KissMeData/042500/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

63 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	investmentCareful	shortOverheated
2	20250328	160508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4160	-35	5	-0.83	160717814	38520	163.09	4160	4225	4140	5450	2940	4195	4172.32	2.91	-6321	4255	4225	4200	4170	4145	4212	4157	95	1255	500	2680	5	1	19070134	793	6.17	0.66	12	0.20	674.00	6295.00	8160	20240430	-49.02	3985	20241206	4.39	5180	-19.69	20250219	4140	0.48	20250328	8690	-52.13	20240403	3985	4.39	20241206	2.25	N	042500	500	95 억	555271	N	N	N	N
3	20250328	150510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4165	-30	5	-0.72	150715921	36118	152.92	4160	4225	4140	5450	2940	4195	4172.88	2.91	-6176	4255	4225	4200	4170	4145	4212	4157	95	1255	500	2680	5	1	19070134	794	6.18	0.66	12	0.19	674.00	6295.00	8160	20240430	-48.96	3985	20241206	4.52	5180	-19.59	20250219	4140	0.60	20250328	8690	-52.07	20240403	3985	4.52	20241206	2.25	N	042500	500	95 억	555271	N	N	N	N
4	20250328	140512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4175	-20	5	-0.48	114765641	27489	116.39	4160	4225	4140	5450	2940	4195	4174.97	2.91	-5949	4255	4225	4200	4170	4145	4212	4157	95	1255	500	2680	5	1	19070134	796	6.19	0.66	12	0.14	674.00	6295.00	8160	20240430	-48.84	3985	20241206	4.77	5180	-19.40	20250219	4140	0.85	20250328	8690	-51.96	20240403	3985	4.77	20241206	2.25	N	042500	500	95 억	555271	N	N	N	N
5	20250328	130511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4195	0	3	0.00	98745001	23652	100.14	4160	4225	4140	5450	2940	4195	4174.91	2.91	-4451	4255	4225	4200	4170	4145	4212	4157	95	1255	500	2680	5	1	19070134	800	6.22	0.67	12	0.12	674.00	6295.00	8160	20240430	-48.59	3985	20241206	5.27	5180	-19.02	20250219	4140	1.33	20250328	8690	-51.73	20240403	3985	5.27	20241206	2.25	N	042500	500	95 억	555271	N	N	N	N
6	20250328	120510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4220	25	2	0.60	94187191	22563	95.53	4160	4225	4140	5450	2940	4195	4174.41	2.91	-4437	4255	4225	4200	4170	4145	4212	4157	95	1255	500	2680	5	1	19070134	805	6.26	0.67	12	0.12	674.00	6295.00	8160	20240430	-48.28	3985	20241206	5.90	5180	-18.53	20250219	4140	1.93	20250328	8690	-51.44	20240403	3985	5.90	20241206	2.25	N	042500	500	95 억	555271	N	N	N	N
7	20250328	110509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4170	-25	5	-0.60	67068685	16098	68.16	4160	4225	4140	5450	2940	4195	4166.27	2.91	-2044	4255	4225	4200	4170	4145	4212	4157	95	1255	500	2680	5	1	19070134	795	6.19	0.66	12	0.08	674.00	6295.00	8160	20240430	-48.90	3985	20241206	4.64	5180	-19.50	20250219	4140	0.72	20250328	8690	-52.01	20240403	3985	4.64	20241206	2.25	N	042500	500	95 억	555271	N	N	N	N
8	20250328	100511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4185	-10	5	-0.24	52322565	12563	53.19	4160	4225	4140	5450	2940	4195	4164.81	2.91	-1930	4255	4225	4200	4170	4145	4212	4157	95	1255	500	2680	5	1	19070134	798	6.21	0.66	12	0.07	674.00	6295.00	8160	20240430	-48.71	3985	20241206	5.02	5180	-19.21	20250219	4140	1.09	20250328	8690	-51.84	20240403	3985	5.02	20241206	2.25	N	042500	500	95 억	555271	N	N	N	N
9	20250328	090515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4185	-10	5	-0.24	23140025	5557	23.53	4160	4225	4140	5450	2940	4195	4164.12	2.91	-2216	4255	4225	4200	4170	4145	4212	4157	95	1255	500	2680	5	1	19070134	798	6.21	0.66	12	0.03	674.00	6295.00	8160	20240430	-48.71	3985	20241206	5.02	5180	-19.21	20250219	4140	1.09	20250328	8690	-51.84	20240403	3985	5.02	20241206	2.25	N	042500	500	95 억	555271	N	N	N	N
10	20250327	161412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4195	-20	5	-0.47	99047005	23619	148.06	4200	4230	4175	5470	2955	4215	4193.47	2.96	-10020	4275	4245	4215	4185	4155	4230	4170	95	1255	500	2690	5	1	19070134	800	6.22	0.67	12	0.12	674.00	6295.00	8160	20240430	-48.59	3985	20241206	5.27	5180	-19.02	20250219	4175	0.48	20250327	8690	-51.73	20240403	3985	5.27	20241206	2.23	N	042500	500	95 억	565292	N	N	N	N
11	20250327	150510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4180	-35	5	-0.83	91577650	21838	136.90	4200	4230	4175	5470	2955	4215	4193.50	2.96	-9726	4275	4245	4215	4185	4155	4230	4170	95	1255	500	2690	5	1	19070134	797	6.20	0.66	12	0.11	674.00	6295.00	8160	20240430	-48.77	3985	20241206	4.89	5180	-19.31	20250219	4175	0.12	20250327	8690	-51.90	20240403	3985	4.89	20241206	2.23	N	042500	500	95 억	565292	N	N	N	N
12	20250327	140507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4210	-5	5	-0.12	75153000	17911	112.28	4200	4230	4175	5470	2955	4215	4195.91	2.96	-7780	4275	4245	4215	4185	4155	4230	4170	95	1255	500	2690	5	1	19070134	803	6.25	0.67	12	0.09	674.00	6295.00	8160	20240430	-48.41	3985	20241206	5.65	5180	-18.73	20250219	4175	0.84	20250327	8690	-51.55	20240403	3985	5.65	20241206	2.23	N	042500	500	95 억	565292	N	N	N	N
13	20250327	130506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4215	0	3	0.00	67840545	16166	101.34	4200	4230	4175	5470	2955	4215	4196.50	2.96	-7449	4275	4245	4215	4185	4155	4230	4170	95	1255	500	2690	5	1	19070134	804	6.25	0.67	12	0.08	674.00	6295.00	8160	20240430	-48.35	3985	20241206	5.77	5180	-18.63	20250219	4175	0.96	20250327	8690	-51.50	20240403	3985	5.77	20241206	2.23	N	042500	500	95 억	565292	N	N	N	N
14	20250327	120512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4220	5	2	0.12	58307850	13893	87.09	4200	4230	4175	5470	2955	4215	4196.92	2.96	-5920	4275	4245	4215	4185	4155	4230	4170	95	1255	500	2690	5	1	19070134	805	6.26	0.67	12	0.07	674.00	6295.00	8160	20240430	-48.28	3985	20241206	5.90	5180	-18.53	20250219	4175	1.08	20250327	8690	-51.44	20240403	3985	5.90	20241206	2.23	N	042500	500	95 억	565292	N	N	N	N
15	20250327	110511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4215	0	3	0.00	51766500	12340	77.36	4200	4230	4175	5470	2955	4215	4195.02	2.96	-4678	4275	4245	4215	4185	4155	4230	4170	95	1255	500	2690	5	1	19070134	804	6.25	0.67	12	0.06	674.00	6295.00	8160	20240430	-48.35	3985	20241206	5.77	5180	-18.63	20250219	4175	0.96	20250327	8690	-51.50	20240403	3985	5.77	20241206	2.23	N	042500	500	95 억	565292	N	N	N	N
16	20250327	100507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4200	-15	5	-0.36	42933395	10236	64.17	4200	4230	4175	5470	2955	4215	4194.35	2.96	-4265	4275	4245	4215	4185	4155	4230	4170	95	1255	500	2690	5	1	19070134	801	6.23	0.67	12	0.05	674.00	6295.00	8160	20240430	-48.53	3985	20241206	5.40	5180	-18.92	20250219	4175	0.60	20250327	8690	-51.67	20240403	3985	5.40	20241206	2.23	N	042500	500	95 억	565292	N	N	N	N
17	20250327	090509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4205	-10	5	-0.24	19598325	4678	29.33	4200	4205	4180	5470	2955	4215	4189.47	2.96	-2658	4275	4245	4215	4185	4155	4230	4170	95	1255	500	2690	5	1	19070134	802	6.24	0.67	12	0.02	674.00	6295.00	8160	20240430	-48.47	3985	20241206	5.52	5180	-18.82	20250219	4180	0.60	20250327	8690	-51.61	20240403	3985	5.52	20241206	2.23	N	042500	500	95 억	565292	N	N	N	N
18	20250326	160504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4215	10	2	0.24	65295840	15522	32.76	4245	4245	4185	5460	2945	4205	4206.66	2.95	-603	4295	4250	4225	4180	4155	4237	4167	95	1255	500	2690	5	1	19070134	804	6.25	0.67	12	0.08	674.00	6295.00	8160	20240430	-48.35	3985	20241206	5.77	5180	-18.63	20250219	4185	0.72	20250326	8690	-51.50	20240403	3985	5.77	20241206	2.24	N	042500	500	95 억	562022	N	N	N	N
19	20250326	150503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4215	10	2	0.24	58233165	13845	29.22	4245	4245	4185	5460	2945	4205	4206.08	2.95	-219	4295	4250	4225	4180	4155	4237	4167	95	1255	500	2690	5	1	19070134	804	6.25	0.67	12	0.07	674.00	6295.00	8160	20240430	-48.35	3985	20241206	5.77	5180	-18.63	20250219	4185	0.72	20250326	8690	-51.50	20240403	3985	5.77	20241206	2.24	N	042500	500	95 억	562022	N	N	N	N
20	20250326	140505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4205	0	3	0.00	56150095	13350	28.18	4245	4245	4185	5460	2945	4205	4206.00	2.95	169	4295	4250	4225	4180	4155	4237	4167	95	1255	500	2690	5	1	19070134	802	6.24	0.67	12	0.07	674.00	6295.00	8160	20240430	-48.47	3985	20241206	5.52	5180	-18.82	20250219	4185	0.48	20250326	8690	-51.61	20240403	3985	5.52	20241206	2.24	N	042500	500	95 억	562022	N	N	N	N
