KissMeData/444530/price/prices-20250401.csv at ccf6f6334a98295e554fa393df182d620e8ac9ca

Files

ened 322b2713dd Update 2025-04-23 2981 top30,price

2025-04-23 18:02:06 +09:00

61 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	20250423	161234	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17030	2610	2	18.10	218851755415	13320914	1099.96	14490	17720	14260	18740	10100	14420	16428.43	1.44	-17878	16140	15280	14790	13930	13440	15035	13685	31	4320	500	10090	10	1	6241227	1063	-10.99	31.71	12	213.43	-1550.00	537.00	24500	20250321	-30.49	10150	20250407	67.78	24500	-30.49	20250321	10150	67.78	20250407	24500	-30.49	20250321	10150	67.78	20250407	0.05	Y	444530	500	31 억	90102	N	N	21025	N	N
3	20250423	151257	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16400	1980	2	13.73	206308691185	12574313	1038.31	14490	17720	14260	18740	10100	14420	16407.21	1.44	-40530	16140	15280	14790	13930	13440	15035	13685	31	4320	500	10090	10	1	6241227	1024	-10.58	30.54	12	201.47	-1550.00	537.00	24500	20250321	-33.06	10150	20250407	61.58	24500	-33.06	20250321	10150	61.58	20250407	24500	-33.06	20250321	10150	61.58	20250407	0.05	Y	444530	500	31 억	90102	N	N	8974	N	N
4	20250423	141256	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16420	2000	2	13.87	87153797290	5579300	460.70	14490	16780	14260	18740	10100	14420	15621.00	1.44	-9941	16140	15280	14790	13930	13440	15035	13685	31	4320	500	10090	10	1	6241227	1025	-10.59	30.58	12	89.39	-1550.00	537.00	24500	20250321	-32.98	10150	20250407	61.77	24500	-32.98	20250321	10150	61.77	20250407	24500	-32.98	20250321	10150	61.77	20250407	0.05	Y	444530	500	31 억	90102	N	N	8974	N	N
5	20250423	131255	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15090	670	2	4.65	44831171745	2955404	244.04	14490	15790	14260	18740	10100	14420	15169.31	1.44	-20767	16140	15280	14790	13930	13440	15035	13685	31	4320	500	10090	10	1	6241227	942	-9.74	28.10	12	47.35	-1550.00	537.00	24500	20250321	-38.41	10150	20250407	48.67	24500	-38.41	20250321	10150	48.67	20250407	24500	-38.41	20250321	10150	48.67	20250407	0.05	Y	444530	500	31 억	90102	N	N	8974	N	N
6	20250423	121258	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15200	780	2	5.41	32925003145	2178920	179.92	14490	15790	14260	18740	10100	14420	15110.81	1.44	5409	16140	15280	14790	13930	13440	15035	13685	31	4320	500	10090	10	1	6241227	949	-9.81	28.31	12	34.91	-1550.00	537.00	24500	20250321	-37.96	10150	20250407	49.75	24500	-37.96	20250321	10150	49.75	20250407	24500	-37.96	20250321	10150	49.75	20250407	0.05	Y	444530	500	31 억	90102	N	N	8974	N	N
7	20250423	111259	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14770	350	2	2.43	22789916385	1513193	124.95	14490	15790	14260	18740	10100	14420	15060.96	1.44	-13039	16140	15280	14790	13930	13440	15035	13685	31	4320	500	10090	10	1	6241227	922	-9.53	27.50	12	24.25	-1550.00	537.00	24500	20250321	-39.71	10150	20250407	45.52	24500	-39.71	20250321	10150	45.52	20250407	24500	-39.71	20250321	10150	45.52	20250407	0.05	Y	444530	500	31 억	90102	N	N	8974	N	N
8	20250423	101301	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14630	210	2	1.46	20627065600	1366139	112.81	14490	15790	14260	18740	10100	14420	15098.98	1.44	-15673	16140	15280	14790	13930	13440	15035	13685	31	4320	500	10090	10	1	6241227	913	-9.44	27.24	12	21.89	-1550.00	537.00	24500	20250321	-40.29	10150	20250407	44.14	24500	-40.29	20250321	10150	44.14	20250407	24500	-40.29	20250321	10150	44.14	20250407	0.05	Y	444530	500	31 억	90102	N	N	8974	N	N
9	20250423	091307	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14420	0	3	0.00	1045761565	72568	5.99	14490	14650	14260	18740	10100	14420	14410.74	1.44	-5544	16140	15280	14790	13930	13440	15035	13685	31	4320	500	10090	10	1	6241227	900	-9.30	26.85	12	1.16	-1550.00	537.00	24500	20250321	-41.14	10150	20250407	42.07	24500	-41.14	20250321	10150	42.07	20250407	24500	-41.14	20250321	10150	42.07	20250407	0.05	Y	444530	500	31 억	90102	N	N	8974	N	N
10	20250422	161226	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14420	-1030	5	-6.67	17944137940	1194235	58.52	15200	15650	14300	20050	10820	15450	15026.59	1.56	-8721	16956	16202	15516	14762	14076	15860	14420	31	4600	500	10810	10	1	6241227	900	-9.30	26.85	12	19.13	-1550.00	537.00	24500	20250321	-41.14	10150	20250407	42.07	24500	-41.14	20250321	10150	42.07	20250407	24500	-41.14	20250321	10150	42.07	20250407	0.00	Y	444530	500	31 억	97582	N	N	8974	N	N
11	20250422	151249	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14450	-1000	5	-6.47	17040907805	1131549	55.45	15200	15650	14410	20050	10820	15450	15059.75	1.56	-17705	16956	16202	15516	14762	14076	15860	14420	31	4600	500	10810	10	1	6241227	902	-9.32	26.91	12	18.13	-1550.00	537.00	24500	20250321	-41.02	10150	20250407	42.36	24500	-41.02	20250321	10150	42.36	20250407	24500	-41.02	20250321	10150	42.36	20250407	0.00	Y	444530	500	31 억	97582	N	N	0	N	N
12	20250422	141250	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14550	-900	5	-5.83	15831002385	1048317	51.37	15200	15650	14410	20050	10820	15450	15101.30	1.56	-23748	16956	16202	15516	14762	14076	15860	14420	31	4600	500	10810	10	1	6241227	908	-9.39	27.09	12	16.80	-1550.00	537.00	24500	20250321	-40.61	10150	20250407	43.35	24500	-40.61	20250321	10150	43.35	20250407	24500	-40.61	20250321	10150	43.35	20250407	0.00	Y	444530	500	31 억	97582	N	N	0	N	N
13	20250422	131247	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14580	-870	5	-5.63	14687150255	969756	47.52	15200	15650	14410	20050	10820	15450	15145.15	1.56	-17994	16956	16202	15516	14762	14076	15860	14420	31	4600	500	10810	10	1	6241227	910	-9.41	27.15	12	15.54	-1550.00	537.00	24500	20250321	-40.49	10150	20250407	43.65	24500	-40.49	20250321	10150	43.65	20250407	24500	-40.49	20250321	10150	43.65	20250407	0.00	Y	444530	500	31 억	97582	N	N	0	N	N
14	20250422	121251	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14780	-670	5	-4.34	12715498080	834644	40.90	15200	15650	14620	20050	10820	15450	15234.60	1.56	-22230	16956	16202	15516	14762	14076	15860	14420	31	4600	500	10810	10	1	6241227	922	-9.54	27.52	12	13.37	-1550.00	537.00	24500	20250321	-39.67	10150	20250407	45.62	24500	-39.67	20250321	10150	45.62	20250407	24500	-39.67	20250321	10150	45.62	20250407	0.00	Y	444530	500	31 억	97582	N	N	0	N	N
15	20250422	111248	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15140	-310	5	-2.01	11194395490	732419	35.89	15200	15650	14620	20050	10820	15450	15284.11	1.56	-9176	16956	16202	15516	14762	14076	15860	14420	31	4600	500	10810	10	1	6241227	945	-9.77	28.19	12	11.74	-1550.00	537.00	24500	20250321	-38.20	10150	20250407	49.16	24500	-38.20	20250321	10150	49.16	20250407	24500	-38.20	20250321	10150	49.16	20250407	0.00	Y	444530	500	31 억	97582	N	N	0	N	N
16	20250422	101249	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	-320	5	-2.07	9504043105	619890	30.38	15200	15650	14620	20050	10820	15450	15331.79	1.56	-26351	16956	16202	15516	14762	14076	15860	14420	31	4600	500	10810	10	1	6241227	944	-9.76	28.18	12	9.93	-1550.00	537.00	24500	20250321	-38.24	10150	20250407	49.06	24500	-38.24	20250321	10150	49.06	20250407	24500	-38.24	20250321	10150	49.06	20250407	0.00	Y	444530	500	31 억	97582	N	N	0	N	N
17	20250422	091252	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15350	-100	5	-0.65	2314434485	154199	7.56	15200	15390	14620	20050	10820	15450	15008.97	1.56	13214	16956	16202	15516	14762	14076	15860	14420	31	4600	500	10810	10	1	6241227	958	-9.90	28.58	12	2.47	-1550.00	537.00	24500	20250321	-37.35	10150	20250407	51.23	24500	-37.35	20250321	10150	51.23	20250407	24500	-37.35	20250321	10150	51.23	20250407	0.00	Y	444530	500	31 억	97582	N	N	0	N	N
