KissMeData/033130/price/prices-20250401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1760	-12	5	-0.68	140666754	79939	87.96	1795	1800	1751	2300	1241	1772	1759.68	3.81	-8342	-8352	1800	1786	1769	1755	1738	1793	1762	186	528	500	1130	1	1	37115267	653	17.25	0.74	12	0.22	102.00	2364.00	2400	20241031	-26.67	1440	20240805	22.22	1860	-5.38	20250408	1555	13.18	20250331	2400	-26.67	20241031	1440	22.22	20240805	2.27	Y	033130	500	185 억	693205	N	N	99	N	N
3	20250430	150418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1763	-9	5	-0.51	136400980	77517	85.30	1795	1800	1751	2300	1241	1772	1759.63	3.81	-7930	-7940	1800	1786	1769	1755	1738	1793	1762	186	528	500	1130	1	1	37115267	654	17.28	0.75	12	0.21	102.00	2364.00	2400	20241031	-26.54	1440	20240805	22.43	1860	-5.22	20250408	1555	13.38	20250331	2400	-26.54	20241031	1440	22.43	20240805	2.27	Y	033130	500	185 억	693617	N	N	99	N	N
4	20250430	140418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1752	-20	5	-1.13	125648979	71391	78.55	1795	1800	1751	2300	1241	1772	1760.01	3.81	-7997	-8077	1800	1786	1769	1755	1738	1793	1762	186	528	500	1130	1	1	37115267	650	17.18	0.74	12	0.19	102.00	2364.00	2400	20241031	-27.00	1440	20240805	21.67	1860	-5.81	20250408	1555	12.67	20250331	2400	-27.00	20241031	1440	21.67	20240805	2.27	Y	033130	500	185 억	693550	N	N	99	N	N
5	20250430	130419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1755	-17	5	-0.96	100381503	56983	62.70	1795	1800	1753	2300	1241	1772	1761.60	3.82	-7471	-7481	1800	1786	1769	1755	1738	1793	1762	186	528	500	1130	1	1	37115267	651	17.21	0.74	12	0.15	102.00	2364.00	2400	20241031	-26.88	1440	20240805	21.88	1860	-5.65	20250408	1555	12.86	20250331	2400	-26.88	20241031	1440	21.88	20240805	2.27	Y	033130	500	185 억	694076	N	N	99	N	N
6	20250430	120420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1757	-15	5	-0.85	62652804	35485	39.05	1795	1800	1753	2300	1241	1772	1765.61	3.81	-8028	-8122	1800	1786	1769	1755	1738	1793	1762	186	528	500	1130	1	1	37115267	652	17.23	0.74	12	0.10	102.00	2364.00	2400	20241031	-26.79	1440	20240805	22.01	1860	-5.54	20250408	1555	12.99	20250331	2400	-26.79	20241031	1440	22.01	20240805	2.27	Y	033130	500	185 억	693519	N	N	99	N	N
7	20250430	110418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1761	-11	5	-0.62	40372322	22818	25.11	1795	1800	1753	2300	1241	1772	1769.32	3.81	-8536	-8546	1800	1786	1769	1755	1738	1793	1762	186	528	500	1130	1	1	37115267	654	17.26	0.74	12	0.06	102.00	2364.00	2400	20241031	-26.63	1440	20240805	22.29	1860	-5.32	20250408	1555	13.25	20250331	2400	-26.63	20241031	1440	22.29	20240805	2.27	Y	033130	500	185 억	693011	N	N	99	N	N
8	20250430	100420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1770	-2	5	-0.11	19978971	11229	12.36	1795	1800	1769	2300	1241	1772	1779.23	3.83	-5791	-5801	1800	1786	1769	1755	1738	1793	1762	186	528	500	1130	1	1	37115267	657	17.35	0.75	12	0.03	102.00	2364.00	2400	20241031	-26.25	1440	20240805	22.92	1860	-4.84	20250408	1555	13.83	20250331	2400	-26.25	20241031	1440	22.92	20240805	2.27	Y	033130	500	185 억	695756	N	N	99	N	N
9	20250430	090420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1791	19	2	1.07	1170354	651	0.72	1795	1800	1778	2300	1241	1772	1797.78	3.86	-10	-10	1800	1786	1769	1755	1738	1793	1762	186	528	500	1130	1	1	37115267	665	17.56	0.76	12	0.00	102.00	2364.00	2400	20241031	-25.38	1440	20240805	24.38	1860	-3.71	20250408	1555	15.18	20250331	2400	-25.38	20241031	1440	24.38	20240805	2.27	Y	033130	500	185 억	701537	N	N	99	N	N
10	20250429	160414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1772	16	2	0.91	157303015	88995	95.73	1770	1783	1752	2280	1230	1756	1767.55	3.86	20896	20876	1798	1777	1758	1737	1718	1767	1727	186	524	500	1120	1	1	37115267	658	17.37	0.75	12	0.24	102.00	2364.00	2400	20241031	-26.17	1440	20240805	23.06	1860	-4.73	20250408	1555	13.95	20250331	2400	-26.17	20241031	1440	23.06	20240805	2.31	Y	033130	500	185 억	701557	N	N	0	N	N
11	20250429	150417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1765	9	2	0.51	149364575	84492	90.89	1770	1783	1752	2280	1230	1756	1767.80	3.86	20741	19903	1798	1777	1758	1737	1718	1767	1727	186	524	500	1120	1	1	37115267	655	17.30	0.75	12	0.23	102.00	2364.00	2400	20241031	-26.46	1440	20240805	22.57	1860	-5.11	20250408	1555	13.50	20250331	2400	-26.46	20241031	1440	22.57	20240805	2.31	Y	033130	500	185 억	701402	N	N	0	N	N
12	20250429	140417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1772	16	2	0.91	116434491	65836	70.82	1770	1783	1752	2280	1230	1756	1768.55	3.80	11013	11003	1798	1777	1758	1737	1718	1767	1727	186	524	500	1120	1	1	37115267	658	17.37	0.75	12	0.18	102.00	2364.00	2400	20241031	-26.17	1440	20240805	23.06	1860	-4.73	20250408	1555	13.95	20250331	2400	-26.17	20241031	1440	23.06	20240805	2.31	Y	033130	500	185 억	691674	N	N	0	N	N
13	20250429	130418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1773	17	2	0.97	109931330	62164	66.87	1770	1783	1752	2280	1230	1756	1768.41	3.80	10219	9899	1798	1777	1758	1737	1718	1767	1727	186	524	500	1120	1	1	37115267	658	17.38	0.75	12	0.17	102.00	2364.00	2400	20241031	-26.12	1440	20240805	23.12	1860	-4.68	20250408	1555	14.02	20250331	2400	-26.12	20241031	1440	23.12	20240805	2.31	Y	033130	500	185 억	690880	N	N	0	N	N
14	20250429	120417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1782	26	2	1.48	89301993	50525	54.35	1770	1783	1752	2280	1230	1756	1767.48	3.78	6630	6096	1798	1777	1758	1737	1718	1767	1727	186	524	500	1120	1	1	37115267	661	17.47	0.75	12	0.14	102.00	2364.00	2400	20241031	-25.75	1440	20240805	23.75	1860	-4.19	20250408	1555	14.60	20250331	2400	-25.75	20241031	1440	23.75	20240805	2.31	Y	033130	500	185 억	687291	N	N	0	N	N
15	20250429	110417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1775	19	2	1.08	62559486	35472	38.16	1770	1783	1752	2280	1230	1756	1763.63	3.77	5768	5502	1798	1777	1758	1737	1718	1767	1727	186	524	500	1120	1	1	37115267	659	17.40	0.75	12	0.10	102.00	2364.00	2400	20241031	-26.04	1440	20240805	23.26	1860	-4.57	20250408	1555	14.15	20250331	2400	-26.04	20241031	1440	23.26	20240805	2.31	Y	033130	500	185 억	686429	N	N	0	N	N
16	20250429	100419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1779	23	2	1.31	53085709	30143	32.42	1770	1779	1752	2280	1230	1756	1761.13	3.80	10729	9130	1798	1777	1758	1737	1718	1767	1727	186	524	500	1120	1	1	37115267	660	17.44	0.75	12	0.08	102.00	2364.00	2400	20241031	-25.88	1440	20240805	23.54	1860	-4.35	20250408	1555	14.41	20250331	2400	-25.88	20241031	1440	23.54	20240805	2.31	Y	033130	500	185 억	691390	N	N	0	N	N
17	20250429	090418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1761	5	2	0.28	1013088	575	0.62	1770	1770	1761	2280	1230	1756	1761.89	3.75	651	516	1798	1777	1758	1737	1718	1767	1727	186	524	500	1120	1	1	37115267	654	17.26	0.74	12	0.00	102.00	2364.00	2400	20241031	-26.63	1440	20240805	22.29	1860	-5.32	20250408	1555	13.25	20250331	2400	-26.63	20241031	1440	22.29	20240805	2.31	Y	033130	500	185 억	681312	N	N	0	N	N
18	20250428	160414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1756	-15	5	-0.85	163758338	92905	121.24	1773	1779	1739	2300	1240	1771	1762.64	3.74	-2481	-2723	1798	1784	1773	1759	1748	1779	1754	186	529	500	1130	1	1	37115267	652	17.22	0.74	12	0.25	102.00	2364.00	2400	20241031	-26.83	1440	20240805	21.94	1860	-5.59	20250408	1555	12.93	20250331	2400	-26.83	20241031	1440	21.94	20240805	2.30	Y	033130	500	185 억	680661	N	N	0	N	N
19	20250428	150417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1765	-6	5	-0.34	149743394	84928	110.83	1773	1779	1739	2300	1240	1771	1763.18	3.74	-3787	-4029	1798	1784	1773	1759	1748	1779	1754	186	529	500	1130	1	1	37115267	655	17.30	0.75	12	0.23	102.00	2364.00	2400	20241031	-26.46	1440	20240805	22.57	1860	-5.11	20250408	1555	13.50	20250331	2400	-26.46	20241031	1440	22.57	20240805	2.30	Y	033130	500	185 억	679355	N	N	0	N	N
20	20250428	140416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1762	-9	5	-0.51	108082459	61279	79.97	1773	1779	1739	2300	1240	1771	1763.78	3.76	1131	889	1798	1784	1773	1759	1748	1779	1754	186	529	500	1130	1	1	37115267	654	17.27	0.75	12	0.17	102.00	2364.00	2400	20241031	-26.58	1440	20240805	22.36	1860	-5.27	20250408	1555	13.31	20250331	2400	-26.58	20241031	1440	22.36	20240805	2.30	Y	033130	500	185 억	684273	N	N	0	N	N
21	20250428	130416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1766	-5	5	-0.28	104646212	59336	77.43	1773	1779	1739	2300	1240	1771	1763.62	3.76	1277	1035	1798	1784	1773	1759	1748	1779	1754	186	529	500	1130	1	1	37115267	655	17.31	0.75	12	0.16	102.00	2364.00	2400	20241031	-26.42	1440	20240805	22.64	1860	-5.05	20250408	1555	13.57	20250331	2400	-26.42	20241031	1440	22.64	20240805	2.30	Y	033130	500	185 억	684419	N	N	0	N	N
22	20250428	120415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1770	-1	5	-0.06	79249732	44930	58.63	1773	1779	1739	2300	1240	1771	1763.85	3.74	-2667	-2985	1798	1784	1773	1759	1748	1779	1754	186	529	500	1130	1	1	37115267	657	17.35	0.75	12	0.12	102.00	2364.00	2400	20241031	-26.25	1440	20240805	22.92	1860	-4.84	20250408	1555	13.83	20250331	2400	-26.25	20241031	1440	22.92	20240805	2.30	Y	033130	500	185 억	680475	N	N	0	N	N
23	20250428	110416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1770	-1	5	-0.06	76540225	43401	56.64	1773	1779	1739	2300	1240	1771	1763.56	3.74	-2652	-3007	1798	1784	1773	1759	1748	1779	1754	186	529	500	1130	1	1	37115267	657	17.35	0.75	12	0.12	102.00	2364.00	2400	20241031	-26.25	1440	20240805	22.92	1860	-4.84	20250408	1555	13.83	20250331	2400	-26.25	20241031	1440	22.92	20240805	2.30	Y	033130	500	185 억	680490	N	N	0	N	N
