KissMeData/087260/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	shortOverheated
2	20250430	160707	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1935	-38	5	-1.93	131203011	67409	149.60	1986	1986	1930	2560	1382	1973	1946.38	4.37	-4633	2020	1996	1976	1952	1932	1986	1942	163	587	500	1260	1	1	32552861	630	45.00	1.28	12	0.21	43.00	1506.00	3485	20240430	-44.48	1706	20250409	13.42	2650	-26.98	20250116	1706	13.42	20250409	3485	-44.48	20240430	1706	13.42	20250409	2.95	Y	087260	500	162 억	1421278	N	N	2447	N	N
3	20250430	150712	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1937	-36	5	-1.82	121143844	62213	138.07	1986	1986	1930	2560	1382	1973	1947.24	4.37	-5812	2020	1996	1976	1952	1932	1986	1942	163	587	500	1260	1	1	32552861	631	45.05	1.29	12	0.19	43.00	1506.00	3485	20240430	-44.42	1706	20250409	13.54	2650	-26.91	20250116	1706	13.54	20250409	3485	-44.42	20240430	1706	13.54	20250409	2.95	Y	087260	500	162 억	1421278	N	N	2017	N	N
4	20250430	140713	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1941	-32	5	-1.62	114929544	59003	130.94	1986	1986	1930	2560	1382	1973	1947.86	4.37	-7327	2020	1996	1976	1952	1932	1986	1942	163	587	500	1260	1	1	32552861	632	45.14	1.29	12	0.18	43.00	1506.00	3485	20240430	-44.30	1706	20250409	13.77	2650	-26.75	20250116	1706	13.77	20250409	3485	-44.30	20240430	1706	13.77	20250409	2.95	Y	087260	500	162 억	1421278	N	N	2017	N	N
5	20250430	130712	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1949	-24	5	-1.22	84414857	43225	95.93	1986	1986	1938	2560	1382	1973	1952.92	4.37	-9702	2020	1996	1976	1952	1932	1986	1942	163	587	500	1260	1	1	32552861	634	45.33	1.29	12	0.13	43.00	1506.00	3485	20240430	-44.07	1706	20250409	14.24	2650	-26.45	20250116	1706	14.24	20250409	3485	-44.07	20240430	1706	14.24	20250409	2.95	Y	087260	500	162 억	1421278	N	N	2017	N	N
6	20250430	120716	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1943	-30	5	-1.52	78698865	40285	89.40	1986	1986	1938	2560	1382	1973	1953.55	4.37	-9610	2020	1996	1976	1952	1932	1986	1942	163	587	500	1260	1	1	32552861	633	45.19	1.29	12	0.12	43.00	1506.00	3485	20240430	-44.25	1706	20250409	13.89	2650	-26.68	20250116	1706	13.89	20250409	3485	-44.25	20240430	1706	13.89	20250409	2.95	Y	087260	500	162 억	1421278	N	N	2017	N	N
7	20250430	110713	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1950	-23	5	-1.17	56482346	28844	64.01	1986	1986	1944	2560	1382	1973	1958.20	4.37	-8610	2020	1996	1976	1952	1932	1986	1942	163	587	500	1260	1	1	32552861	635	45.35	1.29	12	0.09	43.00	1506.00	3485	20240430	-44.05	1706	20250409	14.30	2650	-26.42	20250116	1706	14.30	20250409	3485	-44.05	20240430	1706	14.30	20250409	2.95	Y	087260	500	162 억	1421278	N	N	2017	N	N
8	20250430	100716	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1954	-19	5	-0.96	43179067	22020	48.87	1986	1986	1949	2560	1382	1973	1960.90	4.37	-4753	2020	1996	1976	1952	1932	1986	1942	163	587	500	1260	1	1	32552861	636	45.44	1.30	12	0.07	43.00	1506.00	3485	20240430	-43.93	1706	20250409	14.54	2650	-26.26	20250116	1706	14.54	20250409	3485	-43.93	20240430	1706	14.54	20250409	2.95	Y	087260	500	162 억	1421278	N	N	2017	N	N
9	20250430	090716	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1979	6	2	0.30	3035963	1543	3.42	1986	1986	1965	2560	1382	1973	1967.57	4.37	-422	2020	1996	1976	1952	1932	1986	1942	163	587	500	1260	1	1	32552861	644	46.02	1.31	12	0.00	43.00	1506.00	3485	20240430	-43.21	1706	20250409	16.00	2650	-25.32	20250116	1706	16.00	20250409	3485	-43.21	20240430	1706	16.00	20250409	2.95	Y	087260	500	162 억	1421278	N	N	2017	N	N
10	20250429	160706	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1973	7	2	0.36	89000973	45021	16.04	1998	2000	1956	2555	1377	1966	1976.88	4.42	-2725	2058	2012	1989	1943	1920	2000	1931	163	589	500	1250	1	1	32552861	642	45.88	1.31	12	0.14	43.00	1506.00	3485	20240430	-43.39	1706	20250409	15.65	2650	-25.55	20250116	1706	15.65	20250409	3485	-43.39	20240430	1706	15.65	20250409	2.92	Y	087260	500	162 억	1438029	N	N	2017	N	N
11	20250429	150710	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1977	11	2	0.56	83911986	42443	15.12	1998	2000	1956	2555	1377	1966	1977.05	4.42	-2892	2058	2012	1989	1943	1920	2000	1931	163	589	500	1250	1	1	32552861	644	45.98	1.31	12	0.13	43.00	1506.00	3485	20240430	-43.27	1706	20250409	15.89	2650	-25.40	20250116	1706	15.89	20250409	3485	-43.27	20240430	1706	15.89	20250409	2.92	Y	087260	500	162 억	1438029	N	N	2203	N	N
12	20250429	140711	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1978	12	2	0.61	79720286	40321	14.37	1998	2000	1956	2555	1377	1966	1977.14	4.42	-2485	2058	2012	1989	1943	1920	2000	1931	163	589	500	1250	1	1	32552861	644	46.00	1.31	12	0.12	43.00	1506.00	3485	20240430	-43.24	1706	20250409	15.94	2650	-25.36	20250116	1706	15.94	20250409	3485	-43.24	20240430	1706	15.94	20250409	2.92	Y	087260	500	162 억	1438029	N	N	2203	N	N
13	20250429	130711	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1980	14	2	0.71	63747282	32189	11.47	1998	2000	1956	2555	1377	1966	1980.41	4.42	-3695	2058	2012	1989	1943	1920	2000	1931	163	589	500	1250	1	1	32552861	645	46.05	1.31	12	0.10	43.00	1506.00	3485	20240430	-43.19	1706	20250409	16.06	2650	-25.28	20250116	1706	16.06	20250409	3485	-43.19	20240430	1706	16.06	20250409	2.92	Y	087260	500	162 억	1438029	N	N	2203	N	N
14	20250429	120713	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1988	22	2	1.12	56857411	28701	10.23	1998	2000	1956	2555	1377	1966	1981.03	4.42	-3905	2058	2012	1989	1943	1920	2000	1931	163	589	500	1250	1	1	32552861	647	46.23	1.32	12	0.09	43.00	1506.00	3485	20240430	-42.96	1706	20250409	16.53	2650	-24.98	20250116	1706	16.53	20250409	3485	-42.96	20240430	1706	16.53	20250409	2.92	Y	087260	500	162 억	1438029	N	N	2203	N	N
15	20250429	110711	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1991	25	2	1.27	51872835	26196	9.33	1998	2000	1956	2555	1377	1966	1980.18	4.42	-3733	2058	2012	1989	1943	1920	2000	1931	163	589	500	1250	1	1	32552861	648	46.30	1.32	12	0.08	43.00	1506.00	3485	20240430	-42.87	1706	20250409	16.71	2650	-24.87	20250116	1706	16.71	20250409	3485	-42.87	20240430	1706	16.71	20250409	2.92	Y	087260	500	162 억	1438029	N	N	2203	N	N
16	20250429	100713	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1983	17	2	0.86	42420869	21439	7.64	1998	2000	1956	2555	1377	1966	1978.68	4.42	-4056	2058	2012	1989	1943	1920	2000	1931	163	589	500	1250	1	1	32552861	646	46.12	1.32	12	0.07	43.00	1506.00	3485	20240430	-43.10	1706	20250409	16.24	2650	-25.17	20250116	1706	16.24	20250409	3485	-43.10	20240430	1706	16.24	20250409	2.92	Y	087260	500	162 억	1438029	N	N	2203	N	N
17	20250429	090713	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1998	32	2	1.63	11915203	5970	2.13	1998	2000	1975	2555	1377	1966	1995.86	4.42	-2676	2058	2012	1989	1943	1920	2000	1931	163	589	500	1250	1	1	32552861	650	46.47	1.33	12	0.02	43.00	1506.00	3485	20240430	-42.67	1706	20250409	17.12	2650	-24.60	20250116	1706	17.12	20250409	3485	-42.67	20240430	1706	17.12	20250409	2.92	Y	087260	500	162 억	1438029	N	N	2203	N	N
18	20250428	160706	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1966	4	2	0.20	560966583	279834	152.98	2010	2035	1966	2550	1374	1962	2004.65	4.48	-16325	2033	1997	1961	1925	1889	2015	1943	163	588	500	1250	1	1	32552861	640	45.72	1.31	12	0.86	43.00	1506.00	3485	20240430	-43.59	1706	20250409	15.24	2650	-25.81	20250116	1706	15.24	20250409	3485	-43.59	20240430	1706	15.24	20250409	2.94	Y	087260	500	162 억	1459324	N	N	2203	N	N
19	20250428	150709	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1976	14	2	0.71	542924827	270681	147.98	2010	2035	1974	2550	1374	1962	2005.77	4.48	-18491	2033	1997	1961	1925	1889	2015	1943	163	588	500	1250	1	1	32552861	643	45.95	1.31	12	0.83	43.00	1506.00	3485	20240430	-43.30	1706	20250409	15.83	2650	-25.43	20250116	1706	15.83	20250409	3485	-43.30	20240430	1706	15.83	20250409	2.94	Y	087260	500	162 억	1459324	N	N	3218	N	N
20	20250428	140709	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1995	33	2	1.68	503529234	250844	137.13	2010	2035	1990	2550	1374	1962	2007.34	4.48	-14563	2033	1997	1961	1925	1889	2015	1943	163	588	500	1250	1	1	32552861	649	46.40	1.32	12	0.77	43.00	1506.00	3485	20240430	-42.75	1706	20250409	16.94	2650	-24.72	20250116	1706	16.94	20250409	3485	-42.75	20240430	1706	16.94	20250409	2.94	Y	087260	500	162 억	1459324	N	N	3218	N	N
21	20250428	130709	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2000	38	2	1.94	481085252	239599	130.98	2010	2035	1990	2550	1374	1962	2007.88	4.48	-16188	2033	1997	1961	1925	1889	2015	1943	163	588	500	1250	5	1	32552861	651	46.51	1.33	12	0.74	43.00	1506.00	3485	20240430	-42.61	1706	20250409	17.23	2650	-24.53	20250116	1706	17.23	20250409	3485	-42.61	20240430	1706	17.23	20250409	2.94	Y	087260	500	162 억	1459324	N	N	3218	N	N
22	20250428	120707	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2010	48	2	2.45	448291518	223202	122.02	2010	2035	1990	2550	1374	1962	2008.46	4.48	-18302	2033	1997	1961	1925	1889	2015	1943	163	588	500	1250	5	1	32552861	654	46.74	1.33	12	0.69	43.00	1506.00	3485	20240430	-42.32	1706	20250409	17.82	2650	-24.15	20250116	1706	17.82	20250409	3485	-42.32	20240430	1706	17.82	20250409	2.94	Y	087260	500	162 억	1459324	N	N	3218	N	N
23	20250428	110708	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2010	48	2	2.45	422707684	210494	115.07	2010	2035	1990	2550	1374	1962	2008.17	4.48	-18896	2033	1997	1961	1925	1889	2015	1943	163	588	500	1250	5	1	32552861	654	46.74	1.33	12	0.65	43.00	1506.00	3485	20240430	-42.32	1706	20250409	17.82	2650	-24.15	20250116	1706	17.82	20250409	3485	-42.32	20240430	1706	17.82	20250409	2.94	Y	087260	500	162 억	1459324	N	N	3218	N	N