21	20250326	130506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4235	30	2	0.71	44878720	10673	22.53	4245	4245	4185	5460	2945	4205	4204.88	2.95	152	4295	4250	4225	4180	4155	4237	4167	95	1255	500	2690	5	1	19070134	808	6.28	0.67	12	0.06	674.00	6295.00	8160	20240430	-48.10	3985	20241206	6.27	5180	-18.24	20250219	4185	1.19	20250326	8690	-51.27	20240403	3985	6.27	20241206	2.24	N	042500	500	95 억	562022	N	N	N	N
22	20250326	120508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4220	15	2	0.36	36926185	8789	18.55	4245	4245	4185	5460	2945	4205	4201.41	2.95	-191	4295	4250	4225	4180	4155	4237	4167	95	1255	500	2690	5	1	19070134	805	6.26	0.67	12	0.05	674.00	6295.00	8160	20240430	-48.28	3985	20241206	5.90	5180	-18.53	20250219	4185	0.84	20250326	8690	-51.44	20240403	3985	5.90	20241206	2.24	N	042500	500	95 억	562022	N	N	N	N
23	20250326	110506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4215	10	2	0.24	33743975	8034	16.96	4245	4245	4185	5460	2945	4205	4200.15	2.95	-60	4295	4250	4225	4180	4155	4237	4167	95	1255	500	2690	5	1	19070134	804	6.25	0.67	12	0.04	674.00	6295.00	8160	20240430	-48.35	3985	20241206	5.77	5180	-18.63	20250219	4185	0.72	20250326	8690	-51.50	20240403	3985	5.77	20241206	2.24	N	042500	500	95 억	562022	N	N	N	N
24	20250326	100507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4200	-5	5	-0.12	24889630	5927	12.51	4245	4245	4185	5460	2945	4205	4199.36	2.95	-945	4295	4250	4225	4180	4155	4237	4167	95	1255	500	2690	5	1	19070134	801	6.23	0.67	12	0.03	674.00	6295.00	8160	20240430	-48.53	3985	20241206	5.40	5180	-18.92	20250219	4185	0.36	20250326	8690	-51.67	20240403	3985	5.40	20241206	2.24	N	042500	500	95 억	562022	N	N	N	N
25	20250326	090506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4240	35	2	0.83	1018295	240	0.51	4245	4245	4230	5460	2945	4205	4242.90	2.95	-84	4295	4250	4225	4180	4155	4237	4167	95	1255	500	2690	5	1	19070134	809	6.29	0.67	12	0.00	674.00	6295.00	8160	20240430	-48.04	3985	20241206	6.40	5180	-18.15	20250219	4200	0.95	20250325	8690	-51.21	20240403	3985	6.40	20241206	2.24	N	042500	500	95 억	562022	N	N	N	N
26	20250325	160504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4205	-35	5	-0.83	199064655	47149	175.27	4230	4270	4200	5510	2970	4240	4222.45	3.04	-17958	4316	4277	4246	4207	4176	4262	4192	95	1270	500	2710	5	1	19070134	802	6.24	0.67	12	0.25	674.00	6295.00	8160	20240430	-48.47	3985	20241206	5.52	5180	-18.82	20250219	4200	0.12	20250325	8690	-51.61	20240403	3985	5.52	20241206	2.21	N	042500	500	95 억	579978	N	N	N	N
27	20250325	150504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4220	-20	5	-0.47	182110310	43120	160.29	4230	4270	4200	5510	2970	4240	4223.34	3.04	-16603	4316	4277	4246	4207	4176	4262	4192	95	1270	500	2710	5	1	19070134	805	6.26	0.67	12	0.23	674.00	6295.00	8160	20240430	-48.28	3985	20241206	5.90	5180	-18.53	20250219	4200	0.48	20250325	8690	-51.44	20240403	3985	5.90	20241206	2.21	N	042500	500	95 억	579978	N	N	N	N
28	20250325	140502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4220	-20	5	-0.47	161835065	38295	142.36	4230	4270	4205	5510	2970	4240	4226.01	3.04	-16206	4316	4277	4246	4207	4176	4262	4192	95	1270	500	2710	5	1	19070134	805	6.26	0.67	12	0.20	674.00	6295.00	8160	20240430	-48.28	3985	20241206	5.90	5180	-18.53	20250219	4205	0.36	20250325	8690	-51.44	20240403	3985	5.90	20241206	2.21	N	042500	500	95 억	579978	N	N	N	N
29	20250325	130503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4230	-10	5	-0.24	114910760	27149	100.92	4230	4270	4215	5510	2970	4240	4232.60	3.04	-5572	4316	4277	4246	4207	4176	4262	4192	95	1270	500	2710	5	1	19070134	807	6.28	0.67	12	0.14	674.00	6295.00	8160	20240430	-48.16	3985	20241206	6.15	5180	-18.34	20250219	4215	0.36	20250325	8690	-51.32	20240403	3985	6.15	20241206	2.21	N	042500	500	95 억	579978	N	N	N	N
30	20250325	120503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4235	-5	5	-0.12	110593275	26125	97.12	4230	4270	4215	5510	2970	4240	4233.24	3.04	-5289	4316	4277	4246	4207	4176	4262	4192	95	1270	500	2710	5	1	19070134	808	6.28	0.67	12	0.14	674.00	6295.00	8160	20240430	-48.10	3985	20241206	6.27	5180	-18.24	20250219	4215	0.47	20250325	8690	-51.27	20240403	3985	6.27	20241206	2.21	N	042500	500	95 억	579978	N	N	N	N
31	20250325	110503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4270	30	2	0.71	65161710	15365	57.12	4230	4270	4225	5510	2970	4240	4240.92	3.04	-339	4316	4277	4246	4207	4176	4262	4192	95	1270	500	2710	5	1	19070134	814	6.34	0.68	12	0.08	674.00	6295.00	8160	20240430	-47.67	3985	20241206	7.15	5180	-17.57	20250219	4215	1.30	20250324	8690	-50.86	20240403	3985	7.15	20241206	2.21	N	042500	500	95 억	579978	N	N	N	N
32	20250325	100511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4250	10	2	0.24	44591050	10531	39.15	4230	4265	4225	5510	2970	4240	4234.27	3.04	346	4316	4277	4246	4207	4176	4262	4192	95	1270	500	2710	5	1	19070134	810	6.31	0.68	12	0.06	674.00	6295.00	8160	20240430	-47.92	3985	20241206	6.65	5180	-17.95	20250219	4215	0.83	20250324	8690	-51.09	20240403	3985	6.65	20241206	2.21	N	042500	500	95 억	579978	N	N	N	N
33	20250325	090506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4250	10	2	0.24	18289015	4313	16.03	4230	4265	4230	5510	2970	4240	4240.44	3.04	2245	4316	4277	4246	4207	4176	4262	4192	95	1270	500	2710	5	1	19070134	810	6.31	0.68	12	0.02	674.00	6295.00	8160	20240430	-47.92	3985	20241206	6.65	5180	-17.95	20250219	4215	0.83	20250324	8690	-51.09	20240403	3985	6.65	20241206	2.21	N	042500	500	95 억	579978	N	N	N	N
34	20250324	160502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4240	-30	5	-0.70	113828667	26870	45.44	4285	4285	4215	5550	2990	4270	4236.26	3.08	-5185	4330	4300	4265	4235	4200	4282	4217	95	1280	500	2730	5	1	19070134	809	6.29	0.67	12	0.14	674.00	6295.00	8160	20240430	-48.04	3985	20241206	6.40	5180	-18.15	20250219	4215	0.59	20250324	8690	-51.21	20240403	3985	6.40	20241206	2.22	N	042500	500	95 억	586467	N	N	N	N
35	20250324	150505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4245	-25	5	-0.59	109579657	25867	43.74	4285	4285	4215	5550	2990	4270	4236.27	3.08	-5118	4330	4300	4265	4235	4200	4282	4217	95	1280	500	2730	5	1	19070134	810	6.30	0.67	12	0.14	674.00	6295.00	8160	20240430	-47.98	3985	20241206	6.52	5180	-18.05	20250219	4215	0.71	20250324	8690	-51.15	20240403	3985	6.52	20241206	2.22	N	042500	500	95 억	586467	N	N	N	N
36	20250324	140505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4235	-35	5	-0.82	89906867	21220	35.89	4285	4285	4215	5550	2990	4270	4236.89	3.08	-2952	4330	4300	4265	4235	4200	4282	4217	95	1280	500	2730	5	1	19070134	808	6.28	0.67	12	0.11	674.00	6295.00	8160	20240430	-48.10	3985	20241206	6.27	5180	-18.24	20250219	4215	0.47	20250324	8690	-51.27	20240403	3985	6.27	20241206	2.22	N	042500	500	95 억	586467	N	N	N	N
37	20250324	130505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4250	-20	5	-0.47	59709407	14068	23.79	4285	4285	4225	5550	2990	4270	4244.34	3.08	-1499	4330	4300	4265	4235	4200	4282	4217	95	1280	500	2730	5	1	19070134	810	6.31	0.68	12	0.07	674.00	6295.00	8160	20240430	-47.92	3985	20241206	6.65	5180	-17.95	20250219	4225	0.59	20250324	8690	-51.09	20240403	3985	6.65	20241206	2.22	N	042500	500	95 억	586467	N	N	N	N
38	20250324	120505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4250	-20	5	-0.47	49341362	11618	19.65	4285	4285	4225	5550	2990	4270	4246.98	3.08	740	4330	4300	4265	4235	4200	4282	4217	95	1280	500	2730	5	1	19070134	810	6.31	0.68	12	0.06	674.00	6295.00	8160	20240430	-47.92	3985	20241206	6.65	5180	-17.95	20250219	4225	0.59	20250324	8690	-51.09	20240403	3985	6.65	20241206	2.22	N	042500	500	95 억	586467	N	N	N	N
39	20250324	110505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4240	-30	5	-0.70	27565007	6476	10.95	4285	4285	4235	5550	2990	4270	4256.49	3.08	428	4330	4300	4265	4235	4200	4282	4217	95	1280	500	2730	5	1	19070134	809	6.29	0.67	12	0.03	674.00	6295.00	8160	20240430	-48.04	3985	20241206	6.40	5180	-18.15	20250219	4230	0.24	20250321	8690	-51.21	20240403	3985	6.40	20241206	2.22	N	042500	500	95 억	586467	N	N	N	N