24	20250428	100415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1775	4	2	0.23	42347692	24057	31.39	1773	1775	1739	2300	1240	1771	1760.31	3.70	-10756	-10998	1798	1784	1773	1759	1748	1779	1754	186	529	500	1130	1	1	37115267	659	17.40	0.75	12	0.06	102.00	2364.00	2400	20241031	-26.04	1440	20240805	23.26	1860	-4.57	20250408	1555	14.15	20250331	2400	-26.04	20241031	1440	23.26	20240805	2.30	Y	033130	500	185 억	672386	N	N	0	N	N
25	20250428	090417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1772	1	2	0.06	306626	173	0.23	1773	1773	1772	2300	1240	1771	1772.40	3.76	-103	-103	1798	1784	1773	1759	1748	1779	1754	186	529	500	1130	1	1	37115267	658	17.37	0.75	12	0.00	102.00	2364.00	2400	20241031	-26.17	1440	20240805	23.06	1860	-4.73	20250408	1555	13.95	20250331	2400	-26.17	20241031	1440	23.06	20240805	2.30	Y	033130	500	185 억	683039	N	N	0	N	N
26	20250425	160414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1771	-5	5	-0.28	135895688	76627	80.79	1787	1787	1762	2305	1244	1776	1773.48	3.76	9945	9945	1822	1798	1784	1760	1746	1792	1754	186	529	500	1130	1	1	37115267	657	17.36	0.75	12	0.21	102.00	2364.00	2400	20241031	-26.21	1440	20240805	22.99	1860	-4.78	20250408	1555	13.89	20250331	2400	-26.21	20241031	1440	22.99	20240805	2.30	Y	033130	500	185 억	683142	N	N	0	N	N
27	20250425	150416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1775	-1	5	-0.06	129220074	72860	76.82	1787	1787	1762	2305	1244	1776	1773.54	3.75	9544	9224	1822	1798	1784	1760	1746	1792	1754	186	529	500	1130	1	1	37115267	659	17.40	0.75	12	0.20	102.00	2364.00	2400	20241031	-26.04	1440	20240805	23.26	1860	-4.57	20250408	1555	14.15	20250331	2400	-26.04	20241031	1440	23.26	20240805	2.30	Y	033130	500	185 억	682741	N	N	0	N	N
28	20250425	140417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1774	-2	5	-0.11	119761292	67522	71.19	1787	1787	1762	2305	1244	1776	1773.66	3.74	7194	7077	1822	1798	1784	1760	1746	1792	1754	186	529	500	1130	1	1	37115267	658	17.39	0.75	12	0.18	102.00	2364.00	2400	20241031	-26.08	1440	20240805	23.19	1860	-4.62	20250408	1555	14.08	20250331	2400	-26.08	20241031	1440	23.19	20240805	2.30	Y	033130	500	185 억	680391	N	N	0	N	N
29	20250425	130417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1773	-3	5	-0.17	93426822	52643	55.50	1787	1787	1767	2305	1244	1776	1774.72	3.73	6051	6050	1822	1798	1784	1760	1746	1792	1754	186	529	500	1130	1	1	37115267	658	17.38	0.75	12	0.14	102.00	2364.00	2400	20241031	-26.12	1440	20240805	23.12	1860	-4.68	20250408	1555	14.02	20250331	2400	-26.12	20241031	1440	23.12	20240805	2.30	Y	033130	500	185 억	679248	N	N	0	N	N
30	20250425	120416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1768	-8	5	-0.45	92575738	52163	55.00	1787	1787	1767	2305	1244	1776	1774.74	3.73	5983	5860	1822	1798	1784	1760	1746	1792	1754	186	529	500	1130	1	1	37115267	656	17.33	0.75	12	0.14	102.00	2364.00	2400	20241031	-26.33	1440	20240805	22.78	1860	-4.95	20250408	1555	13.70	20250331	2400	-26.33	20241031	1440	22.78	20240805	2.30	Y	033130	500	185 억	679180	N	N	0	N	N
31	20250425	110417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1780	4	2	0.23	61405041	34576	36.46	1787	1787	1767	2305	1244	1776	1775.94	3.71	1454	1446	1822	1798	1784	1760	1746	1792	1754	186	529	500	1130	1	1	37115267	661	17.45	0.75	12	0.09	102.00	2364.00	2400	20241031	-25.83	1440	20240805	23.61	1860	-4.30	20250408	1555	14.47	20250331	2400	-25.83	20241031	1440	23.61	20240805	2.30	Y	033130	500	185 억	674651	N	N	0	N	N
32	20250425	100416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1776	0	3	0.00	31945239	17993	18.97	1787	1787	1769	2305	1244	1776	1775.43	3.71	1021	811	1822	1798	1784	1760	1746	1792	1754	186	529	500	1130	1	1	37115267	659	17.41	0.75	12	0.05	102.00	2364.00	2400	20241031	-26.00	1440	20240805	23.33	1860	-4.52	20250408	1555	14.21	20250331	2400	-26.00	20241031	1440	23.33	20240805	2.30	Y	033130	500	185 억	674218	N	N	0	N	N
33	20250425	090417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1781	5	2	0.28	837045	469	0.49	1787	1787	1781	2305	1244	1776	1784.74	3.70	0	0	1822	1798	1784	1760	1746	1792	1754	186	529	500	1130	1	1	37115267	661	17.46	0.75	12	0.00	102.00	2364.00	2400	20241031	-25.79	1440	20240805	23.68	1860	-4.25	20250408	1555	14.53	20250331	2400	-25.79	20241031	1440	23.68	20240805	2.30	Y	033130	500	185 억	673197	N	N	0	N	N
34	20250424	160410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1776	-27	5	-1.50	168980744	94733	90.05	1807	1808	1770	2340	1263	1803	1783.76	3.70	-6073	-6073	1845	1824	1807	1786	1769	1834	1796	186	537	500	1150	1	1	37115267	659	17.41	0.75	12	0.26	102.00	2364.00	2400	20241031	-26.00	1440	20240805	23.33	1860	-4.52	20250408	1555	14.21	20250331	2400	-26.00	20241031	1440	23.33	20240805	2.28	Y	033130	500	185 억	673197	N	N	0	N	N
35	20250424	150415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1777	-26	5	-1.44	158226215	88682	84.30	1807	1808	1770	2340	1263	1803	1784.20	3.71	-5263	-5263	1845	1824	1807	1786	1769	1834	1796	186	537	500	1150	1	1	37115267	660	17.42	0.75	12	0.24	102.00	2364.00	2400	20241031	-25.96	1440	20240805	23.40	1860	-4.46	20250408	1555	14.28	20250331	2400	-25.96	20241031	1440	23.40	20240805	2.28	Y	033130	500	185 억	674007	N	N	0	N	N
36	20250424	140415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1783	-20	5	-1.11	138296143	77490	73.66	1807	1808	1770	2340	1263	1803	1784.70	3.71	-3705	-3705	1845	1824	1807	1786	1769	1834	1796	186	537	500	1150	1	1	37115267	662	17.48	0.75	12	0.21	102.00	2364.00	2400	20241031	-25.71	1440	20240805	23.82	1860	-4.14	20250408	1555	14.66	20250331	2400	-25.71	20241031	1440	23.82	20240805	2.28	Y	033130	500	185 억	675565	N	N	0	N	N
37	20250424	130415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1788	-15	5	-0.83	128070931	71768	68.22	1807	1808	1770	2340	1263	1803	1784.51	3.71	-5066	-5206	1845	1824	1807	1786	1769	1834	1796	186	537	500	1150	1	1	37115267	664	17.53	0.76	12	0.19	102.00	2364.00	2400	20241031	-25.50	1440	20240805	24.17	1860	-3.87	20250408	1555	14.98	20250331	2400	-25.50	20241031	1440	24.17	20240805	2.28	Y	033130	500	185 억	674204	N	N	0	N	N
38	20250424	120415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1789	-14	5	-0.78	101581699	56923	54.11	1807	1808	1770	2340	1263	1803	1784.55	3.71	-4562	-4562	1845	1824	1807	1786	1769	1834	1796	186	537	500	1150	1	1	37115267	664	17.54	0.76	12	0.15	102.00	2364.00	2400	20241031	-25.46	1440	20240805	24.24	1860	-3.82	20250408	1555	15.05	20250331	2400	-25.46	20241031	1440	24.24	20240805	2.28	Y	033130	500	185 억	674708	N	N	0	N	N
39	20250424	110415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1781	-22	5	-1.22	96272904	53952	51.29	1807	1808	1770	2340	1263	1803	1784.42	3.72	-3378	-3378	1845	1824	1807	1786	1769	1834	1796	186	537	500	1150	1	1	37115267	661	17.46	0.75	12	0.15	102.00	2364.00	2400	20241031	-25.79	1440	20240805	23.68	1860	-4.25	20250408	1555	14.53	20250331	2400	-25.79	20241031	1440	23.68	20240805	2.28	Y	033130	500	185 억	675892	N	N	0	N	N
40	20250424	100415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1788	-15	5	-0.83	37233373	20792	19.77	1807	1808	1784	2340	1263	1803	1790.75	3.71	-3744	-3744	1845	1824	1807	1786	1769	1834	1796	186	537	500	1150	1	1	37115267	664	17.53	0.76	12	0.06	102.00	2364.00	2400	20241031	-25.50	1440	20240805	24.17	1860	-3.87	20250408	1555	14.98	20250331	2400	-25.50	20241031	1440	24.17	20240805	2.28	Y	033130	500	185 억	675526	N	N	0	N	N
41	20250424	090416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1807	4	2	0.22	2108769	1167	1.11	1807	1807	1807	2340	1263	1803	1807.00	3.73	-420	-612	1845	1824	1807	1786	1769	1834	1796	186	537	500	1150	1	1	37115267	671	17.72	0.76	12	0.00	102.00	2364.00	2400	20241031	-24.71	1440	20240805	25.49	1860	-2.85	20250408	1555	16.21	20250331	2400	-24.71	20241031	1440	25.49	20240805	2.28	Y	033130	500	185 억	678850	N	N	0	N	N
42	20250423	160407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1803	13	2	0.73	190222063	105169	91.55	1791	1828	1790	2325	1253	1790	1808.73	3.74	2581	1862	1809	1799	1793	1783	1777	1796	1780	186	535	500	1140	1	1	37115267	669	17.68	0.76	12	0.28	102.00	2364.00	2400	20241031	-24.88	1440	20240805	25.21	1860	-3.06	20250408	1555	15.95	20250331	2400	-24.88	20241031	1440	25.21	20240805	2.22	Y	033130	500	185 억	679270	N	N	0	N	N
43	20250423	150414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1806	16	2	0.89	184442581	101965	88.76	1791	1828	1790	2325	1253	1790	1808.88	3.74	2595	1876	1809	1799	1793	1783	1777	1796	1780	186	535	500	1140	1	1	37115267	670	17.71	0.76	12	0.27	102.00	2364.00	2400	20241031	-24.75	1440	20240805	25.42	1860	-2.90	20250408	1555	16.14	20250331	2400	-24.75	20241031	1440	25.42	20240805	2.22	Y	033130	500	185 억	679284	N	N	0	N	N
44	20250423	140414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1805	15	2	0.84	168606150	93194	81.13	1791	1828	1790	2325	1253	1790	1809.20	3.73	2270	1544	1809	1799	1793	1783	1777	1796	1780	186	535	500	1140	1	1	37115267	670	17.70	0.76	12	0.25	102.00	2364.00	2400	20241031	-24.79	1440	20240805	25.35	1860	-2.96	20250408	1555	16.08	20250331	2400	-24.79	20241031	1440	25.35	20240805	2.22	Y	033130	500	185 억	678959	N	N	0	N	N
45	20250423	130412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1804	14	2	0.78	153270240	84683	73.72	1791	1828	1790	2325	1253	1790	1809.93	3.74	2892	2173	1809	1799	1793	1783	1777	1796	1780	186	535	500	1140	1	1	37115267	670	17.69	0.76	12	0.23	102.00	2364.00	2400	20241031	-24.83	1440	20240805	25.28	1860	-3.01	20250408	1555	16.01	20250331	2400	-24.83	20241031	1440	25.28	20240805	2.22	Y	033130	500	185 억	679581	N	N	0	N	N
