KissMeData/033790/price/prices-20250401.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

76 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	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	marketWarningCode	shortOverheated
2	20250430	160420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	-180	5	-3.27	909139620	168780	121.13	5460	5630	5290	7150	3850	5500	5386.54	31.80	-27091	5880	5690	5540	5350	5200	5615	5275	114	1650	500	3410	10	1	22822800	1214	-43.25	2.16	12	0.74	-123.00	2462.00	17410	20240801	-69.44	1333	20240424	299.10	9070	-41.35	20250225	4540	17.18	20250207	17410	-69.44	20240801	2000	166.00	20240430	0.27	Y	033790	500	114 억	7258055	N	N	3510	N	00	N
3	20250430	150423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5360	-140	5	-2.55	885402840	164328	117.94	5460	5630	5290	7150	3850	5500	5388.02	31.80	-26532	5880	5690	5540	5350	5200	5615	5275	114	1650	500	3410	10	1	22822800	1223	-43.58	2.18	12	0.72	-123.00	2462.00	17410	20240801	-69.21	1333	20240424	302.10	9070	-40.90	20250225	4540	18.06	20250207	17410	-69.21	20240801	2000	168.00	20240430	0.27	Y	033790	500	114 억	7258055	N	N	16003	N	00	N
4	20250430	140424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	-160	5	-2.91	859522740	159508	114.48	5460	5630	5290	7150	3850	5500	5388.59	31.80	-25247	5880	5690	5540	5350	5200	5615	5275	114	1650	500	3410	10	1	22822800	1219	-43.41	2.17	12	0.70	-123.00	2462.00	17410	20240801	-69.33	1333	20240424	300.60	9070	-41.12	20250225	4540	17.62	20250207	17410	-69.33	20240801	2000	167.00	20240430	0.27	Y	033790	500	114 억	7258055	N	N	16003	N	00	N
5	20250430	130425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5335	-165	5	-3.00	835215705	154974	111.23	5460	5630	5290	7150	3850	5500	5389.39	31.80	-24888	5880	5690	5540	5350	5200	5615	5275	114	1650	500	3410	10	1	22822800	1218	-43.37	2.17	12	0.68	-123.00	2462.00	17410	20240801	-69.36	1333	20240424	300.23	9070	-41.18	20250225	4540	17.51	20250207	17410	-69.36	20240801	2000	166.75	20240430	0.27	Y	033790	500	114 억	7258055	N	N	16003	N	00	N
6	20250430	120426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	-150	5	-2.73	722674205	133815	96.04	5460	5630	5320	7150	3850	5500	5400.55	31.80	-14517	5880	5690	5540	5350	5200	5615	5275	114	1650	500	3410	10	1	22822800	1221	-43.50	2.17	12	0.59	-123.00	2462.00	17410	20240801	-69.27	1333	20240424	301.35	9070	-41.01	20250225	4540	17.84	20250207	17410	-69.27	20240801	2000	167.50	20240430	0.27	Y	033790	500	114 억	7258055	N	N	16003	N	00	N
7	20250430	110423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	-150	5	-2.73	634598475	117368	84.24	5460	5630	5320	7150	3850	5500	5406.91	31.80	-15722	5880	5690	5540	5350	5200	5615	5275	114	1650	500	3410	10	1	22822800	1221	-43.50	2.17	12	0.51	-123.00	2462.00	17410	20240801	-69.27	1333	20240424	301.35	9070	-41.01	20250225	4540	17.84	20250207	17410	-69.27	20240801	2000	167.50	20240430	0.27	Y	033790	500	114 억	7258055	N	N	16003	N	00	N
8	20250430	100426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	50	2	0.91	348306285	64260	46.12	5460	5630	5320	7150	3850	5500	5420.27	31.80	734	5880	5690	5540	5350	5200	5615	5275	114	1650	500	3410	10	1	22822800	1267	-45.12	2.25	12	0.28	-123.00	2462.00	17410	20240801	-68.12	1333	20240424	316.35	9070	-38.81	20250225	4540	22.25	20250207	17410	-68.12	20240801	2000	177.50	20240430	0.27	Y	033790	500	114 억	7258055	N	N	16003	N	00	N
9	20250430	090425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5390	-110	5	-2.00	47651185	8806	6.32	5460	5460	5350	7150	3850	5500	5411.22	31.80	-4586	5880	5690	5540	5350	5200	5615	5275	114	1650	500	3410	10	1	22822800	1230	-43.82	2.19	12	0.04	-123.00	2462.00	17410	20240801	-69.04	1333	20240424	304.35	9070	-40.57	20250225	4540	18.72	20250207	17410	-69.04	20240801	2000	169.50	20240430	0.27	Y	033790	500	114 억	7258055	N	N	16003	N	00	N
10	20250429	160419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	-100	5	-1.79	769361625	139333	29.90	5600	5730	5390	7280	3920	5600	5521.75	31.90	-21433	6500	6050	5730	5280	4960	5890	5120	114	1680	500	3470	10	1	22822800	1255	-44.72	2.23	12	0.61	-123.00	2462.00	17410	20240801	-68.41	1320	20240418	316.67	9070	-39.36	20250225	4540	21.15	20250207	17410	-68.41	20240801	1481	271.37	20240429	0.41	Y	033790	500	114 억	7281181	N	N	16003	N	00	N
11	20250429	150423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5440	-160	5	-2.86	717733455	129844	27.87	5600	5730	5400	7280	3920	5600	5527.66	31.90	-20330	6500	6050	5730	5280	4960	5890	5120	114	1680	500	3470	10	1	22822800	1242	-44.23	2.21	12	0.57	-123.00	2462.00	17410	20240801	-68.75	1320	20240418	312.12	9070	-40.02	20250225	4540	19.82	20250207	17410	-68.75	20240801	1481	267.32	20240429	0.41	Y	033790	500	114 억	7281181	N	N	18053	N	00	N
12	20250429	140422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	-130	5	-2.32	601969205	108522	23.29	5600	5730	5460	7280	3920	5600	5546.98	31.90	-17944	6500	6050	5730	5280	4960	5890	5120	114	1680	500	3470	10	1	22822800	1248	-44.47	2.22	12	0.48	-123.00	2462.00	17410	20240801	-68.58	1320	20240418	314.39	9070	-39.69	20250225	4540	20.48	20250207	17410	-68.58	20240801	1481	269.35	20240429	0.41	Y	033790	500	114 억	7281181	N	N	18053	N	00	N
13	20250429	130424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5520	-80	5	-1.43	509752425	91722	19.68	5600	5730	5470	7280	3920	5600	5557.58	31.90	-19470	6500	6050	5730	5280	4960	5890	5120	114	1680	500	3470	10	1	22822800	1260	-44.88	2.24	12	0.40	-123.00	2462.00	17410	20240801	-68.29	1320	20240418	318.18	9070	-39.14	20250225	4540	21.59	20250207	17410	-68.29	20240801	1481	272.72	20240429	0.41	Y	033790	500	114 억	7281181	N	N	18053	N	00	N
14	20250429	120423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5520	-80	5	-1.43	424754745	76316	16.38	5600	5730	5470	7280	3920	5600	5565.74	31.90	-14861	6500	6050	5730	5280	4960	5890	5120	114	1680	500	3470	10	1	22822800	1260	-44.88	2.24	12	0.33	-123.00	2462.00	17410	20240801	-68.29	1320	20240418	318.18	9070	-39.14	20250225	4540	21.59	20250207	17410	-68.29	20240801	1481	272.72	20240429	0.41	Y	033790	500	114 억	7281181	N	N	18053	N	00	N
15	20250429	110422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	-50	5	-0.89	385207375	69183	14.85	5600	5730	5470	7280	3920	5600	5567.95	31.90	-12528	6500	6050	5730	5280	4960	5890	5120	114	1680	500	3470	10	1	22822800	1267	-45.12	2.25	12	0.30	-123.00	2462.00	17410	20240801	-68.12	1320	20240418	320.45	9070	-38.81	20250225	4540	22.25	20250207	17410	-68.12	20240801	1481	274.75	20240429	0.41	Y	033790	500	114 억	7281181	N	N	18053	N	00	N
16	20250429	100424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	-50	5	-0.89	297533235	53326	11.44	5600	5730	5470	7280	3920	5600	5579.52	31.90	-5764	6500	6050	5730	5280	4960	5890	5120	114	1680	500	3470	10	1	22822800	1267	-45.12	2.25	12	0.23	-123.00	2462.00	17410	20240801	-68.12	1320	20240418	320.45	9070	-38.81	20250225	4540	22.25	20250207	17410	-68.12	20240801	1481	274.75	20240429	0.41	Y	033790	500	114 억	7281181	N	N	18053	N	00	N
17	20250429	090424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5640	40	2	0.71	23478195	4189	0.90	5600	5700	5550	7280	3920	5600	5604.73	31.90	-1757	6500	6050	5730	5280	4960	5890	5120	114	1680	500	3470	10	1	22822800	1287	-45.85	2.29	12	0.02	-123.00	2462.00	17410	20240801	-67.60	1320	20240418	327.27	9070	-37.82	20250225	4540	24.23	20250207	17410	-67.60	20240801	1481	280.82	20240429	0.41	Y	033790	500	114 억	7281181	N	N	18053	N	00	N
18	20250428	160419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	-760	5	-11.95	2737613505	465973	29.21	6000	6180	5410	8260	4460	6360	5875.06	31.63	59082	7753	7056	6153	5456	4553	7405	5805	114	1900	500	3940	10	1	22822800	1278	-45.53	2.27	12	2.04	-123.00	2462.00	17410	20240801	-67.83	1300	20240417	330.77	9070	-38.26	20250225	4540	23.35	20250207	17410	-67.83	20240801	1481	278.12	20240429	0.42	Y	033790	500	114 억	7218973	N	N	18053	N	00	N
19	20250428	150422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5540	-820	5	-12.89	2622320035	445173	27.91	6000	6180	5480	8260	4460	6360	5890.56	31.63	50338	7753	7056	6153	5456	4553	7405	5805	114	1900	500	3940	10	1	22822800	1264	-45.04	2.25	12	1.95	-123.00	2462.00	17410	20240801	-68.18	1300	20240417	326.15	9070	-38.92	20250225	4540	22.03	20250207	17410	-68.18	20240801	1481	274.07	20240429	0.42	Y	033790	500	114 억	7218973	N	N	24990	N	00	N
20	20250428	140422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5910	-450	5	-7.08	1942039055	325732	20.42	6000	6180	5810	8260	4460	6360	5962.08	31.63	21766	7753	7056	6153	5456	4553	7405	5805	114	1900	500	3940	10	1	22822800	1349	-48.05	2.40	12	1.43	-123.00	2462.00	17410	20240801	-66.05	1300	20240417	354.62	9070	-34.84	20250225	4540	30.18	20250207	17410	-66.05	20240801	1481	299.05	20240429	0.42	Y	033790	500	114 억	7218973	N	N	24990	N	00	N
21	20250428	130421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6010	-350	5	-5.50	1815253825	304455	19.09	6000	6180	5810	8260	4460	6360	5962.31	31.63	19907	7753	7056	6153	5456	4553	7405	5805	114	1900	500	3940	10	1	22822800	1372	-48.86	2.44	12	1.33	-123.00	2462.00	17410	20240801	-65.48	1300	20240417	362.31	9070	-33.74	20250225	4540	32.38	20250207	17410	-65.48	20240801	1481	305.81	20240429	0.42	Y	033790	500	114 억	7218973	N	N	24990	N	00	N
22	20250428	120420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5920	-440	5	-6.92	1641396705	275312	17.26	6000	6180	5810	8260	4460	6360	5961.95	31.63	19101	7753	7056	6153	5456	4553	7405	5805	114	1900	500	3940	10	1	22822800	1351	-48.13	2.40	12	1.21	-123.00	2462.00	17410	20240801	-66.00	1300	20240417	355.38	9070	-34.73	20250225	4540	30.40	20250207	17410	-66.00	20240801	1481	299.73	20240429	0.42	Y	033790	500	114 억	7218973	N	N	24990	N	00	N
