KissMeData/451760/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

35 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	161230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9930	150	2	1.53	170319010	17177	101.71	9750	10050	9750	12710	6850	9780	9915.52	2440	10013	9896	9683	9566	9353	9955	9625	75	2930	500	6840	10	1	14991476	1489	-6.54	1.57	12	0.11	-1519.00	6340.00	21450	20240402	-53.71	7600	20240909	30.66	12590	-21.13	20250219	8700	14.14	20250409	20400	-51.32	20240516	7600	30.66	20240909	0.83	Y	451760	500	74 억	N	N	618	N	N
3	20250414	151241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9920	140	2	1.43	163743970	16514	97.78	9750	10050	9750	12710	6850	9780	9915.46	2227	10013	9896	9683	9566	9353	9955	9625	75	2930	500	6840	10	1	14991476	1487	-6.53	1.56	12	0.11	-1519.00	6340.00	21450	20240402	-53.75	7600	20240909	30.53	12590	-21.21	20250219	8700	14.02	20250409	20400	-51.37	20240516	7600	30.53	20240909	0.83	Y	451760	500	74 억	N	N	456	N	N
4	20250414	141241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9880	100	2	1.02	139002980	14020	83.01	9750	10050	9750	12710	6850	9780	9914.62	1747	10013	9896	9683	9566	9353	9955	9625	75	2930	500	6840	10	1	14991476	1481	-6.50	1.56	12	0.09	-1519.00	6340.00	21450	20240402	-53.94	7600	20240909	30.00	12590	-21.53	20250219	8700	13.56	20250409	20400	-51.57	20240516	7600	30.00	20240909	0.83	Y	451760	500	74 억	N	N	456	N	N
5	20250414	131238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9880	100	2	1.02	125997350	12704	75.22	9750	10050	9750	12710	6850	9780	9917.93	1152	10013	9896	9683	9566	9353	9955	9625	75	2930	500	6840	10	1	14991476	1481	-6.50	1.56	12	0.08	-1519.00	6340.00	21450	20240402	-53.94	7600	20240909	30.00	12590	-21.53	20250219	8700	13.56	20250409	20400	-51.57	20240516	7600	30.00	20240909	0.83	Y	451760	500	74 억	N	N	456	N	N
6	20250414	121241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9890	110	2	1.12	111403420	11229	66.49	9750	10050	9750	12710	6850	9780	9921.05	1120	10013	9896	9683	9566	9353	9955	9625	75	2930	500	6840	10	1	14991476	1483	-6.51	1.56	12	0.07	-1519.00	6340.00	21450	20240402	-53.89	7600	20240909	30.13	12590	-21.45	20250219	8700	13.68	20250409	20400	-51.52	20240516	7600	30.13	20240909	0.83	Y	451760	500	74 억	N	N	456	N	N
7	20250414	111234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9870	90	2	0.92	93258500	9394	55.62	9750	10050	9750	12710	6850	9780	9927.45	552	10013	9896	9683	9566	9353	9955	9625	75	2930	500	6840	10	1	14991476	1480	-6.50	1.56	12	0.06	-1519.00	6340.00	21450	20240402	-53.99	7600	20240909	29.87	12590	-21.60	20250219	8700	13.45	20250409	20400	-51.62	20240516	7600	29.87	20240909	0.83	Y	451760	500	74 억	N	N	456	N	N
8	20250414	101237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9920	140	2	1.43	72632020	7311	43.29	9750	10050	9750	12710	6850	9780	9934.62	1324	10013	9896	9683	9566	9353	9955	9625	75	2930	500	6840	10	1	14991476	1487	-6.53	1.56	12	0.05	-1519.00	6340.00	21450	20240402	-53.75	7600	20240909	30.53	12590	-21.21	20250219	8700	14.02	20250409	20400	-51.37	20240516	7600	30.53	20240909	0.83	Y	451760	500	74 억	N	N	456	N	N
9	20250414	091238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9840	60	2	0.61	12514450	1275	7.55	9750	9970	9750	12710	6850	9780	9815.25	-185	10013	9896	9683	9566	9353	9955	9625	75	2930	500	6840	10	1	14991476	1475	-6.48	1.55	12	0.01	-1519.00	6340.00	21450	20240402	-54.13	7600	20240909	29.47	12590	-21.84	20250219	8700	13.10	20250409	20400	-51.76	20240516	7600	29.47	20240909	0.83	Y	451760	500	74 억	N	N	456	N	N
10	20250411	161224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9780	220	2	2.30	162233940	16889	116.72	9550	9800	9470	12420	6700	9560	9605.56	8808	10273	9916	9643	9286	9013	10095	9465	75	2860	500	6690	10	1	14991476	1466	-6.44	1.54	12	0.11	-1519.00	6340.00	21450	20240401	-54.41	7600	20240909	28.68	12590	-22.32	20250219	8700	12.41	20250409	20400	-52.06	20240516	7600	28.68	20240909	0.84	Y	451760	500	74 억	N	N	456	N	N
11	20250411	151236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9640	80	2	0.84	152338630	15867	109.65	9550	9800	9470	12420	6700	9560	9600.97	8565	10273	9916	9643	9286	9013	10095	9465	75	2860	500	6690	10	1	14991476	1445	-6.35	1.52	12	0.11	-1519.00	6340.00	21450	20240401	-55.06	7600	20240909	26.84	12590	-23.43	20250219	8700	10.80	20250409	20400	-52.75	20240516	7600	26.84	20240909	0.84	Y	451760	500	74 억	N	N	1281	N	N
