KissMeData/220180/price/prices-20250401.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 02b4e9be1e Update 2025-04-29 2981 top30,price

2025-04-29 18:02:08 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250429	160956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2605	25	2	0.97	19129680	7253	18.80	2635	2670	2595	3350	1810	2580	2637.49	1.12	-29	2880	2730	2655	2505	2430	2692	2467	97	770	500	1850	5	1	19408000	506	59.20	0.74	12	0.04	44.00	3513.00	4520	20240418	-42.37	1966	20250321	32.50	3000	-13.17	20250214	1966	32.50	20250321	4450	-41.46	20240718	1966	32.50	20250321	0.56	N	220180	500	97 억	217974	N	N	7276	N	00	N
3	20250429	151001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2640	60	2	2.33	16063480	6077	15.75	2635	2670	2595	3350	1810	2580	2643.32	1.12	-69	2880	2730	2655	2505	2430	2692	2467	97	770	500	1850	5	1	19408000	512	60.00	0.75	12	0.03	44.00	3513.00	4520	20240418	-41.59	1966	20250321	34.28	3000	-12.00	20250214	1966	34.28	20250321	4450	-40.67	20240718	1966	34.28	20250321	0.56	N	220180	500	97 억	217974	N	N	7276	N	00	N
4	20250429	141003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2650	70	2	2.71	13008915	4925	12.77	2635	2665	2595	3350	1810	2580	2641.40	1.12	-492	2880	2730	2655	2505	2430	2692	2467	97	770	500	1850	5	1	19408000	514	60.23	0.75	12	0.03	44.00	3513.00	4520	20240418	-41.37	1966	20250321	34.79	3000	-11.67	20250214	1966	34.79	20250321	4450	-40.45	20240718	1966	34.79	20250321	0.56	N	220180	500	97 억	217974	N	N	7276	N	00	N
5	20250429	131000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2635	55	2	2.13	12438225	4710	12.21	2635	2665	2595	3350	1810	2580	2640.81	1.12	-572	2880	2730	2655	2505	2430	2692	2467	97	770	500	1850	5	1	19408000	511	59.89	0.75	12	0.02	44.00	3513.00	4520	20240418	-41.70	1966	20250321	34.03	3000	-12.17	20250214	1966	34.03	20250321	4450	-40.79	20240718	1966	34.03	20250321	0.56	N	220180	500	97 억	217974	N	N	7276	N	00	N
6	20250429	121004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2655	75	2	2.91	12166815	4607	11.94	2635	2665	2595	3350	1810	2580	2640.94	1.12	-660	2880	2730	2655	2505	2430	2692	2467	97	770	500	1850	5	1	19408000	515	60.34	0.76	12	0.02	44.00	3513.00	4520	20240418	-41.26	1966	20250321	35.05	3000	-11.50	20250214	1966	35.05	20250321	4450	-40.34	20240718	1966	35.05	20250321	0.56	N	220180	500	97 억	217974	N	N	7276	N	00	N
7	20250429	111002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2655	75	2	2.91	10239630	3879	10.06	2635	2665	2595	3350	1810	2580	2639.76	1.12	-857	2880	2730	2655	2505	2430	2692	2467	97	770	500	1850	5	1	19408000	515	60.34	0.76	12	0.02	44.00	3513.00	4520	20240418	-41.26	1966	20250321	35.05	3000	-11.50	20250214	1966	35.05	20250321	4450	-40.34	20240718	1966	35.05	20250321	0.56	N	220180	500	97 억	217974	N	N	7276	N	00	N
8	20250429	101004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	20	2	0.78	6065565	2307	5.98	2635	2660	2595	3350	1810	2580	2629.20	1.12	-868	2880	2730	2655	2505	2430	2692	2467	97	770	500	1850	5	1	19408000	505	59.09	0.74	12	0.01	44.00	3513.00	4520	20240418	-42.48	1966	20250321	32.25	3000	-13.33	20250214	1966	32.25	20250321	4450	-41.57	20240718	1966	32.25	20250321	0.56	N	220180	500	97 억	217974	N	N	7276	N	00	N
9	20250429	091005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2645	65	2	2.52	2945395	1121	2.91	2635	2645	2620	3350	1810	2580	2627.47	1.12	-635	2880	2730	2655	2505	2430	2692	2467	97	770	500	1850	5	1	19408000	513	60.11	0.75	12	0.01	44.00	3513.00	4520	20240418	-41.48	1966	20250321	34.54	3000	-11.83	20250214	1966	34.54	20250321	4450	-40.56	20240718	1966	34.54	20250321	0.56	N	220180	500	97 억	217974	N	N	7276	N	00	N
10	20250428	160956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2580	-170	5	-6.18	103522325	38311	453.60	2705	2805	2580	3575	1925	2750	2702.16	1.14	-4197	2923	2836	2703	2616	2483	2880	2660	97	825	500	1980	5	1	19408000	501	58.64	0.73	12	0.20	44.00	3513.00	4595	20240417	-43.85	1966	20250321	31.23	3000	-14.00	20250214	1966	31.23	20250321	4450	-42.02	20240718	1966	31.23	20250321	0.62	Y	220180	500	97 억	221717	N	N	7276	N	00	N
11	20250428	150959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2645	-105	5	-3.82	88193515	32451	384.22	2705	2805	2610	3575	1925	2750	2717.74	1.14	-3676	2923	2836	2703	2616	2483	2880	2660	97	825	500	1980	5	1	19408000	513	60.11	0.75	12	0.17	44.00	3513.00	4595	20240417	-42.44	1966	20250321	34.54	3000	-11.83	20250214	1966	34.54	20250321	4450	-40.56	20240718	1966	34.54	20250321	0.62	Y	220180	500	97 억	221717	N	N	0	N	00	N
12	20250428	141000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	-5	5	-0.18	57691525	21116	250.01	2705	2805	2670	3575	1925	2750	2732.12	1.14	-6721	2923	2836	2703	2616	2483	2880	2660	97	825	500	1980	5	1	19408000	533	62.39	0.78	12	0.11	44.00	3513.00	4595	20240417	-40.26	1966	20250321	39.62	3000	-8.50	20250214	1966	39.62	20250321	4450	-38.31	20240718	1966	39.62	20250321	0.62	Y	220180	500	97 억	221717	N	N	0	N	00	N
13	20250428	131000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	-5	5	-0.18	49737765	18220	215.72	2705	2805	2670	3575	1925	2750	2729.84	1.14	-6350	2923	2836	2703	2616	2483	2880	2660	97	825	500	1980	5	1	19408000	533	62.39	0.78	12	0.09	44.00	3513.00	4595	20240417	-40.26	1966	20250321	39.62	3000	-8.50	20250214	1966	39.62	20250321	4450	-38.31	20240718	1966	39.62	20250321	0.62	Y	220180	500	97 억	221717	N	N	0	N	00	N
14	20250428	120957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	-20	5	-0.73	29929235	10970	129.88	2705	2805	2670	3575	1925	2750	2728.28	1.14	-4157	2923	2836	2703	2616	2483	2880	2660	97	825	500	1980	5	1	19408000	530	62.05	0.78	12	0.06	44.00	3513.00	4595	20240417	-40.59	1966	20250321	38.86	3000	-9.00	20250214	1966	38.86	20250321	4450	-38.65	20240718	1966	38.86	20250321	0.62	Y	220180	500	97 억	221717	N	N	0	N	00	N
15	20250428	110958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2720	-30	5	-1.09	26414255	9686	114.68	2705	2805	2670	3575	1925	2750	2727.06	1.14	-3388	2923	2836	2703	2616	2483	2880	2660	97	825	500	1980	5	1	19408000	528	61.82	0.77	12	0.05	44.00	3513.00	4595	20240417	-40.81	1966	20250321	38.35	3000	-9.33	20250214	1966	38.35	20250321	4450	-38.88	20240718	1966	38.35	20250321	0.62	Y	220180	500	97 억	221717	N	N	0	N	00	N
16	20250428	100955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	-15	5	-0.55	15133075	5541	65.61	2705	2805	2670	3575	1925	2750	2731.11	1.14	-1493	2923	2836	2703	2616	2483	2880	2660	97	825	500	1980	5	1	19408000	531	62.16	0.78	12	0.03	44.00	3513.00	4595	20240417	-40.48	1966	20250321	39.11	3000	-8.83	20250214	1966	39.11	20250321	4450	-38.54	20240718	1966	39.11	20250321	0.62	Y	220180	500	97 억	221717	N	N	0	N	00	N
17	20250428	090958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	-25	5	-0.91	1392495	514	6.09	2705	2725	2700	3575	1925	2750	2709.13	1.14	137	2923	2836	2703	2616	2483	2880	2660	97	825	500	1980	5	1	19408000	529	61.93	0.78	12	0.00	44.00	3513.00	4595	20240417	-40.70	1966	20250321	38.61	3000	-9.17	20250214	1966	38.61	20250321	4450	-38.76	20240718	1966	38.61	20250321	0.62	Y	220180	500	97 억	221717	N	N	0	N	00	N
18	20250425	160953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	40	2	1.48	22889995	8446	24.92	2700	2790	2570	3520	1900	2710	2710.16	1.15	-802	2806	2757	2661	2612	2516	2782	2637	97	810	500	1950	5	1	19408000	534	62.50	0.78	12	0.04	44.00	3513.00	4595	20240417	-40.15	1966	20250321	39.88	3000	-8.33	20250214	1966	39.88	20250321	4450	-38.20	20240718	1966	39.88	20250321	0.62	Y	220180	500	97 억	222502	N	N	12751	N	00	N
19	20250425	151000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	60	2	2.21	20922060	7729	22.81	2700	2790	2570	3520	1900	2710	2706.96	1.15	-625	2806	2757	2661	2612	2516	2782	2637	97	810	500	1950	5	1	19408000	538	62.95	0.79	12	0.04	44.00	3513.00	4595	20240417	-39.72	1966	20250321	40.90	3000	-7.67	20250214	1966	40.90	20250321	4450	-37.75	20240718	1966	40.90	20250321	0.62	Y	220180	500	97 억	222502	N	N	12751	N	00	N
20	20250425	140959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	65	2	2.40	18804445	6962	20.54	2700	2790	2570	3520	1900	2710	2701.01	1.15	41	2806	2757	2661	2612	2516	2782	2637	97	810	500	1950	5	1	19408000	539	63.07	0.79	12	0.04	44.00	3513.00	4595	20240417	-39.61	1966	20250321	41.15	3000	-7.50	20250214	1966	41.15	20250321	4450	-37.64	20240718	1966	41.15	20250321	0.62	Y	220180	500	97 억	222502	N	N	12751	N	00	N
21	20250425	131000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	70	2	2.58	15737705	5850	17.26	2700	2790	2570	3520	1900	2710	2690.21	1.15	-18	2806	2757	2661	2612	2516	2782	2637	97	810	500	1950	5	1	19408000	540	63.18	0.79	12	0.03	44.00	3513.00	4595	20240417	-39.50	1966	20250321	41.40	3000	-7.33	20250214	1966	41.40	20250321	4450	-37.53	20240718	1966	41.40	20250321	0.62	Y	220180	500	97 억	222502	N	N	12751	N	00	N
22	20250425	120957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	15	2	0.55	13870595	5173	15.26	2700	2755	2570	3520	1900	2710	2681.34	1.15	91	2806	2757	2661	2612	2516	2782	2637	97	810	500	1950	5	1	19408000	529	61.93	0.78	12	0.03	44.00	3513.00	4595	20240417	-40.70	1966	20250321	38.61	3000	-9.17	20250214	1966	38.61	20250321	4450	-38.76	20240718	1966	38.61	20250321	0.62	Y	220180	500	97 억	222502	N	N	12751	N	00	N