18	20250421	161223	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15450	-1200	5	-7.21	31356866800	2018577	23.62	16270	16270	14830	21600	11660	16650	15534.24	1.93	-5605	19103	17876	16723	15496	14343	18490	16110	31	4950	500	11650	10	1	6135447	948	-9.97	28.77	12	32.90	-1550.00	537.00	24500	20250321	-36.94	10150	20250407	52.22	24500	-36.94	20250321	10150	52.22	20250407	24500	-36.94	20250321	10150	52.22	20250407	0.00	Y	444530	500	30 억	118372	N	N	1	N	N
19	20250421	151245	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15490	-1160	5	-6.97	30531358675	1964989	22.99	16270	16270	14830	21600	11660	16650	15537.58	1.93	-9888	19103	17876	16723	15496	14343	18490	16110	31	4950	500	11650	10	1	6135447	950	-9.99	28.85	12	32.03	-1550.00	537.00	24500	20250321	-36.78	10150	20250407	52.61	24500	-36.78	20250321	10150	52.61	20250407	24500	-36.78	20250321	10150	52.61	20250407	0.00	Y	444530	500	30 억	118372	N	N	1	N	N
20	20250421	141244	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14940	-1710	5	-10.27	26171802840	1679047	19.65	16270	16270	14920	21600	11660	16650	15587.19	1.93	-41634	19103	17876	16723	15496	14343	18490	16110	31	4950	500	11650	10	1	6135447	917	-9.64	27.82	12	27.37	-1550.00	537.00	24500	20250321	-39.02	10150	20250407	47.19	24500	-39.02	20250321	10150	47.19	20250407	24500	-39.02	20250321	10150	47.19	20250407	0.00	Y	444530	500	30 억	118372	N	N	1	N	N
21	20250421	131243	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15120	-1530	5	-9.19	24091851570	1541132	18.03	16270	16270	15000	21600	11660	16650	15632.46	1.93	-40859	19103	17876	16723	15496	14343	18490	16110	31	4950	500	11650	10	1	6135447	928	-9.75	28.16	12	25.12	-1550.00	537.00	24500	20250321	-38.29	10150	20250407	48.97	24500	-38.29	20250321	10150	48.97	20250407	24500	-38.29	20250321	10150	48.97	20250407	0.00	Y	444530	500	30 억	118372	N	N	1	N	N
22	20250421	121243	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15390	-1260	5	-7.57	21238124980	1353991	15.84	16270	16270	15300	21600	11660	16650	15685.46	1.93	-40832	19103	17876	16723	15496	14343	18490	16110	31	4950	500	11650	10	1	6135447	944	-9.93	28.66	12	22.07	-1550.00	537.00	24500	20250321	-37.18	10150	20250407	51.63	24500	-37.18	20250321	10150	51.63	20250407	24500	-37.18	20250321	10150	51.63	20250407	0.00	Y	444530	500	30 억	118372	N	N	1	N	N
23	20250421	111241	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15600	-1050	5	-6.31	14171265825	905052	10.59	16270	16270	15300	21600	11660	16650	15657.78	1.93	-5718	19103	17876	16723	15496	14343	18490	16110	31	4950	500	11650	10	1	6135447	957	-10.06	29.05	12	14.75	-1550.00	537.00	24500	20250321	-36.33	10150	20250407	53.69	24500	-36.33	20250321	10150	53.69	20250407	24500	-36.33	20250321	10150	53.69	20250407	0.00	Y	444530	500	30 억	118372	N	N	1	N	N
24	20250421	101236	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15600	-1050	5	-6.31	12342060795	787860	9.22	16270	16270	15300	21600	11660	16650	15665.10	1.93	-3561	19103	17876	16723	15496	14343	18490	16110	31	4950	500	11650	10	1	6135447	957	-10.06	29.05	12	12.84	-1550.00	537.00	24500	20250321	-36.33	10150	20250407	53.69	24500	-36.33	20250321	10150	53.69	20250407	24500	-36.33	20250321	10150	53.69	20250407	0.00	Y	444530	500	30 억	118372	N	N	1	N	N
25	20250421	091318	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15590	-1060	5	-6.37	5829124895	371109	4.34	16270	16270	15300	21600	11660	16650	15706.91	1.93	-19538	19103	17876	16723	15496	14343	18490	16110	31	4950	500	11650	10	1	6135447	957	-10.06	29.03	12	6.05	-1550.00	537.00	24500	20250321	-36.37	10150	20250407	53.60	24500	-36.37	20250321	10150	53.60	20250407	24500	-36.37	20250321	10150	53.60	20250407	0.00	Y	444530	500	30 억	118372	N	N	1	N	N
26	20250418	161222	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16650	530	2	3.29	143770034690	8492861	90.89	15990	17950	15570	20950	11290	16120	16928.64	1.92	5151	19520	17820	16490	14790	13460	18670	15640	31	4830	500	11280	10	1	6135447	1022	-10.74	31.01	12	138.42	-1550.00	537.00	24500	20250321	-32.04	10150	20250407	64.04	24500	-32.04	20250321	10150	64.04	20250407	24500	-32.04	20250321	10150	64.04	20250407	0.00	Y	444530	500	30 억	117920	N	N	1	N	N
27	20250418	151239	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16680	560	2	3.47	141568503050	8361297	89.48	15990	17950	15570	20950	11290	16120	16931.41	1.92	9140	19520	17820	16490	14790	13460	18670	15640	31	4830	500	11280	10	1	6135447	1023	-10.76	31.06	12	136.28	-1550.00	537.00	24500	20250321	-31.92	10150	20250407	64.33	24500	-31.92	20250321	10150	64.33	20250407	24500	-31.92	20250321	10150	64.33	20250407	0.00	Y	444530	500	30 억	117920	N	N	0	N	N
28	20250418	141245	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16830	710	2	4.40	133534008120	7878645	84.31	15990	17950	15570	20950	11290	16120	16948.86	1.92	-12172	19520	17820	16490	14790	13460	18670	15640	31	4830	500	11280	10	1	6135447	1033	-10.86	31.34	12	128.41	-1550.00	537.00	24500	20250321	-31.31	10150	20250407	65.81	24500	-31.31	20250321	10150	65.81	20250407	24500	-31.31	20250321	10150	65.81	20250407	0.00	Y	444530	500	30 억	117920	N	N	0	N	N
29	20250418	131240	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16380	260	2	1.61	125488690130	7397750	79.17	15990	17950	15570	20950	11290	16120	16963.09	1.92	-29213	19520	17820	16490	14790	13460	18670	15640	31	4830	500	11280	10	1	6135447	1005	-10.57	30.50	12	120.57	-1550.00	537.00	24500	20250321	-33.14	10150	20250407	61.38	24500	-33.14	20250321	10150	61.38	20250407	24500	-33.14	20250321	10150	61.38	20250407	0.00	Y	444530	500	30 억	117920	N	N	0	N	N
30	20250418	121237	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16590	470	2	2.92	117488288640	6911399	73.96	15990	17950	15570	20950	11290	16120	16999.21	1.92	-31339	19520	17820	16490	14790	13460	18670	15640	31	4830	500	11280	10	1	6135447	1018	-10.70	30.89	12	112.65	-1550.00	537.00	24500	20250321	-32.29	10150	20250407	63.45	24500	-32.29	20250321	10150	63.45	20250407	24500	-32.29	20250321	10150	63.45	20250407	0.00	Y	444530	500	30 억	117920	N	N	0	N	N
31	20250418	111242	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17590	1470	2	9.12	90267711870	5334761	57.09	15990	17680	15570	20950	11290	16120	16920.67	1.92	14622	19520	17820	16490	14790	13460	18670	15640	31	4830	500	11280	10	1	6135447	1079	-11.35	32.76	12	86.95	-1550.00	537.00	24500	20250321	-28.20	10150	20250407	73.30	24500	-28.20	20250321	10150	73.30	20250407	24500	-28.20	20250321	10150	73.30	20250407	0.00	Y	444530	500	30 억	117920	N	N	0	N	N
32	20250418	101243	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16960	840	2	5.21	47752171370	2865820	30.67	15990	17390	15570	20950	11290	16120	16662.66	1.92	-14227	19520	17820	16490	14790	13460	18670	15640	31	4830	500	11280	10	1	6135447	1041	-10.94	31.58	12	46.71	-1550.00	537.00	24500	20250321	-30.78	10150	20250407	67.09	24500	-30.78	20250321	10150	67.09	20250407	24500	-30.78	20250321	10150	67.09	20250407	0.00	Y	444530	500	30 억	117920	N	N	0	N	N
33	20250418	091250	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16150	30	2	0.19	5908853700	368068	3.94	15990	16350	15570	20950	11290	16120	16053.70	1.92	-7619	19520	17820	16490	14790	13460	18670	15640	31	4830	500	11280	10	1	6135447	991	-10.42	30.07	12	6.00	-1550.00	537.00	24500	20250321	-34.08	10150	20250407	59.11	24500	-34.08	20250321	10150	59.11	20250407	24500	-34.08	20250321	10150	59.11	20250407	0.00	Y	444530	500	30 억	117920	N	N	0	N	N
34	20250417	161230	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16120	460	2	2.94	156402443610	9286699	66.46	15500	18190	15160	20350	10970	15660	16842.81	0.84	66190	18786	17222	14656	13092	10526	18005	13875	31	4690	500	10960	10	1	6135447	989	-10.40	30.02	12	151.36	-1550.00	537.00	24500	20250321	-34.20	10150	20250407	58.82	24500	-34.20	20250321	10150	58.82	20250407	24500	-34.20	20250321	10150	58.82	20250407	0.00	Y	444530	500	30 억	51718	N	N	0	N	N