24	20250428	100705	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2000	38	2	1.94	336286147	167471	91.55	2010	2035	1990	2550	1374	1962	2008.03	4.48	-24314	2033	1997	1961	1925	1889	2015	1943	163	588	500	1250	5	1	32552861	651	46.51	1.33	12	0.51	43.00	1506.00	3485	20240430	-42.61	1706	20250409	17.23	2650	-24.53	20250116	1706	17.23	20250409	3485	-42.61	20240430	1706	17.23	20250409	2.94	Y	087260	500	162 억	1459324	N	N	3218	N	N
25	20250428	090708	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2030	68	2	3.47	158663675	78927	43.15	2010	2035	2000	2550	1374	1962	2010.26	4.48	5579	2033	1997	1961	1925	1889	2015	1943	163	588	500	1250	5	1	32552861	661	47.21	1.35	12	0.24	43.00	1506.00	3485	20240430	-41.75	1706	20250409	18.99	2650	-23.40	20250116	1706	18.99	20250409	3485	-41.75	20240430	1706	18.99	20250409	2.94	Y	087260	500	162 억	1459324	N	N	3218	N	N
26	20250425	160706	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1962	37	2	1.92	359060663	182869	236.19	1946	1997	1925	2500	1348	1925	1963.49	4.45	8811	1947	1935	1922	1910	1897	1942	1917	163	575	500	1230	1	1	32552861	639	45.63	1.30	12	0.56	43.00	1506.00	3485	20240430	-43.70	1706	20250409	15.01	2650	-25.96	20250116	1706	15.01	20250409	3485	-43.70	20240430	1706	15.01	20250409	2.89	Y	087260	500	162 억	1447834	N	N	3218	N	N
27	20250425	150709	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1955	30	2	1.56	349713699	178099	230.02	1946	1997	1925	2500	1348	1925	1963.59	4.45	8393	1947	1935	1922	1910	1897	1942	1917	163	575	500	1230	1	1	32552861	636	45.47	1.30	12	0.55	43.00	1506.00	3485	20240430	-43.90	1706	20250409	14.60	2650	-26.23	20250116	1706	14.60	20250409	3485	-43.90	20240430	1706	14.60	20250409	2.89	Y	087260	500	162 억	1447834	N	N	842	N	N
28	20250425	140709	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1961	36	2	1.87	324753308	165317	213.52	1946	1997	1925	2500	1348	1925	1964.43	4.45	6378	1947	1935	1922	1910	1897	1942	1917	163	575	500	1230	1	1	32552861	638	45.60	1.30	12	0.51	43.00	1506.00	3485	20240430	-43.73	1706	20250409	14.95	2650	-26.00	20250116	1706	14.95	20250409	3485	-43.73	20240430	1706	14.95	20250409	2.89	Y	087260	500	162 억	1447834	N	N	842	N	N
29	20250425	130711	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1956	31	2	1.61	305495974	155486	200.82	1946	1997	1925	2500	1348	1925	1964.78	4.45	209	1947	1935	1922	1910	1897	1942	1917	163	575	500	1230	1	1	32552861	637	45.49	1.30	12	0.48	43.00	1506.00	3485	20240430	-43.87	1706	20250409	14.65	2650	-26.19	20250116	1706	14.65	20250409	3485	-43.87	20240430	1706	14.65	20250409	2.89	Y	087260	500	162 억	1447834	N	N	842	N	N
30	20250425	120707	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1953	28	2	1.45	285612297	145308	187.67	1946	1997	1925	2500	1348	1925	1965.56	4.45	-3977	1947	1935	1922	1910	1897	1942	1917	163	575	500	1230	1	1	32552861	636	45.42	1.30	12	0.45	43.00	1506.00	3485	20240430	-43.96	1706	20250409	14.48	2650	-26.30	20250116	1706	14.48	20250409	3485	-43.96	20240430	1706	14.48	20250409	2.89	Y	087260	500	162 억	1447834	N	N	842	N	N
31	20250425	110709	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1950	25	2	1.30	273485913	139090	179.64	1946	1997	1925	2500	1348	1925	1966.25	4.45	-3367	1947	1935	1922	1910	1897	1942	1917	163	575	500	1230	1	1	32552861	635	45.35	1.29	12	0.43	43.00	1506.00	3485	20240430	-44.05	1706	20250409	14.30	2650	-26.42	20250116	1706	14.30	20250409	3485	-44.05	20240430	1706	14.30	20250409	2.89	Y	087260	500	162 억	1447834	N	N	842	N	N
32	20250425	100708	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1949	24	2	1.25	255972265	130104	168.04	1946	1997	1925	2500	1348	1925	1967.44	4.45	-2375	1947	1935	1922	1910	1897	1942	1917	163	575	500	1230	1	1	32552861	634	45.33	1.29	12	0.40	43.00	1506.00	3485	20240430	-44.07	1706	20250409	14.24	2650	-26.45	20250116	1706	14.24	20250409	3485	-44.07	20240430	1706	14.24	20250409	2.89	Y	087260	500	162 억	1447834	N	N	842	N	N
33	20250425	090711	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1987	62	2	3.22	103818647	52632	67.98	1946	1997	1946	2500	1348	1925	1972.54	4.45	5780	1947	1935	1922	1910	1897	1942	1917	163	575	500	1230	1	1	32552861	647	46.21	1.32	12	0.16	43.00	1506.00	3485	20240430	-42.98	1706	20250409	16.47	2650	-25.02	20250116	1706	16.47	20250409	3485	-42.98	20240430	1706	16.47	20250409	2.89	Y	087260	500	162 억	1447834	N	N	842	N	N
34	20250424	160658	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1925	8	2	0.42	148670477	77400	60.34	1917	1934	1909	2490	1342	1917	1920.81	4.49	9168	1965	1941	1923	1899	1881	1932	1890	163	573	500	1220	1	1	32552861	627	44.77	1.28	12	0.24	43.00	1506.00	3485	20240430	-44.76	1706	20250409	12.84	2650	-27.36	20250116	1706	12.84	20250409	3485	-44.76	20240430	1706	12.84	20250409	2.92	Y	087260	500	162 억	1461376	N	N	842	N	N
35	20250424	150707	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1914	-3	5	-0.16	143127881	74510	58.09	1917	1934	1909	2490	1342	1917	1920.92	4.49	8756	1965	1941	1923	1899	1881	1932	1890	163	573	500	1220	1	1	32552861	623	44.51	1.27	12	0.23	43.00	1506.00	3485	20240430	-45.08	1706	20250409	12.19	2650	-27.77	20250116	1706	12.19	20250409	3485	-45.08	20240430	1706	12.19	20250409	2.92	Y	087260	500	162 억	1461376	N	N	1354	N	N
36	20250424	140707	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1927	10	2	0.52	119393404	62145	48.45	1917	1934	1909	2490	1342	1917	1921.21	4.49	4969	1965	1941	1923	1899	1881	1932	1890	163	573	500	1220	1	1	32552861	627	44.81	1.28	12	0.19	43.00	1506.00	3485	20240430	-44.71	1706	20250409	12.95	2650	-27.28	20250116	1706	12.95	20250409	3485	-44.71	20240430	1706	12.95	20250409	2.92	Y	087260	500	162 억	1461376	N	N	1354	N	N
37	20250424	130706	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1930	13	2	0.68	102803499	53492	41.70	1917	1934	1911	2490	1342	1917	1921.85	4.49	4833	1965	1941	1923	1899	1881	1932	1890	163	573	500	1220	1	1	32552861	628	44.88	1.28	12	0.16	43.00	1506.00	3485	20240430	-44.62	1706	20250409	13.13	2650	-27.17	20250116	1706	13.13	20250409	3485	-44.62	20240430	1706	13.13	20250409	2.92	Y	087260	500	162 억	1461376	N	N	1354	N	N
38	20250424	120705	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1917	0	3	0.00	86275350	44908	35.01	1917	1934	1911	2490	1342	1917	1921.16	4.49	6222	1965	1941	1923	1899	1881	1932	1890	163	573	500	1220	1	1	32552861	624	44.58	1.27	12	0.14	43.00	1506.00	3485	20240430	-44.99	1706	20250409	12.37	2650	-27.66	20250116	1706	12.37	20250409	3485	-44.99	20240430	1706	12.37	20250409	2.92	Y	087260	500	162 억	1461376	N	N	1354	N	N
39	20250424	110705	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1926	9	2	0.47	71829321	37382	29.14	1917	1934	1911	2490	1342	1917	1921.50	4.49	6912	1965	1941	1923	1899	1881	1932	1890	163	573	500	1220	1	1	32552861	627	44.79	1.28	12	0.11	43.00	1506.00	3485	20240430	-44.73	1706	20250409	12.90	2650	-27.32	20250116	1706	12.90	20250409	3485	-44.73	20240430	1706	12.90	20250409	2.92	Y	087260	500	162 억	1461376	N	N	1354	N	N
40	20250424	100705	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1929	12	2	0.63	57431339	29903	23.31	1917	1934	1911	2490	1342	1917	1920.59	4.49	9207	1965	1941	1923	1899	1881	1932	1890	163	573	500	1220	1	1	32552861	628	44.86	1.28	12	0.09	43.00	1506.00	3485	20240430	-44.65	1706	20250409	13.07	2650	-27.21	20250116	1706	13.07	20250409	3485	-44.65	20240430	1706	13.07	20250409	2.92	Y	087260	500	162 억	1461376	N	N	1354	N	N
41	20250424	090710	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1922	5	2	0.26	2720416	1418	1.11	1917	1922	1917	2490	1342	1917	1918.50	4.49	-327	1965	1941	1923	1899	1881	1932	1890	163	573	500	1220	1	1	32552861	626	44.70	1.28	12	0.00	43.00	1506.00	3485	20240430	-44.85	1706	20250409	12.66	2650	-27.47	20250116	1706	12.66	20250409	3485	-44.85	20240430	1706	12.66	20250409	2.92	Y	087260	500	162 억	1461376	N	N	1354	N	N
42	20250423	160652	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1917	9	2	0.47	244613373	127672	231.53	1929	1947	1905	2480	1336	1908	1915.95	4.39	16960	1945	1926	1901	1882	1857	1936	1892	163	572	500	1220	1	1	32552861	624	44.58	1.27	12	0.39	43.00	1506.00	3485	20240430	-44.99	1706	20250409	12.37	2650	-27.66	20250116	1706	12.37	20250409	3485	-44.99	20240430	1706	12.37	20250409	2.94	Y	087260	500	162 억	1429943	N	N	1354	N	N
43	20250423	150705	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1914	6	2	0.31	237182725	123794	224.50	1929	1947	1905	2480	1336	1908	1915.95	4.39	15351	1945	1926	1901	1882	1857	1936	1892	163	572	500	1220	1	1	32552861	623	44.51	1.27	12	0.38	43.00	1506.00	3485	20240430	-45.08	1706	20250409	12.19	2650	-27.77	20250116	1706	12.19	20250409	3485	-45.08	20240430	1706	12.19	20250409	2.94	Y	087260	500	162 억	1429943	N	N	2491	N	N
44	20250423	140704	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1915	7	2	0.37	201648939	105197	190.77	1929	1947	1905	2480	1336	1908	1916.87	4.39	11297	1945	1926	1901	1882	1857	1936	1892	163	572	500	1220	1	1	32552861	623	44.53	1.27	12	0.32	43.00	1506.00	3485	20240430	-45.05	1706	20250409	12.25	2650	-27.74	20250116	1706	12.25	20250409	3485	-45.05	20240430	1706	12.25	20250409	2.94	Y	087260	500	162 억	1429943	N	N	2491	N	N
45	20250423	130702	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1912	4	2	0.21	174449400	90960	164.96	1929	1947	1905	2480	1336	1908	1917.87	4.39	8698	1945	1926	1901	1882	1857	1936	1892	163	572	500	1220	1	1	32552861	622	44.47	1.27	12	0.28	43.00	1506.00	3485	20240430	-45.14	1706	20250409	12.08	2650	-27.85	20250116	1706	12.08	20250409	3485	-45.14	20240430	1706	12.08	20250409	2.94	Y	087260	500	162 억	1429943	N	N	2491	N	N
