	10	1	11100000	1169	9.93	0.69	12	0.01	1060.00	15201.00	21800	20241129	-51.70	10250	20250402	2.73	12460	-15.49	20250121	10250	2.73	20250402	21800	-51.70	20241129	10250	2.73	20250402	2.28	Y	267850	500	55 억	68459	N	N	0	N	N
56	20250404	100954	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10520	30	2	0.29	9947320	960	34.96	10310	10590	10310	13630	7350	10490	10361.79	0.62	-124	10796	10642	10476	10322	10156	10720	10400	56	3140	500	7130	10	1	11100000	1168	9.92	0.69	12	0.01	1060.00	15201.00	21800	20241129	-51.74	10250	20250402	2.63	12460	-15.57	20250121	10250	2.63	20250402	21800	-51.74	20241129	10250	2.63	20250402	2.28	Y	267850	500	55 억	68459	N	N	0	N	N
57	20250404	090959	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10400	-90	5	-0.86	6166230	598	21.78	10310	10430	10310	13630	7350	10490	10311.42	0.62	34	10796	10642	10476	10322	10156	10720	10400	56	3140	500	7130	10	1	11100000	1154	9.81	0.68	12	0.01	1060.00	15201.00	21800	20241129	-52.29	10250	20250402	1.46	12460	-16.53	20250121	10250	1.46	20250402	21800	-52.29	20241129	10250	1.46	20250402	2.28	Y	267850	500	55 억	68459	N	N	0	N	N
58	20250403	160938	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10490	50	2	0.48	28585470	2746	28.95	10370	10630	10310	13570	7310	10440	10409.86	0.62	-54	10913	10676	10463	10226	10013	10570	10120	56	3130	500	7090	10	1	11100000	1164	9.90	0.69	12	0.02	1060.00	15201.00	21800	20241129	-51.88	10250	20250402	2.34	12460	-15.81	20250121	10250	2.34	20250402	21800	-51.88	20241129	10250	2.34	20250402	2.31	Y	267850	500	55 억	68531	N	N	4	N	N
59	20250403	150946	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10410	-30	5	-0.29	27770090	2668	28.13	10370	10630	10310	13570	7310	10440	10408.58	0.62	-75	10913	10676	10463	10226	10013	10570	10120	56	3130	500	7090	10	1	11100000	1156	9.82	0.68	12	0.02	1060.00	15201.00	21800	20241129	-52.25	10250	20250402	1.56	12460	-16.45	20250121	10250	1.56	20250402	21800	-52.25	20241129	10250	1.56	20250402	2.31	Y	267850	500	55 억	68531	N	N	4	N	N
60	20250403	140946	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10450	10	2	0.10	26549950	2551	26.90	10370	10630	10310	13570	7310	10440	10407.66	0.62	-181	10913	10676	10463	10226	10013	10570	10120	56	3130	500	7090	10	1	11100000	1160	9.86	0.69	12	0.02	1060.00	15201.00	21800	20241129	-52.06	10250	20250402	1.95	12460	-16.13	20250121	10250	1.95	20250402	21800	-52.06	20241129	10250	1.95	20250402	2.31	Y	267850	500	55 억	68531	N	N	4	N	N
61	20250403	130945	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10430	-10	5	-0.10	23729040	2281	24.05	10370	10630	10310	13570	7310	10440	10402.91	0.62	-382	10913	10676	10463	10226	10013	10570	10120	56	3130	500	7090	10	1	11100000	1158	9.84	0.69	12	0.02	1060.00	15201.00	21800	20241129	-52.16	10250	20250402	1.76	12460	-16.29	20250121	10250	1.76	20250402	21800	-52.16	20241129	10250	1.76	20250402	2.31	Y	267850	500	55 억	68531	N	N	4	N	N
62	20250403	120942	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10500	60	2	0.57	23603680	2269	23.92	10370	10630	10310	13570	7310	10440	10402.68	0.62	-390	10913	10676	10463	10226	10013	10570	10120	56	3130	500	7090	10	1	11100000	1166	9.91	0.69	12	0.02	1060.00	15201.00	21800	20241129	-51.83	10250	20250402	2.44	12460	-15.73	20250121	10250	2.44	20250402	21800	-51.83	20241129	10250	2.44	20250402	2.31	Y	267850	500	55 억	68531	N	N	4	N	N
63	20250403	110946	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10430	-10	5	-0.10	19121300	1842	19.42	10370	10450	10310	13570	7310	10440	10380.73	0.62	-216	10913	10676	10463	10226	10013	10570	10120	56	3130	500	7090	10	1	11100000	1158	9.84	0.69	12	0.02	1060.00	15201.00	21800	20241129	-52.16	10250	20250402	1.76	12460	-16.29	20250121	10250	1.76	20250402	21800	-52.16	20241129	10250	1.76	20250402	2.31	Y	267850	500	55 억	68531	N	N	4	N	N