12	20250411	141234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9620	60	2	0.63	110831120	11572	79.97	9550	9700	9470	12420	6700	9560	9577.53	4975	10273	9916	9643	9286	9013	10095	9465	75	2860	500	6690	10	1	14991476	1442	-6.33	1.52	12	0.08	-1519.00	6340.00	21450	20240401	-55.15	7600	20240909	26.58	12590	-23.59	20250219	8700	10.57	20250409	20400	-52.84	20240516	7600	26.58	20240909	0.84	Y	451760	500	74 억	N	N	1281	N	N
13	20250411	131236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9660	100	2	1.05	92542150	9678	66.88	9550	9700	9470	12420	6700	9560	9562.12	4424	10273	9916	9643	9286	9013	10095	9465	75	2860	500	6690	10	1	14991476	1448	-6.36	1.52	12	0.06	-1519.00	6340.00	21450	20240401	-54.97	7600	20240909	27.11	12590	-23.27	20250219	8700	11.03	20250409	20400	-52.65	20240516	7600	27.11	20240909	0.84	Y	451760	500	74 억	N	N	1281	N	N
14	20250411	121237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9520	-40	5	-0.42	77601450	8123	56.14	9550	9700	9470	12420	6700	9560	9553.30	3995	10273	9916	9643	9286	9013	10095	9465	75	2860	500	6690	10	1	14991476	1427	-6.27	1.50	12	0.05	-1519.00	6340.00	21450	20240401	-55.62	7600	20240909	25.26	12590	-24.38	20250219	8700	9.43	20250409	20400	-53.33	20240516	7600	25.26	20240909	0.84	Y	451760	500	74 억	N	N	1281	N	N
15	20250411	111236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9610	50	2	0.52	63992220	6702	46.32	9550	9700	9470	12420	6700	9560	9548.23	3961	10273	9916	9643	9286	9013	10095	9465	75	2860	500	6690	10	1	14991476	1441	-6.33	1.52	12	0.04	-1519.00	6340.00	21450	20240401	-55.20	7600	20240909	26.45	12590	-23.67	20250219	8700	10.46	20250409	20400	-52.89	20240516	7600	26.45	20240909	0.84	Y	451760	500	74 억	N	N	1281	N	N
16	20250411	101240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9630	70	2	0.73	33764330	3550	24.53	9550	9700	9470	12420	6700	9560	9511.08	2230	10273	9916	9643	9286	9013	10095	9465	75	2860	500	6690	10	1	14991476	1444	-6.34	1.52	12	0.02	-1519.00	6340.00	21450	20240401	-55.10	7600	20240909	26.71	12590	-23.51	20250219	8700	10.69	20250409	20400	-52.79	20240516	7600	26.71	20240909	0.84	Y	451760	500	74 억	N	N	1281	N	N
17	20250411	091243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9550	-10	5	-0.10	1467070	154	1.06	9550	9550	9520	12420	6700	9560	9526.43	5	10273	9916	9643	9286	9013	10095	9465	75	2860	500	6690	10	1	14991476	1432	-6.29	1.51	12	0.00	-1519.00	6340.00	21450	20240401	-55.48	7600	20240909	25.66	12590	-24.15	20250219	8700	9.77	20250409	20400	-53.19	20240516	7600	25.66	20240909	0.84	Y	451760	500	74 억	N	N	1281	N	N
18	20250410	161229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9560	520	2	5.75	137988450	14470	60.69	9420	10000	9370	11750	6330	9040	9536.09	917	9653	9346	9023	8716	8393	9500	8870	75	2710	500	6320	10	1	14991476	1433	-6.29	1.51	12	0.10	-1519.00	6340.00	21450	20240401	-55.43	7600	20240909	25.79	12590	-24.07	20250219	8700	9.89	20250409	20400	-53.14	20240516	7600	25.79	20240909	0.85	Y	451760	500	74 억	N	N	1281	N	N
19	20250410	151236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9580	540	2	5.97	133493220	14000	58.72	9420	10000	9370	11750	6330	9040	9535.23	972	9653	9346	9023	8716	8393	9500	8870	75	2710	500	6320	10	1	14991476	1436	-6.31	1.51	12	0.09	-1519.00	6340.00	21450	20240401	-55.34	7600	20240909	26.05	12590	-23.91	20250219	8700	10.11	20250409	20400	-53.04	20240516	7600	26.05	20240909	0.85	Y	451760	500	74 억	N	N	2743	N	N
20	20250410	141231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9530	490	2	5.42	112837210	11849	49.70	9420	10000	9370	11750	6330	9040	9522.93	409	9653	9346	9023	8716	8393	9500	8870	75	2710	500	6320	10	1	14991476	1429	-6.27	1.50	12	0.08	-1519.00	6340.00	21450	20240401	-55.57	7600	20240909	25.39	12590	-24.31	20250219	8700	9.54	20250409	20400	-53.28	20240516	7600	25.39	20240909	0.85	Y	451760	500	74 억	N	N	2743	N	N
21	20250410	131229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9460	420	2	4.65	100496830	10550	44.25	9420	10000	9370	11750	6330	9040	9525.77	-411	9653	9346	9023	8716	8393	9500	8870	75	2710	500	6320	10	1	14991476	1418	-6.23	1.49	12	0.07	-1519.00	6340.00	21450	20240401	-55.90	7600	20240909	24.47	12590	-24.86	20250219	8700	8.74	20250409	20400	-53.63	20240516	7600	24.47	20240909	0.85	Y	451760	500	74 억	N	N	2743	N	N