46	20250423	120705	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1911	3	2	0.16	166505241	86799	157.41	1929	1947	1905	2480	1336	1908	1918.29	4.39	7633	1945	1926	1901	1882	1857	1936	1892	163	572	500	1220	1	1	32552861	622	44.44	1.27	12	0.27	43.00	1506.00	3485	20240430	-45.16	1706	20250409	12.02	2650	-27.89	20250116	1706	12.02	20250409	3485	-45.16	20240430	1706	12.02	20250409	2.94	Y	087260	500	162 억	1429943	N	N	2491	N	N
47	20250423	110705	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1908	0	3	0.00	129762246	67575	122.55	1929	1947	1907	2480	1336	1908	1920.27	4.39	7061	1945	1926	1901	1882	1857	1936	1892	163	572	500	1220	1	1	32552861	621	44.37	1.27	12	0.21	43.00	1506.00	3485	20240430	-45.25	1706	20250409	11.84	2650	-28.00	20250116	1706	11.84	20250409	3485	-45.25	20240430	1706	11.84	20250409	2.94	Y	087260	500	162 억	1429943	N	N	2491	N	N
48	20250423	100708	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1924	16	2	0.84	98312353	51132	92.73	1929	1947	1907	2480	1336	1908	1922.72	4.39	4349	1945	1926	1901	1882	1857	1936	1892	163	572	500	1220	1	1	32552861	626	44.74	1.28	12	0.16	43.00	1506.00	3485	20240430	-44.79	1706	20250409	12.78	2650	-27.40	20250116	1706	12.78	20250409	3485	-44.79	20240430	1706	12.78	20250409	2.94	Y	087260	500	162 억	1429943	N	N	2491	N	N
49	20250423	090711	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1942	34	2	1.78	33397025	17263	31.31	1929	1947	1929	2480	1336	1908	1934.60	4.39	2929	1945	1926	1901	1882	1857	1936	1892	163	572	500	1220	1	1	32552861	632	45.16	1.29	12	0.05	43.00	1506.00	3485	20240430	-44.28	1706	20250409	13.83	2650	-26.72	20250116	1706	13.83	20250409	3485	-44.28	20240430	1706	13.83	20250409	2.94	Y	087260	500	162 억	1429943	N	N	2491	N	N
50	20250422	160649	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1908	6	2	0.32	104657207	55020	114.33	1876	1920	1876	2470	1332	1902	1902.17	4.38	4254	1955	1928	1911	1884	1867	1920	1876	163	568	500	1210	1	1	32552861	621	44.37	1.27	12	0.17	43.00	1506.00	3485	20240430	-45.25	1706	20250409	11.84	2650	-28.00	20250116	1706	11.84	20250409	3485	-45.25	20240430	1706	11.84	20250409	2.97	Y	087260	500	162 억	1425370	N	N	2491	N	N
51	20250422	150702	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1910	8	2	0.42	100059483	52610	109.32	1876	1920	1876	2470	1332	1902	1901.91	4.38	4140	1955	1928	1911	1884	1867	1920	1876	163	568	500	1210	1	1	32552861	622	44.42	1.27	12	0.16	43.00	1506.00	3485	20240430	-45.19	1706	20250409	11.96	2650	-27.92	20250116	1706	11.96	20250409	3485	-45.19	20240430	1706	11.96	20250409	2.97	Y	087260	500	162 억	1425370	N	N	1514	N	N
52	20250422	140701	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1910	8	2	0.42	83871054	44128	91.69	1876	1920	1876	2470	1332	1902	1900.63	4.38	3262	1955	1928	1911	1884	1867	1920	1876	163	568	500	1210	1	1	32552861	622	44.42	1.27	12	0.14	43.00	1506.00	3485	20240430	-45.19	1706	20250409	11.96	2650	-27.92	20250116	1706	11.96	20250409	3485	-45.19	20240430	1706	11.96	20250409	2.97	Y	087260	500	162 억	1425370	N	N	1514	N	N
53	20250422	130659	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1906	4	2	0.21	78384677	41246	85.71	1876	1920	1876	2470	1332	1902	1900.42	4.38	4199	1955	1928	1911	1884	1867	1920	1876	163	568	500	1210	1	1	32552861	620	44.33	1.27	12	0.13	43.00	1506.00	3485	20240430	-45.31	1706	20250409	11.72	2650	-28.08	20250116	1706	11.72	20250409	3485	-45.31	20240430	1706	11.72	20250409	2.97	Y	087260	500	162 억	1425370	N	N	1514	N	N
54	20250422	120701	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1908	6	2	0.32	65662643	34583	71.86	1876	1920	1876	2470	1332	1902	1898.69	4.38	170	1955	1928	1911	1884	1867	1920	1876	163	568	500	1210	1	1	32552861	621	44.37	1.27	12	0.11	43.00	1506.00	3485	20240430	-45.25	1706	20250409	11.84	2650	-28.00	20250116	1706	11.84	20250409	3485	-45.25	20240430	1706	11.84	20250409	2.97	Y	087260	500	162 억	1425370	N	N	1514	N	N
55	20250422	110700	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1910	8	2	0.42	59181390	31180	64.79	1876	1920	1876	2470	1332	1902	1898.05	4.38	1678	1955	1928	1911	1884	1867	1920	1876	163	568	500	1210	1	1	32552861	622	44.42	1.27	12	0.10	43.00	1506.00	3485	20240430	-45.19	1706	20250409	11.96	2650	-27.92	20250116	1706	11.96	20250409	3485	-45.19	20240430	1706	11.96	20250409	2.97	Y	087260	500	162 억	1425370	N	N	1514	N	N
56	20250422	100700	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1915	13	2	0.68	50817172	26798	55.68	1876	1920	1876	2470	1332	1902	1896.29	4.38	338	1955	1928	1911	1884	1867	1920	1876	163	568	500	1210	1	1	32552861	623	44.53	1.27	12	0.08	43.00	1506.00	3485	20240430	-45.05	1706	20250409	12.25	2650	-27.74	20250116	1706	12.25	20250409	3485	-45.05	20240430	1706	12.25	20250409	2.97	Y	087260	500	162 억	1425370	N	N	1514	N	N
57	20250422	090702	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1903	1	2	0.05	23324656	12410	25.79	1876	1903	1876	2470	1332	1902	1879.41	4.38	3614	1955	1928	1911	1884	1867	1920	1876	163	568	500	1210	1	1	32552861	619	44.26	1.26	12	0.04	43.00	1506.00	3485	20240430	-45.39	1706	20250409	11.55	2650	-28.19	20250116	1706	11.55	20250409	3485	-45.39	20240430	1706	11.55	20250409	2.97	Y	087260	500	162 억	1425370	N	N	1514	N	N
58	20250421	160646	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1902	-22	5	-1.14	91503711	48001	76.17	1938	1938	1894	2500	1347	1924	1906.29	4.41	-10517	1949	1936	1912	1899	1875	1943	1906	163	576	500	1230	1	1	32552861	619	44.23	1.26	12	0.15	43.00	1506.00	3485	20240430	-45.42	1706	20250409	11.49	2650	-28.23	20250116	1706	11.49	20250409	3485	-45.42	20240430	1706	11.49	20250409	2.98	Y	087260	500	162 억	1435886	N	N	1514	N	N
59	20250421	150658	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1905	-19	5	-0.99	69375323	36336	57.66	1938	1938	1895	2500	1347	1924	1909.27	4.41	-10032	1949	1936	1912	1899	1875	1943	1906	163	576	500	1230	1	1	32552861	620	44.30	1.26	12	0.11	43.00	1506.00	3485	20240430	-45.34	1706	20250409	11.66	2650	-28.11	20250116	1706	11.66	20250409	3485	-45.34	20240430	1706	11.66	20250409	2.98	Y	087260	500	162 억	1435886	N	N	708	N	N
60	20250421	140658	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1910	-14	5	-0.73	51118086	26727	42.41	1938	1938	1904	2500	1347	1924	1912.60	4.41	-8497	1949	1936	1912	1899	1875	1943	1906	163	576	500	1230	1	1	32552861	622	44.42	1.27	12	0.08	43.00	1506.00	3485	20240430	-45.19	1706	20250409	11.96	2650	-27.92	20250116	1706	11.96	20250409	3485	-45.19	20240430	1706	11.96	20250409	2.98	Y	087260	500	162 억	1435886	N	N	708	N	N
61	20250421	130658	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1917	-7	5	-0.36	28356177	14794	23.48	1938	1938	1910	2500	1347	1924	1916.73	4.41	-6613	1949	1936	1912	1899	1875	1943	1906	163	576	500	1230	1	1	32552861	624	44.58	1.27	12	0.05	43.00	1506.00	3485	20240430	-44.99	1706	20250409	12.37	2650	-27.66	20250116	1706	12.37	20250409	3485	-44.99	20240430	1706	12.37	20250409	2.98	Y	087260	500	162 억	1435886	N	N	708	N	N
62	20250421	120658	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1912	-12	5	-0.62	25141045	13114	20.81	1938	1938	1910	2500	1347	1924	1917.11	4.41	-6065	1949	1936	1912	1899	1875	1943	1906	163	576	500	1230	1	1	32552861	622	44.47	1.27	12	0.04	43.00	1506.00	3485	20240430	-45.14	1706	20250409	12.08	2650	-27.85	20250116	1706	12.08	20250409	3485	-45.14	20240430	1706	12.08	20250409	2.98	Y	087260	500	162 억	1435886	N	N	708	N	N
63	20250421	110658	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1921	-3	5	-0.16	17210270	8971	14.24	1938	1938	1910	2500	1347	1924	1918.43	4.41	-3680	1949	1936	1912	1899	1875	1943	1906	163	576	500	1230	1	1	32552861	625	44.67	1.28	12	0.03	43.00	1506.00	3485	20240430	-44.88	1706	20250409	12.60	2650	-27.51	20250116	1706	12.60	20250409	3485	-44.88	20240430	1706	12.60	20250409	2.98	Y	087260	500	162 억	1435886	N	N	708	N	N
64	20250421	100653	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1924	0	3	0.00	7699279	4005	6.36	1938	1938	1910	2500	1347	1924	1922.42	4.41	-1563	1949	1936	1912	1899	1875	1943	1906	163	576	500	1230	1	1	32552861	626	44.74	1.28	12	0.01	43.00	1506.00	3485	20240430	-44.79	1706	20250409	12.78	2650	-27.40	20250116	1706	12.78	20250409	3485	-44.79	20240430	1706	12.78	20250409	2.98	Y	087260	500	162 억	1435886	N	N	708	N	N
65	20250421	090715	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1910	-14	5	-0.73	2080805	1080	1.71	1938	1938	1910	2500	1347	1924	1926.67	4.41	-786	1949	1936	1912	1899	1875	1943	1906	163	576	500	1230	1	1	32552861	622	44.42	1.27	12	0.00	43.00	1506.00	3485	20240430	-45.19	1706	20250409	11.96	2650	-27.92	20250116	1706	11.96	20250409	3485	-45.19	20240430	1706	11.96	20250409	2.98	Y	087260	500	162 억	1435886	N	N	708	N	N
66	20250418	160646	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1924	13	2	0.68	119878995	63005	104.99	1911	1925	1888	2480	1338	1911	1902.69	4.38	10229	1956	1933	1915	1892	1874	1924	1883	163	569	500	1220	1	1	32552861	626	44.74	1.28	12	0.19	43.00	1506.00	3485	20240430	-44.79	1706	20250409	12.78	2650	-27.40	20250116	1706	12.78	20250409	3485	-44.79	20240430	1706	12.78	20250409	2.80	Y	087260	500	162 억	1426307	N	N	708	N	N
67	20250418	150654	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1917	6	2	0.31	104838493	55154	91.91	1911	1920	1888	2480	1338	1911	1900.83	4.38	10688	1956	1933	1915	1892	1874	1924	1883	163	569	500	1220	1	1	32552861	624	44.58	1.27	12	0.17	43.00	1506.00	3485	20240430	-44.99	1706	20250409	12.37	2650	-27.66	20250116	1706	12.37	20250409	3485	-44.99	20240430	1706	12.37	20250409	2.80	Y	087260	500	162 억	1426307	N	N	953	N	N