40	20250324	100503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4270	0	3	0.00	21383360	5020	8.49	4285	4285	4240	5550	2990	4270	4259.63	3.08	524	4330	4300	4265	4235	4200	4282	4217	95	1280	500	2730	5	1	19070134	814	6.34	0.68	12	0.03	674.00	6295.00	8160	20240430	-47.67	3985	20241206	7.15	5180	-17.57	20250219	4230	0.95	20250321	8690	-50.86	20240403	3985	7.15	20241206	2.22	N	042500	500	95 억	586467	N	N	N	N
41	20250324	090504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4255	-15	5	-0.35	2658420	622	1.05	4285	4285	4255	5550	2990	4270	4273.99	3.08	-428	4330	4300	4265	4235	4200	4282	4217	95	1280	500	2730	5	1	19070134	811	6.31	0.68	12	0.00	674.00	6295.00	8160	20240430	-47.86	3985	20241206	6.78	5180	-17.86	20250219	4230	0.59	20250321	8690	-51.04	20240403	3985	6.78	20241206	2.22	N	042500	500	95 억	586467	N	N	N	N
42	20250321	160520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4270	0	3	0.00	251337350	59112	68.97	4295	4295	4230	5550	2990	4270	4251.85	3.16	-19095	4363	4316	4293	4246	4223	4305	4235	95	1280	500	2730	5	1	19070134	814	6.34	0.68	12	0.31	674.00	6295.00	8160	20240430	-47.67	3985	20241206	7.15	5180	-17.57	20250219	4230	0.95	20250321	8690	-50.86	20240403	3985	7.15	20241206	2.29	N	042500	500	95 억	601678	N	N	N	N
43	20250321	150504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4265	-5	5	-0.12	229705480	54017	63.03	4295	4295	4230	5550	2990	4270	4252.43	3.16	-18905	4363	4316	4293	4246	4223	4305	4235	95	1280	500	2730	5	1	19070134	813	6.33	0.68	12	0.28	674.00	6295.00	8160	20240430	-47.73	3985	20241206	7.03	5180	-17.66	20250219	4230	0.83	20250321	8690	-50.92	20240403	3985	7.03	20241206	2.29	N	042500	500	95 억	601678	N	N	N	N
44	20250321	140504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4280	10	2	0.23	220308615	51811	60.46	4295	4295	4230	5550	2990	4270	4252.12	3.16	-18440	4363	4316	4293	4246	4223	4305	4235	95	1280	500	2730	5	1	19070134	816	6.35	0.68	12	0.27	674.00	6295.00	8160	20240430	-47.55	3985	20241206	7.40	5180	-17.37	20250219	4230	1.18	20250321	8690	-50.75	20240403	3985	7.40	20241206	2.29	N	042500	500	95 억	601678	N	N	N	N
45	20250321	130504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4280	10	2	0.23	197086685	46385	54.12	4295	4295	4230	5550	2990	4270	4248.88	3.16	-13897	4363	4316	4293	4246	4223	4305	4235	95	1280	500	2730	5	1	19070134	816	6.35	0.68	12	0.24	674.00	6295.00	8160	20240430	-47.55	3985	20241206	7.40	5180	-17.37	20250219	4230	1.18	20250321	8690	-50.75	20240403	3985	7.40	20241206	2.29	N	042500	500	95 억	601678	N	N	N	N
46	20250321	120505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4285	15	2	0.35	185970620	43782	51.09	4295	4295	4230	5550	2990	4270	4247.60	3.16	-13860	4363	4316	4293	4246	4223	4305	4235	95	1280	500	2730	5	1	19070134	817	6.36	0.68	12	0.23	674.00	6295.00	8160	20240430	-47.49	3985	20241206	7.53	5180	-17.28	20250219	4230	1.30	20250321	8690	-50.69	20240403	3985	7.53	20241206	2.29	N	042500	500	95 억	601678	N	N	N	N
47	20250321	110504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4250	-20	5	-0.47	128935915	30349	35.41	4295	4295	4230	5550	2990	4270	4248.37	3.16	-16020	4363	4316	4293	4246	4223	4305	4235	95	1280	500	2730	5	1	19070134	810	6.31	0.68	12	0.16	674.00	6295.00	8160	20240430	-47.92	3985	20241206	6.65	5180	-17.95	20250219	4230	0.47	20250321	8690	-51.09	20240403	3985	6.65	20241206	2.29	N	042500	500	95 억	601678	N	N	N	N
48	20250321	100505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4240	-30	5	-0.70	120865465	28443	33.19	4295	4295	4235	5550	2990	4270	4249.32	3.16	-16176	4363	4316	4293	4246	4223	4305	4235	95	1280	500	2730	5	1	19070134	809	6.29	0.67	12	0.15	674.00	6295.00	8160	20240430	-48.04	3985	20241206	6.40	5180	-18.15	20250219	4235	0.12	20250321	8690	-51.21	20240403	3985	6.40	20241206	2.29	N	042500	500	95 억	601678	N	N	N	N
49	20250321	090506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4295	25	2	0.59	1272635	297	0.35	4295	4295	4290	5550	2990	4270	4292.91	3.16	-94	4363	4316	4293	4246	4223	4305	4235	95	1280	500	2730	5	1	19070134	819	6.37	0.68	12	0.00	674.00	6295.00	8160	20240430	-47.37	3985	20241206	7.78	5180	-17.08	20250219	4270	0.59	20250320	8690	-50.58	20240403	3985	7.78	20241206	2.29	N	042500	500	95 억	601678	N	N	N	N
50	20250320	160757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4270	-55	5	-1.27	368073527	85562	34.08	4330	4340	4270	5620	3030	4325	4301.87	3.29	-24974	4561	4442	4371	4252	4181	4407	4217	95	1295	500	2760	5	1	19070134	814	6.34	0.68	12	0.45	674.00	6295.00	8160	20240430	-47.67	3985	20241206	7.15	5180	-17.57	20250219	4270	0.00	20250320	8690	-50.86	20240403	3985	7.15	20241206	2.16	N	042500	500	95 억	626653	N	N	N	N
51	20250320	150503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4295	-30	5	-0.69	283074232	65712	26.18	4330	4340	4290	5620	3030	4325	4307.80	3.29	-19122	4561	4442	4371	4252	4181	4407	4217	95	1295	500	2760	5	1	19070134	819	6.37	0.68	12	0.34	674.00	6295.00	8160	20240430	-47.37	3985	20241206	7.78	5180	-17.08	20250219	4275	0.47	20250318	8690	-50.58	20240403	3985	7.78	20241206	2.16	N	042500	500	95 억	626653	N	N	N	N
52	20250320	140505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4305	-20	5	-0.46	264734427	61451	24.48	4330	4340	4290	5620	3030	4325	4308.06	3.29	-16449	4561	4442	4371	4252	4181	4407	4217	95	1295	500	2760	5	1	19070134	821	6.39	0.68	12	0.32	674.00	6295.00	8160	20240430	-47.24	3985	20241206	8.03	5180	-16.89	20250219	4275	0.70	20250318	8690	-50.46	20240403	3985	8.03	20241206	2.16	N	042500	500	95 억	626653	N	N	N	N
53	20250320	130505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4320	-5	5	-0.12	254846937	59153	23.56	4330	4340	4290	5620	3030	4325	4308.27	3.29	-15457	4561	4442	4371	4252	4181	4407	4217	95	1295	500	2760	5	1	19070134	824	6.41	0.69	12	0.31	674.00	6295.00	8160	20240430	-47.06	3985	20241206	8.41	5180	-16.60	20250219	4275	1.05	20250318	8690	-50.29	20240403	3985	8.41	20241206	2.16	N	042500	500	95 억	626653	N	N	N	N
54	20250320	120503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4325	0	3	0.00	194925817	45212	18.01	4330	4340	4290	5620	3030	4325	4311.37	3.29	-13548	4561	4442	4371	4252	4181	4407	4217	95	1295	500	2760	5	1	19070134	825	6.42	0.69	12	0.24	674.00	6295.00	8160	20240430	-47.00	3985	20241206	8.53	5180	-16.51	20250219	4275	1.17	20250318	8690	-50.23	20240403	3985	8.53	20241206	2.16	N	042500	500	95 억	626653	N	N	N	N
55	20250320	110503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4325	0	3	0.00	186205460	43196	17.21	4330	4340	4290	5620	3030	4325	4310.71	3.29	-13272	4561	4442	4371	4252	4181	4407	4217	95	1295	500	2760	5	1	19070134	825	6.42	0.69	12	0.23	674.00	6295.00	8160	20240430	-47.00	3985	20241206	8.53	5180	-16.51	20250219	4275	1.17	20250318	8690	-50.23	20240403	3985	8.53	20241206	2.16	N	042500	500	95 억	626653	N	N	N	N
56	20250320	100502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4300	-25	5	-0.58	156591455	36340	14.48	4330	4340	4290	5620	3030	4325	4309.07	3.29	-12832	4561	4442	4371	4252	4181	4407	4217	95	1295	500	2760	5	1	19070134	820	6.38	0.68	12	0.19	674.00	6295.00	8160	20240430	-47.30	3985	20241206	7.90	5180	-16.99	20250219	4275	0.58	20250318	8690	-50.52	20240403	3985	7.90	20241206	2.16	N	042500	500	95 억	626653	N	N	N	N
57	20250320	090505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4325	0	3	0.00	5075180	1173	0.47	4330	4340	4320	5620	3030	4325	4326.67	3.29	-190	4561	4442	4371	4252	4181	4407	4217	95	1295	500	2760	5	1	19070134	825	6.42	0.69	12	0.01	674.00	6295.00	8160	20240430	-47.00	3985	20241206	8.53	5180	-16.51	20250219	4275	1.17	20250318	8690	-50.23	20240403	3985	8.53	20241206	2.16	N	042500	500	95 억	626653	N	N	N	N
58	20250319	160501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4325	5	2	0.12	1098595018	250903	374.75	4335	4490	4300	5610	3025	4320	4378.59	3.34	-13068	4416	4367	4321	4272	4226	4345	4250	95	1290	500	2760	5	1	19070134	825	6.42	0.69	12	1.32	674.00	6295.00	8160	20240430	-47.00	3985	20241206	8.53	5180	-16.51	20250219	4275	1.17	20250318	8690	-50.23	20240403	3985	8.53	20241206	2.09	N	042500	500	95 억	637419	N	N	N	N