23	20250425	110958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2715	5	2	0.18	13750645	5129	15.13	2700	2755	2570	3520	1900	2710	2680.96	1.15	78	2806	2757	2661	2612	2516	2782	2637	97	810	500	1950	5	1	19408000	527	61.70	0.77	12	0.03	44.00	3513.00	4595	20240417	-40.91	1966	20250321	38.10	3000	-9.50	20250214	1966	38.10	20250321	4450	-38.99	20240718	1966	38.10	20250321	0.62	Y	220180	500	97 억	222502	N	N	12751	N	00	N
24	20250425	100957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2715	5	2	0.18	10590755	3972	11.72	2700	2735	2570	3520	1900	2710	2666.35	1.15	-96	2806	2757	2661	2612	2516	2782	2637	97	810	500	1950	5	1	19408000	527	61.70	0.77	12	0.02	44.00	3513.00	4595	20240417	-40.91	1966	20250321	38.10	3000	-9.50	20250214	1966	38.10	20250321	4450	-38.99	20240718	1966	38.10	20250321	0.62	Y	220180	500	97 억	222502	N	N	12751	N	00	N
25	20250425	091001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2715	5	2	0.18	8244145	3112	9.18	2700	2735	2570	3520	1900	2710	2649.15	1.15	146	2806	2757	2661	2612	2516	2782	2637	97	810	500	1950	5	1	19408000	527	61.70	0.77	12	0.02	44.00	3513.00	4595	20240417	-40.91	1966	20250321	38.10	3000	-9.50	20250214	1966	38.10	20250321	4450	-38.99	20240718	1966	38.10	20250321	0.62	Y	220180	500	97 억	222502	N	N	12751	N	00	N
26	20250424	160943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2710	80	2	3.04	88442905	33838	199.12	2610	2710	2565	3415	1845	2630	2613.72	1.17	-4586	2730	2680	2655	2605	2580	2667	2592	97	785	500	1890	5	1	19408000	526	61.59	0.77	12	0.17	44.00	3513.00	4595	20240417	-41.02	1966	20250321	37.84	3000	-9.67	20250214	1966	37.84	20250321	4450	-39.10	20240718	1966	37.84	20250321	0.62	Y	220180	500	97 억	227235	N	N	12751	N	00	N
27	20250424	150955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2645	15	2	0.57	80040625	30720	180.77	2610	2650	2565	3415	1845	2630	2605.49	1.17	-3573	2730	2680	2655	2605	2580	2667	2592	97	785	500	1890	5	1	19408000	513	60.11	0.75	12	0.16	44.00	3513.00	4595	20240417	-42.44	1966	20250321	34.54	3000	-11.83	20250214	1966	34.54	20250321	4450	-40.56	20240718	1966	34.54	20250321	0.62	Y	220180	500	97 억	227235	N	N	1789	N	00	N
28	20250424	140956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	-30	5	-1.14	50293580	19347	113.85	2610	2650	2565	3415	1845	2630	2599.55	1.17	-783	2730	2680	2655	2605	2580	2667	2592	97	785	500	1890	5	1	19408000	505	59.09	0.74	12	0.10	44.00	3513.00	4595	20240417	-43.42	1966	20250321	32.25	3000	-13.33	20250214	1966	32.25	20250321	4450	-41.57	20240718	1966	32.25	20250321	0.62	Y	220180	500	97 억	227235	N	N	1789	N	00	N
29	20250424	130954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2585	-45	5	-1.71	39327485	15118	88.96	2610	2650	2565	3415	1845	2630	2601.37	1.17	2304	2730	2680	2655	2605	2580	2667	2592	97	785	500	1890	5	1	19408000	502	58.75	0.74	12	0.08	44.00	3513.00	4595	20240417	-43.74	1966	20250321	31.49	3000	-13.83	20250214	1966	31.49	20250321	4450	-41.91	20240718	1966	31.49	20250321	0.62	Y	220180	500	97 억	227235	N	N	1789	N	00	N
30	20250424	120952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	-40	5	-1.52	39097635	15029	88.44	2610	2650	2565	3415	1845	2630	2601.48	1.17	2218	2730	2680	2655	2605	2580	2667	2592	97	785	500	1890	5	1	19408000	503	58.86	0.74	12	0.08	44.00	3513.00	4595	20240417	-43.63	1966	20250321	31.74	3000	-13.67	20250214	1966	31.74	20250321	4450	-41.80	20240718	1966	31.74	20250321	0.62	Y	220180	500	97 억	227235	N	N	1789	N	00	N
31	20250424	110955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2565	-65	5	-2.47	33219360	12751	75.03	2610	2650	2565	3415	1845	2630	2605.24	1.17	2130	2730	2680	2655	2605	2580	2667	2592	97	785	500	1890	5	1	19408000	498	58.30	0.73	12	0.07	44.00	3513.00	4595	20240417	-44.18	1966	20250321	30.47	3000	-14.50	20250214	1966	30.47	20250321	4450	-42.36	20240718	1966	30.47	20250321	0.62	Y	220180	500	97 억	227235	N	N	1789	N	00	N
32	20250424	100952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2615	-15	5	-0.57	10383985	3959	23.30	2610	2650	2610	3415	1845	2630	2622.88	1.17	-460	2730	2680	2655	2605	2580	2667	2592	97	785	500	1890	5	1	19408000	508	59.43	0.74	12	0.02	44.00	3513.00	4595	20240417	-43.09	1966	20250321	33.01	3000	-12.83	20250214	1966	33.01	20250321	4450	-41.24	20240718	1966	33.01	20250321	0.62	Y	220180	500	97 억	227235	N	N	1789	N	00	N
33	20250424	091000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2650	20	2	0.76	404250	154	0.91	2610	2650	2610	3415	1845	2630	2625.00	1.17	44	2730	2680	2655	2605	2580	2667	2592	97	785	500	1890	5	1	19408000	514	60.23	0.75	12	0.00	44.00	3513.00	4595	20240417	-42.33	1966	20250321	34.79	3000	-11.67	20250214	1966	34.79	20250321	4450	-40.45	20240718	1966	34.79	20250321	0.62	Y	220180	500	97 억	227235	N	N	1789	N	00	N
34	20250423	160935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2630	-10	5	-0.38	44815370	16843	65.30	2655	2705	2630	3430	1850	2640	2660.77	1.18	-2606	2746	2692	2666	2612	2586	2680	2600	97	790	500	1900	5	1	19408000	510	59.77	0.75	12	0.09	44.00	3513.00	4595	20240417	-42.76	1966	20250321	33.77	3000	-12.33	20250214	1966	33.77	20250321	4450	-40.90	20240718	1966	33.77	20250321	0.62	Y	220180	500	97 억	229593	N	N	1789	N	00	N
35	20250423	150952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2650	10	2	0.38	38237585	14355	55.65	2655	2705	2630	3430	1850	2640	2663.71	1.18	-1884	2746	2692	2666	2612	2586	2680	2600	97	790	500	1900	5	1	19408000	514	60.23	0.75	12	0.07	44.00	3513.00	4595	20240417	-42.33	1966	20250321	34.79	3000	-11.67	20250214	1966	34.79	20250321	4450	-40.45	20240718	1966	34.79	20250321	0.62	Y	220180	500	97 억	229593	N	N	4731	N	00	N
36	20250423	140952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2635	-5	5	-0.19	20997510	7909	30.66	2655	2670	2630	3430	1850	2640	2654.89	1.18	-2432	2746	2692	2666	2612	2586	2680	2600	97	790	500	1900	5	1	19408000	511	59.89	0.75	12	0.04	44.00	3513.00	4595	20240417	-42.66	1966	20250321	34.03	3000	-12.17	20250214	1966	34.03	20250321	4450	-40.79	20240718	1966	34.03	20250321	0.62	Y	220180	500	97 억	229593	N	N	4731	N	00	N
37	20250423	130949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2640	0	3	0.00	19493855	7339	28.45	2655	2670	2630	3430	1850	2640	2656.20	1.18	-2347	2746	2692	2666	2612	2586	2680	2600	97	790	500	1900	5	1	19408000	512	60.00	0.75	12	0.04	44.00	3513.00	4595	20240417	-42.55	1966	20250321	34.28	3000	-12.00	20250214	1966	34.28	20250321	4450	-40.67	20240718	1966	34.28	20250321	0.62	Y	220180	500	97 억	229593	N	N	4731	N	00	N
38	20250423	120953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2660	20	2	0.76	19411875	7308	28.33	2655	2670	2630	3430	1850	2640	2656.25	1.18	-2357	2746	2692	2666	2612	2586	2680	2600	97	790	500	1900	5	1	19408000	516	60.45	0.76	12	0.04	44.00	3513.00	4595	20240417	-42.11	1966	20250321	35.30	3000	-11.33	20250214	1966	35.30	20250321	4450	-40.22	20240718	1966	35.30	20250321	0.62	Y	220180	500	97 억	229593	N	N	4731	N	00	N
39	20250423	110953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2645	5	2	0.19	16435160	6180	23.96	2655	2670	2630	3430	1850	2640	2659.41	1.18	-2282	2746	2692	2666	2612	2586	2680	2600	97	790	500	1900	5	1	19408000	513	60.11	0.75	12	0.03	44.00	3513.00	4595	20240417	-42.44	1966	20250321	34.54	3000	-11.83	20250214	1966	34.54	20250321	4450	-40.56	20240718	1966	34.54	20250321	0.62	Y	220180	500	97 억	229593	N	N	4731	N	00	N
40	20250423	100956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2630	-10	5	-0.38	13709065	5155	19.99	2655	2670	2630	3430	1850	2640	2659.37	1.18	-2228	2746	2692	2666	2612	2586	2680	2600	97	790	500	1900	5	1	19408000	510	59.77	0.75	12	0.03	44.00	3513.00	4595	20240417	-42.76	1966	20250321	33.77	3000	-12.33	20250214	1966	33.77	20250321	4450	-40.90	20240718	1966	33.77	20250321	0.62	Y	220180	500	97 억	229593	N	N	4731	N	00	N
41	20250423	091001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2670	30	2	1.14	7628700	2859	11.08	2655	2670	2655	3430	1850	2640	2668.31	1.18	-1978	2746	2692	2666	2612	2586	2680	2600	97	790	500	1900	5	1	19408000	518	60.68	0.76	12	0.01	44.00	3513.00	4595	20240417	-41.89	1966	20250321	35.81	3000	-11.00	20250214	1966	35.81	20250321	4450	-40.00	20240718	1966	35.81	20250321	0.62	Y	220180	500	97 억	229593	N	N	4731	N	00	N
42	20250422	160930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2640	-80	5	-2.94	68908670	25793	63.19	2690	2720	2640	3535	1905	2720	2671.60	1.18	549	2900	2810	2760	2670	2620	2785	2645	97	815	500	1950	5	1	19408000	512	60.00	0.75	12	0.13	44.00	3513.00	4595	20240417	-42.55	1966	20250321	34.28	3000	-12.00	20250214	1966	34.28	20250321	4450	-40.67	20240718	1966	34.28	20250321	0.65	Y	220180	500	97 억	229094	N	N	4731	N	00	N