23	20250428	110421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5880	-480	5	-7.55	1524396265	255451	16.01	6000	6180	5810	8260	4460	6360	5967.47	31.63	24400	7753	7056	6153	5456	4553	7405	5805	114	1900	500	3940	10	1	22822800	1342	-47.80	2.39	12	1.12	-123.00	2462.00	17410	20240801	-66.23	1300	20240417	352.31	9070	-35.17	20250225	4540	29.52	20250207	17410	-66.23	20240801	1481	297.03	20240429	0.42	Y	033790	500	114 억	7218973	N	N	24990	N	00	N
24	20250428	100420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	-470	5	-7.39	1201765455	200557	12.57	6000	6180	5880	8260	4460	6360	5992.14	31.63	24911	7753	7056	6153	5456	4553	7405	5805	114	1900	500	3940	10	1	22822800	1344	-47.89	2.39	12	0.88	-123.00	2462.00	17410	20240801	-66.17	1300	20240417	353.08	9070	-35.06	20250225	4540	29.74	20250207	17410	-66.17	20240801	1481	297.70	20240429	0.42	Y	033790	500	114 억	7218973	N	N	24990	N	00	N
25	20250428	090422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	-360	5	-5.66	325566900	54374	3.41	6000	6070	5900	8260	4460	6360	5987.55	31.63	-4611	7753	7056	6153	5456	4553	7405	5805	114	1900	500	3940	10	1	22822800	1369	-48.78	2.44	12	0.24	-123.00	2462.00	17410	20240801	-65.54	1300	20240417	361.54	9070	-33.85	20250225	4540	32.16	20250207	17410	-65.54	20240801	1481	305.13	20240429	0.42	Y	033790	500	114 억	7218973	N	N	24990	N	00	N
26	20250425	160420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	1090	2	20.68	10424114355	1595230	2041.66	5250	6850	5250	6850	3690	5270	6534.71	31.88	-40829	5810	5540	5360	5090	4910	5450	5000	114	1580	500	3260	10	1	22822800	1452	-51.71	2.58	12	6.99	-123.00	2462.00	17410	20240801	-63.47	1300	20240416	389.23	9070	-29.88	20250225	4540	40.09	20250207	17410	-63.47	20240801	1337	375.69	20240425	0.45	Y	033790	500	114 억	7276330	N	N	24990	N	00	N
27	20250425	150422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	1170	2	22.20	9368508075	1425982	1825.05	5250	6850	5250	6850	3690	5270	6569.86	31.88	-72928	5810	5540	5360	5090	4910	5450	5000	114	1580	500	3260	10	1	22822800	1470	-52.36	2.62	12	6.25	-123.00	2462.00	17410	20240801	-63.01	1300	20240416	395.38	9070	-29.00	20250225	4540	41.85	20250207	17410	-63.01	20240801	1337	381.68	20240425	0.45	Y	033790	500	114 억	7276330	N	N	12183	N	00	N
28	20250425	140422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6730	1460	2	27.70	7699393545	1173480	1501.88	5250	6850	5250	6850	3690	5270	6561.16	31.88	-70309	5810	5540	5360	5090	4910	5450	5000	114	1580	500	3260	10	1	22822800	1536	-54.72	2.73	12	5.14	-123.00	2462.00	17410	20240801	-61.34	1300	20240416	417.69	9070	-25.80	20250225	4540	48.24	20250207	17410	-61.34	20240801	1337	403.37	20240425	0.45	Y	033790	500	114 억	7276330	N	N	12183	N	00	N
29	20250425	130423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6810	1540	2	29.22	6156075355	947135	1212.19	5250	6850	5250	6850	3690	5270	6499.68	31.88	-60971	5810	5540	5360	5090	4910	5450	5000	114	1580	500	3260	10	1	22822800	1554	-55.37	2.77	12	4.15	-123.00	2462.00	17410	20240801	-60.88	1300	20240416	423.85	9070	-24.92	20250225	4540	50.00	20250207	17410	-60.88	20240801	1337	409.35	20240425	0.45	Y	033790	500	114 억	7276330	N	N	12183	N	00	N
30	20250425	120421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6080	810	2	15.37	1222489970	211742	271.00	5250	6170	5250	6850	3690	5270	5773.49	31.88	-15739	5810	5540	5360	5090	4910	5450	5000	114	1580	500	3260	10	1	22822800	1388	-49.43	2.47	12	0.93	-123.00	2462.00	17410	20240801	-65.08	1300	20240416	367.69	9070	-32.97	20250225	4540	33.92	20250207	17410	-65.08	20240801	1337	354.75	20240425	0.45	Y	033790	500	114 억	7276330	N	N	12183	N	00	N
31	20250425	110422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	200	2	3.80	160924190	30014	38.41	5250	5480	5250	6850	3690	5270	5361.64	31.88	9822	5810	5540	5360	5090	4910	5450	5000	114	1580	500	3260	10	1	22822800	1248	-44.47	2.22	12	0.13	-123.00	2462.00	17410	20240801	-68.58	1300	20240416	320.77	9070	-39.69	20250225	4540	20.48	20250207	17410	-68.58	20240801	1337	309.12	20240425	0.45	Y	033790	500	114 억	7276330	N	N	12183	N	00	N
32	20250425	100421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	30	2	0.57	60470280	11376	14.56	5250	5370	5250	6850	3690	5270	5315.60	31.88	5910	5810	5540	5360	5090	4910	5450	5000	114	1580	500	3260	10	1	22822800	1210	-43.09	2.15	12	0.05	-123.00	2462.00	17410	20240801	-69.56	1300	20240416	307.69	9070	-41.57	20250225	4540	16.74	20250207	17410	-69.56	20240801	1337	296.41	20240425	0.45	Y	033790	500	114 억	7276330	N	N	12183	N	00	N
33	20250425	090422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	30	2	0.57	4919990	930	1.19	5250	5340	5250	6850	3690	5270	5290.31	31.88	39	5810	5540	5360	5090	4910	5450	5000	114	1580	500	3260	10	1	22822800	1210	-43.09	2.15	12	0.00	-123.00	2462.00	17410	20240801	-69.56	1300	20240416	307.69	9070	-41.57	20250225	4540	16.74	20250207	17410	-69.56	20240801	1337	296.41	20240425	0.45	Y	033790	500	114 억	7276330	N	N	12183	N	00	N
34	20250424	160415	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	-90	5	-1.68	415485615	78134	82.73	5600	5630	5180	6960	3760	5360	5317.60	31.97	-15157	5593	5476	5263	5146	4933	5535	5205	114	1600	500	3320	10	1	22822800	1203	-42.85	2.14	12	0.34	-123.00	2462.00	17410	20240801	-69.73	1300	20240416	305.38	9070	-41.90	20250225	4540	16.08	20250207	17410	-69.73	20240801	1333	295.35	20240424	0.43	Y	033790	500	114 억	7297499	N	N	12183	N	01	N
35	20250424	150420	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	-150	5	-2.80	393395685	73921	78.27	5600	5630	5180	6960	3760	5360	5321.84	31.97	-15397	5593	5476	5263	5146	4933	5535	5205	114	1600	500	3320	10	1	22822800	1189	-42.36	2.12	12	0.32	-123.00	2462.00	17410	20240801	-70.07	1300	20240416	300.77	9070	-42.56	20250225	4540	14.76	20250207	17410	-70.07	20240801	1333	290.85	20240424	0.43	Y	033790	500	114 억	7297499	N	N	5850	N	01	N
36	20250424	140421	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	-90	5	-1.68	342899800	64265	68.05	5600	5630	5180	6960	3760	5360	5335.72	31.97	-16549	5593	5476	5263	5146	4933	5535	5205	114	1600	500	3320	10	1	22822800	1203	-42.85	2.14	12	0.28	-123.00	2462.00	17410	20240801	-69.73	1300	20240416	305.38	9070	-41.90	20250225	4540	16.08	20250207	17410	-69.73	20240801	1333	295.35	20240424	0.43	Y	033790	500	114 억	7297499	N	N	5850	N	01	N
37	20250424	130420	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	-120	5	-2.24	332707230	62328	66.00	5600	5630	5180	6960	3760	5360	5338.01	31.97	-16213	5593	5476	5263	5146	4933	5535	5205	114	1600	500	3320	10	1	22822800	1196	-42.60	2.13	12	0.27	-123.00	2462.00	17410	20240801	-69.90	1300	20240416	303.08	9070	-42.23	20250225	4540	15.42	20250207	17410	-69.90	20240801	1333	293.10	20240424	0.43	Y	033790	500	114 억	7297499	N	N	5850	N	01	N
38	20250424	120420	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	-160	5	-2.99	304586940	56931	60.28	5600	5630	5190	6960	3760	5360	5350.11	31.97	-14717	5593	5476	5263	5146	4933	5535	5205	114	1600	500	3320	10	1	22822800	1187	-42.28	2.11	12	0.25	-123.00	2462.00	17410	20240801	-70.13	1300	20240416	300.00	9070	-42.67	20250225	4540	14.54	20250207	17410	-70.13	20240801	1333	290.10	20240424	0.43	Y	033790	500	114 억	7297499	N	N	5850	N	01	N
39	20250424	110420	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	-140	5	-2.61	282090570	52619	55.72	5600	5630	5190	6960	3760	5360	5361.00	31.97	-13264	5593	5476	5263	5146	4933	5535	5205	114	1600	500	3320	10	1	22822800	1191	-42.44	2.12	12	0.23	-123.00	2462.00	17410	20240801	-70.02	1300	20240416	301.54	9070	-42.45	20250225	4540	14.98	20250207	17410	-70.02	20240801	1333	291.60	20240424	0.43	Y	033790	500	114 억	7297499	N	N	5850	N	01	N
40	20250424	100420	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5260	-100	5	-1.87	155998560	28499	30.18	5600	5630	5260	6960	3760	5360	5473.83	31.97	-6877	5593	5476	5263	5146	4933	5535	5205	114	1600	500	3320	10	1	22822800	1200	-42.76	2.14	12	0.12	-123.00	2462.00	17410	20240801	-69.79	1300	20240416	304.62	9070	-42.01	20250225	4540	15.86	20250207	17410	-69.79	20240801	1333	294.60	20240424	0.43	Y	033790	500	114 억	7297499	N	N	5850	N	01	N
41	20250424	090422	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5520	160	2	2.99	83475820	14991	15.87	5600	5630	5520	6960	3760	5360	5568.40	31.97	-5622	5593	5476	5263	5146	4933	5535	5205	114	1600	500	3320	10	1	22822800	1260	-44.88	2.24	12	0.07	-123.00	2462.00	17410	20240801	-68.29	1300	20240416	324.62	9070	-39.14	20250225	4540	21.59	20250207	17410	-68.29	20240801	1333	314.10	20240424	0.43	Y	033790	500	114 억	7297499	N	N	5850	N	01	N
42	20250423	160412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5360	290	2	5.72	489528350	94443	332.15	5140	5380	5050	6590	3550	5070	5183.32	31.84	23812	5216	5142	5066	4992	4916	5180	5030	114	1520	500	3140	10	1	22822800	1223	-43.58	2.18	12	0.41	-123.00	2462.00	17410	20240801	-69.21	1300	20240416	312.31	9070	-40.90	20250225	4540	18.06	20250207	17410	-69.21	20240801	1333	302.10	20240424	0.44	Y	033790	500	114 억	7267172	N	N	5850	N	00	N
43	20250423	150420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	280	2	5.52	462598300	89417	314.47	5140	5370	5050	6590	3550	5070	5173.49	31.84	23356	5216	5142	5066	4992	4916	5180	5030	114	1520	500	3140	10	1	22822800	1221	-43.50	2.17	12	0.39	-123.00	2462.00	17410	20240801	-69.27	1300	20240416	311.54	9070	-41.01	20250225	4540	17.84	20250207	17410	-69.27	20240801	1333	301.35	20240424	0.44	Y	033790	500	114 억	7267172	N	N	1194	N	00	N
44	20250423	140419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	140	2	2.76	373844400	72634	255.45	5140	5300	5050	6590	3550	5070	5146.96	31.84	19063	5216	5142	5066	4992	4916	5180	5030	114	1520	500	3140	10	1	22822800	1189	-42.36	2.12	12	0.32	-123.00	2462.00	17410	20240801	-70.07	1300	20240416	300.77	9070	-42.56	20250225	4540	14.76	20250207	17410	-70.07	20240801	1333	290.85	20240424	0.44	Y	033790	500	114 억	7267172	N	N	1194	N	00	N