35	20250417	151244	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16040	380	2	2.43	154585112975	9173706	65.65	15500	18190	15160	20350	10970	15660	16850.97	0.84	68775	18786	17222	14656	13092	10526	18005	13875	31	4690	500	10960	10	1	6135447	984	-10.35	29.87	12	149.52	-1550.00	537.00	24500	20250321	-34.53	10150	20250407	58.03	24500	-34.53	20250321	10150	58.03	20250407	24500	-34.53	20250321	10150	58.03	20250407	0.00	Y	444530	500	30 억	51718	N	N	0	N	N
36	20250417	141245	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16050	390	2	2.49	149337933240	8844895	63.30	15500	18190	15160	20350	10970	15660	16884.17	0.84	43600	18786	17222	14656	13092	10526	18005	13875	31	4690	500	10960	10	1	6135447	985	-10.35	29.89	12	144.16	-1550.00	537.00	24500	20250321	-34.49	10150	20250407	58.13	24500	-34.49	20250321	10150	58.13	20250407	24500	-34.49	20250321	10150	58.13	20250407	0.00	Y	444530	500	30 억	51718	N	N	0	N	N
37	20250417	131243	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16080	420	2	2.68	146375166595	8660148	61.98	15500	18190	15160	20350	10970	15660	16902.24	0.84	41129	18786	17222	14656	13092	10526	18005	13875	31	4690	500	10960	10	1	6135447	987	-10.37	29.94	12	141.15	-1550.00	537.00	24500	20250321	-34.37	10150	20250407	58.42	24500	-34.37	20250321	10150	58.42	20250407	24500	-34.37	20250321	10150	58.42	20250407	0.00	Y	444530	500	30 억	51718	N	N	0	N	N
38	20250417	121242	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16070	410	2	2.62	142038006555	8390615	60.05	15500	18190	15160	20350	10970	15660	16928.29	0.84	40833	18786	17222	14656	13092	10526	18005	13875	31	4690	500	10960	10	1	6135447	986	-10.37	29.93	12	136.76	-1550.00	537.00	24500	20250321	-34.41	10150	20250407	58.33	24500	-34.41	20250321	10150	58.33	20250407	24500	-34.41	20250321	10150	58.33	20250407	0.00	Y	444530	500	30 억	51718	N	N	0	N	N
39	20250417	111240	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16660	1000	2	6.39	127581066055	7513280	53.77	15500	18190	15160	20350	10970	15660	16980.85	0.84	45459	18786	17222	14656	13092	10526	18005	13875	31	4690	500	10960	10	1	6135447	1022	-10.75	31.02	12	122.46	-1550.00	537.00	24500	20250321	-32.00	10150	20250407	64.14	24500	-32.00	20250321	10150	64.14	20250407	24500	-32.00	20250321	10150	64.14	20250407	0.00	Y	444530	500	30 억	51718	N	N	0	N	N
40	20250417	101242	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17030	1370	2	8.75	114504816000	6737771	48.22	15500	18190	15160	20350	10970	15660	16994.59	0.84	41964	18786	17222	14656	13092	10526	18005	13875	31	4690	500	10960	10	1	6135447	1045	-10.99	31.71	12	109.82	-1550.00	537.00	24500	20250321	-30.49	10150	20250407	67.78	24500	-30.49	20250321	10150	67.78	20250407	24500	-30.49	20250321	10150	67.78	20250407	0.00	Y	444530	500	30 억	51718	N	N	0	N	N
41	20250417	091247	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15580	-80	5	-0.51	7648832175	496388	3.55	15500	15700	15160	20350	10970	15660	15408.66	0.84	25001	18786	17222	14656	13092	10526	18005	13875	31	4690	500	10960	10	1	6135447	956	-10.05	29.01	12	8.09	-1550.00	537.00	24500	20250321	-36.41	10150	20250407	53.50	24500	-36.41	20250321	10150	53.50	20250407	24500	-36.41	20250321	10150	53.50	20250407	0.00	Y	444530	500	30 억	51718	N	N	0	N	N
42	20250416	161227	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15660	3180	2	25.48	206705594155	13881341	1542.46	12610	16220	12090	16220	8740	12480	14890.73	1.64	-49617	12900	12690	12280	12070	11660	12795	12175	31	3740	500	8730	10	1	6135447	961	-10.10	29.16	12	226.25	-1550.00	537.00	24500	20250321	-36.08	10150	20250407	54.29	24500	-36.08	20250321	10150	54.29	20250407	24500	-36.08	20250321	10150	54.29	20250407	0.00	Y	444530	500	30 억	100821	N	N	0	N	N
43	20250416	151242	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15730	3250	2	26.04	201442359520	13547672	1505.39	12610	16220	12090	16220	8740	12480	14870.08	1.64	-65185	12900	12690	12280	12070	11660	12795	12175	31	3740	500	8730	10	1	6135447	965	-10.15	29.29	12	220.81	-1550.00	537.00	24500	20250321	-35.80	10150	20250407	54.98	24500	-35.80	20250321	10150	54.98	20250407	24500	-35.80	20250321	10150	54.98	20250407	0.00	Y	444530	500	30 억	100821	N	N	0	N	N
44	20250416	141240	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15520	3040	2	24.36	169588708475	11548928	1283.29	12610	15980	12090	16220	8740	12480	14685.38	1.64	-60075	12900	12690	12280	12070	11660	12795	12175	31	3740	500	8730	10	1	6135447	952	-10.01	28.90	12	188.23	-1550.00	537.00	24500	20250321	-36.65	10150	20250407	52.91	24500	-36.65	20250321	10150	52.91	20250407	24500	-36.65	20250321	10150	52.91	20250407	0.00	Y	444530	500	30 억	100821	N	N	0	N	N
45	20250416	131239	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15620	3140	2	25.16	154827088785	10602224	1178.09	12610	15900	12090	16220	8740	12480	14604.32	1.64	-43833	12900	12690	12280	12070	11660	12795	12175	31	3740	500	8730	10	1	6135447	958	-10.08	29.09	12	172.80	-1550.00	537.00	24500	20250321	-36.24	10150	20250407	53.89	24500	-36.24	20250321	10150	53.89	20250407	24500	-36.24	20250321	10150	53.89	20250407	0.00	Y	444530	500	30 억	100821	N	N	0	N	N
46	20250416	121240	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15260	2780	2	22.28	120624664585	8396633	933.01	12610	15550	12090	16220	8740	12480	14367.02	1.64	-50734	12900	12690	12280	12070	11660	12795	12175	31	3740	500	8730	10	1	6135447	936	-9.85	28.42	12	136.85	-1550.00	537.00	24500	20250321	-37.71	10150	20250407	50.34	24500	-37.71	20250321	10150	50.34	20250407	24500	-37.71	20250321	10150	50.34	20250407	0.00	Y	444530	500	30 억	100821	N	N	0	N	N
47	20250416	111240	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15380	2900	2	23.24	96316436495	6784773	753.91	12610	15550	12090	16220	8740	12480	14197.31	1.64	-44730	12900	12690	12280	12070	11660	12795	12175	31	3740	500	8730	10	1	6135447	944	-9.92	28.64	12	110.58	-1550.00	537.00	24500	20250321	-37.22	10150	20250407	51.53	24500	-37.22	20250321	10150	51.53	20250407	24500	-37.22	20250321	10150	51.53	20250407	0.00	Y	444530	500	30 억	100821	N	N	0	N	N
48	20250416	101239	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13080	600	2	4.81	12659635570	996615	110.74	12610	13240	12090	16220	8740	12480	12703.82	1.64	-31370	12900	12690	12280	12070	11660	12795	12175	31	3740	500	8730	10	1	6135447	803	-8.44	24.36	12	16.24	-1550.00	537.00	24500	20250321	-46.61	10150	20250407	28.87	24500	-46.61	20250321	10150	28.87	20250407	24500	-46.61	20250321	10150	28.87	20250407	0.00	Y	444530	500	30 억	100821	N	N	0	N	N
49	20250416	091247	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12720	240	2	1.92	2686121075	212009	23.56	12610	12940	12310	16220	8740	12480	12674.69	1.64	-9727	12900	12690	12280	12070	11660	12795	12175	31	3740	500	8730	10	1	6135447	780	-8.21	23.69	12	3.46	-1550.00	537.00	24500	20250321	-48.08	10150	20250407	25.32	24500	-48.08	20250321	10150	25.32	20250407	24500	-48.08	20250321	10150	25.32	20250407	0.00	Y	444530	500	30 억	100821	N	N	0	N	N
50	20250415	161225	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12480	330	2	2.72	10577984555	866148	34.20	12380	12490	11870	15790	8510	12150	12211.46	1.51	8322	13983	13066	12183	11266	10383	13525	11725	31	3640	500	8500	10	1	6135447	766	-8.05	23.24	12	14.12	-1550.00	537.00	24500	20250321	-49.06	10150	20250407	22.96	24500	-49.06	20250321	10150	22.96	20250407	24500	-49.06	20250321	10150	22.96	20250407	0.00	Y	444530	500	30 억	92612	N	N	0	N	N
51	20250415	151238	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12420	270	2	2.22	9890530285	810992	32.02	12380	12490	11870	15790	8510	12150	12195.79	1.51	7469	13983	13066	12183	11266	10383	13525	11725	31	3640	500	8500	10	1	6135447	762	-8.01	23.13	12	13.22	-1550.00	537.00	24500	20250321	-49.31	10150	20250407	22.36	24500	-49.31	20250321	10150	22.36	20250407	24500	-49.31	20250321	10150	22.36	20250407	0.00	Y	444530	500	30 억	92612	N	N	0	N	N