68	20250418	140657	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1918	7	2	0.37	96241340	50654	84.41	1911	1920	1888	2480	1338	1911	1899.98	4.38	9089	1956	1933	1915	1892	1874	1924	1883	163	569	500	1220	1	1	32552861	624	44.60	1.27	12	0.16	43.00	1506.00	3485	20240430	-44.96	1706	20250409	12.43	2650	-27.62	20250116	1706	12.43	20250409	3485	-44.96	20240430	1706	12.43	20250409	2.80	Y	087260	500	162 억	1426307	N	N	953	N	N
69	20250418	130656	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1903	-8	5	-0.42	72641447	38283	63.79	1911	1911	1888	2480	1338	1911	1897.49	4.38	2652	1956	1933	1915	1892	1874	1924	1883	163	569	500	1220	1	1	32552861	619	44.26	1.26	12	0.12	43.00	1506.00	3485	20240430	-45.39	1706	20250409	11.55	2650	-28.19	20250116	1706	11.55	20250409	3485	-45.39	20240430	1706	11.55	20250409	2.80	Y	087260	500	162 억	1426307	N	N	953	N	N
70	20250418	120653	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1904	-7	5	-0.37	68464865	36083	60.13	1911	1911	1888	2480	1338	1911	1897.43	4.38	3137	1956	1933	1915	1892	1874	1924	1883	163	569	500	1220	1	1	32552861	620	44.28	1.26	12	0.11	43.00	1506.00	3485	20240430	-45.37	1706	20250409	11.61	2650	-28.15	20250116	1706	11.61	20250409	3485	-45.37	20240430	1706	11.61	20250409	2.80	Y	087260	500	162 억	1426307	N	N	953	N	N
71	20250418	110657	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1907	-4	5	-0.21	51613298	27217	45.35	1911	1911	1888	2480	1338	1911	1896.36	4.38	-1172	1956	1933	1915	1892	1874	1924	1883	163	569	500	1220	1	1	32552861	621	44.35	1.27	12	0.08	43.00	1506.00	3485	20240430	-45.28	1706	20250409	11.78	2650	-28.04	20250116	1706	11.78	20250409	3485	-45.28	20240430	1706	11.78	20250409	2.80	Y	087260	500	162 억	1426307	N	N	953	N	N
72	20250418	100657	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1898	-13	5	-0.68	37033759	19544	32.57	1911	1911	1888	2480	1338	1911	1894.89	4.38	-5193	1956	1933	1915	1892	1874	1924	1883	163	569	500	1220	1	1	32552861	618	44.14	1.26	12	0.06	43.00	1506.00	3485	20240430	-45.54	1706	20250409	11.25	2650	-28.38	20250116	1706	11.25	20250409	3485	-45.54	20240430	1706	11.25	20250409	2.80	Y	087260	500	162 억	1426307	N	N	953	N	N
73	20250418	090701	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1906	-5	5	-0.26	7904850	4155	6.92	1911	1911	1893	2480	1338	1911	1902.49	4.38	-2052	1956	1933	1915	1892	1874	1924	1883	163	569	500	1220	1	1	32552861	620	44.33	1.27	12	0.01	43.00	1506.00	3485	20240430	-45.31	1706	20250409	11.72	2650	-28.08	20250116	1706	11.72	20250409	3485	-45.31	20240430	1706	11.72	20250409	2.80	Y	087260	500	162 억	1426307	N	N	953	N	N
74	20250417	160651	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1911	2	2	0.10	98218660	51572	36.02	1920	1938	1897	2480	1337	1909	1904.50	4.39	-3481	1959	1933	1912	1886	1865	1923	1876	163	571	500	1220	1	1	32552861	622	44.44	1.27	12	0.16	43.00	1506.00	3485	20240430	-45.16	1706	20250409	12.02	2650	-27.89	20250116	1706	12.02	20250409	3485	-45.16	20240430	1706	12.02	20250409	2.88	Y	087260	500	162 억	1429788	N	N	953	N	N
75	20250417	150657	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1904	-5	5	-0.26	68323490	35862	25.05	1920	1938	1897	2480	1337	1909	1905.18	4.39	-1376	1959	1933	1912	1886	1865	1923	1876	163	571	500	1220	1	1	32552861	620	44.28	1.26	12	0.11	43.00	1506.00	3485	20240430	-45.37	1706	20250409	11.61	2650	-28.15	20250116	1706	11.61	20250409	3485	-45.37	20240430	1706	11.61	20250409	2.88	Y	087260	500	162 억	1429788	N	N	8325	N	N
76	20250417	140700	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1913	4	2	0.21	62438971	32777	22.89	1920	1938	1897	2480	1337	1909	1904.96	4.39	-166	1959	1933	1912	1886	1865	1923	1876	163	571	500	1220	1	1	32552861	623	44.49	1.27	12	0.10	43.00	1506.00	3485	20240430	-45.11	1706	20250409	12.13	2650	-27.81	20250116	1706	12.13	20250409	3485	-45.11	20240430	1706	12.13	20250409	2.88	Y	087260	500	162 억	1429788	N	N	8325	N	N
77	20250417	130658	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1914	5	2	0.26	39337999	20628	14.41	1920	1938	1897	2480	1337	1909	1907.02	4.39	-749	1959	1933	1912	1886	1865	1923	1876	163	571	500	1220	1	1	32552861	623	44.51	1.27	12	0.06	43.00	1506.00	3485	20240430	-45.08	1706	20250409	12.19	2650	-27.77	20250116	1706	12.19	20250409	3485	-45.08	20240430	1706	12.19	20250409	2.88	Y	087260	500	162 억	1429788	N	N	8325	N	N
78	20250417	120657	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1926	17	2	0.89	35458402	18601	12.99	1920	1938	1897	2480	1337	1909	1906.26	4.39	-331	1959	1933	1912	1886	1865	1923	1876	163	571	500	1220	1	1	32552861	627	44.79	1.28	12	0.06	43.00	1506.00	3485	20240430	-44.73	1706	20250409	12.90	2650	-27.32	20250116	1706	12.90	20250409	3485	-44.73	20240430	1706	12.90	20250409	2.88	Y	087260	500	162 억	1429788	N	N	8325	N	N
79	20250417	110656	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1914	5	2	0.26	29565891	15524	10.84	1920	1938	1897	2480	1337	1909	1904.53	4.39	-201	1959	1933	1912	1886	1865	1923	1876	163	571	500	1220	1	1	32552861	623	44.51	1.27	12	0.05	43.00	1506.00	3485	20240430	-45.08	1706	20250409	12.19	2650	-27.77	20250116	1706	12.19	20250409	3485	-45.08	20240430	1706	12.19	20250409	2.88	Y	087260	500	162 억	1429788	N	N	8325	N	N
80	20250417	100656	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1908	-1	5	-0.05	12255249	6418	4.48	1920	1938	1898	2480	1337	1909	1909.51	4.39	-661	1959	1933	1912	1886	1865	1923	1876	163	571	500	1220	1	1	32552861	621	44.37	1.27	12	0.02	43.00	1506.00	3485	20240430	-45.25	1706	20250409	11.84	2650	-28.00	20250116	1706	11.84	20250409	3485	-45.25	20240430	1706	11.84	20250409	2.88	Y	087260	500	162 억	1429788	N	N	8325	N	N
81	20250417	090659	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1933	24	2	1.26	3527809	1839	1.28	1920	1938	1908	2480	1337	1909	1918.33	4.39	-559	1959	1933	1912	1886	1865	1923	1876	163	571	500	1220	1	1	32552861	629	44.95	1.28	12	0.01	43.00	1506.00	3485	20240430	-44.53	1706	20250409	13.31	2650	-27.06	20250116	1706	13.31	20250409	3485	-44.53	20240430	1706	13.31	20250409	2.88	Y	087260	500	162 억	1429788	N	N	8325	N	N
82	20250416	160648	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1909	-24	5	-1.24	273937034	143168	218.45	1925	1938	1891	2510	1354	1933	1913.40	4.49	-34262	1959	1945	1929	1915	1899	1953	1923	163	577	500	1230	1	1	32552861	621	44.40	1.27	12	0.44	43.00	1506.00	3485	20240430	-45.22	1706	20250409	11.90	2650	-27.96	20250116	1706	11.90	20250409	3485	-45.22	20240430	1706	11.90	20250409	2.83	Y	087260	500	162 억	1462501	N	N	8325	N	N
83	20250416	150657	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1904	-29	5	-1.50	252096425	131710	200.97	1925	1938	1891	2510	1354	1933	1914.03	4.49	-29045	1959	1945	1929	1915	1899	1953	1923	163	577	500	1230	1	1	32552861	620	44.28	1.26	12	0.40	43.00	1506.00	3485	20240430	-45.37	1706	20250409	11.61	2650	-28.15	20250116	1706	11.61	20250409	3485	-45.37	20240430	1706	11.61	20250409	2.83	Y	087260	500	162 억	1462501	N	N	842	N	N
84	20250416	140655	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1900	-33	5	-1.71	189649079	98975	151.02	1925	1938	1898	2510	1354	1933	1916.13	4.49	-19503	1959	1945	1929	1915	1899	1953	1923	163	577	500	1230	1	1	32552861	619	44.19	1.26	12	0.30	43.00	1506.00	3485	20240430	-45.48	1706	20250409	11.37	2650	-28.30	20250116	1706	11.37	20250409	3485	-45.48	20240430	1706	11.37	20250409	2.83	Y	087260	500	162 억	1462501	N	N	842	N	N
85	20250416	130655	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1913	-20	5	-1.03	181369026	94635	144.40	1925	1938	1898	2510	1354	1933	1916.51	4.49	-17369	1959	1945	1929	1915	1899	1953	1923	163	577	500	1230	1	1	32552861	623	44.49	1.27	12	0.29	43.00	1506.00	3485	20240430	-45.11	1706	20250409	12.13	2650	-27.81	20250116	1706	12.13	20250409	3485	-45.11	20240430	1706	12.13	20250409	2.83	Y	087260	500	162 억	1462501	N	N	842	N	N
86	20250416	120657	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1929	-4	5	-0.21	144739246	75494	115.19	1925	1938	1900	2510	1354	1933	1917.23	4.49	-13710	1959	1945	1929	1915	1899	1953	1923	163	577	500	1230	1	1	32552861	628	44.86	1.28	12	0.23	43.00	1506.00	3485	20240430	-44.65	1706	20250409	13.07	2650	-27.21	20250116	1706	13.07	20250409	3485	-44.65	20240430	1706	13.07	20250409	2.83	Y	087260	500	162 억	1462501	N	N	842	N	N
87	20250416	110655	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1909	-24	5	-1.24	95242007	49690	75.82	1925	1938	1904	2510	1354	1933	1916.72	4.49	-6523	1959	1945	1929	1915	1899	1953	1923	163	577	500	1230	1	1	32552861	621	44.40	1.27	12	0.15	43.00	1506.00	3485	20240430	-45.22	1706	20250409	11.90	2650	-27.96	20250116	1706	11.90	20250409	3485	-45.22	20240430	1706	11.90	20250409	2.83	Y	087260	500	162 억	1462501	N	N	842	N	N
88	20250416	100654	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1918	-15	5	-0.78	74558247	38892	59.34	1925	1938	1904	2510	1354	1933	1917.06	4.49	-3388	1959	1945	1929	1915	1899	1953	1923	163	577	500	1230	1	1	32552861	624	44.60	1.27	12	0.12	43.00	1506.00	3485	20240430	-44.96	1706	20250409	12.43	2650	-27.62	20250116	1706	12.43	20250409	3485	-44.96	20240430	1706	12.43	20250409	2.83	Y	087260	500	162 억	1462501	N	N	842	N	N
89	20250416	090701	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1922	-11	5	-0.57	6047865	3132	4.78	1925	1938	1921	2510	1354	1933	1930.99	4.49	-1843	1959	1945	1929	1915	1899	1953	1923	163	577	500	1230	1	1	32552861	626	44.70	1.28	12	0.01	43.00	1506.00	3485	20240430	-44.85	1706	20250409	12.66	2650	-27.47	20250116	1706	12.66	20250409	3485	-44.85	20240430	1706	12.66	20250409	2.83	Y	087260	500	162 억	1462501	N	N	842	N	N