46	20250423	120414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1805	15	2	0.84	149233752	82444	71.77	1791	1828	1790	2325	1253	1790	1810.12	3.74	2929	2210	1809	1799	1793	1783	1777	1796	1780	186	535	500	1140	1	1	37115267	670	17.70	0.76	12	0.22	102.00	2364.00	2400	20241031	-24.79	1440	20240805	25.35	1860	-2.96	20250408	1555	16.08	20250331	2400	-24.79	20241031	1440	25.35	20240805	2.22	Y	033130	500	185 억	679618	N	N	0	N	N
47	20250423	110414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1804	14	2	0.78	136269881	75259	65.51	1791	1828	1790	2325	1253	1790	1810.68	3.74	2662	1925	1809	1799	1793	1783	1777	1796	1780	186	535	500	1140	1	1	37115267	670	17.69	0.76	12	0.20	102.00	2364.00	2400	20241031	-24.83	1440	20240805	25.28	1860	-3.01	20250408	1555	16.01	20250331	2400	-24.83	20241031	1440	25.28	20240805	2.22	Y	033130	500	185 억	679351	N	N	0	N	N
48	20250423	100416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1817	27	2	1.51	107660455	59437	51.74	1791	1828	1790	2325	1253	1790	1811.34	3.74	3567	3777	1809	1799	1793	1783	1777	1796	1780	186	535	500	1140	1	1	37115267	674	17.81	0.77	12	0.16	102.00	2364.00	2400	20241031	-24.29	1440	20240805	26.18	1860	-2.31	20250408	1555	16.85	20250331	2400	-24.29	20241031	1440	26.18	20240805	2.22	Y	033130	500	185 억	680256	N	N	0	N	N
49	20250423	090417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1807	17	2	0.95	17369288	9638	8.39	1791	1812	1790	2325	1253	1790	1802.17	3.68	-6592	-6601	1809	1799	1793	1783	1777	1796	1780	186	535	500	1140	1	1	37115267	671	17.72	0.76	12	0.03	102.00	2364.00	2400	20241031	-24.71	1440	20240805	25.49	1860	-2.85	20250408	1555	16.21	20250331	2400	-24.71	20241031	1440	25.49	20240805	2.22	Y	033130	500	185 억	670097	N	N	0	N	N
50	20250422	160406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1790	-10	5	-0.56	206122681	114877	64.16	1798	1803	1787	2340	1260	1800	1794.29	3.72	-174	-212	1892	1846	1784	1738	1676	1815	1707	186	540	500	1150	1	1	37115267	664	17.55	0.76	12	0.31	102.00	2364.00	2400	20241031	-25.42	1440	20240805	24.31	1860	-3.76	20250408	1555	15.11	20250331	2400	-25.42	20241031	1440	24.31	20240805	2.26	Y	033130	500	185 억	676689	N	N	0	N	N
51	20250422	150412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1791	-9	5	-0.50	201711642	112411	62.78	1798	1803	1787	2340	1260	1800	1794.41	3.72	-396	-434	1892	1846	1784	1738	1676	1815	1707	186	540	500	1150	1	1	37115267	665	17.56	0.76	12	0.30	102.00	2364.00	2400	20241031	-25.38	1440	20240805	24.38	1860	-3.71	20250408	1555	15.18	20250331	2400	-25.38	20241031	1440	24.38	20240805	2.26	Y	033130	500	185 억	676467	N	N	0	N	N
52	20250422	140413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1793	-7	5	-0.39	168637167	93943	52.47	1798	1803	1787	2340	1260	1800	1795.10	3.72	-1046	-1638	1892	1846	1784	1738	1676	1815	1707	186	540	500	1150	1	1	37115267	665	17.58	0.76	12	0.25	102.00	2364.00	2400	20241031	-25.29	1440	20240805	24.51	1860	-3.60	20250408	1555	15.31	20250331	2400	-25.29	20241031	1440	24.51	20240805	2.26	Y	033130	500	185 억	675817	N	N	0	N	N
53	20250422	130411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1796	-4	5	-0.22	139675780	77820	43.46	1798	1803	1787	2340	1260	1800	1794.86	3.72	-44	-82	1892	1846	1784	1738	1676	1815	1707	186	540	500	1150	1	1	37115267	667	17.61	0.76	12	0.21	102.00	2364.00	2400	20241031	-25.17	1440	20240805	24.72	1860	-3.44	20250408	1555	15.50	20250331	2400	-25.17	20241031	1440	24.72	20240805	2.26	Y	033130	500	185 억	676819	N	N	0	N	N
54	20250422	120412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1791	-9	5	-0.50	138588002	77214	43.12	1798	1803	1787	2340	1260	1800	1794.86	3.72	-108	-146	1892	1846	1784	1738	1676	1815	1707	186	540	500	1150	1	1	37115267	665	17.56	0.76	12	0.21	102.00	2364.00	2400	20241031	-25.38	1440	20240805	24.38	1860	-3.71	20250408	1555	15.18	20250331	2400	-25.38	20241031	1440	24.38	20240805	2.26	Y	033130	500	185 억	676755	N	N	0	N	N
55	20250422	110411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1801	1	2	0.06	88638902	49360	27.57	1798	1803	1787	2340	1260	1800	1795.76	3.72	-919	-1049	1892	1846	1784	1738	1676	1815	1707	186	540	500	1150	1	1	37115267	668	17.66	0.76	12	0.13	102.00	2364.00	2400	20241031	-24.96	1440	20240805	25.07	1860	-3.17	20250408	1555	15.82	20250331	2400	-24.96	20241031	1440	25.07	20240805	2.26	Y	033130	500	185 억	675944	N	N	0	N	N
56	20250422	100412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1799	-1	5	-0.06	61702484	34399	19.21	1798	1803	1787	2340	1260	1800	1793.73	3.72	-474	-522	1892	1846	1784	1738	1676	1815	1707	186	540	500	1150	1	1	37115267	668	17.64	0.76	12	0.09	102.00	2364.00	2400	20241031	-25.04	1440	20240805	24.93	1860	-3.28	20250408	1555	15.69	20250331	2400	-25.04	20241031	1440	24.93	20240805	2.26	Y	033130	500	185 억	676389	N	N	0	N	N
57	20250422	090412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1798	-2	5	-0.11	6073202	3379	1.89	1798	1798	1791	2340	1260	1800	1797.34	3.73	2136	238	1892	1846	1784	1738	1676	1815	1707	186	540	500	1150	1	1	37115267	667	17.63	0.76	12	0.01	102.00	2364.00	2400	20241031	-25.08	1440	20240805	24.86	1860	-3.33	20250408	1555	15.63	20250331	2400	-25.08	20241031	1440	24.86	20240805	2.26	Y	033130	500	185 억	678999	N	N	0	N	N
58	20250421	160404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1800	-5	5	-0.28	322038383	179050	76.98	1829	1830	1722	2345	1264	1805	1798.51	3.72	10537	10273	1853	1829	1795	1771	1737	1841	1783	186	540	500	1150	1	1	37115267	668	17.65	0.76	12	0.48	102.00	2364.00	2400	20241031	-25.00	1440	20240805	25.00	1860	-3.23	20250408	1555	15.76	20250331	2400	-25.00	20241031	1440	25.00	20240805	2.28	Y	033130	500	185 억	677127	N	N	0	N	N
59	20250421	150411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1790	-15	5	-0.83	277622367	154279	66.33	1829	1830	1722	2345	1264	1805	1799.48	3.72	10245	10225	1853	1829	1795	1771	1737	1841	1783	186	540	500	1150	1	1	37115267	664	17.55	0.76	12	0.42	102.00	2364.00	2400	20241031	-25.42	1440	20240805	24.31	1860	-3.76	20250408	1555	15.11	20250331	2400	-25.42	20241031	1440	24.31	20240805	2.28	Y	033130	500	185 억	676835	N	N	0	N	N
60	20250421	140410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1798	-7	5	-0.39	261979401	145538	62.57	1829	1830	1722	2345	1264	1805	1800.08	3.73	11022	11009	1853	1829	1795	1771	1737	1841	1783	186	540	500	1150	1	1	37115267	667	17.63	0.76	12	0.39	102.00	2364.00	2400	20241031	-25.08	1440	20240805	24.86	1860	-3.33	20250408	1555	15.63	20250331	2400	-25.08	20241031	1440	24.86	20240805	2.28	Y	033130	500	185 억	677612	N	N	0	N	N
61	20250421	130411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1794	-11	5	-0.61	254782369	141532	60.85	1829	1830	1722	2345	1264	1805	1800.18	3.73	11515	12415	1853	1829	1795	1771	1737	1841	1783	186	540	500	1150	1	1	37115267	666	17.59	0.76	12	0.38	102.00	2364.00	2400	20241031	-25.25	1440	20240805	24.58	1860	-3.55	20250408	1555	15.37	20250331	2400	-25.25	20241031	1440	24.58	20240805	2.28	Y	033130	500	185 억	678105	N	N	0	N	N
62	20250421	120410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1788	-17	5	-0.94	235259701	130600	56.15	1829	1830	1722	2345	1264	1805	1801.38	3.73	11305	11668	1853	1829	1795	1771	1737	1841	1783	186	540	500	1150	1	1	37115267	664	17.53	0.76	12	0.35	102.00	2364.00	2400	20241031	-25.50	1440	20240805	24.17	1860	-3.87	20250408	1555	14.98	20250331	2400	-25.50	20241031	1440	24.17	20240805	2.28	Y	033130	500	185 억	677895	N	N	0	N	N
63	20250421	110411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1791	-14	5	-0.78	184281500	102058	43.88	1829	1830	1722	2345	1264	1805	1805.65	3.68	1825	2188	1853	1829	1795	1771	1737	1841	1783	186	540	500	1150	1	1	37115267	665	17.56	0.76	12	0.27	102.00	2364.00	2400	20241031	-25.38	1440	20240805	24.38	1860	-3.71	20250408	1555	15.18	20250331	2400	-25.38	20241031	1440	24.38	20240805	2.28	Y	033130	500	185 억	668415	N	N	0	N	N
64	20250421	100408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1799	-6	5	-0.33	166020235	91882	39.50	1829	1830	1722	2345	1264	1805	1806.89	3.67	735	1096	1853	1829	1795	1771	1737	1841	1783	186	540	500	1150	1	1	37115267	668	17.64	0.76	12	0.25	102.00	2364.00	2400	20241031	-25.04	1440	20240805	24.93	1860	-3.28	20250408	1555	15.69	20250331	2400	-25.04	20241031	1440	24.93	20240805	2.28	Y	033130	500	185 억	667325	N	N	0	N	N
65	20250421	090420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1820	15	2	0.83	22952399	12584	5.41	1829	1830	1805	2345	1264	1805	1823.94	3.63	-6517	-6517	1853	1829	1795	1771	1737	1841	1783	186	540	500	1150	1	1	37115267	675	17.84	0.77	12	0.03	102.00	2364.00	2400	20241031	-24.17	1440	20240805	26.39	1860	-2.15	20250408	1555	17.04	20250331	2400	-24.17	20241031	1440	26.39	20240805	2.28	Y	033130	500	185 억	660073	N	N	0	N	N
66	20250418	160404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1805	18	2	1.01	418462384	232559	177.57	1787	1819	1761	2320	1251	1787	1799.38	3.67	15913	16518	1823	1805	1769	1751	1715	1814	1760	186	533	500	1140	1	1	37115267	670	17.70	0.76	12	0.63	102.00	2364.00	2400	20241031	-24.79	1440	20240805	25.35	1860	-2.96	20250408	1555	16.08	20250331	2400	-24.79	20241031	1440	25.35	20240805	2.28	Y	033130	500	185 억	666590	N	N	0	N	N
67	20250418	150408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1800	13	2	0.73	388152281	215749	164.73	1787	1819	1761	2320	1251	1787	1799.09	3.66	15462	15994	1823	1805	1769	1751	1715	1814	1760	186	533	500	1140	1	1	37115267	668	17.65	0.76	12	0.58	102.00	2364.00	2400	20241031	-25.00	1440	20240805	25.00	1860	-3.23	20250408	1555	15.76	20250331	2400	-25.00	20241031	1440	25.00	20240805	2.28	Y	033130	500	185 억	666139	N	N	0	N	N