22	20250410	121230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9500	460	2	5.09	96221580	10098	42.35	9420	10000	9370	11750	6330	9040	9528.78	-252	9653	9346	9023	8716	8393	9500	8870	75	2710	500	6320	10	1	14991476	1424	-6.25	1.50	12	0.07	-1519.00	6340.00	21450	20240401	-55.71	7600	20240909	25.00	12590	-24.54	20250219	8700	9.20	20250409	20400	-53.43	20240516	7600	25.00	20240909	0.85	Y	451760	500	74 억	N	N	2743	N	N
23	20250410	111228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9490	450	2	4.98	91995350	9653	40.49	9420	10000	9370	11750	6330	9040	9530.23	-51	9653	9346	9023	8716	8393	9500	8870	75	2710	500	6320	10	1	14991476	1423	-6.25	1.50	12	0.06	-1519.00	6340.00	21450	20240401	-55.76	7600	20240909	24.87	12590	-24.62	20250219	8700	9.08	20250409	20400	-53.48	20240516	7600	24.87	20240909	0.85	Y	451760	500	74 억	N	N	2743	N	N
24	20250410	101231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9410	370	2	4.09	83219330	8724	36.59	9420	10000	9370	11750	6330	9040	9539.13	-106	9653	9346	9023	8716	8393	9500	8870	75	2710	500	6320	10	1	14991476	1411	-6.19	1.48	12	0.06	-1519.00	6340.00	21450	20240401	-56.13	7600	20240909	23.82	12590	-25.26	20250219	8700	8.16	20250409	20400	-53.87	20240516	7600	23.82	20240909	0.85	Y	451760	500	74 억	N	N	2743	N	N
25	20250410	091234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9490	450	2	4.98	48980380	5106	21.42	9420	10000	9370	11750	6330	9040	9592.71	219	9653	9346	9023	8716	8393	9500	8870	75	2710	500	6320	10	1	14991476	1423	-6.25	1.50	12	0.03	-1519.00	6340.00	21450	20240401	-55.76	7600	20240909	24.87	12590	-24.62	20250219	8700	9.08	20250409	20400	-53.48	20240516	7600	24.87	20240909	0.85	Y	451760	500	74 억	N	N	2743	N	N
26	20250409	161221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9040	-110	5	-1.20	216165330	23843	71.02	9000	9330	8700	11890	6410	9150	9066.20	-7189	9563	9356	9183	8976	8803	9460	9080	75	2740	500	6400	10	1	14991476	1355	-5.95	1.43	12	0.16	-1519.00	6340.00	21450	20240401	-57.86	7600	20240909	18.95	12590	-28.20	20250219	8700	3.91	20250409	20400	-55.69	20240516	7600	18.95	20240909	0.90	Y	451760	500	74 억	N	N	2743	N	N
27	20250409	151035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9030	-120	5	-1.31	213218300	23517	70.05	9000	9330	8700	11890	6410	9150	9066.56	-7081	9563	9356	9183	8976	8803	9460	9080	75	2740	500	6400	10	1	14991476	1354	-5.94	1.42	12	0.16	-1519.00	6340.00	21450	20240401	-57.90	7600	20240909	18.82	12590	-28.28	20250219	8700	3.79	20250409	20400	-55.74	20240516	7600	18.82	20240909	0.90	Y	451760	500	74 억	N	N	4802	N	N
28	20250409	141220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9000	-150	5	-1.64	186541860	20549	61.21	9000	9330	8700	11890	6410	9150	9077.90	-5743	9563	9356	9183	8976	8803	9460	9080	75	2740	500	6400	10	1	14991476	1349	-5.92	1.42	12	0.14	-1519.00	6340.00	21450	20240401	-58.04	7600	20240909	18.42	12590	-28.51	20250219	8700	3.45	20250409	20400	-55.88	20240516	7600	18.42	20240909	0.90	Y	451760	500	74 억	N	N	4802	N	N
29	20250409	131214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9010	-140	5	-1.53	171883400	18921	56.36	9000	9330	8700	11890	6410	9150	9084.27	-4487	9563	9356	9183	8976	8803	9460	9080	75	2740	500	6400	10	1	14991476	1351	-5.93	1.42	12	0.13	-1519.00	6340.00	21450	20240401	-58.00	7600	20240909	18.55	12590	-28.44	20250219	8700	3.56	20250409	20400	-55.83	20240516	7600	18.55	20240909	0.90	Y	451760	500	74 억	N	N	4802	N	N
30	20250409	121218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9120	-30	5	-0.33	140643430	15459	46.05	9000	9330	8700	11890	6410	9150	9097.83	-1437	9563	9356	9183	8976	8803	9460	9080	75	2740	500	6400	10	1	14991476	1367	-6.00	1.44	12	0.10	-1519.00	6340.00	21450	20240401	-57.48	7600	20240909	20.00	12590	-27.56	20250219	8700	4.83	20250409	20400	-55.29	20240516	7600	20.00	20240909	0.90	Y	451760	500	74 억	N	N	4802	N	N
31	20250409	111214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9070	-80	5	-0.87	131666040	14470	43.10	9000	9330	8700	11890	6410	9150	9099.24	-929	9563	9356	9183	8976	8803	9460	9080	75	2740	500	6400	10	1	14991476	1360	-5.97	1.43	12	0.10	-1519.00	6340.00	21450	20240401	-57.72	7600	20240909	19.34	12590	-27.96	20250219	8700	4.25	20250409	20400	-55.54	20240516	7600	19.34	20240909	0.90	Y	451760	500	74 억	N	N	4802	N	N