52	20250415	141236	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12160	10	2	0.08	7798616790	641111	25.31	12380	12480	11870	15790	8510	12150	12164.30	1.51	-6376	13983	13066	12183	11266	10383	13525	11725	31	3640	500	8500	10	1	6135447	746	-7.85	22.64	12	10.45	-1550.00	537.00	24500	20250321	-50.37	10150	20250407	19.80	24500	-50.37	20250321	10150	19.80	20250407	24500	-50.37	20250321	10150	19.80	20250407	0.00	Y	444530	500	30 억	92612	N	N	0	N	N
53	20250415	131237	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12050	-100	5	-0.82	7073582075	580880	22.93	12380	12480	11870	15790	8510	12150	12177.52	1.51	-12038	13983	13066	12183	11266	10383	13525	11725	31	3640	500	8500	10	1	6135447	739	-7.77	22.44	12	9.47	-1550.00	537.00	24500	20250321	-50.82	10150	20250407	18.72	24500	-50.82	20250321	10150	18.72	20250407	24500	-50.82	20250321	10150	18.72	20250407	0.00	Y	444530	500	30 억	92612	N	N	0	N	N
54	20250415	121234	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12150	0	3	0.00	6656067830	546374	21.57	12380	12480	11870	15790	8510	12150	12182.46	1.51	-16197	13983	13066	12183	11266	10383	13525	11725	31	3640	500	8500	10	1	6135447	745	-7.84	22.63	12	8.91	-1550.00	537.00	24500	20250321	-50.41	10150	20250407	19.70	24500	-50.41	20250321	10150	19.70	20250407	24500	-50.41	20250321	10150	19.70	20250407	0.00	Y	444530	500	30 억	92612	N	N	0	N	N
55	20250415	111236	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12220	70	2	0.58	6211450865	509864	20.13	12380	12480	11870	15790	8510	12150	12182.79	1.51	-21774	13983	13066	12183	11266	10383	13525	11725	31	3640	500	8500	10	1	6135447	750	-7.88	22.76	12	8.31	-1550.00	537.00	24500	20250321	-50.12	10150	20250407	20.39	24500	-50.12	20250321	10150	20.39	20250407	24500	-50.12	20250321	10150	20.39	20250407	0.00	Y	444530	500	30 억	92612	N	N	0	N	N
56	20250415	101236	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11900	-250	5	-2.06	5455208845	447380	17.66	12380	12480	11900	15790	8510	12150	12194.02	1.51	-35701	13983	13066	12183	11266	10383	13525	11725	31	3640	500	8500	10	1	6135447	730	-7.68	22.16	12	7.29	-1550.00	537.00	24500	20250321	-51.43	10150	20250407	17.24	24500	-51.43	20250321	10150	17.24	20250407	24500	-51.43	20250321	10150	17.24	20250407	0.00	Y	444530	500	30 억	92612	N	N	0	N	N
57	20250415	091240	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12140	-10	5	-0.08	2083593200	169899	6.71	12380	12480	12070	15790	8510	12150	12266.09	1.51	-12317	13983	13066	12183	11266	10383	13525	11725	31	3640	500	8500	10	1	6135447	745	-7.83	22.61	12	2.77	-1550.00	537.00	24500	20250321	-50.45	10150	20250407	19.61	24500	-50.45	20250321	10150	19.61	20250407	24500	-50.45	20250321	10150	19.61	20250407	0.00	Y	444530	500	30 억	92612	N	N	0	N	N
58	20250414	161220	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12150	830	2	7.33	30735122755	2510431	257.49	11500	13100	11300	14710	7930	11320	12243.28	1.04	26177	12426	11872	11326	10772	10226	12150	11050	31	3390	500	7920	10	1	6135447	745	-7.84	22.63	12	40.92	-1550.00	537.00	24500	20250321	-50.41	10150	20250407	19.70	24500	-50.41	20250321	10150	19.70	20250407	24500	-50.41	20250321	10150	19.70	20250407	0.00	Y	444530	500	30 억	63852	N	N	0	N	N
59	20250414	151231	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12000	680	2	6.01	30210416690	2467030	253.04	11500	13100	11300	14710	7930	11320	12245.75	1.04	25639	12426	11872	11326	10772	10226	12150	11050	31	3390	500	7920	10	1	6135447	736	-7.74	22.35	12	40.21	-1550.00	537.00	24500	20250321	-51.02	10150	20250407	18.23	24500	-51.02	20250321	10150	18.23	20250407	24500	-51.02	20250321	10150	18.23	20250407	0.00	Y	444530	500	30 억	63852	N	N	0	N	N
60	20250414	141231	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11910	590	2	5.21	29210249490	2383453	244.47	11500	13100	11300	14710	7930	11320	12255.52	1.04	9662	12426	11872	11326	10772	10226	12150	11050	31	3390	500	7920	10	1	6135447	731	-7.68	22.18	12	38.85	-1550.00	537.00	24500	20250321	-51.39	10150	20250407	17.34	24500	-51.39	20250321	10150	17.34	20250407	24500	-51.39	20250321	10150	17.34	20250407	0.00	Y	444530	500	30 억	63852	N	N	0	N	N
61	20250414	131228	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12110	790	2	6.98	27443552935	2236215	229.37	11500	13100	11300	14710	7930	11320	12272.42	1.04	8201	12426	11872	11326	10772	10226	12150	11050	31	3390	500	7920	10	1	6135447	743	-7.81	22.55	12	36.45	-1550.00	537.00	24500	20250321	-50.57	10150	20250407	19.31	24500	-50.57	20250321	10150	19.31	20250407	24500	-50.57	20250321	10150	19.31	20250407	0.00	Y	444530	500	30 억	63852	N	N	0	N	N
62	20250414	121232	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12240	920	2	8.13	26351588180	2146785	220.19	11500	13100	11300	14710	7930	11320	12275.01	1.04	6593	12426	11872	11326	10772	10226	12150	11050	31	3390	500	7920	10	1	6135447	751	-7.90	22.79	12	34.99	-1550.00	537.00	24500	20250321	-50.04	10150	20250407	20.59	24500	-50.04	20250321	10150	20.59	20250407	24500	-50.04	20250321	10150	20.59	20250407	0.00	Y	444530	500	30 억	63852	N	N	0	N	N
63	20250414	111225	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12400	1080	2	9.54	24277717265	1977301	202.81	11500	13100	11300	14710	7930	11320	12278.32	1.04	-2765	12426	11872	11326	10772	10226	12150	11050	31	3390	500	7920	10	1	6135447	761	-8.00	23.09	12	32.23	-1550.00	537.00	24500	20250321	-49.39	10150	20250407	22.17	24500	-49.39	20250321	10150	22.17	20250407	24500	-49.39	20250321	10150	22.17	20250407	0.00	Y	444530	500	30 억	63852	N	N	0	N	N
64	20250414	101227	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12010	690	2	6.10	9099659315	767808	78.75	11500	12190	11300	14710	7930	11320	11851.64	1.04	22880	12426	11872	11326	10772	10226	12150	11050	31	3390	500	7920	10	1	6135447	737	-7.75	22.36	12	12.51	-1550.00	537.00	24500	20250321	-50.98	10150	20250407	18.33	24500	-50.98	20250321	10150	18.33	20250407	24500	-50.98	20250321	10150	18.33	20250407	0.00	Y	444530	500	30 억	63852	N	N	0	N	N
65	20250414	091229	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11490	170	2	1.50	1470191050	127014	13.03	11500	11800	11300	14710	7930	11320	11575.49	1.04	3472	12426	11872	11326	10772	10226	12150	11050	31	3390	500	7920	10	1	6135447	705	-7.41	21.40	12	2.07	-1550.00	537.00	24500	20250321	-53.10	10150	20250407	13.20	24500	-53.10	20250321	10150	13.20	20250407	24500	-53.10	20250321	10150	13.20	20250407	0.00	Y	444530	500	30 억	63852	N	N	0	N	N
66	20250411	161215	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11320	160	2	1.43	10933597510	958749	49.38	10930	11880	10780	14500	7820	11160	11404.10	0.88	12747	12546	11852	11276	10582	10006	12200	10930	31	3340	500	7810	10	1	6135447	695	-7.30	21.08	12	15.63	-1550.00	537.00	24500	20250321	-53.80	10150	20250407	11.53	24500	-53.80	20250321	10150	11.53	20250407	24500	-53.80	20250321	10150	11.53	20250407	0.00	Y	444530	500	30 억	53701	N	N	0	N	N
67	20250411	151227	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11300	140	2	1.25	10606165135	929773	47.89	10930	11880	10780	14500	7820	11160	11407.26	0.88	12833	12546	11852	11276	10582	10006	12200	10930	31	3340	500	7810	10	1	6135447	693	-7.29	21.04	12	15.15	-1550.00	537.00	24500	20250321	-53.88	10150	20250407	11.33	24500	-53.88	20250321	10150	11.33	20250407	24500	-53.88	20250321	10150	11.33	20250407	0.00	Y	444530	500	30 억	53701	N	N	0	N	N
68	20250411	141224	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11230	70	2	0.63	10116096355	886198	45.64	10930	11880	10780	14500	7820	11160	11415.16	0.88	4296	12546	11852	11276	10582	10006	12200	10930	31	3340	500	7810	10	1	6135447	689	-7.25	20.91	12	14.44	-1550.00	537.00	24500	20250321	-54.16	10150	20250407	10.64	24500	-54.16	20250321	10150	10.64	20250407	24500	-54.16	20250321	10150	10.64	20250407	0.00	Y	444530	500	30 억	53701	N	N	0	N	N