68	20250418	140410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1796	9	2	0.50	359781094	200003	152.71	1787	1819	1761	2320	1251	1787	1798.88	3.66	15064	15510	1823	1805	1769	1751	1715	1814	1760	186	533	500	1140	1	1	37115267	667	17.61	0.76	12	0.54	102.00	2364.00	2400	20241031	-25.17	1440	20240805	24.72	1860	-3.44	20250408	1555	15.50	20250331	2400	-25.17	20241031	1440	24.72	20240805	2.28	Y	033130	500	185 억	665741	N	N	0	N	N
69	20250418	130409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1810	23	2	1.29	255639522	142144	108.53	1787	1819	1761	2320	1251	1787	1798.45	3.65	12796	13401	1823	1805	1769	1751	1715	1814	1760	186	533	500	1140	1	1	37115267	672	17.75	0.77	12	0.38	102.00	2364.00	2400	20241031	-24.58	1440	20240805	25.69	1860	-2.69	20250408	1555	16.40	20250331	2400	-24.58	20241031	1440	25.69	20240805	2.28	Y	033130	500	185 억	663473	N	N	0	N	N
70	20250418	120408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1799	12	2	0.67	211637670	117706	89.87	1787	1819	1761	2320	1251	1787	1798.02	3.65	12785	13271	1823	1805	1769	1751	1715	1814	1760	186	533	500	1140	1	1	37115267	668	17.64	0.76	12	0.32	102.00	2364.00	2400	20241031	-25.04	1440	20240805	24.93	1860	-3.28	20250408	1555	15.69	20250331	2400	-25.04	20241031	1440	24.93	20240805	2.28	Y	033130	500	185 억	663462	N	N	0	N	N
71	20250418	110410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1801	14	2	0.78	188304269	104757	79.99	1787	1819	1761	2320	1251	1787	1797.53	3.61	5194	5436	1823	1805	1769	1751	1715	1814	1760	186	533	500	1140	1	1	37115267	668	17.66	0.76	12	0.28	102.00	2364.00	2400	20241031	-24.96	1440	20240805	25.07	1860	-3.17	20250408	1555	15.82	20250331	2400	-24.96	20241031	1440	25.07	20240805	2.28	Y	033130	500	185 억	655871	N	N	0	N	N
72	20250418	100409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1803	16	2	0.90	162659156	90502	69.10	1787	1819	1761	2320	1251	1787	1797.30	3.61	6039	6131	1823	1805	1769	1751	1715	1814	1760	186	533	500	1140	1	1	37115267	669	17.68	0.76	12	0.24	102.00	2364.00	2400	20241031	-24.88	1440	20240805	25.21	1860	-3.06	20250408	1555	15.95	20250331	2400	-24.88	20241031	1440	25.21	20240805	2.28	Y	033130	500	185 억	656716	N	N	0	N	N
73	20250418	090411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1772	-15	5	-0.84	3553230	2001	1.53	1787	1787	1772	2320	1251	1787	1775.73	3.58	157	157	1823	1805	1769	1751	1715	1814	1760	186	533	500	1140	1	1	37115267	658	17.37	0.75	12	0.01	102.00	2364.00	2400	20241031	-26.17	1440	20240805	23.06	1860	-4.73	20250408	1555	13.95	20250331	2400	-26.17	20241031	1440	23.06	20240805	2.28	Y	033130	500	185 억	650834	N	N	0	N	N
74	20250417	160407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1787	54	2	3.12	230455386	130944	116.14	1733	1787	1733	2250	1214	1733	1759.95	3.58	37292	37311	1780	1756	1743	1719	1706	1750	1713	186	517	500	1100	1	1	37115267	663	17.52	0.76	12	0.35	102.00	2364.00	2400	20241031	-25.54	1440	20240805	24.10	1860	-3.92	20250408	1555	14.92	20250331	2400	-25.54	20241031	1440	24.10	20240805	2.26	Y	033130	500	185 억	650677	N	N	0	N	N
75	20250417	150410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1762	29	2	1.67	158790149	90554	80.32	1733	1770	1733	2250	1214	1733	1753.54	3.55	32161	32026	1780	1756	1743	1719	1706	1750	1713	186	517	500	1100	1	1	37115267	654	17.27	0.75	12	0.24	102.00	2364.00	2400	20241031	-26.58	1440	20240805	22.36	1860	-5.27	20250408	1555	13.31	20250331	2400	-26.58	20241031	1440	22.36	20240805	2.26	Y	033130	500	185 억	645546	N	N	0	N	N
76	20250417	140411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1765	32	2	1.85	147636386	84230	74.71	1733	1770	1733	2250	1214	1733	1752.78	3.54	29842	29842	1780	1756	1743	1719	1706	1750	1713	186	517	500	1100	1	1	37115267	655	17.30	0.75	12	0.23	102.00	2364.00	2400	20241031	-26.46	1440	20240805	22.57	1860	-5.11	20250408	1555	13.50	20250331	2400	-26.46	20241031	1440	22.57	20240805	2.26	Y	033130	500	185 억	643227	N	N	0	N	N
77	20250417	130411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1761	28	2	1.62	139257377	79484	70.50	1733	1770	1733	2250	1214	1733	1752.02	3.52	27227	27217	1780	1756	1743	1719	1706	1750	1713	186	517	500	1100	1	1	37115267	654	17.26	0.74	12	0.21	102.00	2364.00	2400	20241031	-26.63	1440	20240805	22.29	1860	-5.32	20250408	1555	13.25	20250331	2400	-26.63	20241031	1440	22.29	20240805	2.26	Y	033130	500	185 억	640612	N	N	0	N	N
78	20250417	120410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1765	32	2	1.85	115293448	65881	58.43	1733	1770	1733	2250	1214	1733	1750.03	3.51	25467	25467	1780	1756	1743	1719	1706	1750	1713	186	517	500	1100	1	1	37115267	655	17.30	0.75	12	0.18	102.00	2364.00	2400	20241031	-26.46	1440	20240805	22.57	1860	-5.11	20250408	1555	13.50	20250331	2400	-26.46	20241031	1440	22.57	20240805	2.26	Y	033130	500	185 억	638852	N	N	0	N	N
79	20250417	110409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1758	25	2	1.44	91117485	52127	46.23	1733	1758	1733	2250	1214	1733	1747.99	3.46	16239	15851	1780	1756	1743	1719	1706	1750	1713	186	517	500	1100	1	1	37115267	652	17.24	0.74	12	0.14	102.00	2364.00	2400	20241031	-26.75	1440	20240805	22.08	1860	-5.48	20250408	1555	13.05	20250331	2400	-26.75	20241031	1440	22.08	20240805	2.26	Y	033130	500	185 억	629624	N	N	0	N	N
80	20250417	100409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1743	10	2	0.58	35310143	20233	17.95	1733	1758	1733	2250	1214	1733	1745.18	3.37	301	-35	1780	1756	1743	1719	1706	1750	1713	186	517	500	1100	1	1	37115267	647	17.09	0.74	12	0.05	102.00	2364.00	2400	20241031	-27.38	1440	20240805	21.04	1860	-6.29	20250408	1555	12.09	20250331	2400	-27.38	20241031	1440	21.04	20240805	2.26	Y	033130	500	185 억	613686	N	N	0	N	N
81	20250417	090411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1733	0	3	0.00	1036778	598	0.53	1733	1743	1733	2250	1214	1733	1733.74	3.38	988	550	1780	1756	1743	1719	1706	1750	1713	186	517	500	1100	1	1	37115267	643	16.99	0.73	12	0.00	102.00	2364.00	2400	20241031	-27.79	1440	20240805	20.35	1860	-6.83	20250408	1555	11.45	20250331	2400	-27.79	20241031	1440	20.35	20240805	2.26	Y	033130	500	185 억	614373	N	N	0	N	N
82	20250416	160405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1733	-23	5	-1.31	197111033	112745	93.45	1755	1767	1730	2280	1230	1756	1748.29	3.37	-16285	-16286	1782	1769	1755	1742	1728	1762	1735	186	524	500	1120	1	1	37115267	643	16.99	0.73	12	0.30	102.00	2364.00	2400	20241031	-27.79	1440	20240805	20.35	1860	-6.83	20250408	1555	11.45	20250331	2400	-27.79	20241031	1440	20.35	20240805	2.26	Y	033130	500	185 억	613385	N	N	0	N	N
83	20250416	150410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1730	-26	5	-1.48	172379444	98491	81.63	1755	1767	1730	2280	1230	1756	1750.21	3.38	-15320	-15321	1782	1769	1755	1742	1728	1762	1735	186	524	500	1120	1	1	37115267	642	16.96	0.73	12	0.27	102.00	2364.00	2400	20241031	-27.92	1440	20240805	20.14	1860	-6.99	20250408	1555	11.25	20250331	2400	-27.92	20241031	1440	20.14	20240805	2.26	Y	033130	500	185 억	614350	N	N	0	N	N
84	20250416	140409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1758	2	2	0.11	116144696	66160	54.83	1755	1767	1741	2280	1230	1756	1755.51	3.37	-16001	-16053	1782	1769	1755	1742	1728	1762	1735	186	524	500	1120	1	1	37115267	652	17.24	0.74	12	0.18	102.00	2364.00	2400	20241031	-26.75	1440	20240805	22.08	1860	-5.48	20250408	1555	13.05	20250331	2400	-26.75	20241031	1440	22.08	20240805	2.26	Y	033130	500	185 억	613669	N	N	0	N	N
85	20250416	130408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1759	3	2	0.17	98203811	55949	46.37	1755	1767	1741	2280	1230	1756	1755.24	3.38	-14317	-14318	1782	1769	1755	1742	1728	1762	1735	186	524	500	1120	1	1	37115267	653	17.25	0.74	12	0.15	102.00	2364.00	2400	20241031	-26.71	1440	20240805	22.15	1860	-5.43	20250408	1555	13.12	20250331	2400	-26.71	20241031	1440	22.15	20240805	2.26	Y	033130	500	185 억	615353	N	N	0	N	N
86	20250416	120410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1763	7	2	0.40	92927415	52948	43.88	1755	1767	1741	2280	1230	1756	1755.07	3.38	-14317	-14318	1782	1769	1755	1742	1728	1762	1735	186	524	500	1120	1	1	37115267	654	17.28	0.75	12	0.14	102.00	2364.00	2400	20241031	-26.54	1440	20240805	22.43	1860	-5.22	20250408	1555	13.38	20250331	2400	-26.54	20241031	1440	22.43	20240805	2.26	Y	033130	500	185 억	615353	N	N	0	N	N
87	20250416	110409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1761	5	2	0.28	74733226	42592	35.30	1755	1767	1741	2280	1230	1756	1754.63	3.38	-14584	-14584	1782	1769	1755	1742	1728	1762	1735	186	524	500	1120	1	1	37115267	654	17.26	0.74	12	0.11	102.00	2364.00	2400	20241031	-26.63	1440	20240805	22.29	1860	-5.32	20250408	1555	13.25	20250331	2400	-26.63	20241031	1440	22.29	20240805	2.26	Y	033130	500	185 억	615086	N	N	0	N	N
88	20250416	100408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1751	-5	5	-0.28	34947064	19933	16.52	1755	1756	1741	2280	1230	1756	1753.23	3.38	-15343	-15533	1782	1769	1755	1742	1728	1762	1735	186	524	500	1120	1	1	37115267	650	17.17	0.74	12	0.05	102.00	2364.00	2400	20241031	-27.04	1440	20240805	21.60	1860	-5.86	20250408	1555	12.60	20250331	2400	-27.04	20241031	1440	21.60	20240805	2.26	Y	033130	500	185 억	614327	N	N	0	N	N
89	20250416	090412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1755	-1	5	-0.06	624453	357	0.30	1755	1755	1747	2280	1230	1756	1749.17	3.46	-320	-320	1782	1769	1755	1742	1728	1762	1735	186	524	500	1120	1	1	37115267	651	17.21	0.74	12	0.00	102.00	2364.00	2400	20241031	-26.88	1440	20240805	21.88	1860	-5.65	20250408	1555	12.86	20250331	2400	-26.88	20241031	1440	21.88	20240805	2.26	Y	033130	500	185 억	629350	N	N	0	N	N