32	20250409	101220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9120	-30	5	-0.33	76655750	8384	24.97	9000	9330	9000	11890	6410	9150	9143.10	-515	9563	9356	9183	8976	8803	9460	9080	75	2740	500	6400	10	1	14991476	1367	-6.00	1.44	12	0.06	-1519.00	6340.00	21450	20240401	-57.48	7600	20240909	20.00	12590	-27.56	20250219	8930	2.13	20250407	20400	-55.29	20240516	7600	20.00	20240909	0.90	Y	451760	500	74 억	N	N	4802	N	N
33	20250409	091225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9240	90	2	0.98	31518360	3455	10.29	9000	9330	9000	11890	6410	9150	9122.54	-63	9563	9356	9183	8976	8803	9460	9080	75	2740	500	6400	10	1	14991476	1385	-6.08	1.46	12	0.02	-1519.00	6340.00	21450	20240401	-56.92	7600	20240909	21.58	12590	-26.61	20250219	8930	3.47	20250407	20400	-54.71	20240516	7600	21.58	20240909	0.90	Y	451760	500	74 억	N	N	4802	N	N
34	20250408	161203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9150	190	2	2.12	308564070	33570	73.34	9070	9390	9010	11640	6280	8960	9191.67	-46	9460	9210	9070	8820	8680	9140	8750	75	2680	500	6270	10	1	14991476	1372	-6.02	1.44	12	0.22	-1519.00	6340.00	21450	20240401	-57.34	7600	20240909	20.39	12590	-27.32	20250219	8930	2.46	20250407	20400	-55.15	20240516	7600	20.39	20240909	0.90	Y	451760	500	74 억	N	N	4802	N	N
35	20250408	151214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9210	250	2	2.79	298930990	32518	71.04	9070	9390	9010	11640	6280	8960	9192.79	9	9460	9210	9070	8820	8680	9140	8750	75	2680	500	6270	10	1	14991476	1381	-6.06	1.45	12	0.22	-1519.00	6340.00	21450	20240401	-57.06	7600	20240909	21.18	12590	-26.85	20250219	8930	3.14	20250407	20400	-54.85	20240516	7600	21.18	20240909	0.90	Y	451760	500	74 억	N	N	3183	N	N
36	20250408	141210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9180	220	2	2.46	271616240	29554	64.57	9070	9320	9010	11640	6280	8960	9190.51	347	9460	9210	9070	8820	8680	9140	8750	75	2680	500	6270	10	1	14991476	1376	-6.04	1.45	12	0.20	-1519.00	6340.00	21450	20240401	-57.20	7600	20240909	20.79	12590	-27.08	20250219	8930	2.80	20250407	20400	-55.00	20240516	7600	20.79	20240909	0.90	Y	451760	500	74 억	N	N	3183	N	N
37	20250408	131207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9200	240	2	2.68	257021430	27975	61.12	9070	9320	9010	11640	6280	8960	9187.54	541	9460	9210	9070	8820	8680	9140	8750	75	2680	500	6270	10	1	14991476	1379	-6.06	1.45	12	0.19	-1519.00	6340.00	21450	20240401	-57.11	7600	20240909	21.05	12590	-26.93	20250219	8930	3.02	20250407	20400	-54.90	20240516	7600	21.05	20240909	0.90	Y	451760	500	74 억	N	N	3183	N	N
38	20250408	121213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9140	180	2	2.01	215033200	23433	51.20	9070	9320	9010	11640	6280	8960	9176.51	2878	9460	9210	9070	8820	8680	9140	8750	75	2680	500	6270	10	1	14991476	1370	-6.02	1.44	12	0.16	-1519.00	6340.00	21450	20240401	-57.39	7600	20240909	20.26	12590	-27.40	20250219	8930	2.35	20250407	20400	-55.20	20240516	7600	20.26	20240909	0.90	Y	451760	500	74 억	N	N	3183	N	N
39	20250408	111209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9150	190	2	2.12	196934510	21460	46.88	9070	9320	9010	11640	6280	8960	9176.82	4724	9460	9210	9070	8820	8680	9140	8750	75	2680	500	6270	10	1	14991476	1372	-6.02	1.44	12	0.14	-1519.00	6340.00	21450	20240401	-57.34	7600	20240909	20.39	12590	-27.32	20250219	8930	2.46	20250407	20400	-55.15	20240516	7600	20.39	20240909	0.90	Y	451760	500	74 억	N	N	3183	N	N
40	20250408	101211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9170	210	2	2.34	103434690	11247	24.57	9070	9320	9010	11640	6280	8960	9196.65	172	9460	9210	9070	8820	8680	9140	8750	75	2680	500	6270	10	1	14991476	1375	-6.04	1.45	12	0.08	-1519.00	6340.00	21450	20240401	-57.25	7600	20240909	20.66	12590	-27.16	20250219	8930	2.69	20250407	20400	-55.05	20240516	7600	20.66	20240909	0.90	Y	451760	500	74 억	N	N	3183	N	N
41	20250408	091213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9190	230	2	2.57	41547190	4539	9.92	9070	9290	9010	11640	6280	8960	9153.38	543	9460	9210	9070	8820	8680	9140	8750	75	2680	500	6270	10	1	14991476	1378	-6.05	1.45	12	0.03	-1519.00	6340.00	21450	20240401	-57.16	7600	20240909	20.92	12590	-27.01	20250219	8930	2.91	20250407	20400	-54.95	20240516	7600	20.92	20240909	0.90	Y	451760	500	74 억	N	N	3183	N	N
