KissMeData/050960/price/prices-20250401.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

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

78 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	shortOverheated
2	20250430	160524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15540	1700	2	12.28	5877951580	388457	196.49	14100	15840	14100	17990	9690	13840	15132.02	0.92	29121	15440	14640	14130	13330	12820	14385	13075	34	4150	500	8300	10	1	6751000	1049	23.69	1.20	12	5.75	656.00	12941.00	25900	20241211	-40.00	8420	20241125	84.56	21925	-29.12	20250409	12710	22.27	20250326	25900	-40.00	20241211	8420	84.56	20241125	3.86	Y	050960	500	33 억	61861	N	N	5364	N	N
3	20250430	150528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15530	1690	2	12.21	5476251725	362538	183.38	14100	15840	14100	17990	9690	13840	15106.00	0.92	30752	15440	14640	14130	13330	12820	14385	13075	34	4150	500	8300	10	1	6751000	1048	23.67	1.20	12	5.37	656.00	12941.00	25900	20241211	-40.04	8420	20241125	84.44	21925	-29.17	20250409	12710	22.19	20250326	25900	-40.04	20241211	8420	84.44	20241125	3.86	Y	050960	500	33 억	61861	N	N	5969	N	N
4	20250430	140528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15300	1460	2	10.55	4962610525	329158	166.50	14100	15840	14100	17990	9690	13840	15077.42	0.92	24350	15440	14640	14130	13330	12820	14385	13075	34	4150	500	8300	10	1	6751000	1033	23.32	1.18	12	4.88	656.00	12941.00	25900	20241211	-40.93	8420	20241125	81.71	21925	-30.22	20250409	12710	20.38	20250326	25900	-40.93	20241211	8420	81.71	20241125	3.86	Y	050960	500	33 억	61861	N	N	5969	N	N
5	20250430	130529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15200	1360	2	9.83	4716968105	313152	158.40	14100	15840	14100	17990	9690	13840	15063.64	0.92	21989	15440	14640	14130	13330	12820	14385	13075	34	4150	500	8300	10	1	6751000	1026	23.17	1.17	12	4.64	656.00	12941.00	25900	20241211	-41.31	8420	20241125	80.52	21925	-30.67	20250409	12710	19.59	20250326	25900	-41.31	20241211	8420	80.52	20241125	3.86	Y	050960	500	33 억	61861	N	N	5969	N	N
6	20250430	120530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15540	1700	2	12.28	4408489650	292950	148.18	14100	15840	14100	17990	9690	13840	15049.42	0.92	21703	15440	14640	14130	13330	12820	14385	13075	34	4150	500	8300	10	1	6751000	1049	23.69	1.20	12	4.34	656.00	12941.00	25900	20241211	-40.00	8420	20241125	84.56	21925	-29.12	20250409	12710	22.27	20250326	25900	-40.00	20241211	8420	84.56	20241125	3.86	Y	050960	500	33 억	61861	N	N	5969	N	N
7	20250430	110527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15010	1170	2	8.45	3530691965	236194	119.47	14100	15840	14100	17990	9690	13840	14949.19	0.92	21026	15440	14640	14130	13330	12820	14385	13075	34	4150	500	8300	10	1	6751000	1013	22.88	1.16	12	3.50	656.00	12941.00	25900	20241211	-42.05	8420	20241125	78.27	21925	-31.54	20250409	12710	18.10	20250326	25900	-42.05	20241211	8420	78.27	20241125	3.86	Y	050960	500	33 억	61861	N	N	5969	N	N
8	20250430	100530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15100	1260	2	9.10	3091389860	207020	104.72	14100	15840	14100	17990	9690	13840	14933.84	0.92	17179	15440	14640	14130	13330	12820	14385	13075	34	4150	500	8300	10	1	6751000	1019	23.02	1.17	12	3.07	656.00	12941.00	25900	20241211	-41.70	8420	20241125	79.33	21925	-31.13	20250409	12710	18.80	20250326	25900	-41.70	20241211	8420	79.33	20241125	3.86	Y	050960	500	33 억	61861	N	N	5969	N	N
9	20250430	090531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14480	640	2	4.62	578548350	39963	20.21	14100	15000	14100	17990	9690	13840	14480.24	0.92	3123	15440	14640	14130	13330	12820	14385	13075	34	4150	500	8300	10	1	6751000	978	22.07	1.12	12	0.59	656.00	12941.00	25900	20241211	-44.09	8420	20241125	71.97	21925	-33.96	20250409	12710	13.93	20250326	25900	-44.09	20241211	8420	71.97	20241125	3.86	Y	050960	500	33 억	61861	N	N	5969	N	N