45	20250423	130417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	150	2	2.96	343987980	66903	235.29	5140	5300	5050	6590	3550	5070	5141.59	31.84	17687	5216	5142	5066	4992	4916	5180	5030	114	1520	500	3140	10	1	22822800	1191	-42.44	2.12	12	0.29	-123.00	2462.00	17410	20240801	-70.02	1300	20240416	301.54	9070	-42.45	20250225	4540	14.98	20250207	17410	-70.02	20240801	1333	291.60	20240424	0.44	Y	033790	500	114 억	7267172	N	N	1194	N	00	N
46	20250423	120420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	80	2	1.58	316608660	61613	216.69	5140	5300	5050	6590	3550	5070	5138.67	31.84	17550	5216	5142	5066	4992	4916	5180	5030	114	1520	500	3140	10	1	22822800	1175	-41.87	2.09	12	0.27	-123.00	2462.00	17410	20240801	-70.42	1300	20240416	296.15	9070	-43.22	20250225	4540	13.44	20250207	17410	-70.42	20240801	1333	286.35	20240424	0.44	Y	033790	500	114 억	7267172	N	N	1194	N	00	N
47	20250423	110420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	140	2	2.76	267954740	52228	183.68	5140	5300	5050	6590	3550	5070	5130.48	31.84	13073	5216	5142	5066	4992	4916	5180	5030	114	1520	500	3140	10	1	22822800	1189	-42.36	2.12	12	0.23	-123.00	2462.00	17410	20240801	-70.07	1300	20240416	300.77	9070	-42.56	20250225	4540	14.76	20250207	17410	-70.07	20240801	1333	290.85	20240424	0.44	Y	033790	500	114 억	7267172	N	N	1194	N	00	N
48	20250423	100421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	70	2	1.38	190121230	37164	130.70	5140	5300	5050	6590	3550	5070	5115.74	31.84	7595	5216	5142	5066	4992	4916	5180	5030	114	1520	500	3140	10	1	22822800	1173	-41.79	2.09	12	0.16	-123.00	2462.00	17410	20240801	-70.48	1300	20240416	295.38	9070	-43.33	20250225	4540	13.22	20250207	17410	-70.48	20240801	1333	285.60	20240424	0.44	Y	033790	500	114 억	7267172	N	N	1194	N	00	N
49	20250423	090423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	20	2	0.39	1678510	328	1.15	5140	5140	5070	6590	3550	5070	5117.41	31.84	-117	5216	5142	5066	4992	4916	5180	5030	114	1520	500	3140	10	1	22822800	1162	-41.38	2.07	12	0.00	-123.00	2462.00	17410	20240801	-70.76	1300	20240416	291.54	9070	-43.88	20250225	4540	12.11	20250207	17410	-70.76	20240801	1333	281.85	20240424	0.44	Y	033790	500	114 억	7267172	N	N	1194	N	00	N
50	20250422	160411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	-50	5	-0.98	144135405	28434	99.94	5040	5140	4990	6650	3590	5120	5069.12	31.82	-2210	5253	5186	5113	5046	4973	5150	5010	114	1530	500	3170	10	1	22822800	1157	-41.22	2.06	12	0.12	-123.00	2462.00	17410	20240801	-70.88	1300	20240416	290.00	9070	-44.10	20250225	4540	11.67	20250207	17410	-70.88	20240801	1333	280.35	20240424	0.43	Y	033790	500	114 억	7262357	N	N	1194	N	00	N
51	20250422	150418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	-60	5	-1.17	143208835	28251	99.30	5040	5140	4990	6650	3590	5120	5069.16	31.82	-2106	5253	5186	5113	5046	4973	5150	5010	114	1530	500	3170	10	1	22822800	1155	-41.14	2.06	12	0.12	-123.00	2462.00	17410	20240801	-70.94	1300	20240416	289.23	9070	-44.21	20250225	4540	11.45	20250207	17410	-70.94	20240801	1333	279.59	20240424	0.43	Y	033790	500	114 억	7262357	N	N	3934	N	00	N
52	20250422	140418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	-60	5	-1.17	137510425	27124	95.34	5040	5140	4990	6650	3590	5120	5069.70	31.82	-2106	5253	5186	5113	5046	4973	5150	5010	114	1530	500	3170	10	1	22822800	1155	-41.14	2.06	12	0.12	-123.00	2462.00	17410	20240801	-70.94	1300	20240416	289.23	9070	-44.21	20250225	4540	11.45	20250207	17410	-70.94	20240801	1333	279.59	20240424	0.43	Y	033790	500	114 억	7262357	N	N	3934	N	00	N
53	20250422	130417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	-60	5	-1.17	118544545	23372	82.15	5040	5140	4990	6650	3590	5120	5072.08	31.82	-1306	5253	5186	5113	5046	4973	5150	5010	114	1530	500	3170	10	1	22822800	1155	-41.14	2.06	12	0.10	-123.00	2462.00	17410	20240801	-70.94	1300	20240416	289.23	9070	-44.21	20250225	4540	11.45	20250207	17410	-70.94	20240801	1333	279.59	20240424	0.43	Y	033790	500	114 억	7262357	N	N	3934	N	00	N
54	20250422	120418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-40	5	-0.78	71999655	14196	49.90	5040	5140	4990	6650	3590	5120	5071.83	31.82	2924	5253	5186	5113	5046	4973	5150	5010	114	1530	500	3170	10	1	22822800	1159	-41.30	2.06	12	0.06	-123.00	2462.00	17410	20240801	-70.82	1300	20240416	290.77	9070	-43.99	20250225	4540	11.89	20250207	17410	-70.82	20240801	1333	281.10	20240424	0.43	Y	033790	500	114 억	7262357	N	N	3934	N	00	N
55	20250422	110417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	10	2	0.20	54986475	10847	38.13	5040	5140	4990	6650	3590	5120	5069.28	31.82	2554	5253	5186	5113	5046	4973	5150	5010	114	1530	500	3170	10	1	22822800	1171	-41.71	2.08	12	0.05	-123.00	2462.00	17410	20240801	-70.53	1300	20240416	294.62	9070	-43.44	20250225	4540	13.00	20250207	17410	-70.53	20240801	1333	284.85	20240424	0.43	Y	033790	500	114 억	7262357	N	N	3934	N	00	N
56	20250422	100417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	-20	5	-0.39	38777425	7675	26.98	5040	5130	4990	6650	3590	5120	5052.43	31.82	2764	5253	5186	5113	5046	4973	5150	5010	114	1530	500	3170	10	1	22822800	1164	-41.46	2.07	12	0.03	-123.00	2462.00	17410	20240801	-70.71	1300	20240416	292.31	9070	-43.77	20250225	4540	12.33	20250207	17410	-70.71	20240801	1333	282.60	20240424	0.43	Y	033790	500	114 억	7262357	N	N	3934	N	00	N
57	20250422	090417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	-80	5	-1.56	5040	1	0.00	5040	5040	5040	6650	3590	5120	5040.00	31.82	0	5253	5186	5113	5046	4973	5150	5010	114	1530	500	3170	10	1	22822800	1150	-40.98	2.05	12	0.00	-123.00	2462.00	17410	20240801	-71.05	1300	20240416	287.69	9070	-44.43	20250225	4540	11.01	20250207	17410	-71.05	20240801	1333	278.09	20240424	0.43	Y	033790	500	114 억	7262357	N	N	3934	N	00	N
58	20250421	160409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	-60	5	-1.16	144824080	28451	86.80	5180	5180	5040	6730	3630	5180	5090.30	31.85	-6018	5433	5306	5203	5076	4973	5255	5025	114	1550	500	3210	10	1	22822800	1169	-41.63	2.08	12	0.12	-123.00	2462.00	17410	20240801	-70.59	1300	20240416	293.85	9070	-43.55	20250225	4540	12.78	20250207	17410	-70.59	20240801	1333	284.10	20240424	0.42	Y	033790	500	114 억	7268740	N	N	3934	N	00	N
59	20250421	150416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	-60	5	-1.16	134445320	26423	80.62	5180	5180	5040	6730	3630	5180	5088.19	31.85	-6867	5433	5306	5203	5076	4973	5255	5025	114	1550	500	3210	10	1	22822800	1169	-41.63	2.08	12	0.12	-123.00	2462.00	17410	20240801	-70.59	1300	20240416	293.85	9070	-43.55	20250225	4540	12.78	20250207	17410	-70.59	20240801	1333	284.10	20240424	0.42	Y	033790	500	114 억	7268740	N	N	3449	N	00	N
60	20250421	140416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	-120	5	-2.32	118471990	23290	71.06	5180	5180	5040	6730	3630	5180	5086.82	31.85	-7734	5433	5306	5203	5076	4973	5255	5025	114	1550	500	3210	10	1	22822800	1155	-41.14	2.06	12	0.10	-123.00	2462.00	17410	20240801	-70.94	1300	20240416	289.23	9070	-44.21	20250225	4540	11.45	20250207	17410	-70.94	20240801	1333	279.59	20240424	0.42	Y	033790	500	114 억	7268740	N	N	3449	N	00	N
61	20250421	130416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	-130	5	-2.51	110151050	21644	66.04	5180	5180	5050	6730	3630	5180	5089.22	31.85	-7458	5433	5306	5203	5076	4973	5255	5025	114	1550	500	3210	10	1	22822800	1153	-41.06	2.05	12	0.09	-123.00	2462.00	17410	20240801	-70.99	1300	20240416	288.46	9070	-44.32	20250225	4540	11.23	20250207	17410	-70.99	20240801	1333	278.84	20240424	0.42	Y	033790	500	114 억	7268740	N	N	3449	N	00	N
62	20250421	120415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	-110	5	-2.12	63760160	12515	38.18	5180	5180	5060	6730	3630	5180	5094.70	31.85	-5827	5433	5306	5203	5076	4973	5255	5025	114	1550	500	3210	10	1	22822800	1157	-41.22	2.06	12	0.05	-123.00	2462.00	17410	20240801	-70.88	1300	20240416	290.00	9070	-44.10	20250225	4540	11.67	20250207	17410	-70.88	20240801	1333	280.35	20240424	0.42	Y	033790	500	114 억	7268740	N	N	3449	N	00	N
63	20250421	110416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	-90	5	-1.74	38733220	7583	23.14	5180	5180	5070	6730	3630	5180	5107.90	31.85	-3097	5433	5306	5203	5076	4973	5255	5025	114	1550	500	3210	10	1	22822800	1162	-41.38	2.07	12	0.03	-123.00	2462.00	17410	20240801	-70.76	1300	20240416	291.54	9070	-43.88	20250225	4540	12.11	20250207	17410	-70.76	20240801	1333	281.85	20240424	0.42	Y	033790	500	114 억	7268740	N	N	3449	N	00	N
64	20250421	100413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	-70	5	-1.35	30834560	6033	18.41	5180	5180	5070	6730	3630	5180	5110.98	31.85	-2362	5433	5306	5203	5076	4973	5255	5025	114	1550	500	3210	10	1	22822800	1166	-41.54	2.08	12	0.03	-123.00	2462.00	17410	20240801	-70.65	1300	20240416	293.08	9070	-43.66	20250225	4540	12.56	20250207	17410	-70.65	20240801	1333	283.35	20240424	0.42	Y	033790	500	114 억	7268740	N	N	3449	N	00	N
65	20250421	090425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	-80	5	-1.54	1257040	245	0.75	5180	5180	5100	6730	3630	5180	5130.78	31.85	-31	5433	5306	5203	5076	4973	5255	5025	114	1550	500	3210	10	1	22822800	1164	-41.46	2.07	12	0.00	-123.00	2462.00	17410	20240801	-70.71	1300	20240416	292.31	9070	-43.77	20250225	4540	12.33	20250207	17410	-70.71	20240801	1333	282.60	20240424	0.42	Y	033790	500	114 억	7268740	N	N	3449	N	00	N
66	20250418	160409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	-10	5	-0.19	169175395	32776	75.52	5330	5330	5100	6740	3640	5190	5161.56	31.86	-2923	5330	5260	5150	5080	4970	5295	5115	114	1550	500	3210	10	1	22822800	1182	-42.11	2.10	12	0.14	-123.00	2462.00	17410	20240801	-70.25	1300	20240416	298.46	9070	-42.89	20250225	4540	14.10	20250207	17410	-70.25	20240801	1320	292.42	20240418	0.43	Y	033790	500	114 억	7271731	N	N	3449	N	00	N
67	20250418	150413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	0	3	0.00	154802675	29993	69.11	5330	5330	5100	6740	3640	5190	5161.29	31.86	-4409	5330	5260	5150	5080	4970	5295	5115	114	1550	500	3210	10	1	22822800	1185	-42.20	2.11	12	0.13	-123.00	2462.00	17410	20240801	-70.19	1300	20240416	299.23	9070	-42.78	20250225	4540	14.32	20250207	17410	-70.19	20240801	1320	293.18	20240418	0.43	Y	033790	500	114 억	7271731	N	N	11180	N	00	N