69	20250411	131226	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11250	90	2	0.81	9699281975	849139	43.73	10930	11880	10780	14500	7820	11160	11422.49	0.88	3584	12546	11852	11276	10582	10006	12200	10930	31	3340	500	7810	10	1	6135447	690	-7.26	20.95	12	13.84	-1550.00	537.00	24500	20250321	-54.08	10150	20250407	10.84	24500	-54.08	20250321	10150	10.84	20250407	24500	-54.08	20250321	10150	10.84	20250407	0.00	Y	444530	500	30 억	53701	N	N	0	N	N
70	20250411	121227	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11280	120	2	1.08	9215218565	806108	41.52	10930	11880	10780	14500	7820	11160	11431.74	0.88	-1747	12546	11852	11276	10582	10006	12200	10930	31	3340	500	7810	10	1	6135447	692	-7.28	21.01	12	13.14	-1550.00	537.00	24500	20250321	-53.96	10150	20250407	11.13	24500	-53.96	20250321	10150	11.13	20250407	24500	-53.96	20250321	10150	11.13	20250407	0.00	Y	444530	500	30 억	53701	N	N	0	N	N
71	20250411	111227	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11230	70	2	0.63	3711550440	328525	16.92	10930	11500	10780	14500	7820	11160	11297.62	0.88	20563	12546	11852	11276	10582	10006	12200	10930	31	3340	500	7810	10	1	6135447	689	-7.25	20.91	12	5.35	-1550.00	537.00	24500	20250321	-54.16	10150	20250407	10.64	24500	-54.16	20250321	10150	10.64	20250407	24500	-54.16	20250321	10150	10.64	20250407	0.00	Y	444530	500	30 억	53701	N	N	0	N	N
72	20250411	101231	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11270	110	2	0.99	2951683755	261204	13.45	10930	11500	10780	14500	7820	11160	11300.30	0.88	19411	12546	11852	11276	10582	10006	12200	10930	31	3340	500	7810	10	1	6135447	691	-7.27	20.99	12	4.26	-1550.00	537.00	24500	20250321	-54.00	10150	20250407	11.03	24500	-54.00	20250321	10150	11.03	20250407	24500	-54.00	20250321	10150	11.03	20250407	0.00	Y	444530	500	30 억	53701	N	N	0	N	N
73	20250411	091233	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11420	260	2	2.33	1268484645	113122	5.83	10930	11490	10780	14500	7820	11160	11213.42	0.88	18006	12546	11852	11276	10582	10006	12200	10930	31	3340	500	7810	10	1	6135447	701	-7.37	21.27	12	1.84	-1550.00	537.00	24500	20250321	-53.39	10150	20250407	12.51	24500	-53.39	20250321	10150	12.51	20250407	24500	-53.39	20250321	10150	12.51	20250407	0.00	Y	444530	500	30 억	53701	N	N	0	N	N
74	20250410	161219	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11160	650	2	6.18	21782035670	1914349	128.39	10920	11970	10700	13660	7360	10510	11378.53	0.52	11108	12070	11290	10770	9990	9470	11680	10380	31	3150	500	7350	10	1	6135447	685	-7.20	20.78	12	31.20	-1550.00	537.00	24500	20250321	-54.45	10150	20250407	9.95	24500	-54.45	20250321	10150	9.95	20250407	24500	-54.45	20250321	10150	9.95	20250407	0.00	Y	444530	500	30 억	32133	N	N	0	N	N
75	20250410	151226	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11120	610	2	5.80	21345664880	1875107	125.76	10920	11970	10700	13660	7360	10510	11383.70	0.52	8571	12070	11290	10770	9990	9470	11680	10380	31	3150	500	7350	10	1	6135447	682	-7.17	20.71	12	30.56	-1550.00	537.00	24500	20250321	-54.61	10150	20250407	9.56	24500	-54.61	20250321	10150	9.56	20250407	24500	-54.61	20250321	10150	9.56	20250407	0.00	Y	444530	500	30 억	32133	N	N	0	N	N
76	20250410	141221	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11180	670	2	6.37	20749234840	1821496	122.16	10920	11970	10700	13660	7360	10510	11391.32	0.52	2842	12070	11290	10770	9990	9470	11680	10380	31	3150	500	7350	10	1	6135447	686	-7.21	20.82	12	29.69	-1550.00	537.00	24500	20250321	-54.37	10150	20250407	10.15	24500	-54.37	20250321	10150	10.15	20250407	24500	-54.37	20250321	10150	10.15	20250407	0.00	Y	444530	500	30 억	32133	N	N	0	N	N
77	20250410	131220	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11200	690	2	6.57	20405580180	1790694	120.10	10920	11970	10700	13660	7360	10510	11395.35	0.52	-474	12070	11290	10770	9990	9470	11680	10380	31	3150	500	7350	10	1	6135447	687	-7.23	20.86	12	29.19	-1550.00	537.00	24500	20250321	-54.29	10150	20250407	10.34	24500	-54.29	20250321	10150	10.34	20250407	24500	-54.29	20250321	10150	10.34	20250407	0.00	Y	444530	500	30 억	32133	N	N	0	N	N
78	20250410	121220	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11250	740	2	7.04	18877547635	1654471	110.96	10920	11970	10700	13660	7360	10510	11410.02	0.52	4722	12070	11290	10770	9990	9470	11680	10380	31	3150	500	7350	10	1	6135447	690	-7.26	20.95	12	26.97	-1550.00	537.00	24500	20250321	-54.08	10150	20250407	10.84	24500	-54.08	20250321	10150	10.84	20250407	24500	-54.08	20250321	10150	10.84	20250407	0.00	Y	444530	500	30 억	32133	N	N	0	N	N
79	20250410	111219	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11240	730	2	6.95	14179453570	1244678	83.48	10920	11970	10700	13660	7360	10510	11392.07	0.52	-8325	12070	11290	10770	9990	9470	11680	10380	31	3150	500	7350	10	1	6135447	690	-7.25	20.93	12	20.29	-1550.00	537.00	24500	20250321	-54.12	10150	20250407	10.74	24500	-54.12	20250321	10150	10.74	20250407	24500	-54.12	20250321	10150	10.74	20250407	0.00	Y	444530	500	30 억	32133	N	N	0	N	N
80	20250410	101222	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11150	640	2	6.09	13113979360	1149062	77.06	10920	11970	10700	13660	7360	10510	11412.77	0.52	-5843	12070	11290	10770	9990	9470	11680	10380	31	3150	500	7350	10	1	6135447	684	-7.19	20.76	12	18.73	-1550.00	537.00	24500	20250321	-54.49	10150	20250407	9.85	24500	-54.49	20250321	10150	9.85	20250407	24500	-54.49	20250321	10150	9.85	20250407	0.00	Y	444530	500	30 억	32133	N	N	0	N	N
81	20250410	091225	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11220	710	2	6.76	3917611275	348732	23.39	10920	11460	10700	13660	7360	10510	11233.87	0.52	3041	12070	11290	10770	9990	9470	11680	10380	31	3150	500	7350	10	1	6135447	688	-7.24	20.89	12	5.68	-1550.00	537.00	24500	20250321	-54.20	10150	20250407	10.54	24500	-54.20	20250321	10150	10.54	20250407	24500	-54.20	20250321	10150	10.54	20250407	0.00	Y	444530	500	30 억	32133	N	N	0	N	N
82	20250409	161212	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	10510	0	3	0.00	16123509850	1472186	155.26	10300	11550	10250	13660	7360	10510	10953.08	0.27	12450	11850	11180	10840	10170	9830	11010	10000	31	3150	500	7350	10	1	6135447	645	-6.78	19.57	12	23.99	-1550.00	537.00	24500	20250321	-57.10	10150	20250407	3.55	24500	-57.10	20250321	10150	3.55	20250407	24500	-57.10	20250321	10150	3.55	20250407	0.00	Y	444530	500	30 억	16705	N	N	0	N	N
83	20250409	151026	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	10420	-90	5	-0.86	15707544620	1432514	151.08	10300	11550	10250	13660	7360	10510	10965.78	0.27	12263	11850	11180	10840	10170	9830	11010	10000	31	3150	500	7350	10	1	6135447	639	-6.72	19.40	12	23.35	-1550.00	537.00	24500	20250321	-57.47	10150	20250407	2.66	24500	-57.47	20250321	10150	2.66	20250407	24500	-57.47	20250321	10150	2.66	20250407	0.00	Y	444530	500	30 억	16705	N	N	0	N	N
84	20250409	141211	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	10350	-160	5	-1.52	15115958790	1375422	145.05	10300	11550	10260	13660	7360	10510	10990.88	0.27	13777	11850	11180	10840	10170	9830	11010	10000	31	3150	500	7350	10	1	6135447	635	-6.68	19.27	12	22.42	-1550.00	537.00	24500	20250321	-57.76	10150	20250407	1.97	24500	-57.76	20250321	10150	1.97	20250407	24500	-57.76	20250321	10150	1.97	20250407	0.00	Y	444530	500	30 억	16705	N	N	0	N	N
85	20250409	131205	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	10460	-50	5	-0.48	14415919705	1308356	137.98	10300	11550	10260	13660	7360	10510	11019.27	0.27	18107	11850	11180	10840	10170	9830	11010	10000	31	3150	500	7350	10	1	6135447	642	-6.75	19.48	12	21.32	-1550.00	537.00	24500	20250321	-57.31	10150	20250407	3.05	24500	-57.31	20250321	10150	3.05	20250407	24500	-57.31	20250321	10150	3.05	20250407	0.00	Y	444530	500	30 억	16705	N	N	0	N	N
86	20250409	121209	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	10820	310	2	2.95	13517828855	1223852	129.07	10300	11550	10260	13660	7360	10510	11046.35	0.27	21800	11850	11180	10840	10170	9830	11010	10000	31	3150	500	7350	10	1	6135447	664	-6.98	20.15	12	19.95	-1550.00	537.00	24500	20250321	-55.84	10150	20250407	6.60	24500	-55.84	20250321	10150	6.60	20250407	24500	-55.84	20250321	10150	6.60	20250407	0.00	Y	444530	500	30 억	16705	N	N	0	N	N