59	20250319	150502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4320	0	3	0.00	1019800003	232607	347.42	4335	4490	4300	5610	3025	4320	4384.22	3.34	-5002	4416	4367	4321	4272	4226	4345	4250	95	1290	500	2760	5	1	19070134	824	6.41	0.69	12	1.22	674.00	6295.00	8160	20240430	-47.06	3985	20241206	8.41	5180	-16.60	20250219	4275	1.05	20250318	8690	-50.29	20240403	3985	8.41	20241206	2.09	N	042500	500	95 억	637419	N	N	N	N
60	20250319	140503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4350	30	2	0.69	983134128	224124	334.75	4335	4490	4300	5610	3025	4320	4386.56	3.34	2768	4416	4367	4321	4272	4226	4345	4250	95	1290	500	2760	5	1	19070134	830	6.45	0.69	12	1.18	674.00	6295.00	8160	20240430	-46.69	3985	20241206	9.16	5180	-16.02	20250219	4275	1.75	20250318	8690	-49.94	20240403	3985	9.16	20241206	2.09	N	042500	500	95 억	637419	N	N	N	N
61	20250319	130502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4325	5	2	0.12	925768748	210902	315.00	4335	4490	4300	5610	3025	4320	4389.57	3.34	8694	4416	4367	4321	4272	4226	4345	4250	95	1290	500	2760	5	1	19070134	825	6.42	0.69	12	1.11	674.00	6295.00	8160	20240430	-47.00	3985	20241206	8.53	5180	-16.51	20250219	4275	1.17	20250318	8690	-50.23	20240403	3985	8.53	20241206	2.09	N	042500	500	95 억	637419	N	N	N	N
62	20250319	120502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4345	25	2	0.58	885395663	201587	301.09	4335	4490	4300	5610	3025	4320	4392.13	3.34	10749	4416	4367	4321	4272	4226	4345	4250	95	1290	500	2760	5	1	19070134	829	6.45	0.69	12	1.06	674.00	6295.00	8160	20240430	-46.75	3985	20241206	9.03	5180	-16.12	20250219	4275	1.64	20250318	8690	-50.00	20240403	3985	9.03	20241206	2.09	N	042500	500	95 억	637419	N	N	N	N
63	20250319	110502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4355	35	2	0.81	750753268	170492	254.65	4335	4490	4300	5610	3025	4320	4403.45	3.34	-4562	4416	4367	4321	4272	4226	4345	4250	95	1290	500	2760	5	1	19070134	831	6.46	0.69	12	0.89	674.00	6295.00	8160	20240430	-46.63	3985	20241206	9.28	5180	-15.93	20250219	4275	1.87	20250318	8690	-49.88	20240403	3985	9.28	20241206	2.09	N	042500	500	95 억	637419	N	N	N	N
64	20250319	100503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	65	2	1.50	639972993	145083	216.70	4335	4490	4315	5610	3025	4320	4411.08	3.34	-249	4416	4367	4321	4272	4226	4345	4250	95	1290	500	2760	5	1	19070134	836	6.51	0.70	12	0.76	674.00	6295.00	8160	20240430	-46.26	3985	20241206	10.04	5180	-15.35	20250219	4275	2.57	20250318	8690	-49.54	20240403	3985	10.04	20241206	2.09	N	042500	500	95 억	637419	N	N	N	N
65	20250319	090504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4395	75	2	1.74	144580210	33121	49.47	4335	4400	4315	5610	3025	4320	4365.21	3.34	3789	4416	4367	4321	4272	4226	4345	4250	95	1290	500	2760	5	1	19070134	838	6.52	0.70	12	0.17	674.00	6295.00	8160	20240430	-46.14	3985	20241206	10.29	5180	-15.15	20250219	4275	2.81	20250318	8690	-49.42	20240403	3985	10.29	20241206	2.09	N	042500	500	95 억	637419	N	N	N	N
66	20250318	160500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4320	-25	5	-0.58	288715280	66951	113.27	4370	4370	4275	5640	3045	4345	4312.34	3.42	-14323	4451	4397	4356	4302	4261	4377	4282	95	1295	500	2780	5	1	19070134	824	6.41	0.69	12	0.35	674.00	6295.00	8160	20240430	-47.06	3985	20241206	8.41	5180	-16.60	20250219	4275	1.05	20250318	8690	-50.29	20240403	3985	8.41	20241206	2.04	N	042500	500	95 억	651742	N	N	N	N
67	20250318	150503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4320	-25	5	-0.58	191113945	44223	74.82	4370	4370	4300	5640	3045	4345	4321.60	3.42	-13346	4451	4397	4356	4302	4261	4377	4282	95	1295	500	2780	5	1	19070134	824	6.41	0.69	12	0.23	674.00	6295.00	8160	20240430	-47.06	3985	20241206	8.41	5180	-16.60	20250219	4300	0.47	20250318	8690	-50.29	20240403	3985	8.41	20241206	2.04	N	042500	500	95 억	651742	N	N	N	N
68	20250318	140502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4340	-5	5	-0.12	157672230	36468	61.70	4370	4370	4300	5640	3045	4345	4323.58	3.42	-7230	4451	4397	4356	4302	4261	4377	4282	95	1295	500	2780	5	1	19070134	828	6.44	0.69	12	0.19	674.00	6295.00	8160	20240430	-46.81	3985	20241206	8.91	5180	-16.22	20250219	4300	0.93	20250318	8690	-50.06	20240403	3985	8.91	20241206	2.04	N	042500	500	95 억	651742	N	N	N	N
69	20250318	130500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4335	-10	5	-0.23	152434460	35259	59.65	4370	4370	4300	5640	3045	4345	4323.28	3.42	-6928	4451	4397	4356	4302	4261	4377	4282	95	1295	500	2780	5	1	19070134	827	6.43	0.69	12	0.18	674.00	6295.00	8160	20240430	-46.88	3985	20241206	8.78	5180	-16.31	20250219	4300	0.81	20250318	8690	-50.12	20240403	3985	8.78	20241206	2.04	N	042500	500	95 억	651742	N	N	N	N
70	20250318	120500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4340	-5	5	-0.12	123483320	28555	48.31	4370	4370	4300	5640	3045	4345	4324.40	3.42	-8273	4451	4397	4356	4302	4261	4377	4282	95	1295	500	2780	5	1	19070134	828	6.44	0.69	12	0.15	674.00	6295.00	8160	20240430	-46.81	3985	20241206	8.91	5180	-16.22	20250219	4300	0.93	20250318	8690	-50.06	20240403	3985	8.91	20241206	2.04	N	042500	500	95 억	651742	N	N	N	N
71	20250318	110459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4345	0	3	0.00	107323445	24816	41.99	4370	4370	4300	5640	3045	4345	4324.77	3.42	-7911	4451	4397	4356	4302	4261	4377	4282	95	1295	500	2780	5	1	19070134	829	6.45	0.69	12	0.13	674.00	6295.00	8160	20240430	-46.75	3985	20241206	9.03	5180	-16.12	20250219	4300	1.05	20250318	8690	-50.00	20240403	3985	9.03	20241206	2.04	N	042500	500	95 억	651742	N	N	N	N
72	20250318	100501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4340	-5	5	-0.12	88004770	20354	34.44	4370	4370	4300	5640	3045	4345	4323.71	3.42	-5299	4451	4397	4356	4302	4261	4377	4282	95	1295	500	2780	5	1	19070134	828	6.44	0.69	12	0.11	674.00	6295.00	8160	20240430	-46.81	3985	20241206	8.91	5180	-16.22	20250219	4300	0.93	20250318	8690	-50.06	20240403	3985	8.91	20241206	2.04	N	042500	500	95 억	651742	N	N	N	N
73	20250318	090502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4335	-10	5	-0.23	4232530	975	1.65	4370	4370	4335	5640	3045	4345	4341.06	3.42	-807	4451	4397	4356	4302	4261	4377	4282	95	1295	500	2780	5	1	19070134	827	6.43	0.69	12	0.01	674.00	6295.00	8160	20240430	-46.88	3985	20241206	8.78	5180	-16.31	20250219	4315	0.46	20250317	8690	-50.12	20240403	3985	8.78	20241206	2.04	N	042500	500	95 억	651742	N	N	N	N
74	20250317	160459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4345	-60	5	-1.36	256448010	58896	133.04	4410	4410	4315	5720	3085	4405	4354.36	3.54	-23555	4455	4430	4390	4365	4325	4442	4377	95	1315	500	2810	5	1	19070134	829	6.48	0.76	12	0.31	671.00	5685.00	8160	20240430	-46.75	3985	20241206	9.03	5180	-16.12	20250219	4315	0.70	20250317	8690	-50.00	20240403	3985	9.03	20241206	2.03	N	042500	500	95 억	675779	N	N	N	N
75	20250317	150459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4350	-55	5	-1.25	243405200	55892	126.25	4410	4410	4315	5720	3085	4405	4354.92	3.54	-21905	4455	4430	4390	4365	4325	4442	4377	95	1315	500	2810	5	1	19070134	830	6.48	0.77	12	0.29	671.00	5685.00	8160	20240430	-46.69	3985	20241206	9.16	5180	-16.02	20250219	4315	0.81	20250317	8690	-49.94	20240403	3985	9.16	20241206	2.03	N	042500	500	95 억	675779	N	N	N	N
76	20250317	140500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4340	-65	5	-1.48	236306320	54257	122.56	4410	4410	4315	5720	3085	4405	4355.31	3.54	-20692	4455	4430	4390	4365	4325	4442	4377	95	1315	500	2810	5	1	19070134	828	6.47	0.76	12	0.28	671.00	5685.00	8160	20240430	-46.81	3985	20241206	8.91	5180	-16.22	20250219	4315	0.58	20250317	8690	-50.06	20240403	3985	8.91	20241206	2.03	N	042500	500	95 억	675779	N	N	N	N
77	20250317	130459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4335	-70	5	-1.59	219653700	50418	113.89	4410	4410	4315	5720	3085	4405	4356.65	3.54	-20413	4455	4430	4390	4365	4325	4442	4377	95	1315	500	2810	5	1	19070134	827	6.46	0.76	12	0.26	671.00	5685.00	8160	20240430	-46.88	3985	20241206	8.78	5180	-16.31	20250219	4315	0.46	20250317	8690	-50.12	20240403	3985	8.78	20241206	2.03	N	042500	500	95 억	675779	N	N	N	N