68	20250418	140415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	40	2	0.77	146827420	28458	65.57	5330	5330	5100	6740	3640	5190	5159.44	31.86	-4397	5330	5260	5150	5080	4970	5295	5115	114	1550	500	3210	10	1	22822800	1194	-42.52	2.12	12	0.12	-123.00	2462.00	17410	20240801	-69.96	1300	20240416	302.31	9070	-42.34	20250225	4540	15.20	20250207	17410	-69.96	20240801	1320	296.21	20240418	0.43	Y	033790	500	114 억	7271731	N	N	11180	N	00	N
69	20250418	130414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	-20	5	-0.39	122634610	23796	54.83	5330	5330	5100	6740	3640	5190	5153.58	31.86	-5276	5330	5260	5150	5080	4970	5295	5115	114	1550	500	3210	10	1	22822800	1180	-42.03	2.10	12	0.10	-123.00	2462.00	17410	20240801	-70.30	1300	20240416	297.69	9070	-43.00	20250225	4540	13.88	20250207	17410	-70.30	20240801	1320	291.67	20240418	0.43	Y	033790	500	114 억	7271731	N	N	11180	N	00	N
70	20250418	120413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-40	5	-0.77	108708270	21085	48.58	5330	5330	5100	6740	3640	5190	5155.72	31.86	-5359	5330	5260	5150	5080	4970	5295	5115	114	1550	500	3210	10	1	22822800	1175	-41.87	2.09	12	0.09	-123.00	2462.00	17410	20240801	-70.42	1300	20240416	296.15	9070	-43.22	20250225	4540	13.44	20250207	17410	-70.42	20240801	1320	290.15	20240418	0.43	Y	033790	500	114 억	7271731	N	N	11180	N	00	N
71	20250418	110415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	-20	5	-0.39	72990760	14102	32.49	5330	5330	5110	6740	3640	5190	5175.92	31.86	-6192	5330	5260	5150	5080	4970	5295	5115	114	1550	500	3210	10	1	22822800	1180	-42.03	2.10	12	0.06	-123.00	2462.00	17410	20240801	-70.30	1300	20240416	297.69	9070	-43.00	20250225	4540	13.88	20250207	17410	-70.30	20240801	1320	291.67	20240418	0.43	Y	033790	500	114 억	7271731	N	N	11180	N	00	N
72	20250418	100415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	-20	5	-0.39	50386910	9704	22.36	5330	5330	5130	6740	3640	5190	5192.39	31.86	-4133	5330	5260	5150	5080	4970	5295	5115	114	1550	500	3210	10	1	22822800	1180	-42.03	2.10	12	0.04	-123.00	2462.00	17410	20240801	-70.30	1300	20240416	297.69	9070	-43.00	20250225	4540	13.88	20250207	17410	-70.30	20240801	1320	291.67	20240418	0.43	Y	033790	500	114 억	7271731	N	N	11180	N	00	N
73	20250418	090417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	20	2	0.39	6823420	1285	2.96	5330	5330	5210	6740	3640	5190	5310.05	31.86	-567	5330	5260	5150	5080	4970	5295	5115	114	1550	500	3210	10	1	22822800	1189	-42.36	2.12	12	0.01	-123.00	2462.00	17410	20240801	-70.07	1300	20240416	300.77	9070	-42.56	20250225	4540	14.76	20250207	17410	-70.07	20240801	1320	294.70	20240418	0.43	Y	033790	500	114 억	7271731	N	N	11180	N	00	N
74	20250417	160412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	50	2	0.97	222874665	43401	46.20	5180	5220	5040	6680	3600	5140	5135.24	31.86	982	5646	5392	5246	4992	4846	5320	4920	114	1540	500	3180	10	1	22822800	1185	-42.20	2.11	12	0.19	-123.00	2462.00	17410	20240801	-70.19	1300	20240416	299.23	9070	-42.78	20250225	4540	14.32	20250207	17410	-70.19	20240801	1300	299.23	20240417	0.45	Y	033790	500	114 억	7271481	N	N	11180	N	00	N
75	20250417	150415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	50	2	0.97	198797845	38771	41.27	5180	5220	5040	6680	3600	5140	5127.49	31.86	-2220	5646	5392	5246	4992	4846	5320	4920	114	1540	500	3180	10	1	22822800	1185	-42.20	2.11	12	0.17	-123.00	2462.00	17410	20240801	-70.19	1300	20240416	299.23	9070	-42.78	20250225	4540	14.32	20250207	17410	-70.19	20240801	1300	299.23	20240417	0.45	Y	033790	500	114 억	7271481	N	N	17562	N	00	N
76	20250417	140417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	60	2	1.17	184275735	35967	38.29	5180	5220	5040	6680	3600	5140	5123.47	31.86	-3503	5646	5392	5246	4992	4846	5320	4920	114	1540	500	3180	10	1	22822800	1187	-42.28	2.11	12	0.16	-123.00	2462.00	17410	20240801	-70.13	1300	20240416	300.00	9070	-42.67	20250225	4540	14.54	20250207	17410	-70.13	20240801	1300	300.00	20240417	0.45	Y	033790	500	114 억	7271481	N	N	17562	N	00	N
77	20250417	130416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	60	2	1.17	176061865	34384	36.60	5180	5220	5040	6680	3600	5140	5120.46	31.86	-3009	5646	5392	5246	4992	4846	5320	4920	114	1540	500	3180	10	1	22822800	1187	-42.28	2.11	12	0.15	-123.00	2462.00	17410	20240801	-70.13	1300	20240416	300.00	9070	-42.67	20250225	4540	14.54	20250207	17410	-70.13	20240801	1300	300.00	20240417	0.45	Y	033790	500	114 억	7271481	N	N	17562	N	00	N
78	20250417	120415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	30	2	0.58	153091095	29953	31.88	5180	5220	5040	6680	3600	5140	5111.04	31.86	-3375	5646	5392	5246	4992	4846	5320	4920	114	1540	500	3180	10	1	22822800	1180	-42.03	2.10	12	0.13	-123.00	2462.00	17410	20240801	-70.30	1300	20240416	297.69	9070	-43.00	20250225	4540	13.88	20250207	17410	-70.30	20240801	1300	297.69	20240417	0.45	Y	033790	500	114 억	7271481	N	N	17562	N	00	N
79	20250417	110414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	-40	5	-0.78	116402505	22832	24.30	5180	5220	5040	6680	3600	5140	5098.22	31.86	-2775	5646	5392	5246	4992	4846	5320	4920	114	1540	500	3180	10	1	22822800	1164	-41.46	2.07	12	0.10	-123.00	2462.00	17410	20240801	-70.71	1300	20240416	292.31	9070	-43.77	20250225	4540	12.33	20250207	17410	-70.71	20240801	1300	292.31	20240417	0.45	Y	033790	500	114 억	7271481	N	N	17562	N	00	N
80	20250417	100415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	-20	5	-0.39	51472105	10010	10.66	5180	5220	5080	6680	3600	5140	5142.07	31.86	-1044	5646	5392	5246	4992	4846	5320	4920	114	1540	500	3180	10	1	22822800	1169	-41.63	2.08	12	0.04	-123.00	2462.00	17410	20240801	-70.59	1300	20240416	293.85	9070	-43.55	20250225	4540	12.78	20250207	17410	-70.59	20240801	1300	293.85	20240417	0.45	Y	033790	500	114 억	7271481	N	N	17562	N	00	N
81	20250417	090416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	50	2	0.97	7543220	1454	1.55	5180	5190	5180	6680	3600	5140	5187.91	31.86	820	5646	5392	5246	4992	4846	5320	4920	114	1540	500	3180	10	1	22822800	1185	-42.20	2.11	12	0.01	-123.00	2462.00	17410	20240801	-70.19	1300	20240416	299.23	9070	-42.78	20250225	4540	14.32	20250207	17410	-70.19	20240801	1300	299.23	20240417	0.45	Y	033790	500	114 억	7271481	N	N	17562	N	00	N
82	20250416	160410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-60	5	-1.15	495268735	93945	226.53	5200	5500	5100	6760	3640	5200	5271.90	31.94	-15108	5433	5316	5173	5056	4913	5375	5115	114	1560	500	3220	10	1	22822800	1173	-41.79	2.09	12	0.41	-123.00	2462.00	17410	20240801	-70.48	1300	20240416	295.38	9070	-43.33	20250225	4540	13.22	20250207	17410	-70.48	20240801	1300	295.38	20240416	0.41	Y	033790	500	114 억	7289090	N	N	17562	N	00	N
83	20250416	150416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-40	5	-0.77	485307885	92006	221.85	5200	5500	5100	6760	3640	5200	5274.74	31.94	-13749	5433	5316	5173	5056	4913	5375	5115	114	1560	500	3220	10	1	22822800	1178	-41.95	2.10	12	0.40	-123.00	2462.00	17410	20240801	-70.36	1300	20240416	296.92	9070	-43.11	20250225	4540	13.66	20250207	17410	-70.36	20240801	1300	296.92	20240416	0.41	Y	033790	500	114 억	7289090	N	N	9573	N	00	N
84	20250416	140415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	30	2	0.58	402508425	75955	183.15	5200	5500	5140	6760	3640	5200	5299.30	31.94	-12673	5433	5316	5173	5056	4913	5375	5115	114	1560	500	3220	10	1	22822800	1194	-42.52	2.12	12	0.33	-123.00	2462.00	17410	20240801	-69.96	1300	20240416	302.31	9070	-42.34	20250225	4540	15.20	20250207	17410	-69.96	20240801	1300	302.31	20240416	0.41	Y	033790	500	114 억	7289090	N	N	9573	N	00	N
85	20250416	130413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5260	60	2	1.15	360216895	67928	163.79	5200	5500	5140	6760	3640	5200	5302.92	31.94	-9837	5433	5316	5173	5056	4913	5375	5115	114	1560	500	3220	10	1	22822800	1200	-42.76	2.14	12	0.30	-123.00	2462.00	17410	20240801	-69.79	1300	20240416	304.62	9070	-42.01	20250225	4540	15.86	20250207	17410	-69.79	20240801	1300	304.62	20240416	0.41	Y	033790	500	114 억	7289090	N	N	9573	N	00	N
86	20250416	120415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	130	2	2.50	311661150	58708	141.56	5200	5500	5140	6760	3640	5200	5308.67	31.94	-8516	5433	5316	5173	5056	4913	5375	5115	114	1560	500	3220	10	1	22822800	1216	-43.33	2.16	12	0.26	-123.00	2462.00	17410	20240801	-69.39	1300	20240416	310.00	9070	-41.23	20250225	4540	17.40	20250207	17410	-69.39	20240801	1300	310.00	20240416	0.41	Y	033790	500	114 억	7289090	N	N	9573	N	00	N
87	20250416	110414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	50	2	0.96	275915070	51958	125.28	5200	5500	5140	6760	3640	5200	5310.35	31.94	-10278	5433	5316	5173	5056	4913	5375	5115	114	1560	500	3220	10	1	22822800	1198	-42.68	2.13	12	0.23	-123.00	2462.00	17410	20240801	-69.84	1300	20240416	303.85	9070	-42.12	20250225	4540	15.64	20250207	17410	-69.84	20240801	1300	303.85	20240416	0.41	Y	033790	500	114 억	7289090	N	N	9573	N	00	N
88	20250416	100414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	50	2	0.96	191276970	35739	86.18	5200	5500	5200	6760	3640	5200	5352.05	31.94	-4928	5433	5316	5173	5056	4913	5375	5115	114	1560	500	3220	10	1	22822800	1198	-42.68	2.13	12	0.16	-123.00	2462.00	17410	20240801	-69.84	1300	20240416	303.85	9070	-42.12	20250225	4540	15.64	20250207	17410	-69.84	20240801	1300	303.85	20240416	0.41	Y	033790	500	114 억	7289090	N	N	9573	N	00	N
89	20250416	090418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	20	2	0.38	5905270	1132	2.73	5200	5240	5200	6760	3640	5200	5216.67	31.94	-836	5433	5316	5173	5056	4913	5375	5115	114	1560	500	3220	10	1	22822800	1191	-42.44	2.12	12	0.00	-123.00	2462.00	17410	20240801	-70.02	1300	20240416	301.54	9070	-42.45	20250225	4540	14.98	20250207	17410	-70.02	20240801	1300	301.54	20240416	0.41	Y	033790	500	114 억	7289090	N	N	9573	N	00	N