90	20250415	160405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1756	-12	5	-0.68	211518496	120653	89.95	1761	1768	1741	2295	1238	1768	1753.11	3.46	8911	8868	1792	1779	1755	1742	1718	1786	1749	186	527	500	1130	1	1	37115267	652	17.22	0.74	12	0.33	102.00	2364.00	2400	20241031	-26.83	1440	20240805	21.94	1860	-5.59	20250408	1555	12.93	20250331	2400	-26.83	20241031	1440	21.94	20240805	2.24	Y	033130	500	185 억	629670	N	N	0	N	N
91	20250415	150407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1757	-11	5	-0.62	194520911	110975	82.74	1761	1768	1741	2295	1238	1768	1752.84	3.46	9176	9033	1792	1779	1755	1742	1718	1786	1749	186	527	500	1130	1	1	37115267	652	17.23	0.74	12	0.30	102.00	2364.00	2400	20241031	-26.79	1440	20240805	22.01	1860	-5.54	20250408	1555	12.99	20250331	2400	-26.79	20241031	1440	22.01	20240805	2.24	Y	033130	500	185 억	629935	N	N	0	N	N
92	20250415	140408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1758	-10	5	-0.57	179118234	102215	76.20	1761	1768	1741	2295	1238	1768	1752.37	3.44	5155	5053	1792	1779	1755	1742	1718	1786	1749	186	527	500	1130	1	1	37115267	652	17.24	0.74	12	0.28	102.00	2364.00	2400	20241031	-26.75	1440	20240805	22.08	1860	-5.48	20250408	1555	13.05	20250331	2400	-26.75	20241031	1440	22.08	20240805	2.24	Y	033130	500	185 억	625914	N	N	0	N	N
93	20250415	130408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1763	-5	5	-0.28	121940367	69649	51.93	1761	1768	1741	2295	1238	1768	1750.78	3.43	2949	2786	1792	1779	1755	1742	1718	1786	1749	186	527	500	1130	1	1	37115267	654	17.28	0.75	12	0.19	102.00	2364.00	2400	20241031	-26.54	1440	20240805	22.43	1860	-5.22	20250408	1555	13.38	20250331	2400	-26.54	20241031	1440	22.43	20240805	2.24	Y	033130	500	185 억	623708	N	N	0	N	N
94	20250415	120407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1760	-8	5	-0.45	103556612	59200	44.14	1761	1768	1741	2295	1238	1768	1749.27	3.42	778	718	1792	1779	1755	1742	1718	1786	1749	186	527	500	1130	1	1	37115267	653	17.25	0.74	12	0.16	102.00	2364.00	2400	20241031	-26.67	1440	20240805	22.22	1860	-5.38	20250408	1555	13.18	20250331	2400	-26.67	20241031	1440	22.22	20240805	2.24	Y	033130	500	185 억	621537	N	N	0	N	N
95	20250415	110408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1760	-8	5	-0.45	82550053	47252	35.23	1761	1768	1741	2295	1238	1768	1747.02	3.40	-1738	-2038	1792	1779	1755	1742	1718	1786	1749	186	527	500	1130	1	1	37115267	653	17.25	0.74	12	0.13	102.00	2364.00	2400	20241031	-26.67	1440	20240805	22.22	1860	-5.38	20250408	1555	13.18	20250331	2400	-26.67	20241031	1440	22.22	20240805	2.24	Y	033130	500	185 억	619021	N	N	0	N	N
96	20250415	100408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1745	-23	5	-1.30	65677060	37642	28.06	1761	1768	1741	2295	1238	1768	1744.78	3.39	-4147	-4190	1792	1779	1755	1742	1718	1786	1749	186	527	500	1130	1	1	37115267	648	17.11	0.74	12	0.10	102.00	2364.00	2400	20241031	-27.29	1440	20240805	21.18	1860	-6.18	20250408	1555	12.22	20250331	2400	-27.29	20241031	1440	21.18	20240805	2.24	Y	033130	500	185 억	616612	N	N	0	N	N
97	20250415	090409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1767	-1	5	-0.06	617970	350	0.26	1761	1768	1761	2295	1238	1768	1765.63	3.41	-230	-230	1792	1779	1755	1742	1718	1786	1749	186	527	500	1130	1	1	37115267	656	17.32	0.75	12	0.00	102.00	2364.00	2400	20241031	-26.37	1440	20240805	22.71	1860	-5.00	20250408	1555	13.63	20250331	2400	-26.37	20241031	1440	22.71	20240805	2.24	Y	033130	500	185 억	620529	N	N	0	N	N
98	20250414	160404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1768	38	2	2.20	234128977	133632	66.47	1732	1768	1731	2245	1211	1730	1752.04	3.41	30279	30899	1767	1748	1739	1720	1711	1744	1716	186	515	500	1100	1	1	37115267	656	17.33	0.75	12	0.36	102.00	2364.00	2400	20241031	-26.33	1440	20240805	22.78	1860	-4.95	20250408	1555	13.70	20250331	2400	-26.33	20241031	1440	22.78	20240805	2.32	Y	033130	500	185 억	620139	N	N	0	N	N
99	20250414	150406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1760	30	2	1.73	198220819	113261	56.34	1732	1763	1731	2245	1211	1730	1750.12	3.39	27541	27489	1767	1748	1739	1720	1711	1744	1716	186	515	500	1100	1	1	37115267	653	17.25	0.74	12	0.31	102.00	2364.00	2400	20241031	-26.67	1440	20240805	22.22	1860	-5.38	20250408	1555	13.18	20250331	2400	-26.67	20241031	1440	22.22	20240805	2.32	Y	033130	500	185 억	617401	N	N	0	N	N
100	20250414	140406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1753	23	2	1.33	163673500	93605	46.56	1732	1763	1731	2245	1211	1730	1748.56	3.37	22534	22063	1767	1748	1739	1720	1711	1744	1716	186	515	500	1100	1	1	37115267	651	17.19	0.74	12	0.25	102.00	2364.00	2400	20241031	-26.96	1440	20240805	21.74	1860	-5.75	20250408	1555	12.73	20250331	2400	-26.96	20241031	1440	21.74	20240805	2.32	Y	033130	500	185 억	612394	N	N	0	N	N
101	20250414	130406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1761	31	2	1.79	135817494	77759	38.68	1732	1762	1731	2245	1211	1730	1746.65	3.36	20912	20912	1767	1748	1739	1720	1711	1744	1716	186	515	500	1100	1	1	37115267	654	17.26	0.74	12	0.21	102.00	2364.00	2400	20241031	-26.63	1440	20240805	22.29	1860	-5.32	20250408	1555	13.25	20250331	2400	-26.63	20241031	1440	22.29	20240805	2.32	Y	033130	500	185 억	610772	N	N	0	N	N
102	20250414	120407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1758	28	2	1.62	99206578	56860	28.28	1732	1762	1731	2245	1211	1730	1744.75	3.28	7545	7516	1767	1748	1739	1720	1711	1744	1716	186	515	500	1100	1	1	37115267	652	17.24	0.74	12	0.15	102.00	2364.00	2400	20241031	-26.75	1440	20240805	22.08	1860	-5.48	20250408	1555	13.05	20250331	2400	-26.75	20241031	1440	22.08	20240805	2.32	Y	033130	500	185 억	597405	N	N	0	N	N
103	20250414	110404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1750	20	2	1.16	84164678	48293	24.02	1732	1755	1731	2245	1211	1730	1742.79	3.28	6449	6339	1767	1748	1739	1720	1711	1744	1716	186	515	500	1100	1	1	37115267	650	17.16	0.74	12	0.13	102.00	2364.00	2400	20241031	-27.08	1440	20240805	21.53	1860	-5.91	20250408	1555	12.54	20250331	2400	-27.08	20241031	1440	21.53	20240805	2.32	Y	033130	500	185 억	596309	N	N	0	N	N
104	20250414	100406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1741	11	2	0.64	57187481	32858	16.34	1732	1754	1731	2245	1211	1730	1740.44	3.27	5579	5579	1767	1748	1739	1720	1711	1744	1716	186	515	500	1100	1	1	37115267	646	17.07	0.74	12	0.09	102.00	2364.00	2400	20241031	-27.46	1440	20240805	20.90	1860	-6.40	20250408	1555	11.96	20250331	2400	-27.46	20241031	1440	20.90	20240805	2.32	Y	033130	500	185 억	595439	N	N	0	N	N
105	20250414	090406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1739	9	2	0.52	16440146	9494	4.72	1732	1739	1731	2245	1211	1730	1731.64	3.22	-4352	-4352	1767	1748	1739	1720	1711	1744	1716	186	515	500	1100	1	1	37115267	645	17.05	0.74	12	0.03	102.00	2364.00	2400	20241031	-27.54	1440	20240805	20.76	1860	-6.51	20250408	1555	11.83	20250331	2400	-27.54	20241031	1440	20.76	20240805	2.32	Y	033130	500	185 억	585508	N	N	0	N	N
106	20250411	160402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1730	-36	5	-2.04	349401270	200704	68.59	1758	1758	1730	2295	1237	1766	1740.89	3.24	7264	7264	1842	1803	1769	1730	1696	1823	1750	186	529	500	1130	1	1	37115267	642	16.96	0.73	12	0.54	102.00	2364.00	2400	20241031	-27.92	1440	20240805	20.14	1860	-6.99	20250408	1555	11.25	20250331	2400	-27.92	20241031	1440	20.14	20240805	2.37	Y	033130	500	185 억	589860	N	N	10	N	N
107	20250411	150405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1735	-31	5	-1.76	298732957	171460	58.59	1758	1758	1733	2295	1237	1766	1742.29	3.24	6140	6130	1842	1803	1769	1730	1696	1823	1750	186	529	500	1130	1	1	37115267	644	17.01	0.73	12	0.46	102.00	2364.00	2400	20241031	-27.71	1440	20240805	20.49	1860	-6.72	20250408	1555	11.58	20250331	2400	-27.71	20241031	1440	20.49	20240805	2.37	Y	033130	500	185 억	588736	N	N	10	N	N
108	20250411	140405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1740	-26	5	-1.47	228657512	131084	44.80	1758	1758	1734	2295	1237	1766	1744.36	3.24	6605	5605	1842	1803	1769	1730	1696	1823	1750	186	529	500	1130	1	1	37115267	646	17.06	0.74	12	0.35	102.00	2364.00	2400	20241031	-27.50	1440	20240805	20.83	1860	-6.45	20250408	1555	11.90	20250331	2400	-27.50	20241031	1440	20.83	20240805	2.37	Y	033130	500	185 억	589201	N	N	10	N	N
109	20250411	130406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1740	-26	5	-1.47	217567464	124717	42.62	1758	1758	1734	2295	1237	1766	1744.49	3.23	4452	4444	1842	1803	1769	1730	1696	1823	1750	186	529	500	1130	1	1	37115267	646	17.06	0.74	12	0.34	102.00	2364.00	2400	20241031	-27.50	1440	20240805	20.83	1860	-6.45	20250408	1555	11.90	20250331	2400	-27.50	20241031	1440	20.83	20240805	2.37	Y	033130	500	185 억	587048	N	N	10	N	N
110	20250411	120406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1745	-21	5	-1.19	156648806	89764	30.68	1758	1758	1739	2295	1237	1766	1745.12	3.19	-1798	-1798	1842	1803	1769	1730	1696	1823	1750	186	529	500	1130	1	1	37115267	648	17.11	0.74	12	0.24	102.00	2364.00	2400	20241031	-27.29	1440	20240805	21.18	1860	-6.18	20250408	1555	12.22	20250331	2400	-27.29	20241031	1440	21.18	20240805	2.37	Y	033130	500	185 억	580798	N	N	10	N	N
111	20250411	110404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1747	-19	5	-1.08	87546409	50161	17.14	1758	1758	1739	2295	1237	1766	1745.31	3.15	-10522	-10522	1842	1803	1769	1730	1696	1823	1750	186	529	500	1130	1	1	37115267	648	17.13	0.74	12	0.14	102.00	2364.00	2400	20241031	-27.21	1440	20240805	21.32	1860	-6.08	20250408	1555	12.35	20250331	2400	-27.21	20241031	1440	21.32	20240805	2.37	Y	033130	500	185 억	572074	N	N	10	N	N