64	20250403	100947	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10400	-40	5	-0.38	6615120	639	6.74	10370	10450	10310	13570	7310	10440	10352.30	0.62	-336	10913	10676	10463	10226	10013	10570	10120	56	3130	500	7090	10	1	11100000	1154	9.81	0.68	12	0.01	1060.00	15201.00	21800	20241129	-52.29	10250	20250402	1.46	12460	-16.53	20250121	10250	1.46	20250402	21800	-52.29	20241129	10250	1.46	20250402	2.31	Y	267850	500	55 억	68531	N	N	4	N	N
65	20250403	090949	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10410	-30	5	-0.29	5773850	558	5.88	10370	10410	10310	13570	7310	10440	10347.40	0.62	-279	10913	10676	10463	10226	10013	10570	10120	56	3130	500	7090	10	1	11100000	1156	9.82	0.68	12	0.01	1060.00	15201.00	21800	20241129	-52.25	10250	20250402	1.56	12460	-16.45	20250121	10250	1.56	20250402	21800	-52.25	20241129	10250	1.56	20250402	2.31	Y	267850	500	55 억	68531	N	N	4	N	N
66	20250402	160925	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	10440	-90	5	-0.85	99443575	9485	109.44	10700	10700	10250	13680	7380	10530	10484.30	0.61	638	11010	10770	10550	10310	10090	10890	10430	56	3150	500	7160	10	1	11100000	1159	9.85	0.69	12	0.09	1060.00	15201.00	21800	20241129	-52.11	10250	20250402	1.85	12460	-16.21	20250121	10250	1.85	20250402	21800	-52.11	20241129	10250	1.85	20250402	2.28	Y	267850	500	55 억	67891	N	N	4	N	N
67	20250402	150926	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10450	-80	5	-0.76	61234765	5809	67.02	10700	10700	10440	13680	7380	10530	10541.36	0.61	763	11010	10770	10550	10310	10090	10890	10430	56	3150	500	7160	10	1	11100000	1160	9.86	0.69	12	0.05	1060.00	15201.00	21800	20241129	-52.06	10330	20250401	1.16	12460	-16.13	20250121	10330	1.16	20250401	21800	-52.06	20241129	10330	1.16	20250401	2.28	Y	267850	500	55 억	67891	N	N	0	N	N
68	20250402	140929	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10530	0	3	0.00	35817215	3382	39.02	10700	10700	10530	13680	7380	10530	10590.54	0.61	-547	11010	10770	10550	10310	10090	10890	10430	56	3150	500	7160	10	1	11100000	1169	9.93	0.69	12	0.03	1060.00	15201.00	21800	20241129	-51.70	10330	20250401	1.94	12460	-15.49	20250121	10330	1.94	20250401	21800	-51.70	20241129	10330	1.94	20250401	2.28	Y	267850	500	55 억	67891	N	N	0	N	N
69	20250402	130929	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10560	30	2	0.28	26157685	2467	28.46	10700	10700	10540	13680	7380	10530	10603.03	0.61	-542	11010	10770	10550	10310	10090	10890	10430	56	3150	500	7160	10	1	11100000	1172	9.96	0.69	12	0.02	1060.00	15201.00	21800	20241129	-51.56	10330	20250401	2.23	12460	-15.25	20250121	10330	2.23	20250401	21800	-51.56	20241129	10330	2.23	20250401	2.28	Y	267850	500	55 억	67891	N	N	0	N	N
70	20250402	120927	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10580	50	2	0.47	19259850	1814	20.93	10700	10700	10540	13680	7380	10530	10617.34	0.61	-866	11010	10770	10550	10310	10090	10890	10430	56	3150	500	7160	10	1	11100000	1174	9.98	0.70	12	0.02	1060.00	15201.00	21800	20241129	-51.47	10330	20250401	2.42	12460	-15.09	20250121	10330	2.42	20250401	21800	-51.47	20241129	10330	2.42	20250401	2.28	Y	267850	500	55 억	67891	N	N	0	N	N
71	20250402	110929	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10670	140	2	1.33	15953940	1502	17.33	10700	10700	10540	13680	7380	10530	10621.80	0.61	-941	11010	10770	10550	10310	10090	10890	10430	56	3150	500	7160	10	1	11100000	1184	10.07	0.70	12	0.01	1060.00	15201.00	21800	20241129	-51.06	10330	20250401	3.29	12460	-14.37	20250121	10330	3.29	20250401	21800	-51.06	20241129	10330	3.29	20250401	2.28	Y	267850	500	55 억	67891	N	N	0	N	N
72	20250402	100927	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10560	30	2	0.28	8963960	846	9.76	10700	10700	10540	13680	7380	10530	10595.70	0.61	-580	11010	10770	10550	10310	10090	10890	10430	56	3150	500	7160	10	1	11100000	1172	9.96	0.69	12	0.01	1060.00	15201.00	21800	20241129	-51.56	10330	20250401	2.23	12460	-15.25	20250121	10330	2.23	20250401	21800	-51.56	20241129	10330	2.23	20250401	2.28	Y	267850	500	55 억	67891	N	N	0	N	N