90	20250415	160410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	150	2	2.97	213391800	41472	65.90	5030	5290	5030	6560	3540	5050	5145.44	31.92	3177	5296	5172	4986	4862	4676	5235	4925	114	1510	500	3130	10	1	22822800	1187	-42.28	2.11	12	0.18	-123.00	2462.00	17410	20240801	-70.13	1300	20240416	300.00	9070	-42.67	20250225	4540	14.54	20250207	17410	-70.13	20240801	1300	300.00	20240416	0.42	Y	033790	500	114 억	7285384	N	N	9573	N	00	N
91	20250415	150413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	120	2	2.38	191619390	37274	59.23	5030	5290	5030	6560	3540	5050	5140.83	31.92	2609	5296	5172	4986	4862	4676	5235	4925	114	1510	500	3130	10	1	22822800	1180	-42.03	2.10	12	0.16	-123.00	2462.00	17410	20240801	-70.30	1300	20240416	297.69	9070	-43.00	20250225	4540	13.88	20250207	17410	-70.30	20240801	1300	297.69	20240416	0.42	Y	033790	500	114 억	7285384	N	N	10931	N	00	N
92	20250415	140413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	120	2	2.38	162144730	31587	50.19	5030	5290	5030	6560	3540	5050	5133.27	31.92	2685	5296	5172	4986	4862	4676	5235	4925	114	1510	500	3130	10	1	22822800	1180	-42.03	2.10	12	0.14	-123.00	2462.00	17410	20240801	-70.30	1300	20240416	297.69	9070	-43.00	20250225	4540	13.88	20250207	17410	-70.30	20240801	1300	297.69	20240416	0.42	Y	033790	500	114 억	7285384	N	N	10931	N	00	N
93	20250415	130414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	90	2	1.78	123784130	24152	38.38	5030	5290	5030	6560	3540	5050	5125.21	31.92	1865	5296	5172	4986	4862	4676	5235	4925	114	1510	500	3130	10	1	22822800	1173	-41.79	2.09	12	0.11	-123.00	2462.00	17410	20240801	-70.48	1300	20240416	295.38	9070	-43.33	20250225	4540	13.22	20250207	17410	-70.48	20240801	1300	295.38	20240416	0.42	Y	033790	500	114 억	7285384	N	N	10931	N	00	N
94	20250415	120412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	90	2	1.78	94746510	18500	29.39	5030	5290	5030	6560	3540	5050	5121.43	31.92	1268	5296	5172	4986	4862	4676	5235	4925	114	1510	500	3130	10	1	22822800	1173	-41.79	2.09	12	0.08	-123.00	2462.00	17410	20240801	-70.48	1300	20240416	295.38	9070	-43.33	20250225	4540	13.22	20250207	17410	-70.48	20240801	1300	295.38	20240416	0.42	Y	033790	500	114 억	7285384	N	N	10931	N	00	N
95	20250415	110413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	90	2	1.78	81801750	15980	25.39	5030	5290	5030	6560	3540	5050	5119.01	31.92	1811	5296	5172	4986	4862	4676	5235	4925	114	1510	500	3130	10	1	22822800	1173	-41.79	2.09	12	0.07	-123.00	2462.00	17410	20240801	-70.48	1300	20240416	295.38	9070	-43.33	20250225	4540	13.22	20250207	17410	-70.48	20240801	1300	295.38	20240416	0.42	Y	033790	500	114 억	7285384	N	N	10931	N	00	N
96	20250415	100413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	80	2	1.58	59830270	11685	18.57	5030	5290	5030	6560	3540	5050	5120.26	31.92	2573	5296	5172	4986	4862	4676	5235	4925	114	1510	500	3130	10	1	22822800	1171	-41.71	2.08	12	0.05	-123.00	2462.00	17410	20240801	-70.53	1300	20240416	294.62	9070	-43.44	20250225	4540	13.00	20250207	17410	-70.53	20240801	1300	294.62	20240416	0.42	Y	033790	500	114 억	7285384	N	N	10931	N	00	N
97	20250415	090414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	20	2	0.40	7336130	1449	2.30	5030	5070	5030	6560	3540	5050	5062.89	31.92	-59	5296	5172	4986	4862	4676	5235	4925	114	1510	500	3130	10	1	22822800	1157	-41.22	2.06	12	0.01	-123.00	2462.00	17410	20240801	-70.88	1300	20240416	290.00	9070	-44.10	20250225	4540	11.67	20250207	17410	-70.88	20240801	1300	290.00	20240416	0.42	Y	033790	500	114 억	7285384	N	N	10931	N	00	N
98	20250414	160409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	105	2	2.12	314348564	62936	92.69	5000	5110	4800	6420	3465	4945	4994.73	31.81	4748	5098	5021	4868	4791	4638	5060	4830	114	1475	500	3060	10	1	22822800	1153	-41.06	2.05	12	0.28	-123.00	2462.00	17410	20240801	-70.99	1300	20240416	288.46	9070	-44.32	20250225	4540	11.23	20250207	17410	-70.99	20240801	1300	288.46	20240416	0.47	Y	033790	500	114 억	7259969	N	N	10931	N	00	N
99	20250414	150411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	145	2	2.93	263061624	52578	77.44	5000	5110	4930	6420	3465	4945	5003.26	31.81	2477	5098	5021	4868	4791	4638	5060	4830	114	1475	500	3060	10	1	22822800	1162	-41.38	2.07	12	0.23	-123.00	2462.00	17410	20240801	-70.76	1300	20240416	291.54	9070	-43.88	20250225	4540	12.11	20250207	17410	-70.76	20240801	1300	291.54	20240416	0.47	Y	033790	500	114 억	7259969	N	N	10780	N	00	N
100	20250414	140411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4985	40	2	0.81	161205284	32422	47.75	5000	5080	4930	6420	3465	4945	4972.10	31.81	-2238	5098	5021	4868	4791	4638	5060	4830	114	1475	500	3060	5	1	22822800	1138	-40.53	2.02	12	0.14	-123.00	2462.00	17410	20240801	-71.37	1300	20240416	283.46	9070	-45.04	20250225	4540	9.80	20250207	17410	-71.37	20240801	1300	283.46	20240416	0.47	Y	033790	500	114 억	7259969	N	N	10780	N	00	N
101	20250414	130411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4980	35	2	0.71	135799174	27320	40.24	5000	5080	4930	6420	3465	4945	4970.69	31.81	-2325	5098	5021	4868	4791	4638	5060	4830	114	1475	500	3060	5	1	22822800	1137	-40.49	2.02	12	0.12	-123.00	2462.00	17410	20240801	-71.40	1300	20240416	283.08	9070	-45.09	20250225	4540	9.69	20250207	17410	-71.40	20240801	1300	283.08	20240416	0.47	Y	033790	500	114 억	7259969	N	N	10780	N	00	N
102	20250414	120412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4970	25	2	0.51	113688499	22865	33.68	5000	5080	4930	6420	3465	4945	4972.16	31.81	255	5098	5021	4868	4791	4638	5060	4830	114	1475	500	3060	5	1	22822800	1134	-40.41	2.02	12	0.10	-123.00	2462.00	17410	20240801	-71.45	1300	20240416	282.31	9070	-45.20	20250225	4540	9.47	20250207	17410	-71.45	20240801	1300	282.31	20240416	0.47	Y	033790	500	114 억	7259969	N	N	10780	N	00	N
103	20250414	110410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4945	0	3	0.00	105468980	21210	31.24	5000	5080	4930	6420	3465	4945	4972.61	31.81	992	5098	5021	4868	4791	4638	5060	4830	114	1475	500	3060	5	1	22822800	1129	-40.20	2.01	12	0.09	-123.00	2462.00	17410	20240801	-71.60	1300	20240416	280.38	9070	-45.48	20250225	4540	8.92	20250207	17410	-71.60	20240801	1300	280.38	20240416	0.47	Y	033790	500	114 억	7259969	N	N	10780	N	00	N
104	20250414	100411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4995	50	2	1.01	80049610	16083	23.69	5000	5080	4945	6420	3465	4945	4977.28	31.81	3205	5098	5021	4868	4791	4638	5060	4830	114	1475	500	3060	5	1	22822800	1140	-40.61	2.03	12	0.07	-123.00	2462.00	17410	20240801	-71.31	1300	20240416	284.23	9070	-44.93	20250225	4540	10.02	20250207	17410	-71.31	20240801	1300	284.23	20240416	0.47	Y	033790	500	114 억	7259969	N	N	10780	N	00	N
105	20250414	090411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4945	0	3	0.00	6611870	1317	1.94	5000	5080	4945	6420	3465	4945	5020.40	31.81	-627	5098	5021	4868	4791	4638	5060	4830	114	1475	500	3060	5	1	22822800	1129	-40.20	2.01	12	0.01	-123.00	2462.00	17410	20240801	-71.60	1300	20240416	280.38	9070	-45.48	20250225	4540	8.92	20250207	17410	-71.60	20240801	1300	280.38	20240416	0.47	Y	033790	500	114 억	7259969	N	N	10780	N	00	N
106	20250411	160407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4945	70	2	1.44	327906420	67897	93.13	4835	4945	4715	6330	3415	4875	4829.47	31.72	21280	5141	5007	4906	4772	4671	4957	4722	114	1455	500	3020	5	1	22822800	1129	-40.20	2.01	12	0.30	-123.00	2462.00	17410	20240801	-71.60	1275	20240401	287.84	9070	-45.48	20250225	4540	8.92	20250207	17410	-71.60	20240801	1300	280.38	20240416	0.43	Y	033790	500	114 억	7238762	N	N	10780	N	00	N
107	20250411	150410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4920	45	2	0.92	321928655	66683	91.47	4835	4945	4715	6330	3415	4875	4827.75	31.72	21462	5141	5007	4906	4772	4671	4957	4722	114	1455	500	3020	5	1	22822800	1123	-40.00	2.00	12	0.29	-123.00	2462.00	17410	20240801	-71.74	1275	20240401	285.88	9070	-45.76	20250225	4540	8.37	20250207	17410	-71.74	20240801	1300	278.46	20240416	0.43	Y	033790	500	114 억	7238762	N	N	8183	N	00	N
108	20250411	140410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4880	5	2	0.10	272706280	56616	77.66	4835	4900	4715	6330	3415	4875	4816.77	31.72	21510	5141	5007	4906	4772	4671	4957	4722	114	1455	500	3020	5	1	22822800	1114	-39.67	1.98	12	0.25	-123.00	2462.00	17410	20240801	-71.97	1275	20240401	282.75	9070	-46.20	20250225	4540	7.49	20250207	17410	-71.97	20240801	1300	275.38	20240416	0.43	Y	033790	500	114 억	7238762	N	N	8183	N	00	N
109	20250411	130411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4860	-15	5	-0.31	213952020	44526	61.07	4835	4885	4715	6330	3415	4875	4805.10	31.72	15578	5141	5007	4906	4772	4671	4957	4722	114	1455	500	3020	5	1	22822800	1109	-39.51	1.97	12	0.20	-123.00	2462.00	17410	20240801	-72.09	1275	20240401	281.18	9070	-46.42	20250225	4540	7.05	20250207	17410	-72.09	20240801	1300	273.85	20240416	0.43	Y	033790	500	114 억	7238762	N	N	8183	N	00	N
110	20250411	120411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4855	-20	5	-0.41	177917125	37097	50.88	4835	4885	4715	6330	3415	4875	4796.00	31.72	10425	5141	5007	4906	4772	4671	4957	4722	114	1455	500	3020	5	1	22822800	1108	-39.47	1.97	12	0.16	-123.00	2462.00	17410	20240801	-72.11	1275	20240401	280.78	9070	-46.47	20250225	4540	6.94	20250207	17410	-72.11	20240801	1300	273.46	20240416	0.43	Y	033790	500	114 억	7238762	N	N	8183	N	00	N
111	20250411	110409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4840	-35	5	-0.72	102095965	21437	29.40	4835	4850	4715	6330	3415	4875	4762.61	31.72	2833	5141	5007	4906	4772	4671	4957	4722	114	1455	500	3020	5	1	22822800	1105	-39.35	1.97	12	0.09	-123.00	2462.00	17410	20240801	-72.20	1275	20240401	279.61	9070	-46.64	20250225	4540	6.61	20250207	17410	-72.20	20240801	1300	272.31	20240416	0.43	Y	033790	500	114 억	7238762	N	N	8183	N	00	N