112	20250411	100405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1757	-9	5	-0.51	72710498	41673	14.24	1758	1758	1739	2295	1237	1766	1744.79	3.15	-9900	-9900	1842	1803	1769	1730	1696	1823	1750	186	529	500	1130	1	1	37115267	652	17.23	0.74	12	0.11	102.00	2364.00	2400	20241031	-26.79	1440	20240805	22.01	1860	-5.54	20250408	1555	12.99	20250331	2400	-26.79	20241031	1440	22.01	20240805	2.37	Y	033130	500	185 억	572696	N	N	10	N	N
113	20250411	090407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1747	-19	5	-1.08	9259194	5291	1.81	1758	1758	1747	2295	1237	1766	1749.99	3.21	1851	1762	1842	1803	1769	1730	1696	1823	1750	186	529	500	1130	1	1	37115267	648	17.13	0.74	12	0.01	102.00	2364.00	2400	20241031	-27.21	1440	20240805	21.32	1860	-6.08	20250408	1555	12.35	20250331	2400	-27.21	20241031	1440	21.32	20240805	2.37	Y	033130	500	185 억	584447	N	N	10	N	N
114	20250410	160403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1766	46	2	2.67	517883287	292410	103.39	1740	1808	1735	2235	1204	1720	1771.09	3.20	81704	82503	1858	1788	1744	1674	1630	1767	1653	186	515	500	1100	1	1	37115267	655	17.31	0.75	12	0.79	102.00	2364.00	2400	20241031	-26.42	1440	20240805	22.64	1860	-5.05	20250408	1555	13.57	20250331	2400	-26.42	20241031	1440	22.64	20240805	2.24	Y	033130	500	185 억	582596	N	N	10	N	N
115	20250410	150404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1763	43	2	2.50	506601987	286016	101.13	1740	1808	1735	2235	1204	1720	1771.24	3.19	78777	79316	1858	1788	1744	1674	1630	1767	1653	186	515	500	1100	1	1	37115267	654	17.28	0.75	12	0.77	102.00	2364.00	2400	20241031	-26.54	1440	20240805	22.43	1860	-5.22	20250408	1555	13.38	20250331	2400	-26.54	20241031	1440	22.43	20240805	2.24	Y	033130	500	185 억	579669	N	N	700	N	N
116	20250410	140404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1775	55	2	3.20	448193740	252958	89.44	1740	1808	1735	2235	1204	1720	1771.81	3.12	67037	67577	1858	1788	1744	1674	1630	1767	1653	186	515	500	1100	1	1	37115267	659	17.40	0.75	12	0.68	102.00	2364.00	2400	20241031	-26.04	1440	20240805	23.26	1860	-4.57	20250408	1555	14.15	20250331	2400	-26.04	20241031	1440	23.26	20240805	2.24	Y	033130	500	185 억	567929	N	N	700	N	N
117	20250410	130404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1783	63	2	3.66	391339493	220947	78.12	1740	1808	1735	2235	1204	1720	1771.19	3.06	55157	55616	1858	1788	1744	1674	1630	1767	1653	186	515	500	1100	1	1	37115267	662	17.48	0.75	12	0.60	102.00	2364.00	2400	20241031	-25.71	1440	20240805	23.82	1860	-4.14	20250408	1555	14.66	20250331	2400	-25.71	20241031	1440	23.82	20240805	2.24	Y	033130	500	185 억	556049	N	N	700	N	N
118	20250410	120404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1774	54	2	3.14	350314792	197860	69.96	1740	1808	1735	2235	1204	1720	1770.52	3.04	51793	52235	1858	1788	1744	1674	1630	1767	1653	186	515	500	1100	1	1	37115267	658	17.39	0.75	12	0.53	102.00	2364.00	2400	20241031	-26.08	1440	20240805	23.19	1860	-4.62	20250408	1555	14.08	20250331	2400	-26.08	20241031	1440	23.19	20240805	2.24	Y	033130	500	185 억	552685	N	N	700	N	N
119	20250410	110404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1792	72	2	4.19	261709652	148057	52.35	1740	1808	1735	2235	1204	1720	1767.63	2.92	30398	30957	1858	1788	1744	1674	1630	1767	1653	186	515	500	1100	1	1	37115267	665	17.57	0.76	12	0.40	102.00	2364.00	2400	20241031	-25.33	1440	20240805	24.44	1860	-3.66	20250408	1555	15.24	20250331	2400	-25.33	20241031	1440	24.44	20240805	2.24	Y	033130	500	185 억	531290	N	N	700	N	N
120	20250410	100403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1770	50	2	2.91	86585023	49426	17.48	1740	1772	1735	2235	1204	1720	1751.81	2.80	9133	9133	1858	1788	1744	1674	1630	1767	1653	186	515	500	1100	1	1	37115267	657	17.35	0.75	12	0.13	102.00	2364.00	2400	20241031	-26.25	1440	20240805	22.92	1860	-4.84	20250408	1555	13.83	20250331	2400	-26.25	20241031	1440	22.92	20240805	2.24	Y	033130	500	185 억	510025	N	N	700	N	N
121	20250410	090406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1750	30	2	1.74	6284095	3603	1.27	1740	1750	1740	2235	1204	1720	1744.14	2.76	300	202	1858	1788	1744	1674	1630	1767	1653	186	515	500	1100	1	1	37115267	650	17.16	0.74	12	0.01	102.00	2364.00	2400	20241031	-27.08	1440	20240805	21.53	1860	-5.91	20250408	1555	12.54	20250331	2400	-27.08	20241031	1440	21.53	20240805	2.24	Y	033130	500	185 억	501192	N	N	700	N	N
122	20250409	160402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1720	-41	5	-2.33	489336459	280844	21.95	1762	1814	1700	2285	1233	1761	1742.41	2.75	-1420	-6011	1910	1835	1785	1710	1660	1810	1685	186	524	500	1120	1	1	37115267	638	16.86	0.73	12	0.76	102.00	2364.00	2400	20241031	-28.33	1440	20240805	19.44	1860	-7.53	20250408	1555	10.61	20250331	2400	-28.33	20241031	1440	19.44	20240805	2.27	Y	033130	500	185 억	500892	N	N	700	N	N
123	20250409	150324	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1734	-27	5	-1.53	464093855	266208	20.80	1762	1814	1700	2285	1233	1761	1743.35	2.73	-6464	-11055	1910	1835	1785	1710	1660	1810	1685	186	524	500	1120	1	1	37115267	644	17.00	0.73	12	0.72	102.00	2364.00	2400	20241031	-27.75	1440	20240805	20.42	1860	-6.77	20250408	1555	11.51	20250331	2400	-27.75	20241031	1440	20.42	20240805	2.27	Y	033130	500	185 억	495848	N	N	0	N	N
124	20250409	140400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1720	-41	5	-2.33	410692143	235238	18.38	1762	1814	1700	2285	1233	1761	1745.86	2.69	-12976	-17563	1910	1835	1785	1710	1660	1810	1685	186	524	500	1120	1	1	37115267	638	16.86	0.73	12	0.63	102.00	2364.00	2400	20241031	-28.33	1440	20240805	19.44	1860	-7.53	20250408	1555	10.61	20250331	2400	-28.33	20241031	1440	19.44	20240805	2.27	Y	033130	500	185 억	489336	N	N	0	N	N
125	20250409	130400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1719	-42	5	-2.39	345723533	197236	15.41	1762	1814	1718	2285	1233	1761	1752.84	2.64	-22295	-26882	1910	1835	1785	1710	1660	1810	1685	186	524	500	1120	1	1	37115267	638	16.85	0.73	12	0.53	102.00	2364.00	2400	20241031	-28.38	1440	20240805	19.38	1860	-7.58	20250408	1555	10.55	20250331	2400	-28.38	20241031	1440	19.38	20240805	2.27	Y	033130	500	185 억	480017	N	N	0	N	N
126	20250409	120400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1738	-23	5	-1.31	290176208	165138	12.91	1762	1814	1730	2285	1233	1761	1757.17	2.72	-7772	-11824	1910	1835	1785	1710	1660	1810	1685	186	524	500	1120	1	1	37115267	645	17.04	0.74	12	0.44	102.00	2364.00	2400	20241031	-27.58	1440	20240805	20.69	1860	-6.56	20250408	1555	11.77	20250331	2400	-27.58	20241031	1440	20.69	20240805	2.27	Y	033130	500	185 억	494540	N	N	0	N	N
127	20250409	110359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1745	-16	5	-0.91	283804997	161480	12.62	1762	1814	1730	2285	1233	1761	1757.52	2.72	-8077	-13573	1910	1835	1785	1710	1660	1810	1685	186	524	500	1120	1	1	37115267	648	17.11	0.74	12	0.44	102.00	2364.00	2400	20241031	-27.29	1440	20240805	21.18	1860	-6.18	20250408	1555	12.22	20250331	2400	-27.29	20241031	1440	21.18	20240805	2.27	Y	033130	500	185 억	494235	N	N	0	N	N
128	20250409	100401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1740	-21	5	-1.19	172766497	97547	7.62	1762	1814	1737	2285	1233	1761	1771.11	2.67	-16803	-20855	1910	1835	1785	1710	1660	1810	1685	186	524	500	1120	1	1	37115267	646	17.06	0.74	12	0.26	102.00	2364.00	2400	20241031	-27.50	1440	20240805	20.83	1860	-6.45	20250408	1555	11.90	20250331	2400	-27.50	20241031	1440	20.83	20240805	2.27	Y	033130	500	185 억	485509	N	N	0	N	N
129	20250409	090402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1801	40	2	2.27	58818049	32886	2.57	1762	1814	1762	2285	1233	1761	1788.54	2.69	-12837	-16889	1910	1835	1785	1710	1660	1810	1685	186	524	500	1120	1	1	37115267	668	17.66	0.76	12	0.09	102.00	2364.00	2400	20241031	-24.96	1440	20240805	25.07	1860	-3.17	20250408	1555	15.82	20250331	2400	-24.96	20241031	1440	25.07	20240805	2.27	Y	033130	500	185 억	489475	N	N	0	N	N
130	20250408	160357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1761	37	2	2.15	2296507631	1277094	277.88	1790	1860	1735	2240	1207	1724	1798.26	2.76	-12604	-8843	1804	1764	1722	1682	1640	1784	1702	186	516	500	1100	1	1	37115267	654	17.26	0.74	12	3.44	102.00	2364.00	2400	20241031	-26.63	1440	20240805	22.29	1860	-5.32	20250408	1555	13.25	20250331	2400	-26.63	20241031	1440	22.29	20240805	2.43	Y	033130	500	185 억	501749	N	N	0	N	N
131	20250408	150400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1769	45	2	2.61	2245710123	1248346	271.63	1790	1860	1735	2240	1207	1724	1798.95	2.75	-14099	-11131	1804	1764	1722	1682	1640	1784	1702	186	516	500	1100	1	1	37115267	657	17.34	0.75	12	3.36	102.00	2364.00	2400	20241031	-26.29	1440	20240805	22.85	1860	-4.89	20250408	1555	13.76	20250331	2400	-26.29	20241031	1440	22.85	20240805	2.43	Y	033130	500	185 억	500254	N	N	0	N	N
132	20250408	140359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1757	33	2	1.91	2171361293	1206265	262.47	1790	1860	1735	2240	1207	1724	1800.07	2.74	-16628	-17019	1804	1764	1722	1682	1640	1784	1702	186	516	500	1100	1	1	37115267	652	17.23	0.74	12	3.25	102.00	2364.00	2400	20241031	-26.79	1440	20240805	22.01	1860	-5.54	20250408	1555	12.99	20250331	2400	-26.79	20241031	1440	22.01	20240805	2.43	Y	033130	500	185 억	497725	N	N	0	N	N
133	20250408	130359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1778	54	2	3.13	2047775332	1136031	247.19	1790	1860	1735	2240	1207	1724	1802.57	2.66	-30374	-30764	1804	1764	1722	1682	1640	1784	1702	186	516	500	1100	1	1	37115267	660	17.43	0.75	12	3.06	102.00	2364.00	2400	20241031	-25.92	1440	20240805	23.47	1860	-4.41	20250408	1555	14.34	20250331	2400	-25.92	20241031	1440	23.47	20240805	2.43	Y	033130	500	185 억	483979	N	N	0	N	N