10	20250429	160523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13840	-900	5	-6.11	2658472160	191071	193.09	14750	14930	13620	19160	10320	14740	13913.65	0.87	2861	16933	15836	15273	14176	13613	15555	13895	34	4420	500	8840	10	1	6751000	934	21.10	1.07	12	2.83	656.00	12941.00	25900	20241211	-46.56	8420	20241125	64.37	21925	-36.88	20250409	12710	8.89	20250326	25900	-46.56	20241211	8420	64.37	20241125	3.87	Y	050960	500	33 억	58434	N	N	5038	N	N
11	20250429	150526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13740	-1000	5	-6.78	2465799580	177072	178.94	14750	14930	13620	19160	10320	14740	13925.41	0.87	5130	16933	15836	15273	14176	13613	15555	13895	34	4420	500	8840	10	1	6751000	928	20.95	1.06	12	2.62	656.00	12941.00	25900	20241211	-46.95	8420	20241125	63.18	21925	-37.33	20250409	12710	8.10	20250326	25900	-46.95	20241211	8420	63.18	20241125	3.87	Y	050960	500	33 억	58434	N	N	3075	N	N
12	20250429	140527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13820	-920	5	-6.24	2196025650	157507	159.17	14750	14930	13620	19160	10320	14740	13942.40	0.87	9071	16933	15836	15273	14176	13613	15555	13895	34	4420	500	8840	10	1	6751000	933	21.07	1.07	12	2.33	656.00	12941.00	25900	20241211	-46.64	8420	20241125	64.13	21925	-36.97	20250409	12710	8.73	20250326	25900	-46.64	20241211	8420	64.13	20241125	3.87	Y	050960	500	33 억	58434	N	N	3075	N	N
13	20250429	130528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13850	-890	5	-6.04	2081231790	149230	150.81	14750	14930	13620	19160	10320	14740	13946.47	0.87	9919	16933	15836	15273	14176	13613	15555	13895	34	4420	500	8840	10	1	6751000	935	21.11	1.07	12	2.21	656.00	12941.00	25900	20241211	-46.53	8420	20241125	64.49	21925	-36.83	20250409	12710	8.97	20250326	25900	-46.53	20241211	8420	64.49	20241125	3.87	Y	050960	500	33 억	58434	N	N	3075	N	N
14	20250429	120528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13900	-840	5	-5.70	1899360495	136071	137.51	14750	14930	13620	19160	10320	14740	13958.60	0.87	8452	16933	15836	15273	14176	13613	15555	13895	34	4420	500	8840	10	1	6751000	938	21.19	1.07	12	2.02	656.00	12941.00	25900	20241211	-46.33	8420	20241125	65.08	21925	-36.60	20250409	12710	9.36	20250326	25900	-46.33	20241211	8420	65.08	20241125	3.87	Y	050960	500	33 억	58434	N	N	3075	N	N
15	20250429	110526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13840	-900	5	-6.11	1679028685	120205	121.48	14750	14930	13620	19160	10320	14740	13968.04	0.87	5479	16933	15836	15273	14176	13613	15555	13895	34	4420	500	8840	10	1	6751000	934	21.10	1.07	12	1.78	656.00	12941.00	25900	20241211	-46.56	8420	20241125	64.37	21925	-36.88	20250409	12710	8.89	20250326	25900	-46.56	20241211	8420	64.37	20241125	3.87	Y	050960	500	33 억	58434	N	N	3075	N	N
16	20250429	100529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13740	-1000	5	-6.78	1185357910	84269	85.16	14750	14930	13700	19160	10320	14740	14066.36	0.87	6161	16933	15836	15273	14176	13613	15555	13895	34	4420	500	8840	10	1	6751000	928	20.95	1.06	12	1.25	656.00	12941.00	25900	20241211	-46.95	8420	20241125	63.18	21925	-37.33	20250409	12710	8.10	20250326	25900	-46.95	20241211	8420	63.18	20241125	3.87	Y	050960	500	33 억	58434	N	N	3075	N	N
17	20250429	090528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14790	50	2	0.34	72432780	4881	4.93	14750	14930	14750	19160	10320	14740	14839.74	0.87	766	16933	15836	15273	14176	13613	15555	13895	34	4420	500	8840	10	1	6751000	998	22.55	1.14	12	0.07	656.00	12941.00	25900	20241211	-42.90	8420	20241125	75.65	21925	-32.54	20250409	12710	16.37	20250326	25900	-42.90	20241211	8420	75.65	20241125	3.87	Y	050960	500	33 억	58434	N	N	3075	N	N
18	20250428	160522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14740	-1050	5	-6.65	1510076730	97835	192.85	16300	16370	14710	20500	11060	15790	15440.68	1.05	-11892	16230	16010	15630	15410	15030	16120	15520	34	4710	500	9470	10	1	6751000	995	22.47	1.14	12	1.45	656.00	12941.00	25900	20241211	-43.09	8420	20241125	75.06	21925	-32.77	20250409	12710	15.97	20250326	25900	-43.09	20241211	8420	75.06	20241125	3.85	Y	050960	500	33 억	70890	N	N	3075	N	N