43	20250422	150947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2645	-75	5	-2.76	59082735	22094	54.13	2690	2720	2640	3535	1905	2720	2674.15	1.18	1583	2900	2810	2760	2670	2620	2785	2645	97	815	500	1950	5	1	19408000	513	60.11	0.75	12	0.11	44.00	3513.00	4595	20240417	-42.44	1966	20250321	34.54	3000	-11.83	20250214	1966	34.54	20250321	4450	-40.56	20240718	1966	34.54	20250321	0.65	Y	220180	500	97 억	229094	N	N	10	N	00	N
44	20250422	140947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2660	-60	5	-2.21	55080525	20585	50.43	2690	2720	2650	3535	1905	2720	2675.76	1.18	1953	2900	2810	2760	2670	2620	2785	2645	97	815	500	1950	5	1	19408000	516	60.45	0.76	12	0.11	44.00	3513.00	4595	20240417	-42.11	1966	20250321	35.30	3000	-11.33	20250214	1966	35.30	20250321	4450	-40.22	20240718	1966	35.30	20250321	0.65	Y	220180	500	97 억	229094	N	N	10	N	00	N
45	20250422	130944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2680	-40	5	-1.47	39458200	14700	36.01	2690	2720	2660	3535	1905	2720	2684.23	1.18	1635	2900	2810	2760	2670	2620	2785	2645	97	815	500	1950	5	1	19408000	520	60.91	0.76	12	0.08	44.00	3513.00	4595	20240417	-41.68	1966	20250321	36.32	3000	-10.67	20250214	1966	36.32	20250321	4450	-39.78	20240718	1966	36.32	20250321	0.65	Y	220180	500	97 억	229094	N	N	10	N	00	N
46	20250422	120947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2690	-30	5	-1.10	34262250	12764	31.27	2690	2720	2660	3535	1905	2720	2684.29	1.18	1505	2900	2810	2760	2670	2620	2785	2645	97	815	500	1950	5	1	19408000	522	61.14	0.77	12	0.07	44.00	3513.00	4595	20240417	-41.46	1966	20250321	36.83	3000	-10.33	20250214	1966	36.83	20250321	4450	-39.55	20240718	1966	36.83	20250321	0.65	Y	220180	500	97 억	229094	N	N	10	N	00	N
47	20250422	110945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2690	-30	5	-1.10	26425390	9846	24.12	2690	2720	2660	3535	1905	2720	2683.87	1.18	716	2900	2810	2760	2670	2620	2785	2645	97	815	500	1950	5	1	19408000	522	61.14	0.77	12	0.05	44.00	3513.00	4595	20240417	-41.46	1966	20250321	36.83	3000	-10.33	20250214	1966	36.83	20250321	4450	-39.55	20240718	1966	36.83	20250321	0.65	Y	220180	500	97 억	229094	N	N	10	N	00	N
48	20250422	100946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2685	-35	5	-1.29	14443905	5389	13.20	2690	2720	2660	3535	1905	2720	2680.26	1.18	1277	2900	2810	2760	2670	2620	2785	2645	97	815	500	1950	5	1	19408000	521	61.02	0.76	12	0.03	44.00	3513.00	4595	20240417	-41.57	1966	20250321	36.57	3000	-10.50	20250214	1966	36.57	20250321	4450	-39.66	20240718	1966	36.57	20250321	0.65	Y	220180	500	97 억	229094	N	N	10	N	00	N
49	20250422	090948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2710	-10	5	-0.37	259390	96	0.24	2690	2720	2690	3535	1905	2720	2701.98	1.18	-5	2900	2810	2760	2670	2620	2785	2645	97	815	500	1950	5	1	19408000	526	61.59	0.77	12	0.00	44.00	3513.00	4595	20240417	-41.02	1966	20250321	37.84	3000	-9.67	20250214	1966	37.84	20250321	4450	-39.10	20240718	1966	37.84	20250321	0.65	Y	220180	500	97 억	229094	N	N	10	N	00	N
50	20250421	160927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2720	-130	5	-4.56	113285582	40820	65.38	2850	2850	2710	3705	1995	2850	2775.59	1.23	-10430	2986	2917	2781	2712	2576	2952	2747	97	855	500	2050	5	1	19408000	528	61.82	0.77	12	0.21	44.00	3513.00	4595	20240417	-40.81	1966	20250321	38.35	3000	-9.33	20250214	1966	38.35	20250321	4450	-38.88	20240718	1966	38.35	20250321	0.65	Y	220180	500	97 억	239503	N	N	10	N	00	N
51	20250421	150944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2715	-135	5	-4.74	101811307	36631	58.67	2850	2850	2710	3705	1995	2850	2779.38	1.23	-8590	2986	2917	2781	2712	2576	2952	2747	97	855	500	2050	5	1	19408000	527	61.70	0.77	12	0.19	44.00	3513.00	4595	20240417	-40.91	1966	20250321	38.10	3000	-9.50	20250214	1966	38.10	20250321	4450	-38.99	20240718	1966	38.10	20250321	0.65	Y	220180	500	97 억	239503	N	N	0	N	00	N
52	20250421	140943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	-110	5	-3.86	88268062	31672	50.73	2850	2850	2730	3705	1995	2850	2786.94	1.23	-4382	2986	2917	2781	2712	2576	2952	2747	97	855	500	2050	5	1	19408000	532	62.27	0.78	12	0.16	44.00	3513.00	4595	20240417	-40.37	1966	20250321	39.37	3000	-8.67	20250214	1966	39.37	20250321	4450	-38.43	20240718	1966	39.37	20250321	0.65	Y	220180	500	97 억	239503	N	N	0	N	00	N
53	20250421	130942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	-90	5	-3.16	75966887	27206	43.58	2850	2850	2730	3705	1995	2850	2792.28	1.23	-2079	2986	2917	2781	2712	2576	2952	2747	97	855	500	2050	5	1	19408000	536	62.73	0.79	12	0.14	44.00	3513.00	4595	20240417	-39.93	1966	20250321	40.39	3000	-8.00	20250214	1966	40.39	20250321	4450	-37.98	20240718	1966	40.39	20250321	0.65	Y	220180	500	97 억	239503	N	N	0	N	00	N
54	20250421	120941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	-75	5	-2.63	69448067	24848	39.80	2850	2850	2730	3705	1995	2850	2794.92	1.23	-1955	2986	2917	2781	2712	2576	2952	2747	97	855	500	2050	5	1	19408000	539	63.07	0.79	12	0.13	44.00	3513.00	4595	20240417	-39.61	1966	20250321	41.15	3000	-7.50	20250214	1966	41.15	20250321	4450	-37.64	20240718	1966	41.15	20250321	0.65	Y	220180	500	97 억	239503	N	N	0	N	00	N
55	20250421	110941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	-70	5	-2.46	64564662	23079	36.97	2850	2850	2730	3705	1995	2850	2797.55	1.23	-1270	2986	2917	2781	2712	2576	2952	2747	97	855	500	2050	5	1	19408000	540	63.18	0.79	12	0.12	44.00	3513.00	4595	20240417	-39.50	1966	20250321	41.40	3000	-7.33	20250214	1966	41.40	20250321	4450	-37.53	20240718	1966	41.40	20250321	0.65	Y	220180	500	97 억	239503	N	N	0	N	00	N
56	20250421	100936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	-50	5	-1.75	37663197	13390	21.45	2850	2850	2795	3705	1995	2850	2812.79	1.23	-296	2986	2917	2781	2712	2576	2952	2747	97	855	500	2050	5	1	19408000	543	63.64	0.80	12	0.07	44.00	3513.00	4595	20240417	-39.06	1966	20250321	42.42	3000	-6.67	20250214	1966	42.42	20250321	4450	-37.08	20240718	1966	42.42	20250321	0.65	Y	220180	500	97 억	239503	N	N	0	N	00	N
57	20250421	091008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	-30	5	-1.05	7922742	2793	4.47	2850	2850	2820	3705	1995	2850	2836.64	1.23	1084	2986	2917	2781	2712	2576	2952	2747	97	855	500	2050	5	1	19408000	547	64.09	0.80	12	0.01	44.00	3513.00	4595	20240417	-38.63	1966	20250321	43.44	3000	-6.00	20250214	1966	43.44	20250321	4450	-36.63	20240718	1966	43.44	20250321	0.65	Y	220180	500	97 억	239503	N	N	0	N	00	N
58	20250418	160927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2850	195	2	7.34	173092431	62347	153.51	2700	2850	2645	3450	1860	2655	2776.23	1.19	8303	2758	2706	2648	2596	2538	2732	2622	97	795	500	1910	5	1	19408000	553	64.77	0.81	12	0.32	44.00	3513.00	4595	20240417	-37.98	1966	20250321	44.96	3000	-5.00	20250214	1966	44.96	20250321	4520	-36.95	20240418	1966	44.96	20250321	0.74	Y	220180	500	97 억	231207	N	N	0	N	00	N
59	20250418	150938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2825	170	2	6.40	164356791	59274	145.95	2700	2850	2645	3450	1860	2655	2772.83	1.19	8089	2758	2706	2648	2596	2538	2732	2622	97	795	500	1910	5	1	19408000	548	64.20	0.80	12	0.31	44.00	3513.00	4595	20240417	-38.52	1966	20250321	43.69	3000	-5.83	20250214	1966	43.69	20250321	4520	-37.50	20240418	1966	43.69	20250321	0.74	Y	220180	500	97 억	231207	N	N	0	N	00	N
60	20250418	140942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	165	2	6.21	131260571	47542	117.06	2700	2820	2645	3450	1860	2655	2760.94	1.19	6810	2758	2706	2648	2596	2538	2732	2622	97	795	500	1910	5	1	19408000	547	64.09	0.80	12	0.24	44.00	3513.00	4595	20240417	-38.63	1966	20250321	43.44	3000	-6.00	20250214	1966	43.44	20250321	4520	-37.61	20240418	1966	43.44	20250321	0.74	Y	220180	500	97 억	231207	N	N	0	N	00	N
61	20250418	130940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	125	2	4.71	100470261	36538	89.97	2700	2790	2645	3450	1860	2655	2749.75	1.19	6398	2758	2706	2648	2596	2538	2732	2622	97	795	500	1910	5	1	19408000	540	63.18	0.79	12	0.19	44.00	3513.00	4595	20240417	-39.50	1966	20250321	41.40	3000	-7.33	20250214	1966	41.40	20250321	4520	-38.50	20240418	1966	41.40	20250321	0.74	Y	220180	500	97 억	231207	N	N	0	N	00	N
62	20250418	120937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	120	2	4.52	88699090	32302	79.54	2700	2790	2645	3450	1860	2655	2745.93	1.19	5856	2758	2706	2648	2596	2538	2732	2622	97	795	500	1910	5	1	19408000	539	63.07	0.79	12	0.17	44.00	3513.00	4595	20240417	-39.61	1966	20250321	41.15	3000	-7.50	20250214	1966	41.15	20250321	4520	-38.61	20240418	1966	41.15	20250321	0.74	Y	220180	500	97 억	231207	N	N	0	N	00	N
63	20250418	110942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	95	2	3.58	69065965	25228	62.12	2700	2790	2645	3450	1860	2655	2737.67	1.19	4901	2758	2706	2648	2596	2538	2732	2622	97	795	500	1910	5	1	19408000	534	62.50	0.78	12	0.13	44.00	3513.00	4595	20240417	-40.15	1966	20250321	39.88	3000	-8.33	20250214	1966	39.88	20250321	4520	-39.16	20240418	1966	39.88	20250321	0.74	Y	220180	500	97 억	231207	N	N	0	N	00	N