134	20250408	120400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1804	80	2	4.64	1947376848	1079932	234.98	1790	1860	1735	2240	1207	1724	1803.24	2.62	-36992	-37515	1804	1764	1722	1682	1640	1784	1702	186	516	500	1100	1	1	37115267	670	17.69	0.76	12	2.91	102.00	2364.00	2400	20241031	-24.83	1440	20240805	25.28	1860	-3.01	20250408	1555	16.01	20250331	2400	-24.83	20241031	1440	25.28	20240805	2.43	Y	033130	500	185 억	477361	N	N	0	N	N
135	20250408	110359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1803	79	2	4.58	1731404328	960455	208.98	1790	1860	1735	2240	1207	1724	1802.69	2.61	-39760	-41339	1804	1764	1722	1682	1640	1784	1702	186	516	500	1100	1	1	37115267	669	17.68	0.76	12	2.59	102.00	2364.00	2400	20241031	-24.88	1440	20240805	25.21	1860	-3.06	20250408	1555	15.95	20250331	2400	-24.88	20241031	1440	25.21	20240805	2.43	Y	033130	500	185 억	474593	N	N	0	N	N
136	20250408	100359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1783	59	2	3.42	1506277019	835090	181.71	1790	1860	1735	2240	1207	1724	1803.73	2.45	-67999	-68794	1804	1764	1722	1682	1640	1784	1702	186	516	500	1100	1	1	37115267	662	17.48	0.75	12	2.25	102.00	2364.00	2400	20241031	-25.71	1440	20240805	23.82	1860	-4.14	20250408	1555	14.66	20250331	2400	-25.71	20241031	1440	23.82	20240805	2.43	Y	033130	500	185 억	446354	N	N	0	N	N
137	20250408	090400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1814	90	2	5.22	755861514	413054	89.88	1790	1860	1773	2240	1207	1724	1829.93	2.66	-30571	-30671	1804	1764	1722	1682	1640	1784	1702	186	516	500	1100	1	1	37115267	673	17.78	0.77	12	1.11	102.00	2364.00	2400	20241031	-24.42	1440	20240805	25.97	1860	-2.47	20250408	1555	16.66	20250331	2400	-24.42	20241031	1440	25.97	20240805	2.43	Y	033130	500	185 억	483782	N	N	0	N	N
138	20250407	160355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1724	-38	5	-2.16	771988575	447903	64.85	1710	1762	1680	2290	1234	1762	1723.56	2.82	27208	28034	1870	1815	1725	1670	1580	1843	1698	186	528	500	1120	1	1	37115267	640	16.90	0.73	12	1.21	102.00	2364.00	2400	20241031	-28.17	1440	20240805	19.72	1845	-6.56	20250225	1555	10.87	20250331	2400	-28.17	20241031	1440	19.72	20240805	2.34	Y	033130	500	185 억	513632	N	N	0	N	N
139	20250407	150358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1731	-31	5	-1.76	751435197	436034	63.13	1710	1762	1680	2290	1234	1762	1723.34	2.82	27317	27257	1870	1815	1725	1670	1580	1843	1698	186	528	500	1120	1	1	37115267	642	16.97	0.73	12	1.17	102.00	2364.00	2400	20241031	-27.88	1440	20240805	20.21	1845	-6.18	20250225	1555	11.32	20250331	2400	-27.88	20241031	1440	20.21	20240805	2.34	Y	033130	500	185 억	513741	N	N	0	N	N
140	20250407	140357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1721	-41	5	-2.33	723251070	419756	60.77	1710	1762	1680	2290	1234	1762	1723.03	2.80	22560	22585	1870	1815	1725	1670	1580	1843	1698	186	528	500	1120	1	1	37115267	639	16.87	0.73	12	1.13	102.00	2364.00	2400	20241031	-28.29	1440	20240805	19.51	1845	-6.72	20250225	1555	10.68	20250331	2400	-28.29	20241031	1440	19.51	20240805	2.34	Y	033130	500	185 억	508984	N	N	0	N	N
141	20250407	130355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1731	-31	5	-1.76	673643906	391038	56.62	1710	1762	1680	2290	1234	1762	1722.71	2.80	22716	22671	1870	1815	1725	1670	1580	1843	1698	186	528	500	1120	1	1	37115267	642	16.97	0.73	12	1.05	102.00	2364.00	2400	20241031	-27.88	1440	20240805	20.21	1845	-6.18	20250225	1555	11.32	20250331	2400	-27.88	20241031	1440	20.21	20240805	2.34	Y	033130	500	185 억	509140	N	N	0	N	N
142	20250407	120355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1738	-24	5	-1.36	612034393	355484	51.47	1710	1762	1680	2290	1234	1762	1721.69	2.81	24484	24609	1870	1815	1725	1670	1580	1843	1698	186	528	500	1120	1	1	37115267	645	17.04	0.74	12	0.96	102.00	2364.00	2400	20241031	-27.58	1440	20240805	20.69	1845	-5.80	20250225	1555	11.77	20250331	2400	-27.58	20241031	1440	20.69	20240805	2.34	Y	033130	500	185 억	510908	N	N	0	N	N
143	20250407	110356	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1745	-17	5	-0.96	525167818	305575	44.24	1710	1762	1680	2290	1234	1762	1718.62	2.78	19685	19635	1870	1815	1725	1670	1580	1843	1698	186	528	500	1120	1	1	37115267	648	17.11	0.74	12	0.82	102.00	2364.00	2400	20241031	-27.29	1440	20240805	21.18	1845	-5.42	20250225	1555	12.22	20250331	2400	-27.29	20241031	1440	21.18	20240805	2.34	Y	033130	500	185 억	506109	N	N	0	N	N
144	20250407	100357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1737	-25	5	-1.42	372627064	218241	31.60	1710	1750	1680	2290	1234	1762	1707.41	2.75	13017	12870	1870	1815	1725	1670	1580	1843	1698	186	528	500	1120	1	1	37115267	645	17.03	0.73	12	0.59	102.00	2364.00	2400	20241031	-27.62	1440	20240805	20.62	1845	-5.85	20250225	1555	11.70	20250331	2400	-27.62	20241031	1440	20.62	20240805	2.34	Y	033130	500	185 억	499441	N	N	0	N	N
145	20250407	090357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1690	-72	5	-4.09	51809716	30451	4.41	1710	1719	1689	2290	1234	1762	1701.41	2.63	-8919	-7685	1870	1815	1725	1670	1580	1843	1698	186	528	500	1120	1	1	37115267	627	16.57	0.71	12	0.08	102.00	2364.00	2400	20241031	-29.58	1440	20240805	17.36	1845	-8.40	20250225	1555	8.68	20250331	2400	-29.58	20241031	1440	17.36	20240805	2.34	Y	033130	500	185 억	477505	N	N	0	N	N
146	20250404	160356	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1762	55	2	3.22	1186290684	684027	107.42	1707	1780	1635	2215	1195	1707	1734.27	2.67	51402	53252	1794	1750	1693	1649	1592	1772	1671	186	508	500	1090	1	1	37115267	654	17.27	0.75	12	1.84	102.00	2364.00	2400	20241031	-26.58	1440	20240805	22.36	1845	-4.50	20250225	1555	13.31	20250331	2400	-26.58	20241031	1440	22.36	20240805	2.33	Y	033130	500	185 억	485148	N	N	94	N	N
147	20250404	150358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1757	50	2	2.93	1160649774	669479	105.14	1707	1780	1635	2215	1195	1707	1733.66	2.67	52298	52817	1794	1750	1693	1649	1592	1772	1671	186	508	500	1090	1	1	37115267	652	17.23	0.74	12	1.80	102.00	2364.00	2400	20241031	-26.79	1440	20240805	22.01	1845	-4.77	20250225	1555	12.99	20250331	2400	-26.79	20241031	1440	22.01	20240805	2.33	Y	033130	500	185 억	486044	N	N	94	N	N
148	20250404	140359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1718	11	2	0.64	691546157	403796	63.41	1707	1760	1635	2215	1195	1707	1712.61	2.65	47720	47583	1794	1750	1693	1649	1592	1772	1671	186	508	500	1090	1	1	37115267	638	16.84	0.73	12	1.09	102.00	2364.00	2400	20241031	-28.42	1440	20240805	19.31	1845	-6.88	20250225	1555	10.48	20250331	2400	-28.42	20241031	1440	19.31	20240805	2.33	Y	033130	500	185 억	481466	N	N	94	N	N
149	20250404	130359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1729	22	2	1.29	655832739	383044	60.15	1707	1760	1635	2215	1195	1707	1712.16	2.62	42729	42754	1794	1750	1693	1649	1592	1772	1671	186	508	500	1090	1	1	37115267	642	16.95	0.73	12	1.03	102.00	2364.00	2400	20241031	-27.96	1440	20240805	20.07	1845	-6.29	20250225	1555	11.19	20250331	2400	-27.96	20241031	1440	20.07	20240805	2.33	Y	033130	500	185 억	476475	N	N	94	N	N
150	20250404	120356	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1750	43	2	2.52	586342119	343041	53.87	1707	1760	1635	2215	1195	1707	1709.25	2.62	43232	47290	1794	1750	1693	1649	1592	1772	1671	186	508	500	1090	1	1	37115267	650	17.16	0.74	12	0.92	102.00	2364.00	2400	20241031	-27.08	1440	20240805	21.53	1845	-5.15	20250225	1555	12.54	20250331	2400	-27.08	20241031	1440	21.53	20240805	2.33	Y	033130	500	185 억	476978	N	N	94	N	N
151	20250404	110358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1694	-13	5	-0.76	209475221	123571	19.41	1707	1720	1635	2215	1195	1707	1695.18	2.38	-159	-503	1794	1750	1693	1649	1592	1772	1671	186	508	500	1090	1	1	37115267	629	16.61	0.72	12	0.33	102.00	2364.00	2400	20241031	-29.42	1440	20240805	17.64	1845	-8.18	20250225	1555	8.94	20250331	2400	-29.42	20241031	1440	17.64	20240805	2.33	Y	033130	500	185 억	433587	N	N	94	N	N
152	20250404	100358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1718	11	2	0.64	142163933	84130	13.21	1707	1720	1635	2215	1195	1707	1689.81	2.43	9067	8683	1794	1750	1693	1649	1592	1772	1671	186	508	500	1090	1	1	37115267	638	16.84	0.73	12	0.23	102.00	2364.00	2400	20241031	-28.42	1440	20240805	19.31	1845	-6.88	20250225	1555	10.48	20250331	2400	-28.42	20241031	1440	19.31	20240805	2.33	Y	033130	500	185 억	442813	N	N	94	N	N
153	20250404	090358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1705	-2	5	-0.12	10502868	6155	0.97	1707	1707	1694	2215	1195	1707	1706.40	2.38	-675	-1200	1794	1750	1693	1649	1592	1772	1671	186	508	500	1090	1	1	37115267	633	16.72	0.72	12	0.02	102.00	2364.00	2400	20241031	-28.96	1440	20240805	18.40	1845	-7.59	20250225	1555	9.65	20250331	2400	-28.96	20241031	1440	18.40	20240805	2.33	Y	033130	500	185 억	433071	N	N	94	N	N
154	20250403	160352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1707	54	2	3.27	1085010994	634854	337.41	1652	1737	1636	2145	1158	1653	1709.07	2.38	47754	48272	1681	1666	1638	1623	1595	1674	1631	186	492	500	1050	1	1	37115267	634	16.74	0.72	12	1.71	102.00	2364.00	2400	20241031	-28.88	1440	20240805	18.54	1845	-7.48	20250225	1555	9.77	20250331	2400	-28.88	20241031	1440	18.54	20240805	2.27	Y	033130	500	185 억	433572	N	N	94	N	N
155	20250403	150355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1698	45	2	2.72	1015008721	593582	315.48	1652	1737	1636	2145	1158	1653	1709.97	2.29	29842	29842	1681	1666	1638	1623	1595	1674	1631	186	492	500	1050	1	1	37115267	630	16.65	0.72	12	1.60	102.00	2364.00	2400	20241031	-29.25	1440	20240805	17.92	1845	-7.97	20250225	1555	9.20	20250331	2400	-29.25	20241031	1440	17.92	20240805	2.27	Y	033130	500	185 억	415660	N	N	2005	N	N