112	20250411	100410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4760	-115	5	-2.36	74748090	15752	21.61	4835	4840	4715	6330	3415	4875	4745.31	31.72	1955	5141	5007	4906	4772	4671	4957	4722	114	1455	500	3020	5	1	22822800	1086	-38.70	1.93	12	0.07	-123.00	2462.00	17410	20240801	-72.66	1275	20240401	273.33	9070	-47.52	20250225	4540	4.85	20250207	17410	-72.66	20240801	1300	266.15	20240416	0.43	Y	033790	500	114 억	7238762	N	N	8183	N	00	N
113	20250411	090412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4800	-75	5	-1.54	3198535	668	0.92	4835	4835	4770	6330	3415	4875	4788.23	31.72	-423	5141	5007	4906	4772	4671	4957	4722	114	1455	500	3020	5	1	22822800	1095	-39.02	1.95	12	0.00	-123.00	2462.00	17410	20240801	-72.43	1275	20240401	276.47	9070	-47.08	20250225	4540	5.73	20250207	17410	-72.43	20240801	1300	269.23	20240416	0.43	Y	033790	500	114 억	7238762	N	N	8183	N	00	N
114	20250410	160408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4875	125	2	2.63	355804580	72904	67.30	4990	5040	4805	6170	3325	4750	4880.45	31.68	-415	5110	4930	4840	4660	4570	4885	4615	114	1420	500	2940	5	1	22822800	1113	-39.63	1.98	12	0.32	-123.00	2462.00	17410	20240801	-72.00	1275	20240329	282.35	9070	-46.25	20250225	4540	7.38	20250207	17410	-72.00	20240801	1300	275.00	20240416	0.35	Y	033790	500	114 억	7230097	N	N	8183	N	00	N
115	20250410	150410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4830	80	2	1.68	329136510	67425	62.24	4990	5040	4805	6170	3325	4750	4881.52	31.68	-1928	5110	4930	4840	4660	4570	4885	4615	114	1420	500	2940	5	1	22822800	1102	-39.27	1.96	12	0.30	-123.00	2462.00	17410	20240801	-72.26	1275	20240329	278.82	9070	-46.75	20250225	4540	6.39	20250207	17410	-72.26	20240801	1300	271.54	20240416	0.35	Y	033790	500	114 억	7230097	N	N	14233	N	00	N
116	20250410	140409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4870	120	2	2.53	288731085	59127	54.58	4990	5040	4805	6170	3325	4750	4883.24	31.68	-4819	5110	4930	4840	4660	4570	4885	4615	114	1420	500	2940	5	1	22822800	1111	-39.59	1.98	12	0.26	-123.00	2462.00	17410	20240801	-72.03	1275	20240329	281.96	9070	-46.31	20250225	4540	7.27	20250207	17410	-72.03	20240801	1300	274.62	20240416	0.35	Y	033790	500	114 억	7230097	N	N	14233	N	00	N
117	20250410	130409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4845	95	2	2.00	213558550	43663	40.31	4990	5040	4820	6170	3325	4750	4891.06	31.68	-918	5110	4930	4840	4660	4570	4885	4615	114	1420	500	2940	5	1	22822800	1106	-39.39	1.97	12	0.19	-123.00	2462.00	17410	20240801	-72.17	1275	20240329	280.00	9070	-46.58	20250225	4540	6.72	20250207	17410	-72.17	20240801	1300	272.69	20240416	0.35	Y	033790	500	114 억	7230097	N	N	14233	N	00	N
118	20250410	120409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4890	140	2	2.95	126210520	25648	23.68	4990	5040	4875	6170	3325	4750	4920.87	31.68	953	5110	4930	4840	4660	4570	4885	4615	114	1420	500	2940	5	1	22822800	1116	-39.76	1.99	12	0.11	-123.00	2462.00	17410	20240801	-71.91	1275	20240329	283.53	9070	-46.09	20250225	4540	7.71	20250207	17410	-71.91	20240801	1300	276.15	20240416	0.35	Y	033790	500	114 억	7230097	N	N	14233	N	00	N
119	20250410	110409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4930	180	2	3.79	107041205	21751	20.08	4990	5040	4875	6170	3325	4750	4921.21	31.68	1698	5110	4930	4840	4660	4570	4885	4615	114	1420	500	2940	5	1	22822800	1125	-40.08	2.00	12	0.10	-123.00	2462.00	17410	20240801	-71.68	1275	20240329	286.67	9070	-45.64	20250225	4540	8.59	20250207	17410	-71.68	20240801	1300	279.23	20240416	0.35	Y	033790	500	114 억	7230097	N	N	14233	N	00	N
120	20250410	100409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4915	165	2	3.47	74373615	15086	13.93	4990	5040	4895	6170	3325	4750	4929.98	31.68	1835	5110	4930	4840	4660	4570	4885	4615	114	1420	500	2940	5	1	22822800	1122	-39.96	2.00	12	0.07	-123.00	2462.00	17410	20240801	-71.77	1275	20240329	285.49	9070	-45.81	20250225	4540	8.26	20250207	17410	-71.77	20240801	1300	278.08	20240416	0.35	Y	033790	500	114 억	7230097	N	N	14233	N	00	N
121	20250410	090411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	290	2	6.11	15437255	3099	2.86	4990	5040	4925	6170	3325	4750	4981.37	31.68	-1442	5110	4930	4840	4660	4570	4885	4615	114	1420	500	2940	10	1	22822800	1150	-40.98	2.05	12	0.01	-123.00	2462.00	17410	20240801	-71.05	1275	20240329	295.29	9070	-44.43	20250225	4540	11.01	20250207	17410	-71.05	20240801	1300	287.69	20240416	0.35	Y	033790	500	114 억	7230097	N	N	14233	N	00	N
122	20250409	160407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4750	-195	5	-3.94	531546145	108329	166.37	4960	5020	4750	6420	3465	4945	4906.79	31.69	-7657	5378	5161	5033	4816	4688	5097	4752	114	1475	500	3060	5	1	22822800	1084	-38.62	1.93	12	0.47	-123.00	2462.00	17410	20240801	-72.72	1273	20240328	273.13	9070	-47.63	20250225	4540	4.63	20250207	17410	-72.72	20240801	1300	265.38	20240416	0.35	Y	033790	500	114 억	7231785	N	N	14233	N	00	N
123	20250409	150328	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4835	-110	5	-2.22	455964535	92624	142.25	4960	5020	4810	6420	3465	4945	4922.75	31.69	-8637	5378	5161	5033	4816	4688	5097	4752	114	1475	500	3060	5	1	22822800	1103	-39.31	1.96	12	0.41	-123.00	2462.00	17410	20240801	-72.23	1273	20240328	279.81	9070	-46.69	20250225	4540	6.50	20250207	17410	-72.23	20240801	1300	271.92	20240416	0.35	Y	033790	500	114 억	7231785	N	N	11449	N	00	N
124	20250409	140405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4890	-55	5	-1.11	348558440	70468	108.22	4960	5020	4870	6420	3465	4945	4946.34	31.69	-1515	5378	5161	5033	4816	4688	5097	4752	114	1475	500	3060	5	1	22822800	1116	-39.76	1.99	12	0.31	-123.00	2462.00	17410	20240801	-71.91	1273	20240328	284.13	9070	-46.09	20250225	4540	7.71	20250207	17410	-71.91	20240801	1300	276.15	20240416	0.35	Y	033790	500	114 억	7231785	N	N	11449	N	00	N
125	20250409	130405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4940	-5	5	-0.10	284363735	57357	88.09	4960	5020	4895	6420	3465	4945	4957.79	31.69	5173	5378	5161	5033	4816	4688	5097	4752	114	1475	500	3060	5	1	22822800	1127	-40.16	2.01	12	0.25	-123.00	2462.00	17410	20240801	-71.63	1273	20240328	288.06	9070	-45.53	20250225	4540	8.81	20250207	17410	-71.63	20240801	1300	280.00	20240416	0.35	Y	033790	500	114 억	7231785	N	N	11449	N	00	N
126	20250409	120405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4960	15	2	0.30	195464710	39338	60.41	4960	5020	4895	6420	3465	4945	4968.85	31.69	10071	5378	5161	5033	4816	4688	5097	4752	114	1475	500	3060	5	1	22822800	1132	-40.33	2.01	12	0.17	-123.00	2462.00	17410	20240801	-71.51	1273	20240328	289.63	9070	-45.31	20250225	4540	9.25	20250207	17410	-71.51	20240801	1300	281.54	20240416	0.35	Y	033790	500	114 억	7231785	N	N	11449	N	00	N
127	20250409	110404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5000	55	2	1.11	124393960	25116	38.57	4960	5020	4895	6420	3465	4945	4952.78	31.69	3530	5378	5161	5033	4816	4688	5097	4752	114	1475	500	3060	10	1	22822800	1141	-40.65	2.03	12	0.11	-123.00	2462.00	17410	20240801	-71.28	1273	20240328	292.77	9070	-44.87	20250225	4540	10.13	20250207	17410	-71.28	20240801	1300	284.62	20240416	0.35	Y	033790	500	114 억	7231785	N	N	11449	N	00	N
128	20250409	100406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4940	-5	5	-0.10	61598200	12439	19.10	4960	5020	4895	6420	3465	4945	4952.02	31.69	4190	5378	5161	5033	4816	4688	5097	4752	114	1475	500	3060	5	1	22822800	1127	-40.16	2.01	12	0.05	-123.00	2462.00	17410	20240801	-71.63	1273	20240328	288.06	9070	-45.53	20250225	4540	8.81	20250207	17410	-71.63	20240801	1300	280.00	20240416	0.35	Y	033790	500	114 억	7231785	N	N	11449	N	00	N
129	20250409	090407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4950	5	2	0.10	10563735	2133	3.28	4960	5010	4895	6420	3465	4945	4952.52	31.69	889	5378	5161	5033	4816	4688	5097	4752	114	1475	500	3060	5	1	22822800	1130	-40.24	2.01	12	0.01	-123.00	2462.00	17410	20240801	-71.57	1273	20240328	288.85	9070	-45.42	20250225	4540	9.03	20250207	17410	-71.57	20240801	1300	280.77	20240416	0.35	Y	033790	500	114 억	7231785	N	N	11449	N	00	N
130	20250408	160402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4945	25	2	0.51	324225635	65113	95.56	5250	5250	4905	6390	3445	4920	4979.43	31.79	-25210	5406	5162	4906	4662	4406	5035	4535	114	1470	500	3050	5	1	22822800	1129	-40.20	2.01	12	0.29	-123.00	2462.00	17410	20240801	-71.60	1236	20240327	300.08	9070	-45.48	20250225	4540	8.92	20250207	17410	-71.60	20240801	1300	280.38	20240416	0.59	Y	033790	500	114 억	7256507	N	N	11449	N	00	N
131	20250408	150405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4980	60	2	1.22	309422855	62128	91.18	5250	5250	4905	6390	3445	4920	4980.41	31.79	-25839	5406	5162	4906	4662	4406	5035	4535	114	1470	500	3050	5	1	22822800	1137	-40.49	2.02	12	0.27	-123.00	2462.00	17410	20240801	-71.40	1236	20240327	302.91	9070	-45.09	20250225	4540	9.69	20250207	17410	-71.40	20240801	1300	283.08	20240416	0.59	Y	033790	500	114 억	7256507	N	N	647	N	00	N
132	20250408	140403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4945	25	2	0.51	292615010	58736	86.20	5250	5250	4905	6390	3445	4920	4981.87	31.79	-24384	5406	5162	4906	4662	4406	5035	4535	114	1470	500	3050	5	1	22822800	1129	-40.20	2.01	12	0.26	-123.00	2462.00	17410	20240801	-71.60	1236	20240327	300.08	9070	-45.48	20250225	4540	8.92	20250207	17410	-71.60	20240801	1300	280.38	20240416	0.59	Y	033790	500	114 억	7256507	N	N	647	N	00	N
133	20250408	130403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4945	25	2	0.51	260113920	52123	76.50	5250	5250	4925	6390	3445	4920	4990.39	31.79	-21458	5406	5162	4906	4662	4406	5035	4535	114	1470	500	3050	5	1	22822800	1129	-40.20	2.01	12	0.23	-123.00	2462.00	17410	20240801	-71.60	1236	20240327	300.08	9070	-45.48	20250225	4540	8.92	20250207	17410	-71.60	20240801	1300	280.38	20240416	0.59	Y	033790	500	114 억	7256507	N	N	647	N	00	N