64	20250418	100942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	100	2	3.77	65383615	23889	58.82	2700	2790	2645	3450	1860	2655	2736.98	1.19	4984	2758	2706	2648	2596	2538	2732	2622	97	795	500	1910	5	1	19408000	535	62.61	0.78	12	0.12	44.00	3513.00	4595	20240417	-40.04	1966	20250321	40.13	3000	-8.17	20250214	1966	40.13	20250321	4520	-39.05	20240418	1966	40.13	20250321	0.74	Y	220180	500	97 억	231207	N	N	0	N	00	N
65	20250418	090947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	85	2	3.20	11100745	4101	10.10	2700	2740	2645	3450	1860	2655	2706.84	1.19	1727	2758	2706	2648	2596	2538	2732	2622	97	795	500	1910	5	1	19408000	532	62.27	0.78	12	0.02	44.00	3513.00	4595	20240417	-40.37	1966	20250321	39.37	3000	-8.67	20250214	1966	39.37	20250321	4520	-39.38	20240418	1966	39.37	20250321	0.74	Y	220180	500	97 억	231207	N	N	0	N	00	N
66	20250417	160932	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2655	5	2	0.19	107687310	40612	33.30	2640	2700	2590	3445	1855	2650	2651.61	1.18	3092	2860	2755	2615	2510	2370	2807	2562	97	795	500	1900	5	1	19408000	515	60.34	0.76	12	0.21	44.00	3513.00	4595	20240417	-42.22	1966	20250321	35.05	3000	-11.50	20250214	1966	35.05	20250321	4595	-42.22	20240417	1966	35.05	20250321	0.73	Y	220180	500	97 억	228104	N	N	0	N	01	N
67	20250417	150942	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2650	0	3	0.00	96561165	36401	29.85	2640	2700	2590	3445	1855	2650	2652.71	1.18	3661	2860	2755	2615	2510	2370	2807	2562	97	795	500	1900	5	1	19408000	514	60.23	0.75	12	0.19	44.00	3513.00	4595	20240417	-42.33	1966	20250321	34.79	3000	-11.67	20250214	1966	34.79	20250321	4595	-42.33	20240417	1966	34.79	20250321	0.73	Y	220180	500	97 억	228104	N	N	0	N	01	N
68	20250417	140944	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2700	50	2	1.89	69608320	26197	21.48	2640	2700	2590	3445	1855	2650	2657.11	1.18	2826	2860	2755	2615	2510	2370	2807	2562	97	795	500	1900	5	1	19408000	524	61.36	0.77	12	0.13	44.00	3513.00	4595	20240417	-41.24	1966	20250321	37.33	3000	-10.00	20250214	1966	37.33	20250321	4595	-41.24	20240417	1966	37.33	20250321	0.73	Y	220180	500	97 억	228104	N	N	0	N	01	N
69	20250417	130942	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2665	15	2	0.57	61514520	23188	19.01	2640	2695	2590	3445	1855	2650	2652.86	1.18	2937	2860	2755	2615	2510	2370	2807	2562	97	795	500	1900	5	1	19408000	517	60.57	0.76	12	0.12	44.00	3513.00	4595	20240417	-42.00	1966	20250321	35.55	3000	-11.17	20250214	1966	35.55	20250321	4595	-42.00	20240417	1966	35.55	20250321	0.73	Y	220180	500	97 억	228104	N	N	0	N	01	N
70	20250417	120941	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2640	-10	5	-0.38	52326010	19718	16.17	2640	2695	2590	3445	1855	2650	2653.72	1.18	3367	2860	2755	2615	2510	2370	2807	2562	97	795	500	1900	5	1	19408000	512	60.00	0.75	12	0.10	44.00	3513.00	4595	20240417	-42.55	1966	20250321	34.28	3000	-12.00	20250214	1966	34.28	20250321	4595	-42.55	20240417	1966	34.28	20250321	0.73	Y	220180	500	97 억	228104	N	N	0	N	01	N
71	20250417	110940	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2665	15	2	0.57	45256890	17038	13.97	2640	2695	2590	3445	1855	2650	2656.23	1.18	2849	2860	2755	2615	2510	2370	2807	2562	97	795	500	1900	5	1	19408000	517	60.57	0.76	12	0.09	44.00	3513.00	4595	20240417	-42.00	1966	20250321	35.55	3000	-11.17	20250214	1966	35.55	20250321	4595	-42.00	20240417	1966	35.55	20250321	0.73	Y	220180	500	97 억	228104	N	N	0	N	01	N
72	20250417	100941	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2680	30	2	1.13	32386375	12182	9.99	2640	2695	2590	3445	1855	2650	2658.54	1.18	2280	2860	2755	2615	2510	2370	2807	2562	97	795	500	1900	5	1	19408000	520	60.91	0.76	12	0.06	44.00	3513.00	4595	20240417	-41.68	1966	20250321	36.32	3000	-10.67	20250214	1966	36.32	20250321	4595	-41.68	20240417	1966	36.32	20250321	0.73	Y	220180	500	97 억	228104	N	N	0	N	01	N
73	20250417	090945	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2675	25	2	0.94	10065015	3828	3.14	2640	2695	2590	3445	1855	2650	2629.31	1.18	1623	2860	2755	2615	2510	2370	2807	2562	97	795	500	1900	5	1	19408000	519	60.80	0.76	12	0.02	44.00	3513.00	4595	20240417	-41.78	1966	20250321	36.06	3000	-10.83	20250214	1966	36.06	20250321	4595	-41.78	20240417	1966	36.06	20250321	0.73	Y	220180	500	97 억	228104	N	N	0	N	01	N
74	20250416	160930	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2650	110	2	4.33	318550328	121558	34.40	2505	2720	2475	3300	1780	2540	2620.54	1.10	14268	2846	2692	2486	2332	2126	2770	2410	97	760	500	1820	5	1	19408000	514	60.23	0.75	12	0.63	44.00	3513.00	4595	20240417	-42.33	1966	20250321	34.79	3000	-11.67	20250214	1966	34.79	20250321	4595	-42.33	20240417	1966	34.79	20250321	0.73	Y	220180	500	97 억	213441	N	N	0	N	01	N
75	20250416	150940	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2640	100	2	3.94	275638018	105171	29.76	2505	2720	2475	3300	1780	2540	2620.86	1.10	11799	2846	2692	2486	2332	2126	2770	2410	97	760	500	1820	5	1	19408000	512	60.00	0.75	12	0.54	44.00	3513.00	4595	20240417	-42.55	1966	20250321	34.28	3000	-12.00	20250214	1966	34.28	20250321	4595	-42.55	20240417	1966	34.28	20250321	0.73	Y	220180	500	97 억	213441	N	N	0	N	01	N
76	20250416	140939	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2665	125	2	4.92	267934688	102259	28.94	2505	2720	2475	3300	1780	2540	2620.16	1.10	10890	2846	2692	2486	2332	2126	2770	2410	97	760	500	1820	5	1	19408000	517	60.57	0.76	12	0.53	44.00	3513.00	4595	20240417	-42.00	1966	20250321	35.55	3000	-11.17	20250214	1966	35.55	20250321	4595	-42.00	20240417	1966	35.55	20250321	0.73	Y	220180	500	97 억	213441	N	N	0	N	01	N
77	20250416	130938	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2675	135	2	5.31	263539338	100603	28.47	2505	2720	2475	3300	1780	2540	2619.60	1.10	9664	2846	2692	2486	2332	2126	2770	2410	97	760	500	1820	5	1	19408000	519	60.80	0.76	12	0.52	44.00	3513.00	4595	20240417	-41.78	1966	20250321	36.06	3000	-10.83	20250214	1966	36.06	20250321	4595	-41.78	20240417	1966	36.06	20250321	0.73	Y	220180	500	97 억	213441	N	N	0	N	01	N
78	20250416	120940	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2665	125	2	4.92	238964693	91350	25.85	2505	2720	2475	3300	1780	2540	2615.93	1.10	6697	2846	2692	2486	2332	2126	2770	2410	97	760	500	1820	5	1	19408000	517	60.57	0.76	12	0.47	44.00	3513.00	4595	20240417	-42.00	1966	20250321	35.55	3000	-11.17	20250214	1966	35.55	20250321	4595	-42.00	20240417	1966	35.55	20250321	0.73	Y	220180	500	97 억	213441	N	N	0	N	01	N
79	20250416	110939	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2645	105	2	4.13	169407975	65364	18.50	2505	2650	2475	3300	1780	2540	2591.76	1.10	2088	2846	2692	2486	2332	2126	2770	2410	97	760	500	1820	5	1	19408000	513	60.11	0.75	12	0.34	44.00	3513.00	4595	20240417	-42.44	1966	20250321	34.54	3000	-11.83	20250214	1966	34.54	20250321	4595	-42.44	20240417	1966	34.54	20250321	0.73	Y	220180	500	97 억	213441	N	N	0	N	01	N
80	20250416	100938	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	60	2	2.36	103800655	40353	11.42	2505	2640	2475	3300	1780	2540	2572.32	1.10	2435	2846	2692	2486	2332	2126	2770	2410	97	760	500	1820	5	1	19408000	505	59.09	0.74	12	0.21	44.00	3513.00	4595	20240417	-43.42	1966	20250321	32.25	3000	-13.33	20250214	1966	32.25	20250321	4595	-43.42	20240417	1966	32.25	20250321	0.73	Y	220180	500	97 억	213441	N	N	0	N	01	N
81	20250416	090946	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	0	3	0.00	14621640	5819	1.65	2505	2560	2475	3300	1780	2540	2512.73	1.10	873	2846	2692	2486	2332	2126	2770	2410	97	760	500	1820	5	1	19408000	493	57.73	0.72	12	0.03	44.00	3513.00	4595	20240417	-44.72	1966	20250321	29.20	3000	-15.33	20250214	1966	29.20	20250321	4595	-44.72	20240417	1966	29.20	20250321	0.73	Y	220180	500	97 억	213441	N	N	0	N	01	N
82	20250415	160928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	230	2	9.96	880546722	351278	1158.49	2310	2640	2280	3000	1620	2310	2506.65	1.10	973	2406	2357	2271	2222	2136	2382	2247	97	690	500	1660	5	1	19408000	493	57.73	0.72	12	1.81	44.00	3513.00	4595	20240417	-44.72	1966	20250321	29.20	3000	-15.33	20250214	1966	29.20	20250321	4595	-44.72	20240417	1966	29.20	20250321	0.73	Y	220180	500	97 억	213518	N	N	0	N	00	N
83	20250415	150937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2530	220	2	9.52	862098612	343988	1134.45	2310	2640	2280	3000	1620	2310	2506.19	1.10	-330	2406	2357	2271	2222	2136	2382	2247	97	690	500	1660	5	1	19408000	491	57.50	0.72	12	1.77	44.00	3513.00	4595	20240417	-44.94	1966	20250321	28.69	3000	-15.67	20250214	1966	28.69	20250321	4595	-44.94	20240417	1966	28.69	20250321	0.73	Y	220180	500	97 억	213518	N	N	0	N	00	N
84	20250415	140936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	200	2	8.66	801181007	319798	1054.67	2310	2640	2280	3000	1620	2310	2505.27	1.10	-2584	2406	2357	2271	2222	2136	2382	2247	97	690	500	1660	5	1	19408000	487	57.05	0.71	12	1.65	44.00	3513.00	4595	20240417	-45.38	1966	20250321	27.67	3000	-16.33	20250214	1966	27.67	20250321	4595	-45.38	20240417	1966	27.67	20250321	0.73	Y	220180	500	97 억	213518	N	N	0	N	00	N