90	20250415	160647	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1933	30	2	1.58	126166297	65332	67.95	1916	1943	1913	2470	1333	1903	1931.16	4.41	25641	1935	1919	1897	1881	1859	1927	1889	163	567	500	1210	1	1	32552861	629	44.95	1.28	12	0.20	43.00	1506.00	3485	20240430	-44.53	1706	20250409	13.31	2650	-27.06	20250116	1706	13.31	20250409	3485	-44.53	20240430	1706	13.31	20250409	2.85	Y	087260	500	162 억	1436930	N	N	842	N	N
91	20250415	150654	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1929	26	2	1.37	113400938	58719	61.07	1916	1943	1913	2470	1333	1903	1931.25	4.41	22467	1935	1919	1897	1881	1859	1927	1889	163	567	500	1210	1	1	32552861	628	44.86	1.28	12	0.18	43.00	1506.00	3485	20240430	-44.65	1706	20250409	13.07	2650	-27.21	20250116	1706	13.07	20250409	3485	-44.65	20240430	1706	13.07	20250409	2.85	Y	087260	500	162 억	1436930	N	N	812	N	N
92	20250415	140653	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1932	29	2	1.52	104902055	54317	56.49	1916	1943	1913	2470	1333	1903	1931.30	4.41	21371	1935	1919	1897	1881	1859	1927	1889	163	567	500	1210	1	1	32552861	629	44.93	1.28	12	0.17	43.00	1506.00	3485	20240430	-44.56	1706	20250409	13.25	2650	-27.09	20250116	1706	13.25	20250409	3485	-44.56	20240430	1706	13.25	20250409	2.85	Y	087260	500	162 억	1436930	N	N	812	N	N
93	20250415	130654	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1938	35	2	1.84	99116026	51325	53.38	1916	1943	1913	2470	1333	1903	1931.15	4.41	19603	1935	1919	1897	1881	1859	1927	1889	163	567	500	1210	1	1	32552861	631	45.07	1.29	12	0.16	43.00	1506.00	3485	20240430	-44.39	1706	20250409	13.60	2650	-26.87	20250116	1706	13.60	20250409	3485	-44.39	20240430	1706	13.60	20250409	2.85	Y	087260	500	162 억	1436930	N	N	812	N	N
94	20250415	120652	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1938	35	2	1.84	96843523	50152	52.16	1916	1943	1913	2470	1333	1903	1931.00	4.41	19505	1935	1919	1897	1881	1859	1927	1889	163	567	500	1210	1	1	32552861	631	45.07	1.29	12	0.15	43.00	1506.00	3485	20240430	-44.39	1706	20250409	13.60	2650	-26.87	20250116	1706	13.60	20250409	3485	-44.39	20240430	1706	13.60	20250409	2.85	Y	087260	500	162 억	1436930	N	N	812	N	N
95	20250415	110654	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1940	37	2	1.94	82795303	42899	44.62	1916	1943	1913	2470	1333	1903	1930.01	4.41	17788	1935	1919	1897	1881	1859	1927	1889	163	567	500	1210	1	1	32552861	632	45.12	1.29	12	0.13	43.00	1506.00	3485	20240430	-44.33	1706	20250409	13.72	2650	-26.79	20250116	1706	13.72	20250409	3485	-44.33	20240430	1706	13.72	20250409	2.85	Y	087260	500	162 억	1436930	N	N	812	N	N
96	20250415	100653	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1932	29	2	1.52	51886360	26921	28.00	1916	1943	1913	2470	1333	1903	1927.36	4.41	8837	1935	1919	1897	1881	1859	1927	1889	163	567	500	1210	1	1	32552861	629	44.93	1.28	12	0.08	43.00	1506.00	3485	20240430	-44.56	1706	20250409	13.25	2650	-27.09	20250116	1706	13.25	20250409	3485	-44.56	20240430	1706	13.25	20250409	2.85	Y	087260	500	162 억	1436930	N	N	812	N	N
97	20250415	090657	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1929	26	2	1.37	26368317	13663	14.21	1916	1943	1914	2470	1333	1903	1929.92	4.41	6815	1935	1919	1897	1881	1859	1927	1889	163	567	500	1210	1	1	32552861	628	44.86	1.28	12	0.04	43.00	1506.00	3485	20240430	-44.65	1706	20250409	13.07	2650	-27.21	20250116	1706	13.07	20250409	3485	-44.65	20240430	1706	13.07	20250409	2.85	Y	087260	500	162 억	1436930	N	N	812	N	N
98	20250414	160646	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1903	11	2	0.58	179446810	94186	95.66	1892	1913	1875	2455	1325	1892	1905.24	4.27	46183	1957	1924	1862	1829	1767	1941	1846	163	563	500	1210	1	1	32552861	619	44.26	1.26	12	0.29	43.00	1506.00	3485	20240430	-45.39	1706	20250409	11.55	2650	-28.19	20250116	1706	11.55	20250409	3485	-45.39	20240430	1706	11.55	20250409	2.87	Y	087260	500	162 억	1390863	N	N	810	N	N
99	20250414	150651	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1910	18	2	0.95	156765803	82286	83.57	1892	1913	1875	2455	1325	1892	1905.13	4.27	37561	1957	1924	1862	1829	1767	1941	1846	163	563	500	1210	1	1	32552861	622	44.42	1.27	12	0.25	43.00	1506.00	3485	20240430	-45.19	1706	20250409	11.96	2650	-27.92	20250116	1706	11.96	20250409	3485	-45.19	20240430	1706	11.96	20250409	2.87	Y	087260	500	162 억	1390863	N	N	3198	N	N
100	20250414	140650	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1903	11	2	0.58	144703802	75963	77.15	1892	1913	1875	2455	1325	1892	1904.92	4.27	34222	1957	1924	1862	1829	1767	1941	1846	163	563	500	1210	1	1	32552861	619	44.26	1.26	12	0.23	43.00	1506.00	3485	20240430	-45.39	1706	20250409	11.55	2650	-28.19	20250116	1706	11.55	20250409	3485	-45.39	20240430	1706	11.55	20250409	2.87	Y	087260	500	162 억	1390863	N	N	3198	N	N
101	20250414	130649	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1906	14	2	0.74	140152258	73575	74.73	1892	1913	1875	2455	1325	1892	1904.89	4.27	34025	1957	1924	1862	1829	1767	1941	1846	163	563	500	1210	1	1	32552861	620	44.33	1.27	12	0.23	43.00	1506.00	3485	20240430	-45.31	1706	20250409	11.72	2650	-28.08	20250116	1706	11.72	20250409	3485	-45.31	20240430	1706	11.72	20250409	2.87	Y	087260	500	162 억	1390863	N	N	3198	N	N
102	20250414	120652	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1907	15	2	0.79	132544731	69577	70.66	1892	1913	1875	2455	1325	1892	1905.01	4.27	34030	1957	1924	1862	1829	1767	1941	1846	163	563	500	1210	1	1	32552861	621	44.35	1.27	12	0.21	43.00	1506.00	3485	20240430	-45.28	1706	20250409	11.78	2650	-28.04	20250116	1706	11.78	20250409	3485	-45.28	20240430	1706	11.78	20250409	2.87	Y	087260	500	162 억	1390863	N	N	3198	N	N
103	20250414	110647	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1909	17	2	0.90	125467739	65868	66.90	1892	1913	1875	2455	1325	1892	1904.84	4.27	33638	1957	1924	1862	1829	1767	1941	1846	163	563	500	1210	1	1	32552861	621	44.40	1.27	12	0.20	43.00	1506.00	3485	20240430	-45.22	1706	20250409	11.90	2650	-27.96	20250116	1706	11.90	20250409	3485	-45.22	20240430	1706	11.90	20250409	2.87	Y	087260	500	162 억	1390863	N	N	3198	N	N
104	20250414	100650	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1905	13	2	0.69	93783769	49273	50.04	1892	1910	1875	2455	1325	1892	1903.35	4.27	22637	1957	1924	1862	1829	1767	1941	1846	163	563	500	1210	1	1	32552861	620	44.30	1.26	12	0.15	43.00	1506.00	3485	20240430	-45.34	1706	20250409	11.66	2650	-28.11	20250116	1706	11.66	20250409	3485	-45.34	20240430	1706	11.66	20250409	2.87	Y	087260	500	162 억	1390863	N	N	3198	N	N
105	20250414	090650	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1891	-1	5	-0.05	7767248	4121	4.19	1892	1892	1875	2455	1325	1892	1884.80	4.27	-1509	1957	1924	1862	1829	1767	1941	1846	163	563	500	1210	1	1	32552861	616	43.98	1.26	12	0.01	43.00	1506.00	3485	20240430	-45.74	1706	20250409	10.84	2650	-28.64	20250116	1706	10.84	20250409	3485	-45.74	20240430	1706	10.84	20250409	2.87	Y	087260	500	162 억	1390863	N	N	3198	N	N
106	20250411	160642	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1892	73	2	4.01	183700149	98330	129.78	1800	1895	1800	2360	1274	1819	1868.20	4.19	28274	1855	1837	1802	1784	1749	1846	1793	163	541	500	1160	1	1	32552861	616	44.00	1.26	12	0.30	43.00	1506.00	3485	20240430	-45.71	1706	20250409	10.90	2650	-28.60	20250116	1706	10.90	20250409	3485	-45.71	20240430	1706	10.90	20250409	2.89	Y	087260	500	162 억	1363295	N	N	3198	N	N
107	20250411	150648	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1893	74	2	4.07	170590962	91375	120.60	1800	1895	1800	2360	1274	1819	1866.93	4.19	27506	1855	1837	1802	1784	1749	1846	1793	163	541	500	1160	1	1	32552861	616	44.02	1.26	12	0.28	43.00	1506.00	3485	20240430	-45.68	1706	20250409	10.96	2650	-28.57	20250116	1706	10.96	20250409	3485	-45.68	20240430	1706	10.96	20250409	2.89	Y	087260	500	162 억	1363295	N	N	734	N	N
108	20250411	140647	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1888	69	2	3.79	148947392	79921	105.49	1800	1888	1800	2360	1274	1819	1863.68	4.19	20249	1855	1837	1802	1784	1749	1846	1793	163	541	500	1160	1	1	32552861	615	43.91	1.25	12	0.25	43.00	1506.00	3485	20240430	-45.82	1706	20250409	10.67	2650	-28.75	20250116	1706	10.67	20250409	3485	-45.82	20240430	1706	10.67	20250409	2.89	Y	087260	500	162 억	1363295	N	N	734	N	N
109	20250411	130649	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1880	61	2	3.35	134696650	72363	95.51	1800	1887	1800	2360	1274	1819	1861.40	4.19	15872	1855	1837	1802	1784	1749	1846	1793	163	541	500	1160	1	1	32552861	612	43.72	1.25	12	0.22	43.00	1506.00	3485	20240430	-46.05	1706	20250409	10.20	2650	-29.06	20250116	1706	10.20	20250409	3485	-46.05	20240430	1706	10.20	20250409	2.89	Y	087260	500	162 억	1363295	N	N	734	N	N
110	20250411	120649	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1867	48	2	2.64	111966293	60255	79.53	1800	1880	1800	2360	1274	1819	1858.21	4.19	7425	1855	1837	1802	1784	1749	1846	1793	163	541	500	1160	1	1	32552861	608	43.42	1.24	12	0.19	43.00	1506.00	3485	20240430	-46.43	1706	20250409	9.44	2650	-29.55	20250116	1706	9.44	20250409	3485	-46.43	20240430	1706	9.44	20250409	2.89	Y	087260	500	162 억	1363295	N	N	734	N	N
111	20250411	110649	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1870	51	2	2.80	109087247	58710	77.49	1800	1880	1800	2360	1274	1819	1858.07	4.19	7217	1855	1837	1802	1784	1749	1846	1793	163	541	500	1160	1	1	32552861	609	43.49	1.24	12	0.18	43.00	1506.00	3485	20240430	-46.34	1706	20250409	9.61	2650	-29.43	20250116	1706	9.61	20250409	3485	-46.34	20240430	1706	9.61	20250409	2.89	Y	087260	500	162 억	1363295	N	N	734	N	N