87	20250409	111204	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	10970	460	2	4.38	12579381700	1136973	119.91	10300	11550	10260	13660	7360	10510	11065.08	0.27	17578	11850	11180	10840	10170	9830	11010	10000	31	3150	500	7350	10	1	6135447	673	-7.08	20.43	12	18.53	-1550.00	537.00	24500	20250321	-55.22	10150	20250407	8.08	24500	-55.22	20250321	10150	8.08	20250407	24500	-55.22	20250321	10150	8.08	20250407	0.00	Y	444530	500	30 억	16705	N	N	0	N	N
88	20250409	101211	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	10760	250	2	2.38	1998252490	187995	19.83	10300	10920	10260	13660	7360	10510	10630.81	0.27	1334	11850	11180	10840	10170	9830	11010	10000	31	3150	500	7350	10	1	6135447	660	-6.94	20.04	12	3.06	-1550.00	537.00	24500	20250321	-56.08	10150	20250407	6.01	24500	-56.08	20250321	10150	6.01	20250407	24500	-56.08	20250321	10150	6.01	20250407	0.00	Y	444530	500	30 억	16705	N	N	0	N	N
89	20250409	091215	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	10630	120	2	1.14	340677495	32613	3.44	10300	10680	10300	13660	7360	10510	10441.04	0.27	2935	11850	11180	10840	10170	9830	11010	10000	31	3150	500	7350	10	1	6135447	652	-6.86	19.80	12	0.53	-1550.00	537.00	24500	20250321	-56.61	10150	20250407	4.73	24500	-56.61	20250321	10150	4.73	20250407	24500	-56.61	20250321	10150	4.73	20250407	0.00	Y	444530	500	30 억	16705	N	N	0	N	N
90	20250408	161154	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	10510	-460	5	-4.19	10099955245	913714	38.02	11230	11510	10500	14260	7680	10970	11057.13	0.57	-19758	13690	12330	11240	9880	8790	11785	9335	31	3290	500	7670	10	1	6135447	645	-6.78	19.57	12	14.89	-1550.00	537.00	24500	20250321	-57.10	10150	20250407	3.55	24500	-57.10	20250321	10150	3.55	20250407	24500	-57.10	20250321	10150	3.55	20250407	0.00	Y	444530	500	30 억	35171	N	N	0	N	N
91	20250408	151205	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	10590	-380	5	-3.46	9524268525	859036	35.75	11230	11510	10550	14260	7680	10970	11088.09	0.57	-18734	13690	12330	11240	9880	8790	11785	9335	31	3290	500	7670	10	1	6135447	650	-6.83	19.72	12	14.00	-1550.00	537.00	24500	20250321	-56.78	10150	20250407	4.33	24500	-56.78	20250321	10150	4.33	20250407	24500	-56.78	20250321	10150	4.33	20250407	0.00	Y	444530	500	30 억	35171	N	N	0	N	N
92	20250408	141201	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	10680	-290	5	-2.64	8648129055	776711	32.32	11230	11510	10580	14260	7680	10970	11135.74	0.57	-17160	13690	12330	11240	9880	8790	11785	9335	31	3290	500	7670	10	1	6135447	655	-6.89	19.89	12	12.66	-1550.00	537.00	24500	20250321	-56.41	10150	20250407	5.22	24500	-56.41	20250321	10150	5.22	20250407	24500	-56.41	20250321	10150	5.22	20250407	0.00	Y	444530	500	30 억	35171	N	N	0	N	N
93	20250408	131157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	10690	-280	5	-2.55	5441609795	487406	20.28	11230	11510	10580	14260	7680	10970	11167.16	0.57	-18947	13690	12330	11240	9880	8790	11785	9335	31	3290	500	7670	10	1	6135447	656	-6.90	19.91	12	7.94	-1550.00	537.00	24500	20250321	-56.37	10150	20250407	5.32	24500	-56.37	20250321	10150	5.32	20250407	24500	-56.37	20250321	10150	5.32	20250407	0.00	Y	444530	500	30 억	35171	N	N	0	N	N
94	20250408	121204	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	10970	0	3	0.00	4786325955	426430	17.74	11230	11510	10900	14260	7680	10970	11228.27	0.57	-15188	13690	12330	11240	9880	8790	11785	9335	31	3290	500	7670	10	1	6135447	673	-7.08	20.43	12	6.95	-1550.00	537.00	24500	20250321	-55.22	10150	20250407	8.08	24500	-55.22	20250321	10150	8.08	20250407	24500	-55.22	20250321	10150	8.08	20250407	0.00	Y	444530	500	30 억	35171	N	N	0	N	N
95	20250408	111200	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11090	120	2	1.09	4308300175	382997	15.94	11230	11510	10960	14260	7680	10970	11253.92	0.57	-17135	13690	12330	11240	9880	8790	11785	9335	31	3290	500	7670	10	1	6135447	680	-7.15	20.65	12	6.24	-1550.00	537.00	24500	20250321	-54.73	10150	20250407	9.26	24500	-54.73	20250321	10150	9.26	20250407	24500	-54.73	20250321	10150	9.26	20250407	0.00	Y	444530	500	30 억	35171	N	N	0	N	N
96	20250408	101201	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11020	50	2	0.46	3648226920	323615	13.47	11230	11510	11000	14260	7680	10970	11279.83	0.57	-13883	13690	12330	11240	9880	8790	11785	9335	31	3290	500	7670	10	1	6135447	676	-7.11	20.52	12	5.27	-1550.00	537.00	24500	20250321	-55.02	10150	20250407	8.57	24500	-55.02	20250321	10150	8.57	20250407	24500	-55.02	20250321	10150	8.57	20250407	0.00	Y	444530	500	30 억	35171	N	N	0	N	N
97	20250408	091204	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11300	330	2	3.01	994417830	88251	3.67	11230	11460	11180	14260	7680	10970	11292.78	0.57	11697	13690	12330	11240	9880	8790	11785	9335	31	3290	500	7670	10	1	6135447	693	-7.29	21.04	12	1.44	-1550.00	537.00	24500	20250321	-53.88	10150	20250407	11.33	24500	-53.88	20250321	10150	11.33	20250407	24500	-53.88	20250321	10150	11.33	20250407	0.00	Y	444530	500	30 억	35171	N	N	0	N	N
98	20250407	161149	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	10970	-620	5	-5.35	27660268030	2374443	253.45	11180	12600	10150	15060	8120	11590	11650.11	0.50	6061	13596	12592	12046	11042	10496	12320	10770	31	3470	500	8110	10	1	6135447	673	-7.08	20.43	12	38.70	-1550.00	537.00	24500	20250321	-55.22	10150	20250407	8.08	24500	-55.22	20250321	10150	8.08	20250407	24500	-55.22	20250321	10150	8.08	20250407	0.00	Y	444530	500	30 억	30450	N	N	0	N	N
99	20250407	151156	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	10920	-670	5	-5.78	26997735290	2313380	246.93	11180	12600	10150	15060	8120	11590	11670.32	0.50	2633	13596	12592	12046	11042	10496	12320	10770	31	3470	500	8110	10	1	6135447	670	-7.05	20.34	12	37.71	-1550.00	537.00	24500	20250321	-55.43	10150	20250407	7.59	24500	-55.43	20250321	10150	7.59	20250407	24500	-55.43	20250321	10150	7.59	20250407	0.00	Y	444530	500	30 억	30450	N	N	0	N	N
100	20250407	141153	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	10940	-650	5	-5.61	25889993030	2212164	236.12	11180	12600	10150	15060	8120	11590	11703.57	0.50	-4741	13596	12592	12046	11042	10496	12320	10770	31	3470	500	8110	10	1	6135447	671	-7.06	20.37	12	36.06	-1550.00	537.00	24500	20250321	-55.35	10150	20250407	7.78	24500	-55.35	20250321	10150	7.78	20250407	24500	-55.35	20250321	10150	7.78	20250407	0.00	Y	444530	500	30 억	30450	Y	N	0	N	N
101	20250407	131151	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	12030	440	2	3.80	15284458425	1321594	141.07	11180	12450	10150	15060	8120	11590	11565.13	0.50	-12001	13596	12592	12046	11042	10496	12320	10770	31	3470	500	8110	10	1	6135447	738	-7.76	22.40	12	21.54	-1550.00	537.00	24500	20250321	-50.90	10150	20250407	18.52	24500	-50.90	20250321	10150	18.52	20250407	24500	-50.90	20250321	10150	18.52	20250407	0.00	Y	444530	500	30 억	30450	N	N	0	N	N
102	20250407	121148	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	10700	-890	5	-7.68	4032760940	382560	40.83	11180	11200	10150	15060	8120	11590	10536.13	0.50	716	13596	12592	12046	11042	10496	12320	10770	31	3470	500	8110	10	1	6135447	656	-6.90	19.93	12	6.24	-1550.00	537.00	24500	20250321	-56.33	10150	20250407	5.42	24500	-56.33	20250321	10150	5.42	20250407	24500	-56.33	20250321	10150	5.42	20250407	0.00	Y	444530	500	30 억	30450	N	N	0	N	N
103	20250407	111152	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	10550	-1040	5	-8.97	3013916675	287213	30.66	11180	11200	10150	15060	8120	11590	10486.16	0.50	-1607	13596	12592	12046	11042	10496	12320	10770	31	3470	500	8110	10	1	6135447	647	-6.81	19.65	12	4.68	-1550.00	537.00	24500	20250321	-56.94	10150	20250407	3.94	24500	-56.94	20250321	10150	3.94	20250407	24500	-56.94	20250321	10150	3.94	20250407	0.00	Y	444530	500	30 억	30450	N	N	0	N	N