85	20250415	130937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	170	2	7.36	467653307	189531	625.06	2310	2590	2280	3000	1620	2310	2467.42	1.10	-19235	2406	2357	2271	2222	2136	2382	2247	97	690	500	1660	5	1	19408000	481	56.36	0.71	12	0.98	44.00	3513.00	4595	20240417	-46.03	1966	20250321	26.14	3000	-17.33	20250214	1966	26.14	20250321	4595	-46.03	20240417	1966	26.14	20250321	0.73	Y	220180	500	97 억	213518	N	N	0	N	00	N
86	20250415	120935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2340	30	2	1.30	66814832	28456	93.85	2310	2430	2280	3000	1620	2310	2348.01	1.10	540	2406	2357	2271	2222	2136	2382	2247	97	690	500	1660	5	1	19408000	454	53.18	0.67	12	0.15	44.00	3513.00	4595	20240417	-49.08	1966	20250321	19.02	3000	-22.00	20250214	1966	19.02	20250321	4595	-49.08	20240417	1966	19.02	20250321	0.73	Y	220180	500	97 억	213518	N	N	0	N	00	N
87	20250415	110937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2325	15	2	0.65	18450552	7986	26.34	2310	2340	2280	3000	1620	2310	2310.36	1.10	-459	2406	2357	2271	2222	2136	2382	2247	97	690	500	1660	5	1	19408000	451	52.84	0.66	12	0.04	44.00	3513.00	4595	20240417	-49.40	1966	20250321	18.26	3000	-22.50	20250214	1966	18.26	20250321	4595	-49.40	20240417	1966	18.26	20250321	0.73	Y	220180	500	97 억	213518	N	N	0	N	00	N
88	20250415	100937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	-10	5	-0.43	10062932	4375	14.43	2310	2320	2280	3000	1620	2310	2300.10	1.10	-525	2406	2357	2271	2222	2136	2382	2247	97	690	500	1660	5	1	19408000	446	52.27	0.65	12	0.02	44.00	3513.00	4595	20240417	-49.95	1966	20250321	16.99	3000	-23.33	20250214	1966	16.99	20250321	4595	-49.95	20240417	1966	16.99	20250321	0.73	Y	220180	500	97 억	213518	N	N	0	N	00	N
89	20250415	090939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	0	3	0.00	1265890	548	1.81	2310	2320	2310	3000	1620	2310	2310.02	1.10	-497	2406	2357	2271	2222	2136	2382	2247	97	690	500	1660	5	1	19408000	448	52.50	0.66	12	0.00	44.00	3513.00	4595	20240417	-49.73	1966	20250321	17.50	3000	-23.00	20250214	1966	17.50	20250321	4595	-49.73	20240417	1966	17.50	20250321	0.73	Y	220180	500	97 억	213518	N	N	0	N	00	N
90	20250414	160925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	85	2	3.82	68539725	30322	57.50	2210	2320	2185	2890	1560	2225	2260.40	1.10	589	2401	2312	2196	2107	1991	2357	2152	97	665	500	1600	5	1	19408000	448	52.50	0.66	12	0.16	44.00	3513.00	4595	20240417	-49.73	1966	20250321	17.50	3000	-23.00	20250214	1966	17.50	20250321	4595	-49.73	20240417	1966	17.50	20250321	0.73	Y	220180	500	97 억	212929	N	N	0	N	00	N
91	20250414	150933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	55	2	2.47	53369890	23724	44.98	2210	2300	2185	2890	1560	2225	2249.62	1.10	395	2401	2312	2196	2107	1991	2357	2152	97	665	500	1600	5	1	19408000	443	51.82	0.65	12	0.12	44.00	3513.00	4595	20240417	-50.38	1966	20250321	15.97	3000	-24.00	20250214	1966	15.97	20250321	4595	-50.38	20240417	1966	15.97	20250321	0.73	Y	220180	500	97 억	212929	N	N	0	N	00	N
92	20250414	140932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2185	-40	5	-1.80	23615760	10644	20.18	2210	2250	2185	2890	1560	2225	2218.69	1.10	392	2401	2312	2196	2107	1991	2357	2152	97	665	500	1600	5	1	19408000	424	49.66	0.62	12	0.05	44.00	3513.00	4595	20240417	-52.45	1966	20250321	11.14	3000	-27.17	20250214	1966	11.14	20250321	4595	-52.45	20240417	1966	11.14	20250321	0.73	Y	220180	500	97 억	212929	N	N	0	N	00	N
93	20250414	130930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2235	10	2	0.45	11931140	5374	10.19	2210	2250	2195	2890	1560	2225	2220.16	1.10	-262	2401	2312	2196	2107	1991	2357	2152	97	665	500	1600	5	1	19408000	434	50.80	0.64	12	0.03	44.00	3513.00	4595	20240417	-51.36	1966	20250321	13.68	3000	-25.50	20250214	1966	13.68	20250321	4595	-51.36	20240417	1966	13.68	20250321	0.73	Y	220180	500	97 억	212929	N	N	0	N	00	N
94	20250414	120932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2235	10	2	0.45	11207360	5049	9.57	2210	2250	2195	2890	1560	2225	2219.72	1.10	-274	2401	2312	2196	2107	1991	2357	2152	97	665	500	1600	5	1	19408000	434	50.80	0.64	12	0.03	44.00	3513.00	4595	20240417	-51.36	1966	20250321	13.68	3000	-25.50	20250214	1966	13.68	20250321	4595	-51.36	20240417	1966	13.68	20250321	0.73	Y	220180	500	97 억	212929	N	N	0	N	00	N
95	20250414	110928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2225	0	3	0.00	10475305	4720	8.95	2210	2250	2195	2890	1560	2225	2219.34	1.10	-278	2401	2312	2196	2107	1991	2357	2152	97	665	500	1600	5	1	19408000	432	50.57	0.63	12	0.02	44.00	3513.00	4595	20240417	-51.58	1966	20250321	13.17	3000	-25.83	20250214	1966	13.17	20250321	4595	-51.58	20240417	1966	13.17	20250321	0.73	Y	220180	500	97 억	212929	N	N	0	N	00	N
96	20250414	100930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2225	0	3	0.00	8661335	3902	7.40	2210	2250	2195	2890	1560	2225	2219.72	1.10	-15	2401	2312	2196	2107	1991	2357	2152	97	665	500	1600	5	1	19408000	432	50.57	0.63	12	0.02	44.00	3513.00	4595	20240417	-51.58	1966	20250321	13.17	3000	-25.83	20250214	1966	13.17	20250321	4595	-51.58	20240417	1966	13.17	20250321	0.73	Y	220180	500	97 억	212929	N	N	0	N	00	N
97	20250414	090931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2205	-20	5	-0.90	6345025	2854	5.41	2210	2230	2205	2890	1560	2225	2223.20	1.10	-257	2401	2312	2196	2107	1991	2357	2152	97	665	500	1600	5	1	19408000	428	50.11	0.63	12	0.01	44.00	3513.00	4595	20240417	-52.01	1966	20250321	12.16	3000	-26.50	20250214	1966	12.16	20250321	4595	-52.01	20240417	1966	12.16	20250321	0.73	Y	220180	500	97 억	212929	N	N	0	N	00	N
98	20250411	160920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2225	75	2	3.49	115848590	52738	264.60	2150	2285	2080	2795	1505	2150	2196.68	1.09	2058	2233	2191	2133	2091	2033	2212	2112	97	645	500	1540	5	1	19408000	432	50.57	0.63	12	0.27	44.00	3513.00	4595	20240417	-51.58	1966	20250321	13.17	3000	-25.83	20250214	1966	13.17	20250321	4595	-51.58	20240417	1966	13.17	20250321	0.73	Y	220180	500	97 억	210875	N	N	235	N	00	N
99	20250411	150929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2230	80	2	3.72	95991135	43841	219.96	2150	2285	2080	2795	1505	2150	2189.53	1.09	3386	2233	2191	2133	2091	2033	2212	2112	97	645	500	1540	5	1	19408000	433	50.68	0.63	12	0.23	44.00	3513.00	4595	20240417	-51.47	1966	20250321	13.43	3000	-25.67	20250214	1966	13.43	20250321	4595	-51.47	20240417	1966	13.43	20250321	0.73	Y	220180	500	97 억	210875	N	N	235	N	00	N
100	20250411	140928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2190	40	2	1.86	39469380	18322	91.93	2150	2190	2080	2795	1505	2150	2154.21	1.09	619	2233	2191	2133	2091	2033	2212	2112	97	645	500	1540	5	1	19408000	425	49.77	0.62	12	0.09	44.00	3513.00	4595	20240417	-52.34	1966	20250321	11.39	3000	-27.00	20250214	1966	11.39	20250321	4595	-52.34	20240417	1966	11.39	20250321	0.73	Y	220180	500	97 억	210875	N	N	235	N	00	N
101	20250411	130929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2150	0	3	0.00	13532160	6387	32.05	2150	2190	2080	2795	1505	2150	2118.70	1.09	3	2233	2191	2133	2091	2033	2212	2112	97	645	500	1540	5	1	19408000	417	48.86	0.61	12	0.03	44.00	3513.00	4595	20240417	-53.21	1966	20250321	9.36	3000	-28.33	20250214	1966	9.36	20250321	4595	-53.21	20240417	1966	9.36	20250321	0.73	Y	220180	500	97 억	210875	N	N	235	N	00	N
102	20250411	120930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2130	-20	5	-0.93	11965245	5657	28.38	2150	2190	2080	2795	1505	2150	2115.12	1.09	690	2233	2191	2133	2091	2033	2212	2112	97	645	500	1540	5	1	19408000	413	48.41	0.61	12	0.03	44.00	3513.00	4595	20240417	-53.65	1966	20250321	8.34	3000	-29.00	20250214	1966	8.34	20250321	4595	-53.65	20240417	1966	8.34	20250321	0.73	Y	220180	500	97 억	210875	N	N	235	N	00	N
103	20250411	110930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2140	-10	5	-0.47	11563805	5469	27.44	2150	2190	2080	2795	1505	2150	2114.43	1.09	845	2233	2191	2133	2091	2033	2212	2112	97	645	500	1540	5	1	19408000	415	48.64	0.61	12	0.03	44.00	3513.00	4595	20240417	-53.43	1966	20250321	8.85	3000	-28.67	20250214	1966	8.85	20250321	4595	-53.43	20240417	1966	8.85	20250321	0.73	Y	220180	500	97 억	210875	N	N	235	N	00	N
104	20250411	100932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2095	-55	5	-2.56	9090770	4301	21.58	2150	2190	2080	2795	1505	2150	2113.64	1.09	865	2233	2191	2133	2091	2033	2212	2112	97	645	500	1540	5	1	19408000	407	47.61	0.60	12	0.02	44.00	3513.00	4595	20240417	-54.41	1966	20250321	6.56	3000	-30.17	20250214	1966	6.56	20250321	4595	-54.41	20240417	1966	6.56	20250321	0.73	Y	220180	500	97 억	210875	N	N	235	N	00	N
105	20250411	090935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	-40	5	-1.86	5248295	2467	12.38	2150	2190	2105	2795	1505	2150	2127.40	1.09	886	2233	2191	2133	2091	2033	2212	2112	97	645	500	1540	5	1	19408000	410	47.95	0.60	12	0.01	44.00	3513.00	4595	20240417	-54.08	1966	20250321	7.32	3000	-29.67	20250214	1966	7.32	20250321	4595	-54.08	20240417	1966	7.32	20250321	0.73	Y	220180	500	97 억	210875	N	N	235	N	00	N
106	20250410	160924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2150	85	2	4.12	42451495	19931	160.59	2075	2175	2075	2680	1450	2065	2129.92	1.07	3425	2158	2111	2078	2031	1998	2135	2055	97	615	500	1480	5	1	19408000	417	48.86	0.61	12	0.10	44.00	3513.00	4595	20240417	-53.21	1966	20250321	9.36	3000	-28.33	20250214	1966	9.36	20250321	4595	-53.21	20240417	1966	9.36	20250321	0.73	Y	220180	500	97 억	207450	N	N	235	N	00	N