42	20250407	161158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8960	-800	5	-8.20	413208585	45772	191.42	9020	9320	8930	12680	6840	9760	9027.55	-6571	10280	10020	9810	9550	9340	9915	9445	75	2920	500	6830	10	1	14991476	1343	-5.90	1.41	12	0.31	-1519.00	6340.00	21450	20240401	-58.23	7600	20240909	17.89	12590	-28.83	20250219	8930	0.34	20250407	20400	-56.08	20240516	7600	17.89	20240909	0.90	Y	451760	500	74 억	N	N	3183	N	N
43	20250407	151204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8970	-790	5	-8.09	403181005	44652	186.73	9020	9320	8930	12680	6840	9760	9029.41	-6222	10280	10020	9810	9550	9340	9915	9445	75	2920	500	6830	10	1	14991476	1345	-5.91	1.41	12	0.30	-1519.00	6340.00	21450	20240401	-58.18	7600	20240909	18.03	12590	-28.75	20250219	8930	0.45	20250407	20400	-56.03	20240516	7600	18.03	20240909	0.90	Y	451760	500	74 억	N	N	5297	N	N
44	20250407	141202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9050	-710	5	-7.27	335602795	37122	155.24	9020	9320	8940	12680	6840	9760	9040.54	-4956	10280	10020	9810	9550	9340	9915	9445	75	2920	500	6830	10	1	14991476	1357	-5.96	1.43	12	0.25	-1519.00	6340.00	21450	20240401	-57.81	7600	20240909	19.08	12590	-28.12	20250219	8940	1.23	20250407	20400	-55.64	20240516	7600	19.08	20240909	0.90	Y	451760	500	74 억	N	N	5297	N	N
45	20250407	131200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9060	-700	5	-7.17	324097875	35851	149.93	9020	9320	8940	12680	6840	9760	9040.13	-5092	10280	10020	9810	9550	9340	9915	9445	75	2920	500	6830	10	1	14991476	1358	-5.96	1.43	12	0.24	-1519.00	6340.00	21450	20240401	-57.76	7600	20240909	19.21	12590	-28.04	20250219	8940	1.34	20250407	20400	-55.59	20240516	7600	19.21	20240909	0.90	Y	451760	500	74 억	N	N	5297	N	N
46	20250407	121157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9110	-650	5	-6.66	293280095	32438	135.66	9020	9320	8940	12680	6840	9760	9041.25	-4836	10280	10020	9810	9550	9340	9915	9445	75	2920	500	6830	10	1	14991476	1366	-6.00	1.44	12	0.22	-1519.00	6340.00	21450	20240401	-57.53	7600	20240909	19.87	12590	-27.64	20250219	8940	1.90	20250407	20400	-55.34	20240516	7600	19.87	20240909	0.90	Y	451760	500	74 억	N	N	5297	N	N
47	20250407	111201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9080	-680	5	-6.97	259197230	28672	119.91	9020	9320	8940	12680	6840	9760	9040.08	-4038	10280	10020	9810	9550	9340	9915	9445	75	2920	500	6830	10	1	14991476	1361	-5.98	1.43	12	0.19	-1519.00	6340.00	21450	20240401	-57.67	7600	20240909	19.47	12590	-27.88	20250219	8940	1.57	20250407	20400	-55.49	20240516	7600	19.47	20240909	0.90	Y	451760	500	74 억	N	N	5297	N	N
48	20250407	101200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9060	-700	5	-7.17	161648800	17838	74.60	9020	9320	9000	12680	6840	9760	9062.05	-4455	10280	10020	9810	9550	9340	9915	9445	75	2920	500	6830	10	1	14991476	1358	-5.96	1.43	12	0.12	-1519.00	6340.00	21450	20240401	-57.76	7600	20240909	19.21	12590	-28.04	20250219	9000	0.67	20250407	20400	-55.59	20240516	7600	19.21	20240909	0.90	Y	451760	500	74 억	N	N	5297	N	N
49	20250407	091202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9160	-600	5	-6.15	41193410	4527	18.93	9020	9320	9020	12680	6840	9760	9099.49	673	10280	10020	9810	9550	9340	9915	9445	75	2920	500	6830	10	1	14991476	1373	-6.03	1.44	12	0.03	-1519.00	6340.00	21450	20240401	-57.30	7600	20240909	20.53	12590	-27.24	20250219	9020	1.55	20250407	20400	-55.10	20240516	7600	20.53	20240909	0.90	Y	451760	500	74 억	N	N	5297	N	N
50	20250404	161156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9760	-220	5	-2.20	233748850	23912	133.58	9850	10070	9600	12970	6990	9980	9775.38	-5625	10193	10086	10013	9906	9833	10050	9870	75	2990	500	6980	10	1	14991476	1463	-6.43	1.54	12	0.16	-1519.00	6340.00	21450	20240401	-54.50	7600	20240909	28.42	12590	-22.48	20250219	9600	1.67	20250404	20800	-53.08	20240404	7600	28.42	20240909	0.90	Y	451760	500	74 억	N	N	5297	N	N
51	20250404	151209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9790	-190	5	-1.90	226940510	23215	129.69	9850	10070	9600	12970	6990	9980	9775.60	-5170	10193	10086	10013	9906	9833	10050	9870	75	2990	500	6980	10	1	14991476	1468	-6.45	1.54	12	0.15	-1519.00	6340.00	21450	20240401	-54.36	7600	20240909	28.82	12590	-22.24	20250219	9600	1.98	20250404	20800	-52.93	20240404	7600	28.82	20240909	0.90	Y	451760	500	74 억	N	N	4722	N	N