156	20250403	140354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1715	62	2	3.75	942792552	551310	293.01	1652	1737	1636	2145	1158	1653	1710.10	2.27	26319	26319	1681	1666	1638	1623	1595	1674	1631	186	492	500	1050	1	1	37115267	637	16.81	0.73	12	1.49	102.00	2364.00	2400	20241031	-28.54	1440	20240805	19.10	1845	-7.05	20250225	1555	10.29	20250331	2400	-28.54	20241031	1440	19.10	20240805	2.27	Y	033130	500	185 억	412137	N	N	2005	N	N
157	20250403	130355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1725	72	2	4.36	767197290	449240	238.76	1652	1737	1636	2145	1158	1653	1707.77	2.29	30896	30863	1681	1666	1638	1623	1595	1674	1631	186	492	500	1050	1	1	37115267	640	16.91	0.73	12	1.21	102.00	2364.00	2400	20241031	-28.12	1440	20240805	19.79	1845	-6.50	20250225	1555	10.93	20250331	2400	-28.12	20241031	1440	19.79	20240805	2.27	Y	033130	500	185 억	416714	N	N	2005	N	N
158	20250403	120354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1721	68	2	4.11	662851905	388696	206.58	1652	1737	1636	2145	1158	1653	1705.32	2.28	28800	28800	1681	1666	1638	1623	1595	1674	1631	186	492	500	1050	1	1	37115267	639	16.87	0.73	12	1.05	102.00	2364.00	2400	20241031	-28.29	1440	20240805	19.51	1845	-6.72	20250225	1555	10.68	20250331	2400	-28.29	20241031	1440	19.51	20240805	2.27	Y	033130	500	185 억	414618	N	N	2005	N	N
159	20250403	110355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1720	67	2	4.05	498523648	293242	155.85	1652	1737	1636	2145	1158	1653	1700.04	2.22	17013	17013	1681	1666	1638	1623	1595	1674	1631	186	492	500	1050	1	1	37115267	638	16.86	0.73	12	0.79	102.00	2364.00	2400	20241031	-28.33	1440	20240805	19.44	1845	-6.78	20250225	1555	10.61	20250331	2400	-28.33	20241031	1440	19.44	20240805	2.27	Y	033130	500	185 억	402831	N	N	2005	N	N
160	20250403	100354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1684	31	2	1.88	147650082	88565	47.07	1652	1697	1636	2145	1158	1653	1667.14	2.20	13817	13817	1681	1666	1638	1623	1595	1674	1631	186	492	500	1050	1	1	37115267	625	16.51	0.71	12	0.24	102.00	2364.00	2400	20241031	-29.83	1440	20240805	16.94	1845	-8.73	20250225	1555	8.30	20250331	2400	-29.83	20241031	1440	16.94	20240805	2.27	Y	033130	500	185 억	399635	N	N	2005	N	N
161	20250403	090356	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1640	-13	5	-0.79	8189562	4962	2.64	1652	1652	1640	2145	1158	1653	1650.46	2.12	99	-48	1681	1666	1638	1623	1595	1674	1631	186	492	500	1050	1	1	37115267	609	16.08	0.69	12	0.01	102.00	2364.00	2400	20241031	-31.67	1440	20240805	13.89	1845	-11.11	20250225	1555	5.47	20250331	2400	-31.67	20241031	1440	13.89	20240805	2.27	Y	033130	500	185 억	385917	N	N	2005	N	N
162	20250402	160347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1653	11	2	0.67	303977204	186406	42.56	1639	1653	1610	2130	1150	1642	1630.73	2.12	-26921	360	1760	1701	1631	1572	1502	1730	1601	186	488	500	1050	1	1	37115267	614	16.21	0.70	12	0.50	102.00	2364.00	2400	20241031	-31.12	1440	20240805	14.79	1845	-10.41	20250225	1555	6.30	20250331	2400	-31.12	20241031	1440	14.79	20240805	2.28	Y	033130	500	185 억	385818	N	N	2005	N	N
163	20250402	150348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1629	-13	5	-0.79	226581830	139409	31.83	1639	1639	1610	2130	1150	1642	1625.30	2.14	-23315	3966	1760	1701	1631	1572	1502	1730	1601	186	488	500	1050	1	1	37115267	605	15.97	0.69	12	0.38	102.00	2364.00	2400	20241031	-32.12	1440	20240805	13.12	1845	-11.71	20250225	1555	4.76	20250331	2400	-32.12	20241031	1440	13.12	20240805	2.28	Y	033130	500	185 억	389424	N	N	0	N	N
164	20250402	140349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1631	-11	5	-0.67	189052382	116404	26.58	1639	1639	1610	2130	1150	1642	1624.11	2.17	-18320	4323	1760	1701	1631	1572	1502	1730	1601	186	488	500	1050	1	1	37115267	605	15.99	0.69	12	0.31	102.00	2364.00	2400	20241031	-32.04	1440	20240805	13.26	1845	-11.60	20250225	1555	4.89	20250331	2400	-32.04	20241031	1440	13.26	20240805	2.28	Y	033130	500	185 억	394419	N	N	0	N	N
165	20250402	130350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1633	-9	5	-0.55	170161359	104832	23.94	1639	1639	1610	2130	1150	1642	1623.18	2.18	-16051	1920	1760	1701	1631	1572	1502	1730	1601	186	488	500	1050	1	1	37115267	606	16.01	0.69	12	0.28	102.00	2364.00	2400	20241031	-31.96	1440	20240805	13.40	1845	-11.49	20250225	1555	5.02	20250331	2400	-31.96	20241031	1440	13.40	20240805	2.28	Y	033130	500	185 억	396688	N	N	0	N	N
166	20250402	120349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1634	-8	5	-0.49	156703547	96593	22.05	1639	1639	1610	2130	1150	1642	1622.31	2.19	-13855	-758	1760	1701	1631	1572	1502	1730	1601	186	488	500	1050	1	1	37115267	606	16.02	0.69	12	0.26	102.00	2364.00	2400	20241031	-31.92	1440	20240805	13.47	1845	-11.44	20250225	1555	5.08	20250331	2400	-31.92	20241031	1440	13.47	20240805	2.28	Y	033130	500	185 억	398884	N	N	0	N	N
167	20250402	110348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1634	-8	5	-0.49	108820785	67164	15.33	1639	1639	1610	2130	1150	1642	1620.22	2.19	-13907	-5448	1760	1701	1631	1572	1502	1730	1601	186	488	500	1050	1	1	37115267	606	16.02	0.69	12	0.18	102.00	2364.00	2400	20241031	-31.92	1440	20240805	13.47	1845	-11.44	20250225	1555	5.08	20250331	2400	-31.92	20241031	1440	13.47	20240805	2.28	Y	033130	500	185 억	398832	N	N	0	N	N
168	20250402	100348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1614	-28	5	-1.71	65813579	40781	9.31	1639	1639	1610	2130	1150	1642	1613.83	2.21	-11307	-7487	1760	1701	1631	1572	1502	1730	1601	186	488	500	1050	1	1	37115267	599	15.82	0.68	12	0.11	102.00	2364.00	2400	20241031	-32.75	1440	20240805	12.08	1845	-12.52	20250225	1555	3.79	20250331	2400	-32.75	20241031	1440	12.08	20240805	2.28	Y	033130	500	185 억	401432	N	N	0	N	N
169	20250402	090350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1624	-18	5	-1.10	6429941	3946	0.90	1639	1639	1624	2130	1150	1642	1629.48	2.26	-2519	-2519	1760	1701	1631	1572	1502	1730	1601	186	488	500	1050	1	1	37115267	603	15.92	0.69	12	0.01	102.00	2364.00	2400	20241031	-32.33	1440	20240805	12.78	1845	-11.98	20250225	1555	4.44	20250331	2400	-32.33	20241031	1440	12.78	20240805	2.28	Y	033130	500	185 억	410220	N	N	0	N	N
170	20250401	160350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1642	81	2	5.19	687390350	420229	331.64	1594	1690	1561	2025	1093	1561	1635.75	2.27	-27402	10797	1645	1603	1579	1537	1513	1591	1525	186	464	500	990	1	1	37115267	609	16.10	0.69	12	1.13	102.00	2364.00	2400	20241031	-31.58	1440	20240805	14.03	1845	-11.00	20250225	1555	5.59	20250331	2400	-31.58	20241031	1440	14.03	20240805	2.52	Y	033130	500	185 억	412739	N	N	0	N	N
171	20250401	150351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1625	64	2	4.10	669873906	409513	323.18	1594	1690	1561	2025	1093	1561	1635.78	2.28	-25712	12487	1645	1603	1579	1537	1513	1591	1525	186	464	500	990	1	1	37115267	603	15.93	0.69	12	1.10	102.00	2364.00	2400	20241031	-32.29	1440	20240805	12.85	1845	-11.92	20250225	1555	4.50	20250331	2400	-32.29	20241031	1440	12.85	20240805	2.52	Y	033130	500	185 억	414429	N	N	0	N	N
172	20250401	140350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1629	68	2	4.36	631655209	386085	304.69	1594	1690	1561	2025	1093	1561	1636.05	2.33	-16152	13229	1645	1603	1579	1537	1513	1591	1525	186	464	500	990	1	1	37115267	605	15.97	0.69	12	1.04	102.00	2364.00	2400	20241031	-32.12	1440	20240805	13.12	1845	-11.71	20250225	1555	4.76	20250331	2400	-32.12	20241031	1440	13.12	20240805	2.52	Y	033130	500	185 억	423989	N	N	0	N	N
173	20250401	130351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1638	77	2	4.93	561004444	342820	270.55	1594	1690	1561	2025	1093	1561	1636.44	2.31	-19190	3284	1645	1603	1579	1537	1513	1591	1525	186	464	500	990	1	1	37115267	608	16.06	0.69	12	0.92	102.00	2364.00	2400	20241031	-31.75	1440	20240805	13.75	1845	-11.22	20250225	1555	5.34	20250331	2400	-31.75	20241031	1440	13.75	20240805	2.52	Y	033130	500	185 억	420951	N	N	0	N	N
174	20250401	120351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1607	46	2	2.95	486744436	297277	234.60	1594	1690	1561	2025	1093	1561	1637.34	2.39	-4863	12253	1645	1603	1579	1537	1513	1591	1525	186	464	500	990	1	1	37115267	596	15.75	0.68	12	0.80	102.00	2364.00	2400	20241031	-33.04	1440	20240805	11.60	1845	-12.90	20250225	1555	3.34	20250331	2400	-33.04	20241031	1440	11.60	20240805	2.52	Y	033130	500	185 억	435278	N	N	0	N	N
175	20250401	110349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1616	55	2	3.52	70107741	44152	34.84	1594	1616	1561	2025	1093	1561	1587.87	2.47	9669	19119	1645	1603	1579	1537	1513	1591	1525	186	464	500	990	1	1	37115267	600	15.84	0.68	12	0.12	102.00	2364.00	2400	20241031	-32.67	1440	20240805	12.22	1845	-12.41	20250225	1555	3.92	20250331	2400	-32.67	20241031	1440	12.22	20240805	2.52	Y	033130	500	185 억	449810	N	N	0	N	N
176	20250401	100345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1567	6	2	0.38	20250225	12912	10.19	1594	1595	1561	2025	1093	1561	1568.33	2.41	-1860	-324	1645	1603	1579	1537	1513	1591	1525	186	464	500	990	1	1	37115267	582	15.36	0.66	12	0.03	102.00	2364.00	2400	20241031	-34.71	1440	20240805	8.82	1845	-15.07	20250225	1555	0.77	20250331	2400	-34.71	20241031	1440	8.82	20240805	2.52	Y	033130	500	185 억	438281	N	N	0	N	N
177	20250401	090347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1595	34	2	2.18	231164	145	0.11	1594	1595	1594	2025	1093	1561	1594.23	2.42	13	-10	1645	1603	1579	1537	1513	1591	1525	186	464	500	990	1	1	37115267	592	15.64	0.67	12	0.00	102.00	2364.00	2400	20241031	-33.54	1440	20240805	10.76	1845	-13.55	20250225	1555	2.57	20250331	2400	-33.54	20241031	1440	10.76	20240805	2.52	Y	033130	500	185 억	440154	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History