134	20250408	120404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4970	50	2	1.02	211329425	42247	62.00	5250	5250	4955	6390	3445	4920	5002.24	31.79	-16345	5406	5162	4906	4662	4406	5035	4535	114	1470	500	3050	5	1	22822800	1134	-40.41	2.02	12	0.19	-123.00	2462.00	17410	20240801	-71.45	1236	20240327	302.10	9070	-45.20	20250225	4540	9.47	20250207	17410	-71.45	20240801	1300	282.31	20240416	0.59	Y	033790	500	114 억	7256507	N	N	647	N	00	N
135	20250408	110403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4990	70	2	1.42	156519235	31223	45.82	5250	5250	4955	6390	3445	4920	5012.95	31.79	-8170	5406	5162	4906	4662	4406	5035	4535	114	1470	500	3050	5	1	22822800	1139	-40.57	2.03	12	0.14	-123.00	2462.00	17410	20240801	-71.34	1236	20240327	303.72	9070	-44.98	20250225	4540	9.91	20250207	17410	-71.34	20240801	1300	283.85	20240416	0.59	Y	033790	500	114 억	7256507	N	N	647	N	00	N
136	20250408	100404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4960	40	2	0.81	111027565	22124	32.47	5250	5250	4955	6390	3445	4920	5018.42	31.79	-8358	5406	5162	4906	4662	4406	5035	4535	114	1470	500	3050	5	1	22822800	1132	-40.33	2.01	12	0.10	-123.00	2462.00	17410	20240801	-71.51	1236	20240327	301.29	9070	-45.31	20250225	4540	9.25	20250207	17410	-71.51	20240801	1300	281.54	20240416	0.59	Y	033790	500	114 억	7256507	N	N	647	N	00	N
137	20250408	090405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	160	2	3.25	14763440	2833	4.16	5250	5250	5070	6390	3445	4920	5211.24	31.79	-1773	5406	5162	4906	4662	4406	5035	4535	114	1470	500	3050	10	1	22822800	1159	-41.30	2.06	12	0.01	-123.00	2462.00	17410	20240801	-70.82	1236	20240327	311.00	9070	-43.99	20250225	4540	11.89	20250207	17410	-70.82	20240801	1300	290.77	20240416	0.59	Y	033790	500	114 억	7256507	N	N	647	N	00	N
138	20250407	160400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4920	-170	5	-3.34	338442890	68136	90.76	5090	5150	4650	6610	3570	5090	4967.17	31.82	-11168	5270	5180	5040	4950	4810	5225	4995	114	1520	500	3150	5	1	22822800	1123	-40.00	2.00	12	0.30	-123.00	2462.00	17410	20240801	-71.74	1236	20240327	298.06	9070	-45.76	20250225	4540	8.37	20250207	17410	-71.74	20240801	1300	278.46	20240416	0.62	Y	033790	500	114 억	7261349	N	N	647	N	00	N
139	20250407	150403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4930	-160	5	-3.14	307759960	61905	82.46	5090	5150	4650	6610	3570	5090	4971.49	31.82	-7845	5270	5180	5040	4950	4810	5225	4995	114	1520	500	3150	5	1	22822800	1125	-40.08	2.00	12	0.27	-123.00	2462.00	17410	20240801	-71.68	1236	20240327	298.87	9070	-45.64	20250225	4540	8.59	20250207	17410	-71.68	20240801	1300	279.23	20240416	0.62	Y	033790	500	114 억	7261349	N	N	2373	N	00	N
140	20250407	140402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4915	-175	5	-3.44	281718230	56625	75.43	5090	5150	4650	6610	3570	5090	4975.16	31.82	-7427	5270	5180	5040	4950	4810	5225	4995	114	1520	500	3150	5	1	22822800	1122	-39.96	2.00	12	0.25	-123.00	2462.00	17410	20240801	-71.77	1236	20240327	297.65	9070	-45.81	20250225	4540	8.26	20250207	17410	-71.77	20240801	1300	278.08	20240416	0.62	Y	033790	500	114 억	7261349	N	N	2373	N	00	N
141	20250407	130400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4940	-150	5	-2.95	256787645	51568	68.69	5090	5150	4650	6610	3570	5090	4979.59	31.82	-5663	5270	5180	5040	4950	4810	5225	4995	114	1520	500	3150	5	1	22822800	1127	-40.16	2.01	12	0.23	-123.00	2462.00	17410	20240801	-71.63	1236	20240327	299.68	9070	-45.53	20250225	4540	8.81	20250207	17410	-71.63	20240801	1300	280.00	20240416	0.62	Y	033790	500	114 억	7261349	N	N	2373	N	00	N
142	20250407	120400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4975	-115	5	-2.26	243359430	48841	65.06	5090	5150	4650	6610	3570	5090	4982.69	31.82	-4221	5270	5180	5040	4950	4810	5225	4995	114	1520	500	3150	5	1	22822800	1135	-40.45	2.02	12	0.21	-123.00	2462.00	17410	20240801	-71.42	1236	20240327	302.51	9070	-45.15	20250225	4540	9.58	20250207	17410	-71.42	20240801	1300	282.69	20240416	0.62	Y	033790	500	114 억	7261349	N	N	2373	N	00	N
143	20250407	110401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4990	-100	5	-1.96	228465890	45830	61.05	5090	5150	4650	6610	3570	5090	4985.07	31.82	-3214	5270	5180	5040	4950	4810	5225	4995	114	1520	500	3150	5	1	22822800	1139	-40.57	2.03	12	0.20	-123.00	2462.00	17410	20240801	-71.34	1236	20240327	303.72	9070	-44.98	20250225	4540	9.91	20250207	17410	-71.34	20240801	1300	283.85	20240416	0.62	Y	033790	500	114 억	7261349	N	N	2373	N	00	N
144	20250407	100402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4910	-180	5	-3.54	193768620	38830	51.72	5090	5150	4650	6610	3570	5090	4990.18	31.82	-6714	5270	5180	5040	4950	4810	5225	4995	114	1520	500	3150	5	1	22822800	1121	-39.92	1.99	12	0.17	-123.00	2462.00	17410	20240801	-71.80	1236	20240327	297.25	9070	-45.87	20250225	4540	8.15	20250207	17410	-71.80	20240801	1300	277.69	20240416	0.62	Y	033790	500	114 억	7261349	N	N	2373	N	00	N
145	20250407	090401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4650	-440	5	-8.64	26841890	5386	7.17	5090	5090	4650	6610	3570	5090	4983.64	31.82	-2368	5270	5180	5040	4950	4810	5225	4995	114	1520	500	3150	5	1	22822800	1061	-37.80	1.89	12	0.02	-123.00	2462.00	17410	20240801	-73.29	1236	20240327	276.21	9070	-48.73	20250225	4540	2.42	20250207	17410	-73.29	20240801	1300	257.69	20240416	0.62	Y	033790	500	114 억	7261349	Y	N	2373	N	00	N
146	20250404	160400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	100	2	2.00	376350485	75074	103.97	4950	5130	4900	6480	3495	4990	5013.06	31.74	18492	5216	5102	4956	4842	4696	5030	4770	114	1490	500	3090	10	1	22822800	1162	-41.38	2.07	12	0.33	-123.00	2462.00	17410	20240801	-70.76	1236	20240327	311.81	9070	-43.88	20250225	4540	12.11	20250207	17410	-70.76	20240801	1300	291.54	20240416	0.59	Y	033790	500	114 억	7243115	N	N	2373	N	00	N
147	20250404	150403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	20	2	0.40	340990805	68075	94.28	4950	5120	4900	6480	3495	4990	5009.05	31.74	15409	5216	5102	4956	4842	4696	5030	4770	114	1490	500	3090	10	1	22822800	1143	-40.73	2.03	12	0.30	-123.00	2462.00	17410	20240801	-71.22	1236	20240327	305.34	9070	-44.76	20250225	4540	10.35	20250207	17410	-71.22	20240801	1300	285.38	20240416	0.59	Y	033790	500	114 억	7243115	N	N	3072	N	00	N
148	20250404	140404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4995	5	2	0.10	255593705	51009	70.64	4950	5120	4900	6480	3495	4990	5010.76	31.74	4919	5216	5102	4956	4842	4696	5030	4770	114	1490	500	3090	5	1	22822800	1140	-40.61	2.03	12	0.22	-123.00	2462.00	17410	20240801	-71.31	1236	20240327	304.13	9070	-44.93	20250225	4540	10.02	20250207	17410	-71.31	20240801	1300	284.23	20240416	0.59	Y	033790	500	114 억	7243115	N	N	3072	N	00	N
149	20250404	130404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	20	2	0.40	233033535	46497	64.39	4950	5120	4900	6480	3495	4990	5011.80	31.74	2014	5216	5102	4956	4842	4696	5030	4770	114	1490	500	3090	10	1	22822800	1143	-40.73	2.03	12	0.20	-123.00	2462.00	17410	20240801	-71.22	1236	20240327	305.34	9070	-44.76	20250225	4540	10.35	20250207	17410	-71.22	20240801	1300	285.38	20240416	0.59	Y	033790	500	114 억	7243115	N	N	3072	N	00	N
150	20250404	120401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	40	2	0.80	223171835	44523	61.66	4950	5120	4900	6480	3495	4990	5012.51	31.74	2092	5216	5102	4956	4842	4696	5030	4770	114	1490	500	3090	10	1	22822800	1148	-40.89	2.04	12	0.20	-123.00	2462.00	17410	20240801	-71.11	1236	20240327	306.96	9070	-44.54	20250225	4540	10.79	20250207	17410	-71.11	20240801	1300	286.92	20240416	0.59	Y	033790	500	114 억	7243115	N	N	3072	N	00	N
151	20250404	110402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	20	2	0.40	131561530	26338	36.48	4950	5060	4900	6480	3495	4990	4995.12	31.74	624	5216	5102	4956	4842	4696	5030	4770	114	1490	500	3090	10	1	22822800	1143	-40.73	2.03	12	0.12	-123.00	2462.00	17410	20240801	-71.22	1236	20240327	305.34	9070	-44.76	20250225	4540	10.35	20250207	17410	-71.22	20240801	1300	285.38	20240416	0.59	Y	033790	500	114 억	7243115	N	N	3072	N	00	N
152	20250404	100403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	60	2	1.20	98475755	19744	27.34	4950	5060	4900	6480	3495	4990	4987.63	31.74	1253	5216	5102	4956	4842	4696	5030	4770	114	1490	500	3090	10	1	22822800	1153	-41.06	2.05	12	0.09	-123.00	2462.00	17410	20240801	-70.99	1236	20240327	308.58	9070	-44.32	20250225	4540	11.23	20250207	17410	-70.99	20240801	1300	288.46	20240416	0.59	Y	033790	500	114 억	7243115	N	N	3072	N	00	N
153	20250404	090403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4905	-85	5	-1.70	9904560	2017	2.79	4950	4950	4900	6480	3495	4990	4910.54	31.74	-1408	5216	5102	4956	4842	4696	5030	4770	114	1490	500	3090	5	1	22822800	1119	-39.88	1.99	12	0.01	-123.00	2462.00	17410	20240801	-71.83	1236	20240327	296.84	9070	-45.92	20250225	4540	8.04	20250207	17410	-71.83	20240801	1300	277.31	20240416	0.59	Y	033790	500	114 억	7243115	N	N	3072	N	00	N
154	20250403	160357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4990	-50	5	-0.99	359771475	72207	107.12	5000	5070	4810	6550	3530	5040	4982.50	31.67	9712	5320	5180	5090	4950	4860	5135	4905	114	1510	500	3120	5	1	22822800	1139	-40.57	2.03	12	0.32	-123.00	2462.00	17410	20240801	-71.34	1236	20240327	303.72	9070	-44.98	20250225	4540	9.91	20250207	17410	-71.34	20240801	1300	283.85	20240416	0.59	Y	033790	500	114 억	7228692	N	N	3072	N	00	N
155	20250403	150359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4990	-50	5	-0.99	343201330	68891	102.20	5000	5070	4810	6550	3530	5040	4981.80	31.67	10457	5320	5180	5090	4950	4860	5135	4905	114	1510	500	3120	5	1	22822800	1139	-40.57	2.03	12	0.30	-123.00	2462.00	17410	20240801	-71.34	1236	20240327	303.72	9070	-44.98	20250225	4540	9.91	20250207	17410	-71.34	20240801	1300	283.85	20240416	0.59	Y	033790	500	114 억	7228692	N	N	3102	N	00	N