112	20250411	100649	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1850	31	2	1.70	85045377	45793	60.44	1800	1880	1800	2360	1274	1819	1857.17	4.19	5863	1855	1837	1802	1784	1749	1846	1793	163	541	500	1160	1	1	32552861	602	43.02	1.23	12	0.14	43.00	1506.00	3485	20240430	-46.92	1706	20250409	8.44	2650	-30.19	20250116	1706	8.44	20250409	3485	-46.92	20240430	1706	8.44	20250409	2.89	Y	087260	500	162 억	1363295	N	N	734	N	N
113	20250411	090652	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1852	33	2	1.81	25478270	13880	18.32	1800	1852	1800	2360	1274	1819	1835.61	4.19	179	1855	1837	1802	1784	1749	1846	1793	163	541	500	1160	1	1	32552861	603	43.07	1.23	12	0.04	43.00	1506.00	3485	20240430	-46.86	1706	20250409	8.56	2650	-30.11	20250116	1706	8.56	20250409	3485	-46.86	20240430	1706	8.56	20250409	2.89	Y	087260	500	162 억	1363295	N	N	734	N	N
114	20250410	160645	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1819	84	2	4.84	134885275	75051	51.05	1780	1820	1767	2255	1215	1735	1797.19	4.07	39664	1793	1764	1735	1706	1677	1749	1691	163	520	500	1110	1	1	32552861	592	42.30	1.21	12	0.23	43.00	1506.00	3485	20240430	-47.80	1706	20250409	6.62	2650	-31.36	20250116	1706	6.62	20250409	3485	-47.80	20240430	1706	6.62	20250409	2.93	Y	087260	500	162 억	1324349	N	N	734	N	N
115	20250410	150648	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1820	85	2	4.90	132316673	73639	50.09	1780	1820	1767	2255	1215	1735	1796.83	4.07	39437	1793	1764	1735	1706	1677	1749	1691	163	520	500	1110	1	1	32552861	592	42.33	1.21	12	0.23	43.00	1506.00	3485	20240430	-47.78	1706	20250409	6.68	2650	-31.32	20250116	1706	6.68	20250409	3485	-47.78	20240430	1706	6.68	20250409	2.93	Y	087260	500	162 억	1324349	N	N	13509	N	N
116	20250410	140646	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1820	85	2	4.90	121040909	67437	45.87	1780	1820	1767	2255	1215	1735	1794.87	4.07	36308	1793	1764	1735	1706	1677	1749	1691	163	520	500	1110	1	1	32552861	592	42.33	1.21	12	0.21	43.00	1506.00	3485	20240430	-47.78	1706	20250409	6.68	2650	-31.32	20250116	1706	6.68	20250409	3485	-47.78	20240430	1706	6.68	20250409	2.93	Y	087260	500	162 억	1324349	N	N	13509	N	N
117	20250410	130646	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1807	72	2	4.15	108849142	60708	41.29	1780	1810	1767	2255	1215	1735	1793.00	4.07	32326	1793	1764	1735	1706	1677	1749	1691	163	520	500	1110	1	1	32552861	588	42.02	1.20	12	0.19	43.00	1506.00	3485	20240430	-48.15	1706	20250409	5.92	2650	-31.81	20250116	1706	5.92	20250409	3485	-48.15	20240430	1706	5.92	20250409	2.93	Y	087260	500	162 억	1324349	N	N	13509	N	N
118	20250410	120646	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1808	73	2	4.21	106919356	59640	40.57	1780	1810	1767	2255	1215	1735	1792.75	4.07	32943	1793	1764	1735	1706	1677	1749	1691	163	520	500	1110	1	1	32552861	589	42.05	1.20	12	0.18	43.00	1506.00	3485	20240430	-48.12	1706	20250409	5.98	2650	-31.77	20250116	1706	5.98	20250409	3485	-48.12	20240430	1706	5.98	20250409	2.93	Y	087260	500	162 억	1324349	N	N	13509	N	N
119	20250410	110645	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1799	64	2	3.69	88900081	49651	33.77	1780	1804	1767	2255	1215	1735	1790.50	4.07	25186	1793	1764	1735	1706	1677	1749	1691	163	520	500	1110	1	1	32552861	586	41.84	1.19	12	0.15	43.00	1506.00	3485	20240430	-48.38	1706	20250409	5.45	2650	-32.11	20250116	1706	5.45	20250409	3485	-48.38	20240430	1706	5.45	20250409	2.93	Y	087260	500	162 억	1324349	N	N	13509	N	N
120	20250410	100646	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1786	51	2	2.94	56872055	31757	21.60	1780	1804	1767	2255	1215	1735	1790.85	4.07	16519	1793	1764	1735	1706	1677	1749	1691	163	520	500	1110	1	1	32552861	581	41.53	1.19	12	0.10	43.00	1506.00	3485	20240430	-48.75	1706	20250409	4.69	2650	-32.60	20250116	1706	4.69	20250409	3485	-48.75	20240430	1706	4.69	20250409	2.93	Y	087260	500	162 억	1324349	N	N	13509	N	N
121	20250410	090649	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1803	68	2	3.92	12486540	6958	4.73	1780	1804	1767	2255	1215	1735	1794.56	4.07	1289	1793	1764	1735	1706	1677	1749	1691	163	520	500	1110	1	1	32552861	587	41.93	1.20	12	0.02	43.00	1506.00	3485	20240430	-48.26	1706	20250409	5.69	2650	-31.96	20250116	1706	5.69	20250409	3485	-48.26	20240430	1706	5.69	20250409	2.93	Y	087260	500	162 억	1324349	N	N	13509	N	N
122	20250409	160642	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1735	-39	5	-2.20	253974058	146367	174.71	1751	1764	1706	2305	1242	1774	1735.19	3.92	-13110	1824	1798	1779	1753	1734	1789	1744	163	531	500	1130	1	1	32552861	565	40.35	1.15	12	0.45	43.00	1506.00	3485	20240430	-50.22	1706	20250409	1.70	2650	-34.53	20250116	1706	1.70	20250409	3485	-50.22	20240430	1706	1.70	20250409	2.93	Y	087260	500	162 억	1275840	N	N	13509	N	N
123	20250409	150520	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1721	-53	5	-2.99	244277086	140750	168.01	1751	1764	1706	2305	1242	1774	1735.54	3.92	-15026	1824	1798	1779	1753	1734	1789	1744	163	531	500	1130	1	1	32552861	560	40.02	1.14	12	0.43	43.00	1506.00	3485	20240430	-50.62	1706	20250409	0.88	2650	-35.06	20250116	1706	0.88	20250409	3485	-50.62	20240430	1706	0.88	20250409	2.93	Y	087260	500	162 억	1275840	N	N	5645	N	N
124	20250409	140640	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1707	-67	5	-3.78	222023595	127805	152.56	1751	1764	1707	2305	1242	1774	1737.21	3.92	-12400	1824	1798	1779	1753	1734	1789	1744	163	531	500	1130	1	1	32552861	556	39.70	1.13	12	0.39	43.00	1506.00	3485	20240430	-51.02	1707	20250409	0.00	2650	-35.58	20250116	1707	0.00	20250409	3485	-51.02	20240430	1707	0.00	20250409	2.93	Y	087260	500	162 억	1275840	N	N	5645	N	N
125	20250409	130638	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1732	-42	5	-2.37	175851400	100932	120.48	1751	1764	1719	2305	1242	1774	1742.28	3.92	-6928	1824	1798	1779	1753	1734	1789	1744	163	531	500	1130	1	1	32552861	564	40.28	1.15	12	0.31	43.00	1506.00	3485	20240430	-50.30	1719	20250409	0.76	2650	-34.64	20250116	1719	0.76	20250409	3485	-50.30	20240430	1719	0.76	20250409	2.93	Y	087260	500	162 억	1275840	N	N	5645	N	N
126	20250409	120640	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1749	-25	5	-1.41	149444962	85740	102.35	1751	1764	1719	2305	1242	1774	1743.00	3.92	3416	1824	1798	1779	1753	1734	1789	1744	163	531	500	1130	1	1	32552861	569	40.67	1.16	12	0.26	43.00	1506.00	3485	20240430	-49.81	1719	20250409	1.75	2650	-34.00	20250116	1719	1.75	20250409	3485	-49.81	20240430	1719	1.75	20250409	2.93	Y	087260	500	162 억	1275840	N	N	5645	N	N
127	20250409	110638	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1753	-21	5	-1.18	132837264	76264	91.03	1751	1764	1719	2305	1242	1774	1741.81	3.92	1797	1824	1798	1779	1753	1734	1789	1744	163	531	500	1130	1	1	32552861	571	40.77	1.16	12	0.23	43.00	1506.00	3485	20240430	-49.70	1719	20250409	1.98	2650	-33.85	20250116	1719	1.98	20250409	3485	-49.70	20240430	1719	1.98	20250409	2.93	Y	087260	500	162 억	1275840	N	N	5645	N	N
128	20250409	100641	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1756	-18	5	-1.01	112526830	64576	77.08	1751	1764	1719	2305	1242	1774	1742.55	3.92	5057	1824	1798	1779	1753	1734	1789	1744	163	531	500	1130	1	1	32552861	572	40.84	1.17	12	0.20	43.00	1506.00	3485	20240430	-49.61	1719	20250409	2.15	2650	-33.74	20250116	1719	2.15	20250409	3485	-49.61	20240430	1719	2.15	20250409	2.93	Y	087260	500	162 억	1275840	N	N	5645	N	N
129	20250409	090645	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1755	-19	5	-1.07	15755156	8990	10.73	1751	1764	1745	2305	1242	1774	1752.52	3.92	105	1824	1798	1779	1753	1734	1789	1744	163	531	500	1130	1	1	32552861	571	40.81	1.17	12	0.03	43.00	1506.00	3485	20240430	-49.64	1745	20250409	0.57	2650	-33.77	20250116	1745	0.57	20250409	3485	-49.64	20240430	1745	0.57	20250409	2.93	Y	087260	500	162 억	1275840	N	N	5645	N	N
130	20250408	160634	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1774	-2	5	-0.11	144669114	81308	49.34	1777	1805	1760	2305	1244	1776	1779.27	3.93	-4548	1918	1846	1809	1737	1700	1828	1719	163	529	500	1130	1	1	32552861	577	41.26	1.18	12	0.25	43.00	1506.00	3485	20240430	-49.10	1755	20241210	1.08	2650	-33.06	20250116	1760	0.80	20250408	3485	-49.10	20240430	1755	1.08	20241210	2.97	Y	087260	500	162 억	1280140	N	N	5645	N	N
131	20250408	150638	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1775	-1	5	-0.06	120688053	67795	41.14	1777	1805	1760	2305	1244	1776	1780.19	3.93	889	1918	1846	1809	1737	1700	1828	1719	163	529	500	1130	1	1	32552861	578	41.28	1.18	12	0.21	43.00	1506.00	3485	20240430	-49.07	1755	20241210	1.14	2650	-33.02	20250116	1760	0.85	20250408	3485	-49.07	20240430	1755	1.14	20241210	2.97	Y	087260	500	162 억	1280140	N	N	6216	N	N
132	20250408	140636	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1774	-2	5	-0.11	109156434	61280	37.19	1777	1805	1760	2305	1244	1776	1781.27	3.93	1446	1918	1846	1809	1737	1700	1828	1719	163	529	500	1130	1	1	32552861	577	41.26	1.18	12	0.19	43.00	1506.00	3485	20240430	-49.10	1755	20241210	1.08	2650	-33.06	20250116	1760	0.80	20250408	3485	-49.10	20240430	1755	1.08	20241210	2.97	Y	087260	500	162 억	1280140	N	N	6216	N	N
133	20250408	130635	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1781	5	2	0.28	90120205	50515	30.65	1777	1805	1773	2305	1244	1776	1784.03	3.93	8618	1918	1846	1809	1737	1700	1828	1719	163	529	500	1130	1	1	32552861	580	41.42	1.18	12	0.16	43.00	1506.00	3485	20240430	-48.90	1755	20241210	1.48	2650	-32.79	20250116	1772	0.51	20250407	3485	-48.90	20240430	1755	1.48	20241210	2.97	Y	087260	500	162 억	1280140	N	N	6216	N	N