73	20250402	090935	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	10570	40	2	0.38	3679350	346	3.99	10700	10700	10570	13680	7380	10530	10633.96	0.61	-305	11010	10770	10550	10310	10090	10890	10430	56	3150	500	7160	10	1	11100000	1173	9.97	0.70	12	0.00	1060.00	15201.00	21800	20241129	-51.51	10330	20250401	2.32	12460	-15.17	20250121	10330	2.32	20250401	21800	-51.51	20241129	10330	2.32	20250401	2.28	Y	267850	500	55 억	67891	N	N	0	N	N
74	20250401	160935	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	10530	60	2	0.57	91162510	8667	59.81	10330	10790	10330	13610	7330	10470	10518.35	0.58	3345	11230	10850	10630	10250	10030	10740	10140	56	3140	500	7110	10	1	11100000	1169	9.93	0.69	12	0.08	1060.00	15201.00	21800	20241129	-51.70	10330	20250401	1.94	12460	-15.49	20250121	10330	1.94	20250401	21800	-51.70	20241129	10330	1.94	20250401	2.29	Y	267850	500	55 억	64570	N	N	0	N	N
75	20250401	150933	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	10570	100	2	0.96	85628620	8142	56.19	10330	10790	10330	13610	7330	10470	10516.90	0.58	3301	11230	10850	10630	10250	10030	10740	10140	56	3140	500	7110	10	1	11100000	1173	9.97	0.70	12	0.07	1060.00	15201.00	21800	20241129	-51.51	10330	20250401	2.32	12460	-15.17	20250121	10330	2.32	20250401	21800	-51.51	20241129	10330	2.32	20250401	2.29	Y	267850	500	55 억	64570	N	N	0	N	N
76	20250401	140934	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	10620	150	2	1.43	82000350	7799	53.82	10330	10790	10330	13610	7330	10470	10514.21	0.58	3107	11230	10850	10630	10250	10030	10740	10140	56	3140	500	7110	10	1	11100000	1179	10.02	0.70	12	0.07	1060.00	15201.00	21800	20241129	-51.28	10330	20250401	2.81	12460	-14.77	20250121	10330	2.81	20250401	21800	-51.28	20241129	10330	2.81	20250401	2.29	Y	267850	500	55 억	64570	N	N	0	N	N
77	20250401	130934	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	10660	190	2	1.81	77589700	7383	50.95	10330	10790	10330	13610	7330	10470	10509.24	0.58	2943	11230	10850	10630	10250	10030	10740	10140	56	3140	500	7110	10	1	11100000	1183	10.06	0.70	12	0.07	1060.00	15201.00	21800	20241129	-51.10	10330	20250401	3.19	12460	-14.45	20250121	10330	3.19	20250401	21800	-51.10	20241129	10330	3.19	20250401	2.29	Y	267850	500	55 억	64570	N	N	0	N	N
78	20250401	120936	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	10710	240	2	2.29	72477780	6905	47.65	10330	10790	10330	13610	7330	10470	10496.42	0.58	3065	11230	10850	10630	10250	10030	10740	10140	56	3140	500	7110	10	1	11100000	1189	10.10	0.70	12	0.06	1060.00	15201.00	21800	20241129	-50.87	10330	20250401	3.68	12460	-14.04	20250121	10330	3.68	20250401	21800	-50.87	20241129	10330	3.68	20250401	2.29	Y	267850	500	55 억	64570	N	N	0	N	N
79	20250401	110922	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	10590	120	2	1.15	60906080	5818	40.15	10330	10690	10330	13610	7330	10470	10468.56	0.58	2623	11230	10850	10630	10250	10030	10740	10140	56	3140	500	7110	10	1	11100000	1175	9.99	0.70	12	0.05	1060.00	15201.00	21800	20241129	-51.42	10330	20250401	2.52	12460	-15.01	20250121	10330	2.52	20250401	21800	-51.42	20241129	10330	2.52	20250401	2.29	Y	267850	500	55 억	64570	N	N	0	N	N
80	20250401	100920	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	10470	0	3	0.00	33463830	3216	22.19	10330	10690	10330	13610	7330	10470	10405.42	0.58	452	11230	10850	10630	10250	10030	10740	10140	56	3140	500	7110	10	1	11100000	1162	9.88	0.69	12	0.03	1060.00	15201.00	21800	20241129	-51.97	10330	20250401	1.36	12460	-15.97	20250121	10330	1.36	20250401	21800	-51.97	20241129	10330	1.36	20250401	2.29	Y	267850	500	55 억	64570	N	N	0	N	N
81	20250401	090921	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	10520	50	2	0.48	26254180	2531	17.47	10330	10560	10330	13610	7330	10470	10373.05	0.58	230	11230	10850	10630	10250	10030	10740	10140	56	3140	500	7110	10	1	11100000	1168	9.92	0.69	12	0.02	1060.00	15201.00	21800	20241129	-51.74	10330	20250401	1.84	12460	-15.57	20250121	10330	1.84	20250401	21800	-51.74	20241129	10330	1.84	20250401	2.29	Y	267850	500	55 억	64570	N	N	0	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History