156	20250403	140359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	-30	5	-0.60	292396340	58718	87.11	5000	5070	4810	6550	3530	5040	4979.67	31.67	8650	5320	5180	5090	4950	4860	5135	4905	114	1510	500	3120	10	1	22822800	1143	-40.73	2.03	12	0.26	-123.00	2462.00	17410	20240801	-71.22	1236	20240327	305.34	9070	-44.76	20250225	4540	10.35	20250207	17410	-71.22	20240801	1300	285.38	20240416	0.59	Y	033790	500	114 억	7228692	N	N	3102	N	00	N
157	20250403	130400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5000	-40	5	-0.79	225133605	45360	67.29	5000	5030	4810	6550	3530	5040	4963.26	31.67	6241	5320	5180	5090	4950	4860	5135	4905	114	1510	500	3120	10	1	22822800	1141	-40.65	2.03	12	0.20	-123.00	2462.00	17410	20240801	-71.28	1236	20240327	304.53	9070	-44.87	20250225	4540	10.13	20250207	17410	-71.28	20240801	1300	284.62	20240416	0.59	Y	033790	500	114 억	7228692	N	N	3102	N	00	N
158	20250403	120359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5000	-40	5	-0.79	212167160	42771	63.45	5000	5020	4810	6550	3530	5040	4960.54	31.67	6275	5320	5180	5090	4950	4860	5135	4905	114	1510	500	3120	10	1	22822800	1141	-40.65	2.03	12	0.19	-123.00	2462.00	17410	20240801	-71.28	1236	20240327	304.53	9070	-44.87	20250225	4540	10.13	20250207	17410	-71.28	20240801	1300	284.62	20240416	0.59	Y	033790	500	114 억	7228692	N	N	3102	N	00	N
159	20250403	110400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4995	-45	5	-0.89	201353335	40607	60.24	5000	5020	4810	6550	3530	5040	4958.59	31.67	4860	5320	5180	5090	4950	4860	5135	4905	114	1510	500	3120	5	1	22822800	1140	-40.61	2.03	12	0.18	-123.00	2462.00	17410	20240801	-71.31	1236	20240327	304.13	9070	-44.93	20250225	4540	10.02	20250207	17410	-71.31	20240801	1300	284.23	20240416	0.59	Y	033790	500	114 억	7228692	N	N	3102	N	00	N
160	20250403	100359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4945	-95	5	-1.88	151835915	30590	45.38	5000	5020	4810	6550	3530	5040	4963.58	31.67	4465	5320	5180	5090	4950	4860	5135	4905	114	1510	500	3120	5	1	22822800	1129	-40.20	2.01	12	0.13	-123.00	2462.00	17410	20240801	-71.60	1236	20240327	300.08	9070	-45.48	20250225	4540	8.92	20250207	17410	-71.60	20240801	1300	280.38	20240416	0.59	Y	033790	500	114 억	7228692	N	N	3102	N	00	N
161	20250403	090401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4870	-170	5	-3.37	38660325	7762	11.52	5000	5000	4810	6550	3530	5040	4980.72	31.67	-1664	5320	5180	5090	4950	4860	5135	4905	114	1510	500	3120	5	1	22822800	1111	-39.59	1.98	12	0.03	-123.00	2462.00	17410	20240801	-72.03	1236	20240327	294.01	9070	-46.31	20250225	4540	7.27	20250207	17410	-72.03	20240801	1300	274.62	20240416	0.59	Y	033790	500	114 억	7228692	N	N	3102	N	00	N
162	20250402	160352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	-110	5	-2.14	340452920	67407	141.11	5230	5230	5000	6690	3610	5150	5050.71	31.66	-2721	5343	5246	5163	5066	4983	5205	5025	114	1540	500	3190	10	1	22822800	1150	-44.21	3.95	12	0.30	-114.00	1277.00	17410	20240801	-71.05	1236	20240327	307.77	9070	-44.43	20250225	4540	11.01	20250207	17410	-71.05	20240801	1300	287.69	20240416	0.58	Y	033790	500	114 억	7226339	N	N	3102	N	00	N
163	20250402	150352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-70	5	-1.36	322632580	63879	133.72	5230	5230	5000	6690	3610	5150	5050.68	31.66	-3222	5343	5246	5163	5066	4983	5205	5025	114	1540	500	3190	10	1	22822800	1159	-44.56	3.98	12	0.28	-114.00	1277.00	17410	20240801	-70.82	1236	20240327	311.00	9070	-43.99	20250225	4540	11.89	20250207	17410	-70.82	20240801	1300	290.77	20240416	0.58	Y	033790	500	114 억	7226339	N	N	3072	N	00	N
164	20250402	140353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	-90	5	-1.75	218785145	43210	90.45	5230	5230	5020	6690	3610	5150	5063.30	31.66	-6650	5343	5246	5163	5066	4983	5205	5025	114	1540	500	3190	10	1	22822800	1155	-44.39	3.96	12	0.19	-114.00	1277.00	17410	20240801	-70.94	1236	20240327	309.39	9070	-44.21	20250225	4540	11.45	20250207	17410	-70.94	20240801	1300	289.23	20240416	0.58	Y	033790	500	114 억	7226339	N	N	3072	N	00	N
165	20250402	130354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	-80	5	-1.55	187216355	36980	77.41	5230	5230	5020	6690	3610	5150	5062.64	31.66	-3945	5343	5246	5163	5066	4983	5205	5025	114	1540	500	3190	10	1	22822800	1157	-44.47	3.97	12	0.16	-114.00	1277.00	17410	20240801	-70.88	1236	20240327	310.19	9070	-44.10	20250225	4540	11.67	20250207	17410	-70.88	20240801	1300	290.00	20240416	0.58	Y	033790	500	114 억	7226339	N	N	3072	N	00	N
166	20250402	120353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	-80	5	-1.55	136279575	26888	56.29	5230	5230	5030	6690	3610	5150	5068.42	31.66	-5477	5343	5246	5163	5066	4983	5205	5025	114	1540	500	3190	10	1	22822800	1157	-44.47	3.97	12	0.12	-114.00	1277.00	17410	20240801	-70.88	1236	20240327	310.19	9070	-44.10	20250225	4540	11.67	20250207	17410	-70.88	20240801	1300	290.00	20240416	0.58	Y	033790	500	114 억	7226339	N	N	3072	N	00	N
167	20250402	110353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-10	5	-0.19	123790885	24441	51.16	5230	5230	5030	6690	3610	5150	5064.89	31.66	-6259	5343	5246	5163	5066	4983	5205	5025	114	1540	500	3190	10	1	22822800	1173	-45.09	4.03	12	0.11	-114.00	1277.00	17410	20240801	-70.48	1236	20240327	315.86	9070	-43.33	20250225	4540	13.22	20250207	17410	-70.48	20240801	1300	295.38	20240416	0.58	Y	033790	500	114 억	7226339	N	N	3072	N	00	N
168	20250402	100352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	-80	5	-1.55	104873325	20720	43.37	5230	5230	5030	6690	3610	5150	5061.45	31.66	-6376	5343	5246	5163	5066	4983	5205	5025	114	1540	500	3190	10	1	22822800	1157	-44.47	3.97	12	0.09	-114.00	1277.00	17410	20240801	-70.88	1236	20240327	310.19	9070	-44.10	20250225	4540	11.67	20250207	17410	-70.88	20240801	1300	290.00	20240416	0.58	Y	033790	500	114 억	7226339	N	N	3072	N	00	N
169	20250402	090355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	50	2	0.97	2028480	390	0.82	5230	5230	5200	6690	3610	5150	5201.23	31.66	-2	5343	5246	5163	5066	4983	5205	5025	114	1540	500	3190	10	1	22822800	1187	-45.61	4.07	12	0.00	-114.00	1277.00	17410	20240801	-70.13	1236	20240327	320.71	9070	-42.67	20250225	4540	14.54	20250207	17410	-70.13	20240801	1300	300.00	20240416	0.58	Y	033790	500	114 억	7226339	N	N	3072	N	00	N
170	20250401	160354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	20	2	0.39	246367110	47770	37.15	5240	5260	5080	6660	3600	5130	5157.36	31.65	3229	5430	5280	5180	5030	4930	5355	5105	114	1530	500	3180	10	1	22822800	1175	-45.18	4.03	12	0.21	-114.00	1277.00	17410	20240801	-70.42	1236	20240327	316.67	9070	-43.22	20250225	4540	13.44	20250207	17410	-70.42	20240801	1275	303.92	20240401	0.58	Y	033790	500	114 억	7222928	N	N	3072	N	00	N
171	20250401	150355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	30	2	0.58	238746330	46292	36.00	5240	5260	5080	6660	3600	5130	5157.40	31.65	3920	5430	5280	5180	5030	4930	5355	5105	114	1530	500	3180	10	1	22822800	1178	-45.26	4.04	12	0.20	-114.00	1277.00	17410	20240801	-70.36	1236	20240327	317.48	9070	-43.11	20250225	4540	13.66	20250207	17410	-70.36	20240801	1275	304.71	20240401	0.58	Y	033790	500	114 억	7222928	N	N	5435	N	00	N
172	20250401	140355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	30	2	0.58	175960490	34063	26.49	5240	5260	5080	6660	3600	5130	5165.74	31.65	2011	5430	5280	5180	5030	4930	5355	5105	114	1530	500	3180	10	1	22822800	1178	-45.26	4.04	12	0.15	-114.00	1277.00	17410	20240801	-70.36	1236	20240327	317.48	9070	-43.11	20250225	4540	13.66	20250207	17410	-70.36	20240801	1275	304.71	20240401	0.58	Y	033790	500	114 억	7222928	N	N	5435	N	00	N
173	20250401	130355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	90	2	1.75	165019890	31957	24.85	5240	5260	5080	6660	3600	5130	5163.81	31.65	1915	5430	5280	5180	5030	4930	5355	5105	114	1530	500	3180	10	1	22822800	1191	-45.79	4.09	12	0.14	-114.00	1277.00	17410	20240801	-70.02	1236	20240327	322.33	9070	-42.45	20250225	4540	14.98	20250207	17410	-70.02	20240801	1275	309.41	20240401	0.58	Y	033790	500	114 억	7222928	N	N	5435	N	00	N
174	20250401	120356	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	110	2	2.14	153103460	29678	23.08	5240	5260	5080	6660	3600	5130	5158.82	31.65	2809	5430	5280	5180	5030	4930	5355	5105	114	1530	500	3180	10	1	22822800	1196	-45.96	4.10	12	0.13	-114.00	1277.00	17410	20240801	-69.90	1236	20240327	323.95	9070	-42.23	20250225	4540	15.42	20250207	17410	-69.90	20240801	1275	310.98	20240401	0.58	Y	033790	500	114 억	7222928	N	N	5435	N	00	N
175	20250401	110353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	120	2	2.34	136750300	26544	20.64	5240	5260	5080	6660	3600	5130	5151.83	31.65	2730	5430	5280	5180	5030	4930	5355	5105	114	1530	500	3180	10	1	22822800	1198	-46.05	4.11	12	0.12	-114.00	1277.00	17410	20240801	-69.84	1236	20240327	324.76	9070	-42.12	20250225	4540	15.64	20250207	17410	-69.84	20240801	1275	311.76	20240401	0.58	Y	033790	500	114 억	7222928	N	N	5435	N	00	N
176	20250401	100349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	-30	5	-0.58	68458770	13303	10.35	5240	5240	5080	6660	3600	5130	5146.12	31.65	-755	5430	5280	5180	5030	4930	5355	5105	114	1530	500	3180	10	1	22822800	1164	-44.74	3.99	12	0.06	-114.00	1277.00	17410	20240801	-70.71	1236	20240327	312.62	9070	-43.77	20250225	4540	12.33	20250207	17410	-70.71	20240801	1275	300.00	20240401	0.58	Y	033790	500	114 억	7222928	N	N	5435	N	00	N
177	20250401	090351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-50	5	-0.97	9603350	1858	1.44	5240	5240	5080	6660	3600	5130	5168.65	31.65	253	5430	5280	5180	5030	4930	5355	5105	114	1530	500	3180	10	1	22822800	1159	-44.56	3.98	12	0.01	-114.00	1277.00	17410	20240801	-70.82	1236	20240327	311.00	9070	-43.99	20250225	4540	11.89	20250207	17410	-70.82	20240801	1275	298.43	20240401	0.58	Y	033790	500	114 억	7222928	N	N	5435	N	00	N

76 KiB Raw Blame History

76 KiB

Raw Blame History