107	20250410	150929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2130	65	2	3.15	42449345	19930	160.58	2075	2175	2075	2680	1450	2065	2129.92	1.07	3425	2158	2111	2078	2031	1998	2135	2055	97	615	500	1480	5	1	19408000	413	48.41	0.61	12	0.10	44.00	3513.00	4595	20240417	-53.65	1966	20250321	8.34	3000	-29.00	20250214	1966	8.34	20250321	4595	-53.65	20240417	1966	8.34	20250321	0.73	Y	220180	500	97 억	207450	N	N	13	N	00	N
108	20250410	140925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2145	80	2	3.87	35173260	16518	133.09	2075	2175	2075	2680	1450	2065	2129.39	1.07	1606	2158	2111	2078	2031	1998	2135	2055	97	615	500	1480	5	1	19408000	416	48.75	0.61	12	0.09	44.00	3513.00	4595	20240417	-53.32	1966	20250321	9.10	3000	-28.50	20250214	1966	9.10	20250321	4595	-53.32	20240417	1966	9.10	20250321	0.73	Y	220180	500	97 억	207450	N	N	13	N	00	N
109	20250410	130925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2130	65	2	3.15	26241725	12345	99.47	2075	2175	2075	2680	1450	2065	2125.70	1.07	750	2158	2111	2078	2031	1998	2135	2055	97	615	500	1480	5	1	19408000	413	48.41	0.61	12	0.06	44.00	3513.00	4595	20240417	-53.65	1966	20250321	8.34	3000	-29.00	20250214	1966	8.34	20250321	4595	-53.65	20240417	1966	8.34	20250321	0.73	Y	220180	500	97 억	207450	N	N	13	N	00	N
110	20250410	120924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2130	65	2	3.15	11731905	5576	44.93	2075	2145	2075	2680	1450	2065	2104.00	1.07	244	2158	2111	2078	2031	1998	2135	2055	97	615	500	1480	5	1	19408000	413	48.41	0.61	12	0.03	44.00	3513.00	4595	20240417	-53.65	1966	20250321	8.34	3000	-29.00	20250214	1966	8.34	20250321	4595	-53.65	20240417	1966	8.34	20250321	0.73	Y	220180	500	97 억	207450	N	N	13	N	00	N
111	20250410	110924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2130	65	2	3.15	10617935	5053	40.71	2075	2145	2075	2680	1450	2065	2101.31	1.07	616	2158	2111	2078	2031	1998	2135	2055	97	615	500	1480	5	1	19408000	413	48.41	0.61	12	0.03	44.00	3513.00	4595	20240417	-53.65	1966	20250321	8.34	3000	-29.00	20250214	1966	8.34	20250321	4595	-53.65	20240417	1966	8.34	20250321	0.73	Y	220180	500	97 억	207450	N	N	13	N	00	N
112	20250410	100926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	45	2	2.18	5733340	2725	21.96	2075	2145	2075	2680	1450	2065	2103.98	1.07	617	2158	2111	2078	2031	1998	2135	2055	97	615	500	1480	5	1	19408000	410	47.95	0.60	12	0.01	44.00	3513.00	4595	20240417	-54.08	1966	20250321	7.32	3000	-29.67	20250214	1966	7.32	20250321	4595	-54.08	20240417	1966	7.32	20250321	0.73	Y	220180	500	97 억	207450	N	N	13	N	00	N
113	20250410	090928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	35	2	1.69	1160315	553	4.46	2075	2100	2075	2680	1450	2065	2098.22	1.07	-348	2158	2111	2078	2031	1998	2135	2055	97	615	500	1480	5	1	19408000	408	47.73	0.60	12	0.00	44.00	3513.00	4595	20240417	-54.30	1966	20250321	6.82	3000	-30.00	20250214	1966	6.82	20250321	4595	-54.30	20240417	1966	6.82	20250321	0.73	Y	220180	500	97 억	207450	N	N	13	N	00	N
114	20250409	160919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2065	-5	5	-0.24	25852090	12411	59.71	2050	2125	2045	2690	1450	2070	2083.00	0.96	1746	2180	2125	2095	2040	2010	2110	2025	97	620	500	1490	5	1	19408000	401	46.93	0.59	12	0.06	44.00	3513.00	4595	20240417	-55.06	1966	20250321	5.04	3000	-31.17	20250214	1966	5.04	20250321	4595	-55.06	20240417	1966	5.04	20250321	0.73	Y	220180	500	97 억	186453	N	N	13	N	00	N
115	20250409	150721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2090	20	2	0.97	22953660	11009	52.96	2050	2125	2045	2690	1450	2070	2084.99	0.96	1726	2180	2125	2095	2040	2010	2110	2025	97	620	500	1490	5	1	19408000	406	47.50	0.59	12	0.06	44.00	3513.00	4595	20240417	-54.52	1966	20250321	6.31	3000	-30.33	20250214	1966	6.31	20250321	4595	-54.52	20240417	1966	6.31	20250321	0.73	Y	220180	500	97 억	186453	N	N	31	N	00	N
116	20250409	140917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2080	10	2	0.48	22244060	10669	51.33	2050	2125	2045	2690	1450	2070	2084.92	0.96	1885	2180	2125	2095	2040	2010	2110	2025	97	620	500	1490	5	1	19408000	404	47.27	0.59	12	0.05	44.00	3513.00	4595	20240417	-54.73	1966	20250321	5.80	3000	-30.67	20250214	1966	5.80	20250321	4595	-54.73	20240417	1966	5.80	20250321	0.73	Y	220180	500	97 억	186453	N	N	31	N	00	N
117	20250409	130913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	15	2	0.72	20632235	9894	47.60	2050	2125	2045	2690	1450	2070	2085.33	0.96	1595	2180	2125	2095	2040	2010	2110	2025	97	620	500	1490	5	1	19408000	405	47.39	0.59	12	0.05	44.00	3513.00	4595	20240417	-54.62	1966	20250321	6.05	3000	-30.50	20250214	1966	6.05	20250321	4595	-54.62	20240417	1966	6.05	20250321	0.73	Y	220180	500	97 억	186453	N	N	31	N	00	N
118	20250409	120916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	40	2	1.93	8933440	4290	20.64	2050	2125	2045	2690	1450	2070	2082.39	0.96	17	2180	2125	2095	2040	2010	2110	2025	97	620	500	1490	5	1	19408000	410	47.95	0.60	12	0.02	44.00	3513.00	4595	20240417	-54.08	1966	20250321	7.32	3000	-29.67	20250214	1966	7.32	20250321	4595	-54.08	20240417	1966	7.32	20250321	0.73	Y	220180	500	97 억	186453	N	N	31	N	00	N
119	20250409	110912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2105	35	2	1.69	7375610	3550	17.08	2050	2125	2045	2690	1450	2070	2077.64	0.96	-45	2180	2125	2095	2040	2010	2110	2025	97	620	500	1490	5	1	19408000	409	47.84	0.60	12	0.02	44.00	3513.00	4595	20240417	-54.19	1966	20250321	7.07	3000	-29.83	20250214	1966	7.07	20250321	4595	-54.19	20240417	1966	7.07	20250321	0.73	Y	220180	500	97 억	186453	N	N	31	N	00	N
120	20250409	100919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2080	10	2	0.48	3938215	1893	9.11	2050	2125	2045	2690	1450	2070	2080.41	0.96	-73	2180	2125	2095	2040	2010	2110	2025	97	620	500	1490	5	1	19408000	404	47.27	0.59	12	0.01	44.00	3513.00	4595	20240417	-54.73	1966	20250321	5.80	3000	-30.67	20250214	1966	5.80	20250321	4595	-54.73	20240417	1966	5.80	20250321	0.73	Y	220180	500	97 억	186453	N	N	31	N	00	N
121	20250409	090922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	-10	5	-0.48	346005	169	0.81	2050	2060	2045	2690	1450	2070	2047.37	0.96	49	2180	2125	2095	2040	2010	2110	2025	97	620	500	1490	5	1	19408000	400	46.82	0.59	12	0.00	44.00	3513.00	4595	20240417	-55.17	1966	20250321	4.78	3000	-31.33	20250214	1966	4.78	20250321	4595	-55.17	20240417	1966	4.78	20250321	0.73	Y	220180	500	97 억	186453	N	N	31	N	00	N
122	20250408	160907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	-75	5	-3.50	42940610	20572	235.97	2145	2150	2065	2785	1505	2145	2087.65	0.96	243	2221	2182	2106	2067	1991	2202	2087	97	640	500	1540	5	1	19408000	402	47.05	0.59	12	0.11	44.00	3513.00	4595	20240417	-54.95	1966	20250321	5.29	3000	-31.00	20250214	1966	5.29	20250321	4595	-54.95	20240417	1966	5.29	20250321	0.74	Y	220180	500	97 억	186193	N	N	31	N	00	N
123	20250408	150913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2105	-40	5	-1.86	37387225	17890	205.21	2145	2150	2065	2785	1505	2145	2089.84	0.96	307	2221	2182	2106	2067	1991	2202	2087	97	640	500	1540	5	1	19408000	409	47.84	0.60	12	0.09	44.00	3513.00	4595	20240417	-54.19	1966	20250321	7.07	3000	-29.83	20250214	1966	7.07	20250321	4595	-54.19	20240417	1966	7.07	20250321	0.74	Y	220180	500	97 억	186193	N	N	0	N	00	N
124	20250408	140911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2120	-25	5	-1.17	32868130	15745	180.60	2145	2150	2065	2785	1505	2145	2087.53	0.96	279	2221	2182	2106	2067	1991	2202	2087	97	640	500	1540	5	1	19408000	411	48.18	0.60	12	0.08	44.00	3513.00	4595	20240417	-53.86	1966	20250321	7.83	3000	-29.33	20250214	1966	7.83	20250321	4595	-53.86	20240417	1966	7.83	20250321	0.74	Y	220180	500	97 억	186193	N	N	0	N	00	N
125	20250408	130908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	-45	5	-2.10	32159810	15410	176.76	2145	2150	2065	2785	1505	2145	2086.94	0.96	323	2221	2182	2106	2067	1991	2202	2087	97	640	500	1540	5	1	19408000	408	47.73	0.60	12	0.08	44.00	3513.00	4595	20240417	-54.30	1966	20250321	6.82	3000	-30.00	20250214	1966	6.82	20250321	4595	-54.30	20240417	1966	6.82	20250321	0.74	Y	220180	500	97 억	186193	N	N	0	N	00	N
126	20250408	120913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	-45	5	-2.10	31092605	14903	170.95	2145	2150	2065	2785	1505	2145	2086.33	0.96	328	2221	2182	2106	2067	1991	2202	2087	97	640	500	1540	5	1	19408000	408	47.73	0.60	12	0.08	44.00	3513.00	4595	20240417	-54.30	1966	20250321	6.82	3000	-30.00	20250214	1966	6.82	20250321	4595	-54.30	20240417	1966	6.82	20250321	0.74	Y	220180	500	97 억	186193	N	N	0	N	00	N
127	20250408	110910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	-35	5	-1.63	31010535	14864	170.50	2145	2150	2065	2785	1505	2145	2086.28	0.96	365	2221	2182	2106	2067	1991	2202	2087	97	640	500	1540	5	1	19408000	410	47.95	0.60	12	0.08	44.00	3513.00	4595	20240417	-54.08	1966	20250321	7.32	3000	-29.67	20250214	1966	7.32	20250321	4595	-54.08	20240417	1966	7.32	20250321	0.74	Y	220180	500	97 억	186193	N	N	0	N	00	N