52	20250404	141212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9620	-360	5	-3.61	191175830	19518	109.03	9850	10070	9600	12970	6990	9980	9794.85	-5588	10193	10086	10013	9906	9833	10050	9870	75	2990	500	6980	10	1	14991476	1442	-6.33	1.52	12	0.13	-1519.00	6340.00	21450	20240401	-55.15	7600	20240909	26.58	12590	-23.59	20250219	9600	0.21	20250404	20800	-53.75	20240404	7600	26.58	20240909	0.90	Y	451760	500	74 억	N	N	4722	N	N
53	20250404	131209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9710	-270	5	-2.71	167584310	17075	95.39	9850	10070	9600	12970	6990	9980	9814.60	-3834	10193	10086	10013	9906	9833	10050	9870	75	2990	500	6980	10	1	14991476	1456	-6.39	1.53	12	0.11	-1519.00	6340.00	21450	20240401	-54.73	7600	20240909	27.76	12590	-22.88	20250219	9600	1.15	20250404	20800	-53.32	20240404	7600	27.76	20240909	0.90	Y	451760	500	74 억	N	N	4722	N	N
54	20250404	121201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9680	-300	5	-3.01	134144680	13612	76.04	9850	10070	9680	12970	6990	9980	9854.88	-3655	10193	10086	10013	9906	9833	10050	9870	75	2990	500	6980	10	1	14991476	1451	-6.37	1.53	12	0.09	-1519.00	6340.00	21450	20240401	-54.87	7600	20240909	27.37	12590	-23.11	20250219	9680	0.00	20250404	20800	-53.46	20240404	7600	27.37	20240909	0.90	Y	451760	500	74 억	N	N	4722	N	N
55	20250404	111205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10010	30	2	0.30	102991750	10418	58.20	9850	10070	9700	12970	6990	9980	9885.94	-2018	10193	10086	10013	9906	9833	10050	9870	75	2990	500	6980	10	1	14991476	1501	-6.59	1.58	12	0.07	-1519.00	6340.00	21450	20240401	-53.33	7600	20240909	31.71	12590	-20.49	20250219	9700	3.20	20250404	20800	-51.88	20240404	7600	31.71	20240909	0.90	Y	451760	500	74 억	N	N	4722	N	N
56	20250404	101206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10070	90	2	0.90	63171300	6394	35.72	9850	10070	9700	12970	6990	9980	9879.78	119	10193	10086	10013	9906	9833	10050	9870	75	2990	500	6980	10	1	14991476	1510	-6.63	1.59	12	0.04	-1519.00	6340.00	21450	20240401	-53.05	7600	20240909	32.50	12590	-20.02	20250219	9700	3.81	20250404	20800	-51.59	20240404	7600	32.50	20240909	0.90	Y	451760	500	74 억	N	N	4722	N	N
57	20250404	091212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9980	0	3	0.00	21662750	2210	12.35	9850	9990	9700	12970	6990	9980	9802.15	-82	10193	10086	10013	9906	9833	10050	9870	75	2990	500	6980	10	1	14991476	1496	-6.57	1.57	12	0.01	-1519.00	6340.00	21450	20240401	-53.47	7600	20240909	31.32	12590	-20.73	20250219	9700	2.89	20250404	20800	-52.02	20240404	7600	31.32	20240909	0.90	Y	451760	500	74 억	N	N	4722	N	N
58	20250403	161145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9980	-220	5	-2.16	179454395	17901	57.95	10070	10120	9940	13260	7140	10200	10024.83	-7144	10526	10362	10206	10042	9886	10285	9965	75	3060	500	7140	10	1	14991476	1496	-6.57	1.57	12	0.12	-1519.00	6340.00	21450	20240401	-53.47	7600	20240909	31.32	12590	-20.73	20250219	9860	1.22	20250102	20800	-52.02	20240403	7600	31.32	20240909	0.89	Y	451760	500	74 억	N	N	4722	N	N
59	20250403	151157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10000	-200	5	-1.96	163282455	16281	52.71	10070	10120	9940	13260	7140	10200	10029.02	-6474	10526	10362	10206	10042	9886	10285	9965	75	3060	500	7140	10	1	14991476	1499	-6.58	1.58	12	0.11	-1519.00	6340.00	21450	20240401	-53.38	7600	20240909	31.58	12590	-20.57	20250219	9860	1.42	20250102	20800	-51.92	20240403	7600	31.58	20240909	0.89	Y	451760	500	74 억	N	N	1118	N	N
60	20250403	141154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10010	-190	5	-1.86	151339165	15087	48.84	10070	10120	9940	13260	7140	10200	10031.10	-5968	10526	10362	10206	10042	9886	10285	9965	75	3060	500	7140	10	1	14991476	1501	-6.59	1.58	12	0.10	-1519.00	6340.00	21450	20240401	-53.33	7600	20240909	31.71	12590	-20.49	20250219	9860	1.52	20250102	20800	-51.88	20240403	7600	31.71	20240909	0.89	Y	451760	500	74 억	N	N	1118	N	N
61	20250403	131152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10060	-140	5	-1.37	85465245	8514	27.56	10070	10120	9940	13260	7140	10200	10038.20	-2427	10526	10362	10206	10042	9886	10285	9965	75	3060	500	7140	10	1	14991476	1508	-6.62	1.59	12	0.06	-1519.00	6340.00	21450	20240401	-53.10	7600	20240909	32.37	12590	-20.10	20250219	9860	2.03	20250102	20800	-51.63	20240403	7600	32.37	20240909	0.89	Y	451760	500	74 억	N	N	1118	N	N