78	20250317	120458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4365	-40	5	-0.91	99525125	22781	51.46	4410	4410	4355	5720	3085	4405	4368.78	3.54	-13357	4455	4430	4390	4365	4325	4442	4377	95	1315	500	2810	5	1	19070134	832	6.51	0.77	12	0.12	671.00	5685.00	8160	20240430	-46.51	3985	20241206	9.54	5180	-15.73	20250219	4350	0.34	20250314	8690	-49.77	20240403	3985	9.54	20241206	2.03	N	042500	500	95 억	675779	N	N	N	N
79	20250317	110459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4375	-30	5	-0.68	67968080	15544	35.11	4410	4410	4360	5720	3085	4405	4372.62	3.54	-6287	4455	4430	4390	4365	4325	4442	4377	95	1315	500	2810	5	1	19070134	834	6.52	0.77	12	0.08	671.00	5685.00	8160	20240430	-46.38	3985	20241206	9.79	5180	-15.54	20250219	4350	0.57	20250314	8690	-49.65	20240403	3985	9.79	20241206	2.03	N	042500	500	95 억	675779	N	N	N	N
80	20250317	100500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4390	-15	5	-0.34	44360810	10142	22.91	4410	4410	4360	5720	3085	4405	4373.97	3.54	-4435	4455	4430	4390	4365	4325	4442	4377	95	1315	500	2810	5	1	19070134	837	6.54	0.77	12	0.05	671.00	5685.00	8160	20240430	-46.20	3985	20241206	10.16	5180	-15.25	20250219	4350	0.92	20250314	8690	-49.48	20240403	3985	10.16	20241206	2.03	N	042500	500	95 억	675779	N	N	N	N
81	20250317	090459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4405	0	3	0.00	2746960	627	1.42	4410	4410	4370	5720	3085	4405	4381.12	3.54	-609	4455	4430	4390	4365	4325	4442	4377	95	1315	500	2810	5	1	19070134	840	6.56	0.77	12	0.00	671.00	5685.00	8160	20240430	-46.02	3985	20241206	10.54	5180	-14.96	20250219	4350	1.26	20250314	8690	-49.31	20240403	3985	10.54	20241206	2.03	N	042500	500	95 억	675779	N	N	N	N
82	20250314	160458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4405	15	2	0.34	193451169	44200	169.99	4355	4415	4350	5700	3075	4390	4376.72	3.52	4750	4463	4426	4393	4356	4323	4410	4340	95	1310	500	2800	5	1	19070134	840	6.56	0.77	12	0.23	671.00	5685.00	8160	20240430	-46.02	3985	20241206	10.54	5180	-14.96	20250219	4350	1.26	20250314	8690	-49.31	20240403	3985	10.54	20241206	2.02	N	042500	500	95 억	671061	N	N	N	N
83	20250314	150501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4390	0	3	0.00	184084944	42070	161.80	4355	4415	4350	5700	3075	4390	4375.68	3.52	5119	4463	4426	4393	4356	4323	4410	4340	95	1310	500	2800	5	1	19070134	837	6.54	0.77	12	0.22	671.00	5685.00	8160	20240430	-46.20	3985	20241206	10.16	5180	-15.25	20250219	4350	0.92	20250314	8690	-49.48	20240403	3985	10.16	20241206	2.02	N	042500	500	95 억	671061	N	N	N	N
84	20250314	140457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	-5	5	-0.11	144858564	33113	127.35	4355	4415	4350	5700	3075	4390	4374.67	3.52	2537	4463	4426	4393	4356	4323	4410	4340	95	1310	500	2800	5	1	19070134	836	6.54	0.77	12	0.17	671.00	5685.00	8160	20240430	-46.26	3985	20241206	10.04	5180	-15.35	20250219	4350	0.80	20250314	8690	-49.54	20240403	3985	10.04	20241206	2.02	N	042500	500	95 억	671061	N	N	N	N
85	20250314	130457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4405	15	2	0.34	84691964	19322	74.31	4355	4415	4355	5700	3075	4390	4383.19	3.52	556	4463	4426	4393	4356	4323	4410	4340	95	1310	500	2800	5	1	19070134	840	6.56	0.77	12	0.10	671.00	5685.00	8160	20240430	-46.02	3985	20241206	10.54	5180	-14.96	20250219	4355	1.15	20250314	8690	-49.31	20240403	3985	10.54	20241206	2.02	N	042500	500	95 억	671061	N	N	N	N
86	20250314	120459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4400	10	2	0.23	79045789	18039	69.38	4355	4415	4355	5700	3075	4390	4381.94	3.52	-150	4463	4426	4393	4356	4323	4410	4340	95	1310	500	2800	5	1	19070134	839	6.56	0.77	12	0.09	671.00	5685.00	8160	20240430	-46.08	3985	20241206	10.41	5180	-15.06	20250219	4355	1.03	20250314	8690	-49.37	20240403	3985	10.41	20241206	2.02	N	042500	500	95 억	671061	N	N	N	N
87	20250314	110457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4390	0	3	0.00	58376384	13324	51.24	4355	4415	4355	5700	3075	4390	4381.30	3.52	-1877	4463	4426	4393	4356	4323	4410	4340	95	1310	500	2800	5	1	19070134	837	6.54	0.77	12	0.07	671.00	5685.00	8160	20240430	-46.20	3985	20241206	10.16	5180	-15.25	20250219	4355	0.80	20250314	8690	-49.48	20240403	3985	10.16	20241206	2.02	N	042500	500	95 억	671061	N	N	N	N
88	20250314	100459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4410	20	2	0.46	25125614	5723	22.01	4355	4415	4355	5700	3075	4390	4390.29	3.52	1229	4463	4426	4393	4356	4323	4410	4340	95	1310	500	2800	5	1	19070134	841	6.57	0.78	12	0.03	671.00	5685.00	8160	20240430	-45.96	3985	20241206	10.66	5180	-14.86	20250219	4355	1.26	20250314	8690	-49.25	20240403	3985	10.66	20241206	2.02	N	042500	500	95 억	671061	N	N	N	N
89	20250314	090500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	-5	5	-0.11	2092340	480	1.85	4355	4390	4355	5700	3075	4390	4359.04	3.52	-100	4463	4426	4393	4356	4323	4410	4340	95	1310	500	2800	5	1	19070134	836	6.54	0.77	12	0.00	671.00	5685.00	8160	20240430	-46.26	3985	20241206	10.04	5180	-15.35	20250219	4355	0.69	20250314	8690	-49.54	20240403	3985	10.04	20241206	2.02	N	042500	500	95 억	671061	N	N	N	N
90	20250313	160455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4390	-5	5	-0.11	113748688	25984	66.68	4415	4430	4360	5710	3080	4395	4377.64	3.58	-13404	4541	4467	4411	4337	4281	4460	4330	95	1315	500	2810	5	1	19070134	837	6.54	0.77	12	0.14	671.00	5685.00	8160	20240430	-46.20	3985	20241206	10.16	5180	-15.25	20250219	4355	0.80	20250311	8690	-49.48	20240403	3985	10.16	20241206	2.01	N	042500	500	95 억	683064	N	N	N	N
91	20250313	150456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	-10	5	-0.23	91102278	20811	53.40	4415	4430	4360	5710	3080	4395	4377.60	3.58	-10404	4541	4467	4411	4337	4281	4460	4330	95	1315	500	2810	5	1	19070134	836	6.54	0.77	12	0.11	671.00	5685.00	8160	20240430	-46.26	3985	20241206	10.04	5180	-15.35	20250219	4355	0.69	20250311	8690	-49.54	20240403	3985	10.04	20241206	2.01	N	042500	500	95 억	683064	N	N	N	N
92	20250313	140455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	-10	5	-0.23	71134139	16238	41.67	4415	4430	4365	5710	3080	4395	4380.72	3.58	-6682	4541	4467	4411	4337	4281	4460	4330	95	1315	500	2810	5	1	19070134	836	6.54	0.77	12	0.09	671.00	5685.00	8160	20240430	-46.26	3985	20241206	10.04	5180	-15.35	20250219	4355	0.69	20250311	8690	-49.54	20240403	3985	10.04	20241206	2.01	N	042500	500	95 억	683064	N	N	N	N
93	20250313	130455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	-10	5	-0.23	55097204	12569	32.25	4415	4430	4370	5710	3080	4395	4383.58	3.58	-6472	4541	4467	4411	4337	4281	4460	4330	95	1315	500	2810	5	1	19070134	836	6.54	0.77	12	0.07	671.00	5685.00	8160	20240430	-46.26	3985	20241206	10.04	5180	-15.35	20250219	4355	0.69	20250311	8690	-49.54	20240403	3985	10.04	20241206	2.01	N	042500	500	95 억	683064	N	N	N	N
94	20250313	120455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	-10	5	-0.23	30222670	6886	17.67	4415	4430	4370	5710	3080	4395	4389.00	3.58	-4051	4541	4467	4411	4337	4281	4460	4330	95	1315	500	2810	5	1	19070134	836	6.54	0.77	12	0.04	671.00	5685.00	8160	20240430	-46.26	3985	20241206	10.04	5180	-15.35	20250219	4355	0.69	20250311	8690	-49.54	20240403	3985	10.04	20241206	2.01	N	042500	500	95 억	683064	N	N	N	N
95	20250313	110455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4400	5	2	0.11	13646445	3100	7.95	4415	4430	4380	5710	3080	4395	4402.08	3.58	-458	4541	4467	4411	4337	4281	4460	4330	95	1315	500	2810	5	1	19070134	839	6.56	0.77	12	0.02	671.00	5685.00	8160	20240430	-46.08	3985	20241206	10.41	5180	-15.06	20250219	4355	1.03	20250311	8690	-49.37	20240403	3985	10.41	20241206	2.01	N	042500	500	95 억	683064	N	N	N	N
96	20250313	100454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4405	10	2	0.23	8220250	1864	4.78	4415	4430	4390	5710	3080	4395	4410.01	3.58	-142	4541	4467	4411	4337	4281	4460	4330	95	1315	500	2810	5	1	19070134	840	6.56	0.77	12	0.01	671.00	5685.00	8160	20240430	-46.02	3985	20241206	10.54	5180	-14.96	20250219	4355	1.15	20250311	8690	-49.31	20240403	3985	10.54	20241206	2.01	N	042500	500	95 억	683064	N	N	N	N