128	20250408	100911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2090	-55	5	-2.56	28748915	13782	158.09	2145	2150	2065	2785	1505	2145	2085.98	0.96	390	2221	2182	2106	2067	1991	2202	2087	97	640	500	1540	5	1	19408000	406	47.50	0.59	12	0.07	44.00	3513.00	4595	20240417	-54.52	1966	20250321	6.31	3000	-30.33	20250214	1966	6.31	20250321	4595	-54.52	20240417	1966	6.31	20250321	0.74	Y	220180	500	97 억	186193	N	N	0	N	00	N
129	20250408	090913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2145	0	3	0.00	684615	319	3.66	2145	2150	2120	2785	1505	2145	2146.13	0.96	-123	2221	2182	2106	2067	1991	2202	2087	97	640	500	1540	5	1	19408000	416	48.75	0.61	12	0.00	44.00	3513.00	4595	20240417	-53.32	1966	20250321	9.10	3000	-28.50	20250214	1966	9.10	20250321	4595	-53.32	20240417	1966	9.10	20250321	0.74	Y	220180	500	97 억	186193	N	N	0	N	00	N
130	20250407	160901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2145	5	2	0.23	18212550	8718	27.43	2125	2145	2030	2780	1500	2140	2086.38	0.92	-705	2256	2197	2101	2042	1946	2227	2072	97	640	500	1540	5	1	19408000	416	48.75	0.61	12	0.04	44.00	3513.00	4595	20240417	-53.32	1966	20250321	9.10	3000	-28.50	20250214	1966	9.10	20250321	4595	-53.32	20240417	1966	9.10	20250321	0.76	Y	220180	500	97 억	178148	N	N	31	N	00	N
131	20250407	150907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2135	-5	5	-0.23	16059015	7714	24.27	2125	2140	2030	2780	1500	2140	2081.80	0.92	-701	2256	2197	2101	2042	1946	2227	2072	97	640	500	1540	5	1	19408000	414	48.52	0.61	12	0.04	44.00	3513.00	4595	20240417	-53.54	1966	20250321	8.60	3000	-28.83	20250214	1966	8.60	20250321	4595	-53.54	20240417	1966	8.60	20250321	0.76	Y	220180	500	97 억	178148	N	N	31	N	00	N
132	20250407	140904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2115	-25	5	-1.17	15952370	7664	24.12	2125	2140	2030	2780	1500	2140	2081.47	0.92	-654	2256	2197	2101	2042	1946	2227	2072	97	640	500	1540	5	1	19408000	410	48.07	0.60	12	0.04	44.00	3513.00	4595	20240417	-53.97	1966	20250321	7.58	3000	-29.50	20250214	1966	7.58	20250321	4595	-53.97	20240417	1966	7.58	20250321	0.76	Y	220180	500	97 억	178148	N	N	31	N	00	N
133	20250407	130903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2115	-25	5	-1.17	13818365	6653	20.93	2125	2140	2030	2780	1500	2140	2077.01	0.92	-828	2256	2197	2101	2042	1946	2227	2072	97	640	500	1540	5	1	19408000	410	48.07	0.60	12	0.03	44.00	3513.00	4595	20240417	-53.97	1966	20250321	7.58	3000	-29.50	20250214	1966	7.58	20250321	4595	-53.97	20240417	1966	7.58	20250321	0.76	Y	220180	500	97 억	178148	N	N	31	N	00	N
134	20250407	120903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	-55	5	-2.57	12088320	5833	18.35	2125	2125	2030	2780	1500	2140	2072.40	0.92	-594	2256	2197	2101	2042	1946	2227	2072	97	640	500	1540	5	1	19408000	405	47.39	0.59	12	0.03	44.00	3513.00	4595	20240417	-54.62	1966	20250321	6.05	3000	-30.50	20250214	1966	6.05	20250321	4595	-54.62	20240417	1966	6.05	20250321	0.76	Y	220180	500	97 억	178148	N	N	31	N	00	N
135	20250407	110903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	-30	5	-1.40	10272170	4968	15.63	2125	2125	2030	2780	1500	2140	2067.67	0.92	-389	2256	2197	2101	2042	1946	2227	2072	97	640	500	1540	5	1	19408000	410	47.95	0.60	12	0.03	44.00	3513.00	4595	20240417	-54.08	1966	20250321	7.32	3000	-29.67	20250214	1966	7.32	20250321	4595	-54.08	20240417	1966	7.32	20250321	0.76	Y	220180	500	97 억	178148	N	N	31	N	00	N
136	20250407	100903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2090	-50	5	-2.34	7444265	3617	11.38	2125	2125	2030	2780	1500	2140	2058.13	0.92	-665	2256	2197	2101	2042	1946	2227	2072	97	640	500	1540	5	1	19408000	406	47.50	0.59	12	0.02	44.00	3513.00	4595	20240417	-54.52	1966	20250321	6.31	3000	-30.33	20250214	1966	6.31	20250321	4595	-54.52	20240417	1966	6.31	20250321	0.76	Y	220180	500	97 억	178148	N	N	31	N	00	N
137	20250407	090905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2120	-20	5	-0.93	160175	77	0.24	2125	2125	2045	2780	1500	2140	2080.19	0.92	63	2256	2197	2101	2042	1946	2227	2072	97	640	500	1540	5	1	19408000	411	48.18	0.60	12	0.00	44.00	3513.00	4595	20240417	-53.86	1966	20250321	7.83	3000	-29.33	20250214	1966	7.83	20250321	4595	-53.86	20240417	1966	7.83	20250321	0.76	Y	220180	500	97 억	178148	N	N	31	N	00	N
138	20250404	160900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2140	60	2	2.88	65926430	31780	163.85	2060	2160	2005	2700	1460	2080	2074.05	0.90	3015	2140	2110	2060	2030	1980	2085	2005	97	620	500	1490	5	1	19408000	415	48.64	0.61	12	0.16	44.00	3513.00	4595	20240417	-53.43	1966	20250321	8.85	3000	-28.67	20250214	1966	8.85	20250321	4595	-53.43	20240417	1966	8.85	20250321	0.80	Y	220180	500	97 억	175133	N	N	31	N	00	N
139	20250404	150909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2145	65	2	3.12	62510700	30190	155.65	2060	2150	2005	2700	1460	2080	2070.58	0.90	2966	2140	2110	2060	2030	1980	2085	2005	97	620	500	1490	5	1	19408000	416	48.75	0.61	12	0.16	44.00	3513.00	4595	20240417	-53.32	1966	20250321	9.10	3000	-28.50	20250214	1966	9.10	20250321	4595	-53.32	20240417	1966	9.10	20250321	0.80	Y	220180	500	97 억	175133	N	N	0	N	00	N
140	20250404	140911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2080	0	3	0.00	49709835	24183	124.68	2060	2100	2005	2700	1460	2080	2055.57	0.90	2294	2140	2110	2060	2030	1980	2085	2005	97	620	500	1490	5	1	19408000	404	47.27	0.59	12	0.12	44.00	3513.00	4595	20240417	-54.73	1966	20250321	5.80	3000	-30.67	20250214	1966	5.80	20250321	4595	-54.73	20240417	1966	5.80	20250321	0.80	Y	220180	500	97 억	175133	N	N	0	N	00	N
141	20250404	130910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2095	15	2	0.72	47509750	23127	119.24	2060	2095	2005	2700	1460	2080	2054.30	0.90	2317	2140	2110	2060	2030	1980	2085	2005	97	620	500	1490	5	1	19408000	407	47.61	0.60	12	0.12	44.00	3513.00	4595	20240417	-54.41	1966	20250321	6.56	3000	-30.17	20250214	1966	6.56	20250321	4595	-54.41	20240417	1966	6.56	20250321	0.80	Y	220180	500	97 억	175133	N	N	0	N	00	N
142	20250404	120903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2065	-15	5	-0.72	32029185	15675	80.82	2060	2095	2005	2700	1460	2080	2043.33	0.90	2599	2140	2110	2060	2030	1980	2085	2005	97	620	500	1490	5	1	19408000	401	46.93	0.59	12	0.08	44.00	3513.00	4595	20240417	-55.06	1966	20250321	5.04	3000	-31.17	20250214	1966	5.04	20250321	4595	-55.06	20240417	1966	5.04	20250321	0.80	Y	220180	500	97 억	175133	N	N	0	N	00	N
143	20250404	110907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	-5	5	-0.24	22047950	10857	55.98	2060	2095	2005	2700	1460	2080	2030.76	0.90	3097	2140	2110	2060	2030	1980	2085	2005	97	620	500	1490	5	1	19408000	403	47.16	0.59	12	0.06	44.00	3513.00	4595	20240417	-54.84	1966	20250321	5.54	3000	-30.83	20250214	1966	5.54	20250321	4595	-54.84	20240417	1966	5.54	20250321	0.80	Y	220180	500	97 억	175133	N	N	0	N	00	N
144	20250404	100907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2050	-30	5	-1.44	19658120	9705	50.04	2060	2095	2005	2700	1460	2080	2025.57	0.90	3184	2140	2110	2060	2030	1980	2085	2005	97	620	500	1490	5	1	19408000	398	46.59	0.58	12	0.05	44.00	3513.00	4595	20240417	-55.39	1966	20250321	4.27	3000	-31.67	20250214	1966	4.27	20250321	4595	-55.39	20240417	1966	4.27	20250321	0.80	Y	220180	500	97 억	175133	N	N	0	N	00	N
145	20250404	090911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	-20	5	-0.96	191580	93	0.48	2060	2060	2060	2700	1460	2080	2060.00	0.90	-3	2140	2110	2060	2030	1980	2085	2005	97	620	500	1490	5	1	19408000	400	46.82	0.59	12	0.00	44.00	3513.00	4595	20240417	-55.17	1966	20250321	4.78	3000	-31.33	20250214	1966	4.78	20250321	4595	-55.17	20240417	1966	4.78	20250321	0.80	Y	220180	500	97 억	175133	N	N	0	N	00	N
146	20250403	160853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2080	-5	5	-0.24	40108906	19396	46.32	2085	2090	2010	2710	1460	2085	2067.90	0.88	4097	2131	2107	2086	2062	2041	2120	2075	97	625	500	1500	5	1	19408000	404	47.27	0.59	12	0.10	44.00	3513.00	4595	20240417	-54.73	1966	20250321	5.80	3000	-30.67	20250214	1966	5.80	20250321	4595	-54.73	20240417	1966	5.80	20250321	0.79	Y	220180	500	97 억	171036	N	N	0	N	00	N
147	20250403	150900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	-25	5	-1.20	33934756	16402	39.17	2085	2090	2010	2710	1460	2085	2068.94	0.88	3371	2131	2107	2086	2062	2041	2120	2075	97	625	500	1500	5	1	19408000	400	46.82	0.59	12	0.08	44.00	3513.00	4595	20240417	-55.17	1966	20250321	4.78	3000	-31.33	20250214	1966	4.78	20250321	4595	-55.17	20240417	1966	4.78	20250321	0.79	Y	220180	500	97 억	171036	N	N	0	N	00	N
148	20250403	140900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	0	3	0.00	33254141	16073	38.38	2085	2090	2010	2710	1460	2085	2068.94	0.88	3374	2131	2107	2086	2062	2041	2120	2075	97	625	500	1500	5	1	19408000	405	47.39	0.59	12	0.08	44.00	3513.00	4595	20240417	-54.62	1966	20250321	6.05	3000	-30.50	20250214	1966	6.05	20250321	4595	-54.62	20240417	1966	6.05	20250321	0.79	Y	220180	500	97 억	171036	N	N	0	N	00	N