62	20250403	121151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10060	-140	5	-1.37	72481720	7220	23.37	10070	10120	9940	13260	7140	10200	10039.02	-2107	10526	10362	10206	10042	9886	10285	9965	75	3060	500	7140	10	1	14991476	1508	-6.62	1.59	12	0.05	-1519.00	6340.00	21450	20240401	-53.10	7600	20240909	32.37	12590	-20.10	20250219	9860	2.03	20250102	20800	-51.63	20240403	7600	32.37	20240909	0.89	Y	451760	500	74 억	N	N	1118	N	N
63	20250403	111154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10020	-180	5	-1.76	68543950	6828	22.10	10070	10120	9940	13260	7140	10200	10038.66	-2130	10526	10362	10206	10042	9886	10285	9965	75	3060	500	7140	10	1	14991476	1502	-6.60	1.58	12	0.05	-1519.00	6340.00	21450	20240401	-53.29	7600	20240909	31.84	12590	-20.41	20250219	9860	1.62	20250102	20800	-51.83	20240403	7600	31.84	20240909	0.89	Y	451760	500	74 억	N	N	1118	N	N
64	20250403	101155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10060	-140	5	-1.37	24996250	2483	8.04	10070	10120	9940	13260	7140	10200	10066.96	-1363	10526	10362	10206	10042	9886	10285	9965	75	3060	500	7140	10	1	14991476	1508	-6.62	1.59	12	0.02	-1519.00	6340.00	21450	20240401	-53.10	7600	20240909	32.37	12590	-20.10	20250219	9860	2.03	20250102	20800	-51.63	20240403	7600	32.37	20240909	0.89	Y	451760	500	74 억	N	N	1118	N	N
65	20250403	091200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10080	-120	5	-1.18	5195670	517	1.67	10070	10080	9940	13260	7140	10200	10049.65	-18	10526	10362	10206	10042	9886	10285	9965	75	3060	500	7140	10	1	14991476	1511	-6.64	1.59	12	0.00	-1519.00	6340.00	21450	20240401	-53.01	7600	20240909	32.63	12590	-19.94	20250219	9860	2.23	20250102	20800	-51.54	20240403	7600	32.63	20240909	0.89	Y	451760	500	74 억	N	N	1118	N	N
66	20250402	161130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10200	-20	5	-0.20	313477500	30889	204.71	10370	10370	10050	13280	7160	10220	10148.51	-6267	10553	10386	10223	10056	9893	10470	10140	75	3060	500	7150	10	1	14991476	1529	-6.71	1.61	12	0.21	-1519.00	6340.00	21450	20240401	-52.45	7600	20240909	34.21	12590	-18.98	20250219	9860	3.45	20250102	21450	-52.45	20240402	7600	34.21	20240909	0.90	Y	451760	500	74 억	N	N	1118	N	N
67	20250402	151130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10140	-80	5	-0.78	303396930	29897	198.14	10370	10370	10050	13280	7160	10220	10148.07	-5836	10553	10386	10223	10056	9893	10470	10140	75	3060	500	7150	10	1	14991476	1520	-6.68	1.60	12	0.20	-1519.00	6340.00	21450	20240401	-52.73	7600	20240909	33.42	12590	-19.46	20250219	9860	2.84	20250102	21450	-52.73	20240402	7600	33.42	20240909	0.90	Y	451760	500	74 억	N	N	214	N	N
68	20250402	141132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10170	-50	5	-0.49	114682570	11278	74.74	10370	10370	10100	13280	7160	10220	10168.70	-3543	10553	10386	10223	10056	9893	10470	10140	75	3060	500	7150	10	1	14991476	1525	-6.70	1.60	12	0.08	-1519.00	6340.00	21450	20240401	-52.59	7600	20240909	33.82	12590	-19.22	20250219	9860	3.14	20250102	21450	-52.59	20240402	7600	33.82	20240909	0.90	Y	451760	500	74 억	N	N	214	N	N
69	20250402	131134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10240	20	2	0.20	57535760	5656	37.48	10370	10370	10100	13280	7160	10220	10172.52	-1118	10553	10386	10223	10056	9893	10470	10140	75	3060	500	7150	10	1	14991476	1535	-6.74	1.62	12	0.04	-1519.00	6340.00	21450	20240401	-52.26	7600	20240909	34.74	12590	-18.67	20250219	9860	3.85	20250102	21450	-52.26	20240402	7600	34.74	20240909	0.90	Y	451760	500	74 억	N	N	214	N	N
70	20250402	121132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10260	40	2	0.39	49968850	4914	32.57	10370	10370	10100	13280	7160	10220	10168.67	-1034	10553	10386	10223	10056	9893	10470	10140	75	3060	500	7150	10	1	14991476	1538	-6.75	1.62	12	0.03	-1519.00	6340.00	21450	20240401	-52.17	7600	20240909	35.00	12590	-18.51	20250219	9860	4.06	20250102	21450	-52.17	20240402	7600	35.00	20240909	0.90	Y	451760	500	74 억	N	N	214	N	N
71	20250402	111132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10210	-10	5	-0.10	47856290	4708	31.20	10370	10370	10100	13280	7160	10220	10164.89	-941	10553	10386	10223	10056	9893	10470	10140	75	3060	500	7150	10	1	14991476	1531	-6.72	1.61	12	0.03	-1519.00	6340.00	21450	20240401	-52.40	7600	20240909	34.34	12590	-18.90	20250219	9860	3.55	20250102	21450	-52.40	20240402	7600	34.34	20240909	0.90	Y	451760	500	74 억	N	N	214	N	N