97	20250313	090456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4420	25	2	0.57	1425790	323	0.83	4415	4420	4405	5710	3080	4395	4414.21	3.58	214	4541	4467	4411	4337	4281	4460	4330	95	1315	500	2810	5	1	19070134	843	6.59	0.78	12	0.00	671.00	5685.00	8160	20240430	-45.83	3985	20241206	10.92	5180	-14.67	20250219	4355	1.49	20250311	8690	-49.14	20240403	3985	10.92	20241206	2.01	N	042500	500	95 억	683064	N	N	N	N
98	20250312	160453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4395	0	3	0.00	170970345	38775	43.25	4395	4485	4355	5710	3080	4395	4409.30	3.57	2608	4508	4451	4403	4346	4298	4427	4322	95	1315	500	2810	5	1	19070134	838	6.55	0.77	12	0.20	671.00	5685.00	8160	20240430	-46.14	3985	20241206	10.29	5180	-15.15	20250219	4355	0.92	20250312	8690	-49.42	20240403	3985	10.29	20241206	2.02	N	042500	500	95 억	680456	N	N	N	N
99	20250312	150453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4395	0	3	0.00	164836040	37379	41.70	4395	4485	4355	5710	3080	4395	4409.86	3.57	2929	4508	4451	4403	4346	4298	4427	4322	95	1315	500	2810	5	1	19070134	838	6.55	0.77	12	0.20	671.00	5685.00	8160	20240430	-46.14	3985	20241206	10.29	5180	-15.15	20250219	4355	0.92	20250312	8690	-49.42	20240403	3985	10.29	20241206	2.02	N	042500	500	95 억	680456	N	N	N	N
100	20250312	140453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4410	15	2	0.34	114870155	25969	28.97	4395	4485	4395	5710	3080	4395	4423.36	3.57	1010	4508	4451	4403	4346	4298	4427	4322	95	1315	500	2810	5	1	19070134	841	6.57	0.78	12	0.14	671.00	5685.00	8160	20240430	-45.96	3985	20241206	10.66	5180	-14.86	20250219	4355	1.26	20250311	8690	-49.25	20240403	3985	10.66	20241206	2.02	N	042500	500	95 억	680456	N	N	N	N
101	20250312	130453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4430	35	2	0.80	94683870	21394	23.87	4395	4485	4395	5710	3080	4395	4425.72	3.57	344	4508	4451	4403	4346	4298	4427	4322	95	1315	500	2810	5	1	19070134	845	6.60	0.78	12	0.11	671.00	5685.00	8160	20240430	-45.71	3985	20241206	11.17	5180	-14.48	20250219	4355	1.72	20250311	8690	-49.02	20240403	3985	11.17	20241206	2.02	N	042500	500	95 억	680456	N	N	N	N
102	20250312	120454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4420	25	2	0.57	83008330	18749	20.91	4395	4485	4395	5710	3080	4395	4427.35	3.57	574	4508	4451	4403	4346	4298	4427	4322	95	1315	500	2810	5	1	19070134	843	6.59	0.78	12	0.10	671.00	5685.00	8160	20240430	-45.83	3985	20241206	10.92	5180	-14.67	20250219	4355	1.49	20250311	8690	-49.14	20240403	3985	10.92	20241206	2.02	N	042500	500	95 억	680456	N	N	N	N
103	20250312	110450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4425	30	2	0.68	70707000	15967	17.81	4395	4485	4395	5710	3080	4395	4428.32	3.57	1136	4508	4451	4403	4346	4298	4427	4322	95	1315	500	2810	5	1	19070134	844	6.59	0.78	12	0.08	671.00	5685.00	8160	20240430	-45.77	3985	20241206	11.04	5180	-14.58	20250219	4355	1.61	20250311	8690	-49.08	20240403	3985	11.04	20241206	2.02	N	042500	500	95 억	680456	N	N	N	N
104	20250312	100453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4435	40	2	0.91	48089245	10857	12.11	4395	4485	4395	5710	3080	4395	4429.33	3.57	6	4508	4451	4403	4346	4298	4427	4322	95	1315	500	2810	5	1	19070134	846	6.61	0.78	12	0.06	671.00	5685.00	8160	20240430	-45.65	3985	20241206	11.29	5180	-14.38	20250219	4355	1.84	20250311	8690	-48.96	20240403	3985	11.29	20241206	2.02	N	042500	500	95 억	680456	N	N	N	N
105	20250312	090454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4435	40	2	0.91	3486560	788	0.88	4395	4440	4395	5710	3080	4395	4424.57	3.57	159	4508	4451	4403	4346	4298	4427	4322	95	1315	500	2810	5	1	19070134	846	6.61	0.78	12	0.00	671.00	5685.00	8160	20240430	-45.65	3985	20241206	11.29	5180	-14.38	20250219	4355	1.84	20250311	8690	-48.96	20240403	3985	11.29	20241206	2.02	N	042500	500	95 억	680456	N	N	N	N
106	20250311	160448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4395	-120	5	-2.66	394392330	89624	193.58	4430	4460	4355	5860	3165	4515	4400.54	3.63	-10957	4611	4562	4521	4472	4431	4542	4452	95	1345	500	2880	5	1	19070134	838	6.55	0.77	12	0.47	671.00	5685.00	8160	20240430	-46.14	3985	20240227	10.29	5180	-15.15	20250219	4355	0.92	20250311	8690	-49.42	20240403	3985	10.29	20241206	2.00	N	042500	500	95 억	691294	N	N	N	N
107	20250311	150451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4410	-105	5	-2.33	364881925	82915	179.09	4430	4460	4355	5860	3165	4515	4400.67	3.63	-10214	4611	4562	4521	4472	4431	4542	4452	95	1345	500	2880	5	1	19070134	841	6.57	0.78	12	0.43	671.00	5685.00	8160	20240430	-45.96	3985	20240227	10.66	5180	-14.86	20250219	4355	1.26	20250311	8690	-49.25	20240403	3985	10.66	20241206	2.00	N	042500	500	95 억	691294	N	N	N	N
108	20250311	140451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4405	-110	5	-2.44	341060855	77509	167.41	4430	4460	4355	5860	3165	4515	4400.27	3.63	-9505	4611	4562	4521	4472	4431	4542	4452	95	1345	500	2880	5	1	19070134	840	6.56	0.77	12	0.41	671.00	5685.00	8160	20240430	-46.02	3985	20240227	10.54	5180	-14.96	20250219	4355	1.15	20250311	8690	-49.31	20240403	3985	10.54	20241206	2.00	N	042500	500	95 억	691294	N	N	N	N
109	20250311	130451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4415	-100	5	-2.21	304093360	69148	149.35	4430	4460	4355	5860	3165	4515	4397.72	3.63	-15720	4611	4562	4521	4472	4431	4542	4452	95	1345	500	2880	5	1	19070134	842	6.58	0.78	12	0.36	671.00	5685.00	8160	20240430	-45.89	3985	20240227	10.79	5180	-14.77	20250219	4355	1.38	20250311	8690	-49.19	20240403	3985	10.79	20241206	2.00	N	042500	500	95 억	691294	N	N	N	N
110	20250311	120450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4410	-105	5	-2.33	272639835	62014	133.94	4430	4460	4355	5860	3165	4515	4396.42	3.63	-19173	4611	4562	4521	4472	4431	4542	4452	95	1345	500	2880	5	1	19070134	841	6.57	0.78	12	0.33	671.00	5685.00	8160	20240430	-45.96	3985	20240227	10.66	5180	-14.86	20250219	4355	1.26	20250311	8690	-49.25	20240403	3985	10.66	20241206	2.00	N	042500	500	95 억	691294	N	N	N	N
111	20250311	110450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	-130	5	-2.88	226926965	51606	111.46	4430	4460	4355	5860	3165	4515	4397.30	3.63	-23486	4611	4562	4521	4472	4431	4542	4452	95	1345	500	2880	5	1	19070134	836	6.54	0.77	12	0.27	671.00	5685.00	8160	20240430	-46.26	3985	20240227	10.04	5180	-15.35	20250219	4355	0.69	20250311	8690	-49.54	20240403	3985	10.04	20241206	2.00	N	042500	500	95 억	691294	N	N	N	N
112	20250311	100451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4400	-115	5	-2.55	125544820	28471	61.49	4430	4460	4385	5860	3165	4515	4409.57	3.63	-13115	4611	4562	4521	4472	4431	4542	4452	95	1345	500	2880	5	1	19070134	839	6.56	0.77	12	0.15	671.00	5685.00	8160	20240430	-46.08	3985	20240227	10.41	5180	-15.06	20250219	4385	0.34	20250311	8690	-49.37	20240403	3985	10.41	20241206	2.00	N	042500	500	95 억	691294	N	N	N	N
113	20250311	090451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4445	-70	5	-1.55	18020040	4073	8.80	4430	4460	4410	5860	3165	4515	4424.27	3.63	-1577	4611	4562	4521	4472	4431	4542	4452	95	1345	500	2880	5	1	19070134	848	6.62	0.78	12	0.02	671.00	5685.00	8160	20240430	-45.53	3985	20240227	11.54	5180	-14.19	20250219	4410	0.79	20250311	8690	-48.85	20240403	3985	11.54	20241206	2.00	N	042500	500	95 억	691294	N	N	N	N
114	20250310	160446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4515	-25	5	-0.55	208098855	46162	109.91	4540	4570	4480	5900	3180	4540	4507.99	3.66	-5665	4626	4582	4546	4502	4466	4565	4485	95	1360	500	2900	5	1	19070134	861	6.73	0.79	12	0.24	671.00	5685.00	8160	20240430	-44.67	3908	20240226	15.53	5180	-12.84	20250219	4450	1.46	20250114	8690	-48.04	20240403	3985	13.30	20241206	2.00	N	042500	500	95 억	697079	N	N	N	N
115	20250310	150450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4500	-40	5	-0.88	159384775	35329	84.12	4540	4570	4490	5900	3180	4540	4511.42	3.66	-5443	4626	4582	4546	4502	4466	4565	4485	95	1360	500	2900	5	1	19070134	858	6.71	0.79	12	0.19	671.00	5685.00	8160	20240430	-44.85	3908	20240226	15.15	5180	-13.13	20250219	4450	1.12	20250114	8690	-48.22	20240403	3985	12.92	20241206	2.00	N	042500	500	95 억	697079	N	N	N	N