149	20250403	130858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	0	3	0.00	32860166	15884	37.93	2085	2090	2010	2710	1460	2085	2068.76	0.88	3437	2131	2107	2086	2062	2041	2120	2075	97	625	500	1500	5	1	19408000	405	47.39	0.59	12	0.08	44.00	3513.00	4595	20240417	-54.62	1966	20250321	6.05	3000	-30.50	20250214	1966	6.05	20250321	4595	-54.62	20240417	1966	6.05	20250321	0.79	Y	220180	500	97 억	171036	N	N	0	N	00	N
150	20250403	120856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2082	-3	5	-0.14	30174708	14590	34.84	2085	2090	2010	2710	1460	2085	2068.18	0.88	2321	2131	2107	2086	2062	2041	2120	2075	97	625	500	1500	5	1	19408000	404	47.32	0.59	12	0.08	44.00	3513.00	4595	20240417	-54.69	1966	20250321	5.90	3000	-30.60	20250214	1966	5.90	20250321	4595	-54.69	20240417	1966	5.90	20250321	0.79	Y	220180	500	97 억	171036	N	N	0	N	00	N
151	20250403	110859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	-15	5	-0.72	29956230	14485	34.59	2085	2090	2010	2710	1460	2085	2068.09	0.88	2251	2131	2107	2086	2062	2041	2120	2075	97	625	500	1500	5	1	19408000	402	47.05	0.59	12	0.07	44.00	3513.00	4595	20240417	-54.95	1966	20250321	5.29	3000	-31.00	20250214	1966	5.29	20250321	4595	-54.95	20240417	1966	5.29	20250321	0.79	Y	220180	500	97 억	171036	N	N	0	N	00	N
152	20250403	100900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2080	-5	5	-0.24	14330680	6978	16.66	2085	2085	2010	2710	1460	2085	2053.69	0.88	2774	2131	2107	2086	2062	2041	2120	2075	97	625	500	1500	5	1	19408000	404	47.27	0.59	12	0.04	44.00	3513.00	4595	20240417	-54.73	1966	20250321	5.80	3000	-30.67	20250214	1966	5.80	20250321	4595	-54.73	20240417	1966	5.80	20250321	0.79	Y	220180	500	97 억	171036	N	N	0	N	00	N
153	20250403	090902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	-15	5	-0.72	7791320	3810	9.10	2085	2085	2010	2710	1460	2085	2044.97	0.88	640	2131	2107	2086	2062	2041	2120	2075	97	625	500	1500	5	1	19408000	402	47.05	0.59	12	0.02	44.00	3513.00	4595	20240417	-54.95	1966	20250321	5.29	3000	-31.00	20250214	1966	5.29	20250321	4595	-54.95	20240417	1966	5.29	20250321	0.79	Y	220180	500	97 억	171036	N	N	0	N	00	N
154	20250402	160840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	10	2	0.48	86903145	41862	80.66	2075	2110	2065	2695	1455	2075	2075.94	0.78	20307	2248	2161	2073	1986	1898	2205	2030	97	620	500	1490	5	1	19408000	405	47.39	0.59	12	0.22	44.00	3513.00	4595	20240417	-54.62	1966	20250321	6.05	3000	-30.50	20250214	1966	6.05	20250321	4595	-54.62	20240417	1966	6.05	20250321	0.83	Y	220180	500	97 억	150729	N	N	0	N	00	N
155	20250402	150840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	-5	5	-0.24	45713335	21997	42.38	2075	2110	2065	2695	1455	2075	2078.16	0.78	3978	2248	2161	2073	1986	1898	2205	2030	97	620	500	1490	5	1	19408000	402	47.05	0.59	12	0.11	44.00	3513.00	4595	20240417	-54.95	1966	20250321	5.29	3000	-31.00	20250214	1966	5.29	20250321	4595	-54.95	20240417	1966	5.29	20250321	0.83	Y	220180	500	97 억	150729	N	N	0	N	00	N
156	20250402	140843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	10	2	0.48	34353515	16511	31.81	2075	2110	2065	2695	1455	2075	2080.64	0.78	3230	2248	2161	2073	1986	1898	2205	2030	97	620	500	1490	5	1	19408000	405	47.39	0.59	12	0.09	44.00	3513.00	4595	20240417	-54.62	1966	20250321	6.05	3000	-30.50	20250214	1966	6.05	20250321	4595	-54.62	20240417	1966	6.05	20250321	0.83	Y	220180	500	97 억	150729	N	N	0	N	00	N
157	20250402	130845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2080	5	2	0.24	32210730	15480	29.83	2075	2110	2065	2695	1455	2075	2080.80	0.78	2809	2248	2161	2073	1986	1898	2205	2030	97	620	500	1490	5	1	19408000	404	47.27	0.59	12	0.08	44.00	3513.00	4595	20240417	-54.73	1966	20250321	5.80	3000	-30.67	20250214	1966	5.80	20250321	4595	-54.73	20240417	1966	5.80	20250321	0.83	Y	220180	500	97 억	150729	N	N	0	N	00	N
158	20250402	120843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2080	5	2	0.24	30456150	14634	28.20	2075	2110	2065	2695	1455	2075	2081.19	0.78	2480	2248	2161	2073	1986	1898	2205	2030	97	620	500	1490	5	1	19408000	404	47.27	0.59	12	0.08	44.00	3513.00	4595	20240417	-54.73	1966	20250321	5.80	3000	-30.67	20250214	1966	5.80	20250321	4595	-54.73	20240417	1966	5.80	20250321	0.83	Y	220180	500	97 억	150729	N	N	0	N	00	N
159	20250402	110842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	0	3	0.00	29443530	14146	27.26	2075	2110	2065	2695	1455	2075	2081.40	0.78	2073	2248	2161	2073	1986	1898	2205	2030	97	620	500	1490	5	1	19408000	403	47.16	0.59	12	0.07	44.00	3513.00	4595	20240417	-54.84	1966	20250321	5.54	3000	-30.83	20250214	1966	5.54	20250321	4595	-54.84	20240417	1966	5.54	20250321	0.83	Y	220180	500	97 억	150729	N	N	0	N	00	N
160	20250402	100841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2090	15	2	0.72	13727860	6579	12.68	2075	2110	2065	2695	1455	2075	2086.62	0.78	-212	2248	2161	2073	1986	1898	2205	2030	97	620	500	1490	5	1	19408000	406	47.50	0.59	12	0.03	44.00	3513.00	4595	20240417	-54.52	1966	20250321	6.31	3000	-30.33	20250214	1966	6.31	20250321	4595	-54.52	20240417	1966	6.31	20250321	0.83	Y	220180	500	97 억	150729	N	N	0	N	00	N
161	20250402	090850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	-5	5	-0.24	4027410	1942	3.74	2075	2095	2070	2695	1455	2075	2073.85	0.78	1694	2248	2161	2073	1986	1898	2205	2030	97	620	500	1490	5	1	19408000	402	47.05	0.59	12	0.01	44.00	3513.00	4595	20240417	-54.95	1966	20250321	5.29	3000	-31.00	20250214	1966	5.29	20250321	4595	-54.95	20240417	1966	5.29	20250321	0.83	Y	220180	500	97 억	150729	N	N	0	N	00	N
162	20250401	160849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	85	2	4.27	106188089	51614	233.43	1990	2160	1985	2585	1393	1990	2057.35	0.76	3586	2070	2030	2010	1970	1950	2020	1960	97	595	500	1430	5	1	19408000	403	47.16	0.59	12	0.27	44.00	3513.00	4595	20240417	-54.84	1966	20250321	5.54	3000	-30.83	20250214	1966	5.54	20250321	4595	-54.84	20240417	1966	5.54	20250321	0.83	Y	220180	500	97 억	147145	N	N	0	N	00	N
163	20250401	150848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	70	2	3.52	98101489	47713	215.79	1990	2160	1985	2585	1393	1990	2056.07	0.76	2568	2070	2030	2010	1970	1950	2020	1960	97	595	500	1430	5	1	19408000	400	46.82	0.59	12	0.25	44.00	3513.00	4595	20240417	-55.17	1966	20250321	4.78	3000	-31.33	20250214	1966	4.78	20250321	4595	-55.17	20240417	1966	4.78	20250321	0.83	Y	220180	500	97 억	147145	N	N	0	N	00	N
164	20250401	140849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	80	2	4.02	81923794	39786	179.94	1990	2160	1985	2585	1393	1990	2059.11	0.76	1259	2070	2030	2010	1970	1950	2020	1960	97	595	500	1430	5	1	19408000	402	47.05	0.59	12	0.20	44.00	3513.00	4595	20240417	-54.95	1966	20250321	5.29	3000	-31.00	20250214	1966	5.29	20250321	4595	-54.95	20240417	1966	5.29	20250321	0.83	Y	220180	500	97 억	147145	N	N	0	N	00	N
165	20250401	130849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2045	55	2	2.76	69920579	33966	153.62	1990	2160	1985	2585	1393	1990	2058.55	0.76	-795	2070	2030	2010	1970	1950	2020	1960	97	595	500	1430	5	1	19408000	397	46.48	0.58	12	0.18	44.00	3513.00	4595	20240417	-55.50	1966	20250321	4.02	3000	-31.83	20250214	1966	4.02	20250321	4595	-55.50	20240417	1966	4.02	20250321	0.83	Y	220180	500	97 억	147145	N	N	0	N	00	N
166	20250401	120850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2050	60	2	3.02	67518659	32790	148.30	1990	2160	1985	2585	1393	1990	2059.12	0.76	-1270	2070	2030	2010	1970	1950	2020	1960	97	595	500	1430	5	1	19408000	398	46.59	0.58	12	0.17	44.00	3513.00	4595	20240417	-55.39	1966	20250321	4.27	3000	-31.67	20250214	1966	4.27	20250321	4595	-55.39	20240417	1966	4.27	20250321	0.83	Y	220180	500	97 억	147145	N	N	0	N	00	N
167	20250401	110836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2025	35	2	1.76	11617399	5814	26.29	1990	2040	1985	2585	1393	1990	1998.18	0.76	1866	2070	2030	2010	1970	1950	2020	1960	97	595	500	1430	5	1	19408000	393	46.02	0.58	12	0.03	44.00	3513.00	4595	20240417	-55.93	1966	20250321	3.00	3000	-32.50	20250214	1966	3.00	20250321	4595	-55.93	20240417	1966	3.00	20250321	0.83	Y	220180	500	97 억	147145	N	N	0	N	00	N
168	20250401	100836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1998	8	2	0.40	6673596	3348	15.14	1990	2040	1985	2585	1393	1990	1993.31	0.76	-480	2070	2030	2010	1970	1950	2020	1960	97	595	500	1430	1	1	19408000	388	45.41	0.57	12	0.02	44.00	3513.00	4595	20240417	-56.52	1966	20250321	1.63	3000	-33.40	20250214	1966	1.63	20250321	4595	-56.52	20240417	1966	1.63	20250321	0.83	Y	220180	500	97 억	147145	N	N	0	N	00	N
169	20250401	090837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2000	10	2	0.50	4171330	2095	9.47	1990	2040	1990	2585	1393	1990	1991.09	0.76	-284	2070	2030	2010	1970	1950	2020	1960	97	595	500	1430	5	1	19408000	388	45.45	0.57	12	0.01	44.00	3513.00	4595	20240417	-56.47	1966	20250321	1.73	3000	-33.33	20250214	1966	1.73	20250321	4595	-56.47	20240417	1966	1.73	20250321	0.83	Y	220180	500	97 억	147145	N	N	0	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History