72	20250402	101131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10130	-90	5	-0.88	22125950	2178	14.43	10370	10370	10100	13280	7160	10220	10158.84	-785	10553	10386	10223	10056	9893	10470	10140	75	3060	500	7150	10	1	14991476	1519	-6.67	1.60	12	0.01	-1519.00	6340.00	21450	20240401	-52.77	7600	20240909	33.29	12590	-19.54	20250219	9860	2.74	20250102	21450	-52.77	20240402	7600	33.29	20240909	0.90	Y	451760	500	74 억	N	N	214	N	N
73	20250402	091141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10180	-40	5	-0.39	8440310	828	5.49	10370	10370	10100	13280	7160	10220	10193.61	-194	10553	10386	10223	10056	9893	10470	10140	75	3060	500	7150	10	1	14991476	1526	-6.70	1.61	12	0.01	-1519.00	6340.00	21450	20240401	-52.54	7600	20240909	33.95	12590	-19.14	20250219	9860	3.25	20250102	21450	-52.54	20240402	7600	33.95	20240909	0.90	Y	451760	500	74 억	N	N	214	N	N
74	20250401	161142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10220	20	2	0.20	154382590	15089	45.17	10130	10390	10060	13260	7140	10200	10231.47	-1313	10440	10320	10140	10020	9840	10380	10080	75	3060	500	7140	10	1	14991476	1532	-6.73	1.61	12	0.10	-1519.00	6340.00	21450	20240401	-52.35	7600	20240909	34.47	12590	-18.82	20250219	9860	3.65	20250102	21450	-52.35	20240401	7600	34.47	20240909	0.90	Y	451760	500	74 억	N	N	214	N	N
75	20250401	151138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10270	70	2	0.69	138352920	13522	40.48	10130	10390	10060	13260	7140	10200	10231.69	-1205	10440	10320	10140	10020	9840	10380	10080	75	3060	500	7140	10	1	14991476	1540	-6.76	1.62	12	0.09	-1519.00	6340.00	21450	20240401	-52.12	7600	20240909	35.13	12590	-18.43	20250219	9860	4.16	20250102	21450	-52.12	20240401	7600	35.13	20240909	0.90	Y	451760	500	74 억	N	N	3087	N	N
76	20250401	141140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10290	90	2	0.88	97479240	9558	28.62	10130	10390	10060	13260	7140	10200	10198.71	-175	10440	10320	10140	10020	9840	10380	10080	75	3060	500	7140	10	1	14991476	1543	-6.77	1.62	12	0.06	-1519.00	6340.00	21450	20240401	-52.03	7600	20240909	35.39	12590	-18.27	20250219	9860	4.36	20250102	21450	-52.03	20240401	7600	35.39	20240909	0.90	Y	451760	500	74 억	N	N	3087	N	N
77	20250401	131140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10210	10	2	0.10	83348050	8179	24.49	10130	10390	10060	13260	7140	10200	10190.49	-1452	10440	10320	10140	10020	9840	10380	10080	75	3060	500	7140	10	1	14991476	1531	-6.72	1.61	12	0.05	-1519.00	6340.00	21450	20240401	-52.40	7600	20240909	34.34	12590	-18.90	20250219	9860	3.55	20250102	21450	-52.40	20240401	7600	34.34	20240909	0.90	Y	451760	500	74 억	N	N	3087	N	N
78	20250401	121141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10200	0	3	0.00	60578680	5951	17.82	10130	10390	10060	13260	7140	10200	10179.58	-1680	10440	10320	10140	10020	9840	10380	10080	75	3060	500	7140	10	1	14991476	1529	-6.71	1.61	12	0.04	-1519.00	6340.00	21450	20240401	-52.45	7600	20240909	34.21	12590	-18.98	20250219	9860	3.45	20250102	21450	-52.45	20240401	7600	34.21	20240909	0.90	Y	451760	500	74 억	N	N	3087	N	N
79	20250401	111126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10180	-20	5	-0.20	47143600	4637	13.88	10130	10390	10060	13260	7140	10200	10166.83	-1143	10440	10320	10140	10020	9840	10380	10080	75	3060	500	7140	10	1	14991476	1526	-6.70	1.61	12	0.03	-1519.00	6340.00	21450	20240401	-52.54	7600	20240909	33.95	12590	-19.14	20250219	9860	3.25	20250102	21450	-52.54	20240401	7600	33.95	20240909	0.90	Y	451760	500	74 억	N	N	3087	N	N
80	20250401	101123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10200	0	3	0.00	31892410	3132	9.38	10130	10390	10060	13260	7140	10200	10182.76	-1263	10440	10320	10140	10020	9840	10380	10080	75	3060	500	7140	10	1	14991476	1529	-6.71	1.61	12	0.02	-1519.00	6340.00	21450	20240401	-52.45	7600	20240909	34.21	12590	-18.98	20250219	9860	3.45	20250102	21450	-52.45	20240401	7600	34.21	20240909	0.90	Y	451760	500	74 억	N	N	3087	N	N
81	20250401	091124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10220	20	2	0.20	4405840	429	1.28	10130	10390	10130	13260	7140	10200	10270.02	-111	10440	10320	10140	10020	9840	10380	10080	75	3060	500	7140	10	1	14991476	1532	-6.73	1.61	12	0.00	-1519.00	6340.00	21450	20240401	-52.35	7600	20240909	34.47	12590	-18.82	20250219	9860	3.65	20250102	21450	-52.35	20240401	7600	34.47	20240909	0.90	Y	451760	500	74 억	N	N	3087	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History