104	20250407	101151	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	10220	-1370	5	-11.82	2527581640	240454	25.67	11180	11200	10150	15060	8120	11590	10502.88	0.50	-1478	13596	12592	12046	11042	10496	12320	10770	31	3470	500	8110	10	1	6135447	627	-6.59	19.03	12	3.92	-1550.00	537.00	24500	20250321	-58.29	10150	20250407	0.69	24500	-58.29	20250321	10150	0.69	20250407	24500	-58.29	20250321	10150	0.69	20250407	0.00	Y	444530	500	30 억	30450	N	N	0	N	N
105	20250407	091153	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	10490	-1100	5	-9.49	1161358350	107734	11.50	11180	11200	10430	15060	8120	11590	10764.92	0.50	-8926	13596	12592	12046	11042	10496	12320	10770	31	3470	500	8110	10	1	6135447	644	-6.77	19.53	12	1.76	-1550.00	537.00	24500	20250321	-57.18	10430	20250407	0.58	24500	-57.18	20250321	10430	0.58	20250407	24500	-57.18	20250321	10430	0.58	20250407	0.00	Y	444530	500	30 억	30450	N	N	0	N	N
106	20250404	161147	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11590	-1510	5	-11.53	10339187470	849490	10.15	13010	13050	11500	17030	9170	13100	12174.00	0.95	-27854	15980	14540	13730	12290	11480	14135	11885	31	3930	500	9170	10	1	6135447	711	-7.48	21.58	12	13.85	-1550.00	537.00	24500	20250321	-52.69	10900	20250331	6.33	24500	-52.69	20250321	10900	6.33	20250331	24500	-52.69	20250321	10900	6.33	20250331	0.00	Y	444530	500	30 억	58266	N	N	0	N	N
107	20250404	151200	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11670	-1430	5	-10.92	9854519430	807851	9.65	13010	13050	11500	17030	9170	13100	12198.32	0.95	-28739	15980	14540	13730	12290	11480	14135	11885	31	3930	500	9170	10	1	6135447	716	-7.53	21.73	12	13.17	-1550.00	537.00	24500	20250321	-52.37	10900	20250331	7.06	24500	-52.37	20250321	10900	7.06	20250331	24500	-52.37	20250321	10900	7.06	20250331	0.00	Y	444530	500	30 억	58266	N	N	0	N	N
108	20250404	141203	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11700	-1400	5	-10.69	9322358990	762116	9.11	13010	13050	11500	17030	9170	13100	12232.08	0.95	-31210	15980	14540	13730	12290	11480	14135	11885	31	3930	500	9170	10	1	6135447	718	-7.55	21.79	12	12.42	-1550.00	537.00	24500	20250321	-52.24	10900	20250331	7.34	24500	-52.24	20250321	10900	7.34	20250331	24500	-52.24	20250321	10900	7.34	20250331	0.00	Y	444530	500	30 억	58266	N	N	0	N	N
109	20250404	131200	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11790	-1310	5	-10.00	8741713445	712564	8.51	13010	13050	11500	17030	9170	13100	12267.85	0.95	-29109	15980	14540	13730	12290	11480	14135	11885	31	3930	500	9170	10	1	6135447	723	-7.61	21.96	12	11.61	-1550.00	537.00	24500	20250321	-51.88	10900	20250331	8.17	24500	-51.88	20250321	10900	8.17	20250331	24500	-51.88	20250321	10900	8.17	20250331	0.00	Y	444530	500	30 억	58266	N	N	0	N	N
110	20250404	121152	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11780	-1320	5	-10.08	7935204070	643606	7.69	13010	13050	11710	17030	9170	13100	12329.16	0.95	-23244	15980	14540	13730	12290	11480	14135	11885	31	3930	500	9170	10	1	6135447	723	-7.60	21.94	12	10.49	-1550.00	537.00	24500	20250321	-51.92	10900	20250331	8.07	24500	-51.92	20250321	10900	8.07	20250331	24500	-51.92	20250321	10900	8.07	20250331	0.00	Y	444530	500	30 억	58266	N	N	0	N	N
111	20250404	111156	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12220	-880	5	-6.72	6120132865	491703	5.88	13010	13050	12020	17030	9170	13100	12446.67	0.95	-14355	15980	14540	13730	12290	11480	14135	11885	31	3930	500	9170	10	1	6135447	750	-7.88	22.76	12	8.01	-1550.00	537.00	24500	20250321	-50.12	10900	20250331	12.11	24500	-50.12	20250321	10900	12.11	20250331	24500	-50.12	20250321	10900	12.11	20250331	0.00	Y	444530	500	30 억	58266	N	N	0	N	N
112	20250404	101157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12470	-630	5	-4.81	4091464280	326654	3.90	13010	13050	12220	17030	9170	13100	12525.19	0.95	-1567	15980	14540	13730	12290	11480	14135	11885	31	3930	500	9170	10	1	6135447	765	-8.05	23.22	12	5.32	-1550.00	537.00	24500	20250321	-49.10	10900	20250331	14.40	24500	-49.10	20250321	10900	14.40	20250331	24500	-49.10	20250321	10900	14.40	20250331	0.00	Y	444530	500	30 억	58266	N	N	0	N	N
113	20250404	091202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12450	-650	5	-4.96	1725000165	136152	1.63	13010	13050	12340	17030	9170	13100	12669.33	0.95	-1586	15980	14540	13730	12290	11480	14135	11885	31	3930	500	9170	10	1	6135447	764	-8.03	23.18	12	2.22	-1550.00	537.00	24500	20250321	-49.18	10900	20250331	14.22	24500	-49.18	20250321	10900	14.22	20250331	24500	-49.18	20250321	10900	14.22	20250331	0.00	Y	444530	500	30 억	58266	N	N	0	N	N
114	20250403	161137	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13100	130	2	1.00	117165090110	8328286	127.88	14030	15170	12920	16860	9080	12970	14069.44	1.06	-6778	15003	13986	12583	11566	10163	14495	12075	31	3890	500	9070	10	1	6135447	804	-8.45	24.39	12	135.74	-1550.00	537.00	24500	20250321	-46.53	10900	20250331	20.18	24500	-46.53	20250321	10900	20.18	20250331	24500	-46.53	20250321	10900	20.18	20250331	0.00	Y	444530	500	30 억	65052	N	N	0	N	N
115	20250403	151148	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12980	10	2	0.08	116175271135	8252430	126.71	14030	15170	12920	16860	9080	12970	14077.70	1.06	-8973	15003	13986	12583	11566	10163	14495	12075	31	3890	500	9070	10	1	6135447	796	-8.37	24.17	12	134.50	-1550.00	537.00	24500	20250321	-47.02	10900	20250331	19.08	24500	-47.02	20250321	10900	19.08	20250331	24500	-47.02	20250321	10900	19.08	20250331	0.00	Y	444530	500	30 억	65052	N	N	0	N	N
116	20250403	141145	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13440	470	2	3.62	112379032325	7964526	122.29	14030	15170	13120	16860	9080	12970	14109.95	1.06	-36685	15003	13986	12583	11566	10163	14495	12075	31	3890	500	9070	10	1	6135447	825	-8.67	25.03	12	129.81	-1550.00	537.00	24500	20250321	-45.14	10900	20250331	23.30	24500	-45.14	20250321	10900	23.30	20250331	24500	-45.14	20250321	10900	23.30	20250331	0.00	Y	444530	500	30 억	65052	N	N	0	N	N
117	20250403	131143	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14240	1270	2	9.79	101307445160	7166251	110.04	14030	15170	13120	16860	9080	12970	14136.74	1.06	-41067	15003	13986	12583	11566	10163	14495	12075	31	3890	500	9070	10	1	6135447	874	-9.19	26.52	12	116.80	-1550.00	537.00	24500	20250321	-41.88	10900	20250331	30.64	24500	-41.88	20250321	10900	30.64	20250331	24500	-41.88	20250321	10900	30.64	20250331	0.00	Y	444530	500	30 억	65052	N	N	0	N	N
118	20250403	121142	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14470	1500	2	11.57	84803571055	6010792	92.29	14030	15170	13120	16860	9080	12970	14108.55	1.06	-24692	15003	13986	12583	11566	10163	14495	12075	31	3890	500	9070	10	1	6135447	888	-9.34	26.95	12	97.97	-1550.00	537.00	24500	20250321	-40.94	10900	20250331	32.75	24500	-40.94	20250321	10900	32.75	20250331	24500	-40.94	20250321	10900	32.75	20250331	0.00	Y	444530	500	30 억	65052	N	N	0	N	N
119	20250403	111146	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13580	610	2	4.70	37073222360	2707558	41.57	14030	14140	13120	16860	9080	12970	13692.49	1.06	-43792	15003	13986	12583	11566	10163	14495	12075	31	3890	500	9070	10	1	6135447	833	-8.76	25.29	12	44.13	-1550.00	537.00	24500	20250321	-44.57	10900	20250331	24.59	24500	-44.57	20250321	10900	24.59	20250331	24500	-44.57	20250321	10900	24.59	20250331	0.00	Y	444530	500	30 억	65052	N	N	0	N	N
120	20250403	101146	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13330	360	2	2.78	20871301220	1526991	23.45	14030	14140	13120	16860	9080	12970	13668.25	1.06	-27393	15003	13986	12583	11566	10163	14495	12075	31	3890	500	9070	10	1	6135447	818	-8.60	24.82	12	24.89	-1550.00	537.00	24500	20250321	-45.59	10900	20250331	22.29	24500	-45.59	20250321	10900	22.29	20250331	24500	-45.59	20250321	10900	22.29	20250331	0.00	Y	444530	500	30 억	65052	N	N	0	N	N