116	20250310	140448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4540	0	3	0.00	108701765	24061	57.29	4540	4570	4490	5900	3180	4540	4517.73	3.66	-3477	4626	4582	4546	4502	4466	4565	4485	95	1360	500	2900	5	1	19070134	866	6.77	0.80	12	0.13	671.00	5685.00	8160	20240430	-44.36	3908	20240226	16.17	5180	-12.36	20250219	4450	2.02	20250114	8690	-47.76	20240403	3985	13.93	20241206	2.00	N	042500	500	95 억	697079	N	N	N	N
117	20250310	130448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4530	-10	5	-0.22	91578340	20261	48.24	4540	4570	4490	5900	3180	4540	4519.90	3.66	-3518	4626	4582	4546	4502	4466	4565	4485	95	1360	500	2900	5	1	19070134	864	6.75	0.80	12	0.11	671.00	5685.00	8160	20240430	-44.49	3908	20240226	15.92	5180	-12.55	20250219	4450	1.80	20250114	8690	-47.87	20240403	3985	13.68	20241206	2.00	N	042500	500	95 억	697079	N	N	N	N
118	20250310	120447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4555	15	2	0.33	47258545	10439	24.86	4540	4570	4490	5900	3180	4540	4527.08	3.66	-5366	4626	4582	4546	4502	4466	4565	4485	95	1360	500	2900	5	1	19070134	869	6.79	0.80	12	0.05	671.00	5685.00	8160	20240430	-44.18	3908	20240226	16.56	5180	-12.07	20250219	4450	2.36	20250114	8690	-47.58	20240403	3985	14.30	20241206	2.00	N	042500	500	95 억	697079	N	N	N	N
119	20250310	110447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4570	30	2	0.66	32470955	7187	17.11	4540	4570	4490	5900	3180	4540	4517.93	3.66	-5371	4626	4582	4546	4502	4466	4565	4485	95	1360	500	2900	5	1	19070134	872	6.81	0.80	12	0.04	671.00	5685.00	8160	20240430	-44.00	3908	20240226	16.94	5180	-11.78	20250219	4450	2.70	20250114	8690	-47.41	20240403	3985	14.68	20241206	2.00	N	042500	500	95 억	697079	N	N	N	N
120	20250310	100448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4550	10	2	0.22	30221040	6693	15.94	4540	4560	4490	5900	3180	4540	4515.22	3.66	-5022	4626	4582	4546	4502	4466	4565	4485	95	1360	500	2900	5	1	19070134	868	6.78	0.80	12	0.04	671.00	5685.00	8160	20240430	-44.24	3908	20240226	16.43	5180	-12.16	20250219	4450	2.25	20250114	8690	-47.64	20240403	3985	14.18	20241206	2.00	N	042500	500	95 억	697079	N	N	N	N
121	20250310	090448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4490	-50	5	-1.10	19260710	4274	10.18	4540	4540	4490	5900	3180	4540	4506.26	3.66	-3346	4626	4582	4546	4502	4466	4565	4485	95	1360	500	2900	5	1	19070134	856	6.69	0.79	12	0.02	671.00	5685.00	8160	20240430	-44.98	3908	20240226	14.89	5180	-13.32	20250219	4450	0.90	20250114	8690	-48.33	20240403	3985	12.67	20241206	2.00	N	042500	500	95 억	697079	N	N	N	N
122	20250307	160447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4540	-60	5	-1.30	191231657	41998	111.66	4555	4590	4510	5980	3220	4600	4553.37	3.72	-12874	4703	4651	4618	4566	4533	4635	4550	95	1380	500	2940	5	1	19070134	866	6.77	0.80	12	0.22	671.00	5685.00	8160	20240430	-44.36	3908	20240226	16.17	5180	-12.36	20250219	4450	2.02	20250114	8690	-47.76	20240403	3985	13.93	20241206	2.00	N	042500	500	95 억	709693	N	N	N	N
123	20250307	150449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4535	-65	5	-1.41	179954752	39512	105.05	4555	4590	4510	5980	3220	4600	4554.43	3.72	-12433	4703	4651	4618	4566	4533	4635	4550	95	1380	500	2940	5	1	19070134	865	6.76	0.80	12	0.21	671.00	5685.00	8160	20240430	-44.42	3908	20240226	16.04	5180	-12.45	20250219	4450	1.91	20250114	8690	-47.81	20240403	3985	13.80	20241206	2.00	N	042500	500	95 억	709693	N	N	N	N
124	20250307	140447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4555	-45	5	-0.98	133627382	29304	77.91	4555	4590	4510	5980	3220	4600	4560.04	3.72	-7842	4703	4651	4618	4566	4533	4635	4550	95	1380	500	2940	5	1	19070134	869	6.79	0.80	12	0.15	671.00	5685.00	8160	20240430	-44.18	3908	20240226	16.56	5180	-12.07	20250219	4450	2.36	20250114	8690	-47.58	20240403	3985	14.30	20241206	2.00	N	042500	500	95 억	709693	N	N	N	N
125	20250307	130448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4570	-30	5	-0.65	125638342	27551	73.25	4555	4590	4510	5980	3220	4600	4560.21	3.72	-6809	4703	4651	4618	4566	4533	4635	4550	95	1380	500	2940	5	1	19070134	872	6.81	0.80	12	0.14	671.00	5685.00	8160	20240430	-44.00	3908	20240226	16.94	5180	-11.78	20250219	4450	2.70	20250114	8690	-47.41	20240403	3985	14.68	20241206	2.00	N	042500	500	95 억	709693	N	N	N	N
126	20250307	120449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4575	-25	5	-0.54	109383790	23984	63.77	4555	4590	4510	5980	3220	4600	4560.70	3.72	-3921	4703	4651	4618	4566	4533	4635	4550	95	1380	500	2940	5	1	19070134	872	6.82	0.80	12	0.13	671.00	5685.00	8160	20240430	-43.93	3908	20240226	17.07	5180	-11.68	20250219	4450	2.81	20250114	8690	-47.35	20240403	3985	14.81	20241206	2.00	N	042500	500	95 억	709693	N	N	N	N
127	20250307	110447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4570	-30	5	-0.65	72795800	15980	42.49	4555	4590	4510	5980	3220	4600	4555.43	3.72	717	4703	4651	4618	4566	4533	4635	4550	95	1380	500	2940	5	1	19070134	872	6.81	0.80	12	0.08	671.00	5685.00	8160	20240430	-44.00	3908	20240226	16.94	5180	-11.78	20250219	4450	2.70	20250114	8690	-47.41	20240403	3985	14.68	20241206	2.00	N	042500	500	95 억	709693	N	N	N	N
128	20250307	100445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4555	-45	5	-0.98	39862155	8768	23.31	4555	4585	4510	5980	3220	4600	4546.32	3.72	1289	4703	4651	4618	4566	4533	4635	4550	95	1380	500	2940	5	1	19070134	869	6.79	0.80	12	0.05	671.00	5685.00	8160	20240430	-44.18	3908	20240226	16.56	5180	-12.07	20250219	4450	2.36	20250114	8690	-47.58	20240403	3985	14.30	20241206	2.00	N	042500	500	95 억	709693	N	N	N	N
129	20250307	090449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4555	-45	5	-0.98	2067970	454	1.21	4555	4555	4555	5980	3220	4600	4555.00	3.72	-231	4703	4651	4618	4566	4533	4635	4550	95	1380	500	2940	5	1	19070134	869	6.79	0.80	12	0.00	671.00	5685.00	8160	20240430	-44.18	3908	20240226	16.56	5180	-12.07	20250219	4450	2.36	20250114	8690	-47.58	20240403	3985	14.30	20241206	2.00	N	042500	500	95 억	709693	N	N	N	N
130	20250306	160445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4600	-30	5	-0.65	173315037	37601	82.40	4670	4670	4585	6010	3245	4630	4609.32	3.74	-3135	4736	4682	4631	4577	4526	4710	4605	95	1380	500	2960	5	1	19070134	877	6.86	0.81	12	0.20	671.00	5685.00	8160	20240430	-43.63	3908	20240226	17.71	5180	-11.20	20250219	4450	3.37	20250114	8690	-47.07	20240403	3985	15.43	20241206	2.03	N	042500	500	95 억	712815	N	N	N	N
131	20250306	150445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4590	-40	5	-0.86	151377687	32822	71.93	4670	4670	4585	6010	3245	4630	4612.08	3.74	356	4736	4682	4631	4577	4526	4710	4605	95	1380	500	2960	5	1	19070134	875	6.84	0.81	12	0.17	671.00	5685.00	8160	20240430	-43.75	3908	20240226	17.45	5180	-11.39	20250219	4450	3.15	20250114	8690	-47.18	20240403	3985	15.18	20241206	2.03	N	042500	500	95 억	712815	N	N	N	N
132	20250306	140444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4620	-10	5	-0.22	133569457	28949	63.44	4670	4670	4585	6010	3245	4630	4613.96	3.74	1107	4736	4682	4631	4577	4526	4710	4605	95	1380	500	2960	5	1	19070134	881	6.89	0.81	12	0.15	671.00	5685.00	8160	20240430	-43.38	3908	20240226	18.22	5180	-10.81	20250219	4450	3.82	20250114	8690	-46.84	20240403	3985	15.93	20241206	2.03	N	042500	500	95 억	712815	N	N	N	N
133	20250306	130444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4620	-10	5	-0.22	89354057	19350	42.41	4670	4670	4585	6010	3245	4630	4617.78	3.74	1396	4736	4682	4631	4577	4526	4710	4605	95	1380	500	2960	5	1	19070134	881	6.89	0.81	12	0.10	671.00	5685.00	8160	20240430	-43.38	3908	20240226	18.22	5180	-10.81	20250219	4450	3.82	20250114	8690	-46.84	20240403	3985	15.93	20241206	2.03	N	042500	500	95 억	712815	N	N	N	N
134	20250306	120444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4640	10	2	0.22	88398112	19143	41.95	4670	4670	4585	6010	3245	4630	4617.78	3.74	1358	4736	4682	4631	4577	4526	4710	4605	95	1380	500	2960	5	1	19070134	885	6.92	0.82	12	0.10	671.00	5685.00	8160	20240430	-43.14	3908	20240226	18.73	5180	-10.42	20250219	4450	4.27	20250114	8690	-46.61	20240403	3985	16.44	20241206	2.03	N	042500	500	95 억	712815	N	N	N	N