134	20250408	120637	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1792	16	2	0.90	78881735	44198	26.82	1777	1805	1773	2305	1244	1776	1784.74	3.93	8930	1918	1846	1809	1737	1700	1828	1719	163	529	500	1130	1	1	32552861	583	41.67	1.19	12	0.14	43.00	1506.00	3485	20240430	-48.58	1755	20241210	2.11	2650	-32.38	20250116	1772	1.13	20250407	3485	-48.58	20240430	1755	2.11	20241210	2.97	Y	087260	500	162 억	1280140	N	N	6216	N	N
135	20250408	110636	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1794	18	2	1.01	72869285	40839	24.78	1777	1805	1773	2305	1244	1776	1784.31	3.93	9332	1918	1846	1809	1737	1700	1828	1719	163	529	500	1130	1	1	32552861	584	41.72	1.19	12	0.13	43.00	1506.00	3485	20240430	-48.52	1755	20241210	2.22	2650	-32.30	20250116	1772	1.24	20250407	3485	-48.52	20240430	1755	2.22	20241210	2.97	Y	087260	500	162 억	1280140	N	N	6216	N	N
136	20250408	100636	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1777	1	2	0.06	52837304	29612	17.97	1777	1805	1773	2305	1244	1776	1784.32	3.93	46	1918	1846	1809	1737	1700	1828	1719	163	529	500	1130	1	1	32552861	578	41.33	1.18	12	0.09	43.00	1506.00	3485	20240430	-49.01	1755	20241210	1.25	2650	-32.94	20250116	1772	0.28	20250407	3485	-49.01	20240430	1755	1.25	20241210	2.97	Y	087260	500	162 억	1280140	N	N	6216	N	N
137	20250408	090638	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1796	20	2	1.13	9278654	5213	3.16	1777	1805	1777	2305	1244	1776	1779.91	3.93	208	1918	1846	1809	1737	1700	1828	1719	163	529	500	1130	1	1	32552861	585	41.77	1.19	12	0.02	43.00	1506.00	3485	20240430	-48.46	1755	20241210	2.34	2650	-32.23	20250116	1772	1.35	20250407	3485	-48.46	20240430	1755	2.34	20241210	2.97	Y	087260	500	162 억	1280140	N	N	6216	N	N
138	20250407	160629	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1776	-110	5	-5.83	294335832	164379	179.66	1840	1881	1772	2450	1321	1886	1790.62	3.97	-75414	1954	1919	1876	1841	1798	1937	1859	163	564	500	1200	1	1	32552861	578	41.30	1.18	12	0.50	43.00	1506.00	3485	20240430	-49.04	1755	20241210	1.20	2650	-32.98	20250116	1772	0.23	20250407	3485	-49.04	20240430	1755	1.20	20241210	2.94	Y	087260	500	162 억	1291827	N	N	6216	N	N
139	20250407	150634	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1778	-108	5	-5.73	281311849	157037	171.63	1840	1881	1773	2450	1321	1886	1791.37	3.97	-71975	1954	1919	1876	1841	1798	1937	1859	163	564	500	1200	1	1	32552861	579	41.35	1.18	12	0.48	43.00	1506.00	3485	20240430	-48.98	1755	20241210	1.31	2650	-32.91	20250116	1773	0.28	20250407	3485	-48.98	20240430	1755	1.31	20241210	2.94	Y	087260	500	162 억	1291827	N	N	6232	N	N
140	20250407	140631	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1778	-108	5	-5.73	231937970	129250	141.26	1840	1881	1776	2450	1321	1886	1794.49	3.97	-57272	1954	1919	1876	1841	1798	1937	1859	163	564	500	1200	1	1	32552861	579	41.35	1.18	12	0.40	43.00	1506.00	3485	20240430	-48.98	1755	20241210	1.31	2650	-32.91	20250116	1776	0.11	20250407	3485	-48.98	20240430	1755	1.31	20241210	2.94	Y	087260	500	162 억	1291827	N	N	6232	N	N
141	20250407	130630	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1780	-106	5	-5.62	215686136	120125	131.29	1840	1881	1776	2450	1321	1886	1795.51	3.97	-49668	1954	1919	1876	1841	1798	1937	1859	163	564	500	1200	1	1	32552861	579	41.40	1.18	12	0.37	43.00	1506.00	3485	20240430	-48.92	1755	20241210	1.42	2650	-32.83	20250116	1776	0.23	20250407	3485	-48.92	20240430	1755	1.42	20241210	2.94	Y	087260	500	162 억	1291827	N	N	6232	N	N
142	20250407	120631	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1782	-104	5	-5.51	197366022	109840	120.05	1840	1881	1776	2450	1321	1886	1796.85	3.97	-43324	1954	1919	1876	1841	1798	1937	1859	163	564	500	1200	1	1	32552861	580	41.44	1.18	12	0.34	43.00	1506.00	3485	20240430	-48.87	1755	20241210	1.54	2650	-32.75	20250116	1776	0.34	20250407	3485	-48.87	20240430	1755	1.54	20241210	2.94	Y	087260	500	162 억	1291827	N	N	6232	N	N
143	20250407	110631	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1790	-96	5	-5.09	158591183	88110	96.30	1840	1881	1776	2450	1321	1886	1799.92	3.97	-39723	1954	1919	1876	1841	1798	1937	1859	163	564	500	1200	1	1	32552861	583	41.63	1.19	12	0.27	43.00	1506.00	3485	20240430	-48.64	1755	20241210	1.99	2650	-32.45	20250116	1776	0.79	20250407	3485	-48.64	20240430	1755	1.99	20241210	2.94	Y	087260	500	162 억	1291827	N	N	6232	N	N
144	20250407	100631	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1800	-86	5	-4.56	140003245	77684	84.90	1840	1881	1778	2450	1321	1886	1802.21	3.97	-39792	1954	1919	1876	1841	1798	1937	1859	163	564	500	1200	1	1	32552861	586	41.86	1.20	12	0.24	43.00	1506.00	3485	20240430	-48.35	1755	20241210	2.56	2650	-32.08	20250116	1778	1.24	20250407	3485	-48.35	20240430	1755	2.56	20241210	2.94	Y	087260	500	162 억	1291827	N	N	6232	N	N
145	20250407	090632	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1838	-48	5	-2.55	21269766	11590	12.67	1840	1881	1825	2450	1321	1886	1835.18	3.97	-7605	1954	1919	1876	1841	1798	1937	1859	163	564	500	1200	1	1	32552861	598	42.74	1.22	12	0.04	43.00	1506.00	3485	20240430	-47.26	1755	20241210	4.73	2650	-30.64	20250116	1800	2.11	20250331	3485	-47.26	20240430	1755	4.73	20241210	2.94	Y	087260	500	162 억	1291827	N	N	6232	N	N
146	20250404	160629	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1886	-3	5	-0.16	171765186	91475	125.57	1833	1911	1833	2455	1323	1889	1877.73	3.95	5636	1934	1911	1891	1868	1848	1923	1880	163	566	500	1200	1	1	32552861	614	43.86	1.25	12	0.28	43.00	1506.00	3485	20240430	-45.88	1755	20241210	7.46	2650	-28.83	20250116	1800	4.78	20250331	3485	-45.88	20240430	1755	7.46	20241210	3.00	Y	087260	500	162 억	1286191	N	N	6232	N	N
147	20250404	150635	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1894	5	2	0.26	159663982	85079	116.79	1833	1911	1833	2455	1323	1889	1876.66	3.95	3720	1934	1911	1891	1868	1848	1923	1880	163	566	500	1200	1	1	32552861	617	44.05	1.26	12	0.26	43.00	1506.00	3485	20240430	-45.65	1755	20241210	7.92	2650	-28.53	20250116	1800	5.22	20250331	3485	-45.65	20240430	1755	7.92	20241210	3.00	Y	087260	500	162 억	1286191	N	N	7230	N	N
148	20250404	140637	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1883	-6	5	-0.32	135261380	72073	98.93	1833	1911	1833	2455	1323	1889	1876.73	3.95	1444	1934	1911	1891	1868	1848	1923	1880	163	566	500	1200	1	1	32552861	613	43.79	1.25	12	0.22	43.00	1506.00	3485	20240430	-45.97	1755	20241210	7.29	2650	-28.94	20250116	1800	4.61	20250331	3485	-45.97	20240430	1755	7.29	20241210	3.00	Y	087260	500	162 억	1286191	N	N	7230	N	N
149	20250404	130636	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1889	0	3	0.00	128003809	68214	93.64	1833	1911	1833	2455	1323	1889	1876.50	3.95	2640	1934	1911	1891	1868	1848	1923	1880	163	566	500	1200	1	1	32552861	615	43.93	1.25	12	0.21	43.00	1506.00	3485	20240430	-45.80	1755	20241210	7.64	2650	-28.72	20250116	1800	4.94	20250331	3485	-45.80	20240430	1755	7.64	20241210	3.00	Y	087260	500	162 억	1286191	N	N	7230	N	N
150	20250404	120630	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1890	1	2	0.05	105905417	56436	77.47	1833	1911	1833	2455	1323	1889	1876.56	3.95	5722	1934	1911	1891	1868	1848	1923	1880	163	566	500	1200	1	1	32552861	615	43.95	1.25	12	0.17	43.00	1506.00	3485	20240430	-45.77	1755	20241210	7.69	2650	-28.68	20250116	1800	5.00	20250331	3485	-45.77	20240430	1755	7.69	20241210	3.00	Y	087260	500	162 억	1286191	N	N	7230	N	N
151	20250404	110634	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1885	-4	5	-0.21	63078577	33766	46.35	1833	1905	1833	2455	1323	1889	1868.11	3.95	1759	1934	1911	1891	1868	1848	1923	1880	163	566	500	1200	1	1	32552861	614	43.84	1.25	12	0.10	43.00	1506.00	3485	20240430	-45.91	1755	20241210	7.41	2650	-28.87	20250116	1800	4.72	20250331	3485	-45.91	20240430	1755	7.41	20241210	3.00	Y	087260	500	162 억	1286191	N	N	7230	N	N
152	20250404	100633	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1905	16	2	0.85	50557405	27164	37.29	1833	1905	1833	2455	1323	1889	1861.19	3.95	3709	1934	1911	1891	1868	1848	1923	1880	163	566	500	1200	1	1	32552861	620	44.30	1.26	12	0.08	43.00	1506.00	3485	20240430	-45.34	1755	20241210	8.55	2650	-28.11	20250116	1800	5.83	20250331	3485	-45.34	20240430	1755	8.55	20241210	3.00	Y	087260	500	162 억	1286191	N	N	7230	N	N
153	20250404	090636	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1878	-11	5	-0.58	21426394	11654	16.00	1833	1883	1833	2455	1323	1889	1838.54	3.95	370	1934	1911	1891	1868	1848	1923	1880	163	566	500	1200	1	1	32552861	611	43.67	1.25	12	0.04	43.00	1506.00	3485	20240430	-46.11	1755	20241210	7.01	2650	-29.13	20250116	1800	4.33	20250331	3485	-46.11	20240430	1755	7.01	20241210	3.00	Y	087260	500	162 억	1286191	N	N	7230	N	N
154	20250403	160623	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1889	-24	5	-1.25	137523411	72812	90.99	1873	1914	1871	2485	1340	1913	1888.74	4.01	-17570	1977	1944	1911	1878	1845	1961	1895	163	572	500	1220	1	1	32552861	615	43.93	1.25	12	0.22	43.00	1506.00	3485	20240430	-45.80	1755	20241210	7.64	2650	-28.72	20250116	1800	4.94	20250331	3485	-45.80	20240430	1755	7.64	20241210	3.03	Y	087260	500	162 억	1303760	N	N	7230	N	N
155	20250403	150628	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1907	-6	5	-0.31	116652892	61783	77.20	1873	1914	1871	2485	1340	1913	1888.11	4.01	-16362	1977	1944	1911	1878	1845	1961	1895	163	572	500	1220	1	1	32552861	621	44.35	1.27	12	0.19	43.00	1506.00	3485	20240430	-45.28	1755	20241210	8.66	2650	-28.04	20250116	1800	5.94	20250331	3485	-45.28	20240430	1755	8.66	20241210	3.03	Y	087260	500	162 억	1303760	N	N	3879	N	N