121	20250403	091151	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13830	860	2	6.63	5929417110	425228	6.53	14030	14140	13770	16860	9080	12970	13944.09	1.06	4789	15003	13986	12583	11566	10163	14495	12075	31	3890	500	9070	10	1	6135447	849	-8.92	25.75	12	6.93	-1550.00	537.00	24500	20250321	-43.55	10900	20250331	26.88	24500	-43.55	20250321	10900	26.88	20250331	24500	-43.55	20250321	10900	26.88	20250331	0.00	Y	444530	500	30 억	65052	N	N	0	N	N
122	20250402	161121	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12970	1800	2	16.11	77658500035	6133513	658.04	11480	13600	11180	14520	7820	11170	12658.31	0.74	8077	13383	12276	11683	10576	9983	11980	10280	31	3350	500	7810	10	1	6135447	796	-8.37	24.15	12	99.97	-1550.00	537.00	24500	20250321	-47.06	10900	20250331	18.99	24500	-47.06	20250321	10900	18.99	20250331	24500	-47.06	20250321	10900	18.99	20250331	0.00	Y	444530	500	30 억	45157	N	N	0	N	N
123	20250402	151122	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12690	1520	2	13.61	75213027755	5944510	637.76	11480	13600	11180	14520	7820	11170	12652.52	0.74	13558	13383	12276	11683	10576	9983	11980	10280	31	3350	500	7810	10	1	6135447	779	-8.19	23.63	12	96.89	-1550.00	537.00	24500	20250321	-48.20	10900	20250331	16.42	24500	-48.20	20250321	10900	16.42	20250331	24500	-48.20	20250321	10900	16.42	20250331	0.00	Y	444530	500	30 억	45157	N	N	0	N	N
124	20250402	141124	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13560	2390	2	21.40	53730624410	4303636	461.72	11480	13600	11180	14520	7820	11170	12484.94	0.74	59921	13383	12276	11683	10576	9983	11980	10280	31	3350	500	7810	10	1	6135447	832	-8.75	25.25	12	70.14	-1550.00	537.00	24500	20250321	-44.65	10900	20250331	24.40	24500	-44.65	20250321	10900	24.40	20250331	24500	-44.65	20250321	10900	24.40	20250331	0.00	Y	444530	500	30 억	45157	N	N	0	N	N
125	20250402	131126	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12540	1370	2	12.26	27817938635	2294855	246.21	11480	12930	11180	14520	7820	11170	12121.87	0.74	11406	13383	12276	11683	10576	9983	11980	10280	31	3350	500	7810	10	1	6135447	769	-8.09	23.35	12	37.40	-1550.00	537.00	24500	20250321	-48.82	10900	20250331	15.05	24500	-48.82	20250321	10900	15.05	20250331	24500	-48.82	20250321	10900	15.05	20250331	0.00	Y	444530	500	30 억	45157	N	N	0	N	N
126	20250402	121123	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11270	100	2	0.90	8565610905	739831	79.37	11480	12100	11180	14520	7820	11170	11577.79	0.74	-32587	13383	12276	11683	10576	9983	11980	10280	31	3350	500	7810	10	1	6135447	691	-7.27	20.99	12	12.06	-1550.00	537.00	24500	20250321	-54.00	10900	20250331	3.39	24500	-54.00	20250321	10900	3.39	20250331	24500	-54.00	20250321	10900	3.39	20250331	0.00	Y	444530	500	30 억	45157	N	N	0	N	N
127	20250402	111124	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11310	140	2	1.25	7904357685	681724	73.14	11480	12100	11180	14520	7820	11170	11594.66	0.74	-25724	13383	12276	11683	10576	9983	11980	10280	31	3350	500	7810	10	1	6135447	694	-7.30	21.06	12	11.11	-1550.00	537.00	24500	20250321	-53.84	10900	20250331	3.76	24500	-53.84	20250321	10900	3.76	20250331	24500	-53.84	20250321	10900	3.76	20250331	0.00	Y	444530	500	30 억	45157	N	N	0	N	N
128	20250402	101122	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11530	360	2	3.22	6751347345	580489	62.28	11480	12100	11180	14520	7820	11170	11630.45	0.74	-23716	13383	12276	11683	10576	9983	11980	10280	31	3350	500	7810	10	1	6135447	707	-7.44	21.47	12	9.46	-1550.00	537.00	24500	20250321	-52.94	10900	20250331	5.78	24500	-52.94	20250321	10900	5.78	20250331	24500	-52.94	20250321	10900	5.78	20250331	0.00	Y	444530	500	30 억	45157	N	N	0	N	N
129	20250402	091132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11220	50	2	0.45	1123085725	98795	10.60	11480	11570	11210	14520	7820	11170	11367.84	0.74	-9401	13383	12276	11683	10576	9983	11980	10280	31	3350	500	7810	10	1	6135447	688	-7.24	20.89	12	1.61	-1550.00	537.00	24500	20250321	-54.20	10900	20250331	2.94	24500	-54.20	20250321	10900	2.94	20250331	24500	-54.20	20250321	10900	2.94	20250331	0.00	Y	444530	500	30 억	45157	N	N	0	N	N
130	20250401	161133	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11170	270	2	2.48	10581445545	904175	140.46	11700	12790	11090	14170	7630	10900	11705.89	0.47	27965	12980	11940	11420	10380	9860	11680	10120	31	3270	500	7630	10	1	6135447	685	-48.35	-32.47	12	14.74	-231.00	-344.00	24500	20250321	-54.41	10900	20250331	2.48	24500	-54.41	20250321	10900	2.48	20250331	24500	-54.41	20250321	10900	2.48	20250331	0.00	Y	444530	500	30 억	29060	N	N	0	N	N
131	20250401	151130	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11190	290	2	2.66	10229492705	872664	135.56	11700	12790	11090	14170	7630	10900	11722.14	0.47	26713	12980	11940	11420	10380	9860	11680	10120	31	3270	500	7630	10	1	6135447	687	-48.44	-32.53	12	14.22	-231.00	-344.00	24500	20250321	-54.33	10900	20250331	2.66	24500	-54.33	20250321	10900	2.66	20250331	24500	-54.33	20250321	10900	2.66	20250331	0.00	Y	444530	500	30 억	29060	N	N	0	N	N
132	20250401	141131	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11170	270	2	2.48	9556524965	812371	126.20	11700	12790	11150	14170	7630	10900	11763.74	0.47	26993	12980	11940	11420	10380	9860	11680	10120	31	3270	500	7630	10	1	6135447	685	-48.35	-32.47	12	13.24	-231.00	-344.00	24500	20250321	-54.41	10900	20250331	2.48	24500	-54.41	20250321	10900	2.48	20250331	24500	-54.41	20250321	10900	2.48	20250331	0.00	Y	444530	500	30 억	29060	N	N	0	N	N
133	20250401	131132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11310	410	2	3.76	9112454030	772854	120.06	11700	12790	11240	14170	7630	10900	11790.65	0.47	31032	12980	11940	11420	10380	9860	11680	10120	31	3270	500	7630	10	1	6135447	694	-48.96	-32.88	12	12.60	-231.00	-344.00	24500	20250321	-53.84	10900	20250331	3.76	24500	-53.84	20250321	10900	3.76	20250331	24500	-53.84	20250321	10900	3.76	20250331	0.00	Y	444530	500	30 억	29060	N	N	0	N	N
134	20250401	121132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11360	460	2	4.22	8795105025	744922	115.72	11700	12790	11240	14170	7630	10900	11806.75	0.47	35679	12980	11940	11420	10380	9860	11680	10120	31	3270	500	7630	10	1	6135447	697	-49.18	-33.02	12	12.14	-231.00	-344.00	24500	20250321	-53.63	10900	20250331	4.22	24500	-53.63	20250321	10900	4.22	20250331	24500	-53.63	20250321	10900	4.22	20250331	0.00	Y	444530	500	30 억	29060	N	N	0	N	N
135	20250401	111118	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11460	560	2	5.14	7947983610	670678	104.19	11700	12790	11310	14170	7630	10900	11850.67	0.47	40659	12980	11940	11420	10380	9860	11680	10120	31	3270	500	7630	10	1	6135447	703	-49.61	-33.31	12	10.93	-231.00	-344.00	24500	20250321	-53.22	10900	20250331	5.14	24500	-53.22	20250321	10900	5.14	20250331	24500	-53.22	20250321	10900	5.14	20250331	0.00	Y	444530	500	30 억	29060	N	N	0	N	N
136	20250401	101115	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11520	620	2	5.69	6849877975	574648	89.27	11700	12790	11410	14170	7630	10900	11920.13	0.47	43187	12980	11940	11420	10380	9860	11680	10120	31	3270	500	7630	10	1	6135447	707	-49.87	-33.49	12	9.37	-231.00	-344.00	24500	20250321	-52.98	10900	20250331	5.69	24500	-52.98	20250321	10900	5.69	20250331	24500	-52.98	20250321	10900	5.69	20250331	0.00	Y	444530	500	30 억	29060	N	N	0	N	N
137	20250401	091116	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11840	940	2	8.62	4566443515	378785	58.84	11700	12790	11680	14170	7630	10900	12055.50	0.47	42497	12980	11940	11420	10380	9860	11680	10120	31	3270	500	7630	10	1	6135447	726	-51.26	-34.42	12	6.17	-231.00	-344.00	24500	20250321	-51.67	10900	20250331	8.62	24500	-51.67	20250321	10900	8.62	20250331	24500	-51.67	20250321	10900	8.62	20250331	0.00	Y	444530	500	30 억	29060	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History