135	20250306	110443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4620	-10	5	-0.22	65820682	14248	31.23	4670	4670	4590	6010	3245	4630	4619.64	3.74	-1321	4736	4682	4631	4577	4526	4710	4605	95	1380	500	2960	5	1	19070134	881	6.89	0.81	12	0.07	671.00	5685.00	8160	20240430	-43.38	3908	20240226	18.22	5180	-10.81	20250219	4450	3.82	20250114	8690	-46.84	20240403	3985	15.93	20241206	2.03	N	042500	500	95 억	712815	N	N	N	N
136	20250306	100444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4600	-30	5	-0.65	48384797	10462	22.93	4670	4670	4600	6010	3245	4630	4624.81	3.74	27	4736	4682	4631	4577	4526	4710	4605	95	1380	500	2960	5	1	19070134	877	6.86	0.81	12	0.05	671.00	5685.00	8160	20240430	-43.63	3908	20240226	17.71	5180	-11.20	20250219	4450	3.37	20250114	8690	-47.07	20240403	3985	15.43	20241206	2.03	N	042500	500	95 억	712815	N	N	N	N
137	20250306	090447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4645	15	2	0.32	4501760	965	2.11	4670	4670	4645	6010	3245	4630	4665.04	3.74	165	4736	4682	4631	4577	4526	4710	4605	95	1380	500	2960	5	1	19070134	886	6.92	0.82	12	0.01	671.00	5685.00	8160	20240430	-43.08	3908	20240226	18.86	5180	-10.33	20250219	4450	4.38	20250114	8690	-46.55	20240403	3985	16.56	20241206	2.03	N	042500	500	95 억	712815	N	N	N	N
138	20250305	160440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4630	70	2	1.54	210024025	45247	56.12	4580	4685	4580	5920	3195	4560	4641.77	3.67	14553	4670	4615	4575	4520	4480	4595	4500	95	1360	500	2910	5	1	19070134	883	6.90	0.81	12	0.24	671.00	5685.00	8160	20240430	-43.26	3908	20240226	18.47	5180	-10.62	20250219	4450	4.04	20250114	8690	-46.72	20240403	3985	16.19	20241206	2.04	N	042500	500	95 억	700468	N	N	N	N
139	20250305	150442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4635	75	2	1.64	183716825	39567	49.08	4580	4685	4580	5920	3195	4560	4643.18	3.67	13606	4670	4615	4575	4520	4480	4595	4500	95	1360	500	2910	5	1	19070134	884	6.91	0.82	12	0.21	671.00	5685.00	8160	20240430	-43.20	3908	20240226	18.60	5180	-10.52	20250219	4450	4.16	20250114	8690	-46.66	20240403	3985	16.31	20241206	2.04	N	042500	500	95 억	700468	N	N	N	N
140	20250305	140440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4670	110	2	2.41	154087595	33194	41.17	4580	4685	4580	5920	3195	4560	4642.03	3.67	10612	4670	4615	4575	4520	4480	4595	4500	95	1360	500	2910	5	1	19070134	891	6.96	0.82	12	0.17	671.00	5685.00	8160	20240430	-42.77	3908	20240226	19.50	5180	-9.85	20250219	4450	4.94	20250114	8690	-46.26	20240403	3985	17.19	20241206	2.04	N	042500	500	95 억	700468	N	N	N	N
141	20250305	130439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4670	110	2	2.41	137132690	29551	36.66	4580	4685	4580	5920	3195	4560	4640.54	3.67	9585	4670	4615	4575	4520	4480	4595	4500	95	1360	500	2910	5	1	19070134	891	6.96	0.82	12	0.15	671.00	5685.00	8160	20240430	-42.77	3908	20240226	19.50	5180	-9.85	20250219	4450	4.94	20250114	8690	-46.26	20240403	3985	17.19	20241206	2.04	N	042500	500	95 억	700468	N	N	N	N
142	20250305	120441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4650	90	2	1.97	98575675	21278	26.39	4580	4665	4580	5920	3195	4560	4632.75	3.67	5667	4670	4615	4575	4520	4480	4595	4500	95	1360	500	2910	5	1	19070134	887	6.93	0.82	12	0.11	671.00	5685.00	8160	20240430	-43.01	3908	20240226	18.99	5180	-10.23	20250219	4450	4.49	20250114	8690	-46.49	20240403	3985	16.69	20241206	2.04	N	042500	500	95 억	700468	N	N	N	N
143	20250305	110438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4645	85	2	1.86	71125990	15342	19.03	4580	4665	4580	5920	3195	4560	4636.03	3.67	3599	4670	4615	4575	4520	4480	4595	4500	95	1360	500	2910	5	1	19070134	886	6.92	0.82	12	0.08	671.00	5685.00	8160	20240430	-43.08	3908	20240226	18.86	5180	-10.33	20250219	4450	4.38	20250114	8690	-46.55	20240403	3985	16.56	20241206	2.04	N	042500	500	95 억	700468	N	N	N	N
144	20250305	100441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4640	80	2	1.75	25353985	5486	6.80	4580	4655	4580	5920	3195	4560	4621.58	3.67	530	4670	4615	4575	4520	4480	4595	4500	95	1360	500	2910	5	1	19070134	885	6.92	0.82	12	0.03	671.00	5685.00	8160	20240430	-43.14	3908	20240226	18.73	5180	-10.42	20250219	4450	4.27	20250114	8690	-46.61	20240403	3985	16.44	20241206	2.04	N	042500	500	95 억	700468	N	N	N	N
145	20250305	090438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4580	20	2	0.44	9314015	2015	2.50	4580	4655	4580	5920	3195	4560	4622.34	3.67	-772	4670	4615	4575	4520	4480	4595	4500	95	1360	500	2910	5	1	19070134	873	6.83	0.81	12	0.01	671.00	5685.00	8160	20240430	-43.87	3908	20240226	17.20	5180	-11.58	20250219	4450	2.92	20250114	8690	-47.30	20240403	3985	14.93	20241206	2.04	N	042500	500	95 억	700468	N	N	N	N
146	20250304	160436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4560	-70	5	-1.51	367788265	80614	86.95	4600	4630	4535	6010	3245	4630	4562.34	3.65	5297	4850	4740	4665	4555	4480	4702	4517	95	1380	500	2960	5	1	19070134	870	6.80	0.80	12	0.42	671.00	5685.00	8160	20240430	-44.12	3908	20240226	16.68	5180	-11.97	20250219	4450	2.47	20250114	8690	-47.53	20240403	3985	14.43	20241206	2.06	N	042500	500	95 억	695438	N	N	N	N
147	20250304	150433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4575	-55	5	-1.19	353410090	77463	83.55	4600	4630	4535	6010	3245	4630	4562.31	3.65	6261	4850	4740	4665	4555	4480	4702	4517	95	1380	500	2960	5	1	19070134	872	6.82	0.80	12	0.41	671.00	5685.00	8160	20240430	-43.93	3908	20240226	17.07	5180	-11.68	20250219	4450	2.81	20250114	8690	-47.35	20240403	3985	14.81	20241206	2.06	N	042500	500	95 억	695438	N	N	N	N
148	20250304	140436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4555	-75	5	-1.62	324626895	71144	76.74	4600	4630	4535	6010	3245	4630	4562.96	3.65	7338	4850	4740	4665	4555	4480	4702	4517	95	1380	500	2960	5	1	19070134	869	6.79	0.80	12	0.37	671.00	5685.00	8160	20240430	-44.18	3908	20240226	16.56	5180	-12.07	20250219	4450	2.36	20250114	8690	-47.58	20240403	3985	14.30	20241206	2.06	N	042500	500	95 억	695438	N	N	N	N
149	20250304	130435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4585	-45	5	-0.97	304883775	66820	72.07	4600	4630	4535	6010	3245	4630	4562.76	3.65	9855	4850	4740	4665	4555	4480	4702	4517	95	1380	500	2960	5	1	19070134	874	6.83	0.81	12	0.35	671.00	5685.00	8160	20240430	-43.81	3908	20240226	17.32	5180	-11.49	20250219	4450	3.03	20250114	8690	-47.24	20240403	3985	15.06	20241206	2.06	N	042500	500	95 억	695438	N	N	N	N
150	20250304	120433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4580	-50	5	-1.08	110959975	24230	26.14	4600	4630	4540	6010	3245	4630	4579.45	3.65	4955	4850	4740	4665	4555	4480	4702	4517	95	1380	500	2960	5	1	19070134	873	6.83	0.81	12	0.13	671.00	5685.00	8160	20240430	-43.87	3908	20240226	17.20	5180	-11.58	20250219	4450	2.92	20250114	8690	-47.30	20240403	3985	14.93	20241206	2.06	N	042500	500	95 억	695438	N	N	N	N
151	20250304	110435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4600	-30	5	-0.65	102519005	22392	24.15	4600	4630	4540	6010	3245	4630	4578.38	3.65	4877	4850	4740	4665	4555	4480	4702	4517	95	1380	500	2960	5	1	19070134	877	6.86	0.81	12	0.12	671.00	5685.00	8160	20240430	-43.63	3908	20240226	17.71	5180	-11.20	20250219	4450	3.37	20250114	8690	-47.07	20240403	3985	15.43	20241206	2.06	N	042500	500	95 억	695438	N	N	N	N
152	20250304	100432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4600	-30	5	-0.65	83827215	18315	19.76	4600	4625	4540	6010	3245	4630	4576.97	3.65	6534	4850	4740	4665	4555	4480	4702	4517	95	1380	500	2960	5	1	19070134	877	6.86	0.81	12	0.10	671.00	5685.00	8160	20240430	-43.63	3908	20240226	17.71	5180	-11.20	20250219	4450	3.37	20250114	8690	-47.07	20240403	3985	15.43	20241206	2.06	N	042500	500	95 억	695438	N	N	N	N
153	20250304	090431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4590	-40	5	-0.86	16569510	3625	3.91	4600	4600	4540	6010	3245	4630	4570.90	3.65	-606	4850	4740	4665	4555	4480	4702	4517	95	1380	500	2960	5	1	19070134	875	6.84	0.81	12	0.02	671.00	5685.00	8160	20240430	-43.75	3908	20240226	17.45	5180	-11.39	20250219	4450	3.15	20250114	8690	-47.18	20240403	3985	15.18	20241206	2.06	N	042500	500	95 억	695438	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History