156	20250403	140628	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1892	-21	5	-1.10	98653049	52279	65.33	1873	1914	1871	2485	1340	1913	1887.05	4.01	-11158	1977	1944	1911	1878	1845	1961	1895	163	572	500	1220	1	1	32552861	616	44.00	1.26	12	0.16	43.00	1506.00	3485	20240430	-45.71	1755	20241210	7.81	2650	-28.60	20250116	1800	5.11	20250331	3485	-45.71	20240430	1755	7.81	20241210	3.03	Y	087260	500	162 억	1303760	N	N	3879	N	N
157	20250403	130628	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1899	-14	5	-0.73	90031830	47746	59.66	1873	1914	1871	2485	1340	1913	1885.64	4.01	-9815	1977	1944	1911	1878	1845	1961	1895	163	572	500	1220	1	1	32552861	618	44.16	1.26	12	0.15	43.00	1506.00	3485	20240430	-45.51	1755	20241210	8.21	2650	-28.34	20250116	1800	5.50	20250331	3485	-45.51	20240430	1755	8.21	20241210	3.03	Y	087260	500	162 억	1303760	N	N	3879	N	N
158	20250403	120626	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1900	-13	5	-0.68	82700226	43887	54.84	1873	1914	1871	2485	1340	1913	1884.39	4.01	-8676	1977	1944	1911	1878	1845	1961	1895	163	572	500	1220	1	1	32552861	619	44.19	1.26	12	0.13	43.00	1506.00	3485	20240430	-45.48	1755	20241210	8.26	2650	-28.30	20250116	1800	5.56	20250331	3485	-45.48	20240430	1755	8.26	20241210	3.03	Y	087260	500	162 억	1303760	N	N	3879	N	N
159	20250403	110628	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1890	-23	5	-1.20	69518587	36927	46.14	1873	1914	1871	2485	1340	1913	1882.60	4.01	-3898	1977	1944	1911	1878	1845	1961	1895	163	572	500	1220	1	1	32552861	615	43.95	1.25	12	0.11	43.00	1506.00	3485	20240430	-45.77	1755	20241210	7.69	2650	-28.68	20250116	1800	5.00	20250331	3485	-45.77	20240430	1755	7.69	20241210	3.03	Y	087260	500	162 억	1303760	N	N	3879	N	N
160	20250403	100629	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1892	-21	5	-1.10	32656372	17315	21.64	1873	1914	1873	2485	1340	1913	1886.02	4.01	-2414	1977	1944	1911	1878	1845	1961	1895	163	572	500	1220	1	1	32552861	616	44.00	1.26	12	0.05	43.00	1506.00	3485	20240430	-45.71	1755	20241210	7.81	2650	-28.60	20250116	1800	5.11	20250331	3485	-45.71	20240430	1755	7.81	20241210	3.03	Y	087260	500	162 억	1303760	N	N	3879	N	N
161	20250403	090630	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1893	-20	5	-1.05	11475597	6108	7.63	1873	1914	1873	2485	1340	1913	1878.78	4.01	796	1977	1944	1911	1878	1845	1961	1895	163	572	500	1220	1	1	32552861	616	44.02	1.26	12	0.02	43.00	1506.00	3485	20240430	-45.68	1755	20241210	7.86	2650	-28.57	20250116	1800	5.17	20250331	3485	-45.68	20240430	1755	7.86	20241210	3.03	Y	087260	500	162 억	1303760	N	N	3879	N	N
162	20250402	160615	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1913	-4	5	-0.21	152288633	79721	84.82	1911	1944	1878	2490	1342	1917	1910.27	4.06	10003	1983	1950	1900	1867	1817	1966	1883	163	573	500	1220	1	1	32552861	623	44.49	1.27	12	0.24	43.00	1506.00	3485	20240430	-45.11	1755	20241210	9.00	2650	-27.81	20250116	1800	6.28	20250331	3485	-45.11	20240430	1755	9.00	20241210	3.19	Y	087260	500	162 억	1321193	N	N	3879	N	N
163	20250402	150615	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1910	-7	5	-0.37	146745134	76823	81.74	1911	1944	1878	2490	1342	1917	1910.17	4.06	10803	1983	1950	1900	1867	1817	1966	1883	163	573	500	1220	1	1	32552861	622	44.42	1.27	12	0.24	43.00	1506.00	3485	20240430	-45.19	1755	20241210	8.83	2650	-27.92	20250116	1800	6.11	20250331	3485	-45.19	20240430	1755	8.83	20241210	3.19	Y	087260	500	162 억	1321193	N	N	0	N	N
164	20250402	140616	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1913	-4	5	-0.21	135035083	70709	75.23	1911	1944	1878	2490	1342	1917	1909.73	4.06	9246	1983	1950	1900	1867	1817	1966	1883	163	573	500	1220	1	1	32552861	623	44.49	1.27	12	0.22	43.00	1506.00	3485	20240430	-45.11	1755	20241210	9.00	2650	-27.81	20250116	1800	6.28	20250331	3485	-45.11	20240430	1755	9.00	20241210	3.19	Y	087260	500	162 억	1321193	N	N	0	N	N
165	20250402	130617	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1917	0	3	0.00	115254250	60385	64.25	1911	1944	1878	2490	1342	1917	1908.66	4.06	9856	1983	1950	1900	1867	1817	1966	1883	163	573	500	1220	1	1	32552861	624	44.58	1.27	12	0.19	43.00	1506.00	3485	20240430	-44.99	1755	20241210	9.23	2650	-27.66	20250116	1800	6.50	20250331	3485	-44.99	20240430	1755	9.23	20241210	3.19	Y	087260	500	162 억	1321193	N	N	0	N	N
166	20250402	120618	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1915	-2	5	-0.10	101788489	53364	56.78	1911	1944	1878	2490	1342	1917	1907.44	4.06	9263	1983	1950	1900	1867	1817	1966	1883	163	573	500	1220	1	1	32552861	623	44.53	1.27	12	0.16	43.00	1506.00	3485	20240430	-45.05	1755	20241210	9.12	2650	-27.74	20250116	1800	6.39	20250331	3485	-45.05	20240430	1755	9.12	20241210	3.19	Y	087260	500	162 억	1321193	N	N	0	N	N
167	20250402	110616	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1917	0	3	0.00	81550167	42810	45.55	1911	1944	1878	2490	1342	1917	1904.93	4.06	4811	1983	1950	1900	1867	1817	1966	1883	163	573	500	1220	1	1	32552861	624	44.58	1.27	12	0.13	43.00	1506.00	3485	20240430	-44.99	1755	20241210	9.23	2650	-27.66	20250116	1800	6.50	20250331	3485	-44.99	20240430	1755	9.23	20241210	3.19	Y	087260	500	162 억	1321193	N	N	0	N	N
168	20250402	100615	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1899	-18	5	-0.94	62631096	32884	34.99	1911	1944	1878	2490	1342	1917	1904.61	4.06	-1221	1983	1950	1900	1867	1817	1966	1883	163	573	500	1220	1	1	32552861	618	44.16	1.26	12	0.10	43.00	1506.00	3485	20240430	-45.51	1755	20241210	8.21	2650	-28.34	20250116	1800	5.50	20250331	3485	-45.51	20240430	1755	8.21	20241210	3.19	Y	087260	500	162 억	1321193	N	N	0	N	N
169	20250402	090621	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1915	-2	5	-0.10	20655078	10695	11.38	1911	1944	1911	2490	1342	1917	1931.28	4.06	-2554	1983	1950	1900	1867	1817	1966	1883	163	573	500	1220	1	1	32552861	623	44.53	1.27	12	0.03	43.00	1506.00	3485	20240430	-45.05	1755	20241210	9.12	2650	-27.74	20250116	1800	6.39	20250331	3485	-45.05	20240430	1755	9.12	20241210	3.19	Y	087260	500	162 억	1321193	N	N	0	N	N
170	20250401	160621	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1917	68	2	3.68	178393913	93834	102.00	1850	1933	1850	2400	1295	1849	1901.16	4.03	34489	1923	1886	1843	1806	1763	1904	1824	163	551	500	1180	1	1	32552861	624	44.58	1.27	12	0.29	43.00	1506.00	3485	20240430	-44.99	1755	20241210	9.23	2650	-27.66	20250116	1800	6.50	20250331	3485	-44.99	20240430	1755	9.23	20241210	3.23	Y	087260	500	162 억	1311777	N	N	0	N	N
171	20250401	150620	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1919	70	2	3.79	172096654	90549	98.43	1850	1933	1850	2400	1295	1849	1900.59	4.03	34816	1923	1886	1843	1806	1763	1904	1824	163	551	500	1180	1	1	32552861	625	44.63	1.27	12	0.28	43.00	1506.00	3485	20240430	-44.94	1755	20241210	9.34	2650	-27.58	20250116	1800	6.61	20250331	3485	-44.94	20240430	1755	9.34	20241210	3.23	Y	087260	500	162 억	1311777	N	N	0	N	N
172	20250401	140620	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1922	73	2	3.95	155396203	81848	88.97	1850	1933	1850	2400	1295	1849	1898.59	4.03	30201	1923	1886	1843	1806	1763	1904	1824	163	551	500	1180	1	1	32552861	626	44.70	1.28	12	0.25	43.00	1506.00	3485	20240430	-44.85	1755	20241210	9.52	2650	-27.47	20250116	1800	6.78	20250331	3485	-44.85	20240430	1755	9.52	20241210	3.23	Y	087260	500	162 억	1311777	N	N	0	N	N
173	20250401	130620	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1925	76	2	4.11	137330262	72437	78.74	1850	1933	1850	2400	1295	1849	1895.86	4.03	28098	1923	1886	1843	1806	1763	1904	1824	163	551	500	1180	1	1	32552861	627	44.77	1.28	12	0.22	43.00	1506.00	3485	20240430	-44.76	1755	20241210	9.69	2650	-27.36	20250116	1800	6.94	20250331	3485	-44.76	20240430	1755	9.69	20241210	3.23	Y	087260	500	162 억	1311777	N	N	0	N	N
174	20250401	120621	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1924	75	2	4.06	123486490	65232	70.91	1850	1933	1850	2400	1295	1849	1893.04	4.03	27223	1923	1886	1843	1806	1763	1904	1824	163	551	500	1180	1	1	32552861	626	44.74	1.28	12	0.20	43.00	1506.00	3485	20240430	-44.79	1755	20241210	9.63	2650	-27.40	20250116	1800	6.89	20250331	3485	-44.79	20240430	1755	9.63	20241210	3.23	Y	087260	500	162 억	1311777	N	N	0	N	N
175	20250401	110611	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1913	64	2	3.46	97890184	51903	56.42	1850	1913	1850	2400	1295	1849	1886.02	4.03	20800	1923	1886	1843	1806	1763	1904	1824	163	551	500	1180	1	1	32552861	623	44.49	1.27	12	0.16	43.00	1506.00	3485	20240430	-45.11	1755	20241210	9.00	2650	-27.81	20250116	1800	6.28	20250331	3485	-45.11	20240430	1755	9.00	20241210	3.23	Y	087260	500	162 억	1311777	N	N	0	N	N
176	20250401	100611	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1874	25	2	1.35	39713977	21243	23.09	1850	1900	1850	2400	1295	1849	1869.51	4.03	-3148	1923	1886	1843	1806	1763	1904	1824	163	551	500	1180	1	1	32552861	610	43.58	1.24	12	0.07	43.00	1506.00	3485	20240430	-46.23	1755	20241210	6.78	2650	-29.28	20250116	1800	4.11	20250331	3485	-46.23	20240430	1755	6.78	20241210	3.23	Y	087260	500	162 억	1311777	N	N	0	N	N
177	20250401	090613	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1900	51	2	2.76	9060555	4792	5.21	1850	1900	1850	2400	1295	1849	1890.77	4.03	-1528	1923	1886	1843	1806	1763	1904	1824	163	551	500	1180	1	1	32552861	619	44.19	1.26	12	0.01	43.00	1506.00	3485	20240430	-45.48	1755	20241210	8.26	2650	-28.30	20250116	1800	5.56	20250331	3485	-45.48	20240430	1755	8.26	20241210	3.23	Y	087260	500	162 억	1311777	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History