19	20250428	150526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14980	-810	5	-5.13	1304886710	83969	165.52	16300	16370	14970	20500	11060	15790	15540.10	1.05	-12490	16230	16010	15630	15410	15030	16120	15520	34	4710	500	9470	10	1	6751000	1011	22.84	1.16	12	1.24	656.00	12941.00	25900	20241211	-42.16	8420	20241125	77.91	21925	-31.68	20250409	12710	17.86	20250326	25900	-42.16	20241211	8420	77.91	20241125	3.85	Y	050960	500	33 억	70890	N	N	7412	N	N
20	20250428	140525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15320	-470	5	-2.98	1049060420	67084	132.23	16300	16370	15230	20500	11060	15790	15638.01	1.05	-8960	16230	16010	15630	15410	15030	16120	15520	34	4710	500	9470	10	1	6751000	1034	23.35	1.18	12	0.99	656.00	12941.00	25900	20241211	-40.85	8420	20241125	81.95	21925	-30.13	20250409	12710	20.54	20250326	25900	-40.85	20241211	8420	81.95	20241125	3.85	Y	050960	500	33 억	70890	N	N	7412	N	N
21	20250428	130525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15330	-460	5	-2.91	1010150640	64555	127.25	16300	16370	15230	20500	11060	15790	15647.91	1.05	-8496	16230	16010	15630	15410	15030	16120	15520	34	4710	500	9470	10	1	6751000	1035	23.37	1.18	12	0.96	656.00	12941.00	25900	20241211	-40.81	8420	20241125	82.07	21925	-30.08	20250409	12710	20.61	20250326	25900	-40.81	20241211	8420	82.07	20241125	3.85	Y	050960	500	33 억	70890	N	N	7412	N	N
22	20250428	120524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15260	-530	5	-3.36	953156310	60827	119.90	16300	16370	15230	20500	11060	15790	15669.95	1.05	-7910	16230	16010	15630	15410	15030	16120	15520	34	4710	500	9470	10	1	6751000	1030	23.26	1.18	12	0.90	656.00	12941.00	25900	20241211	-41.08	8420	20241125	81.24	21925	-30.40	20250409	12710	20.06	20250326	25900	-41.08	20241211	8420	81.24	20241125	3.85	Y	050960	500	33 억	70890	N	N	7412	N	N
23	20250428	110524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15380	-410	5	-2.60	773367780	49103	96.79	16300	16370	15330	20500	11060	15790	15749.91	1.05	-6960	16230	16010	15630	15410	15030	16120	15520	34	4710	500	9470	10	1	6751000	1038	23.45	1.19	12	0.73	656.00	12941.00	25900	20241211	-40.62	8420	20241125	82.66	21925	-29.85	20250409	12710	21.01	20250326	25900	-40.62	20241211	8420	82.66	20241125	3.85	Y	050960	500	33 억	70890	N	N	7412	N	N
24	20250428	100523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15500	-290	5	-1.84	592711225	37403	73.73	16300	16370	15450	20500	11060	15790	15846.62	1.05	-8899	16230	16010	15630	15410	15030	16120	15520	34	4710	500	9470	10	1	6751000	1046	23.63	1.20	12	0.55	656.00	12941.00	25900	20241211	-40.15	8420	20241125	84.09	21925	-29.30	20250409	12710	21.95	20250326	25900	-40.15	20241211	8420	84.09	20241125	3.85	Y	050960	500	33 억	70890	N	N	7412	N	N
25	20250428	090526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16020	230	2	1.46	151611790	9349	18.43	16300	16370	16020	20500	11060	15790	16216.90	1.05	-3271	16230	16010	15630	15410	15030	16120	15520	34	4710	500	9470	10	1	6751000	1082	24.42	1.24	12	0.14	656.00	12941.00	25900	20241211	-38.15	8420	20241125	90.26	21925	-26.93	20250409	12710	26.04	20250326	25900	-38.15	20241211	8420	90.26	20241125	3.85	Y	050960	500	33 억	70890	N	N	7412	N	N
26	20250425	160523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15790	220	2	1.41	786289315	50281	81.37	15570	15850	15250	20200	10900	15570	15637.75	0.97	3840	16110	15840	15460	15190	14810	15975	15325	34	4630	500	9340	10	1	6751000	1066	24.07	1.22	12	0.74	656.00	12941.00	25900	20241211	-39.03	8420	20241125	87.53	21925	-27.98	20250409	12710	24.23	20250326	25900	-39.03	20241211	8420	87.53	20241125	3.89	Y	050960	500	33 억	65280	N	N	7412	N	N
27	20250425	150525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15830	260	2	1.67	630965245	40452	65.46	15570	15850	15250	20200	10900	15570	15597.88	0.97	4202	16110	15840	15460	15190	14810	15975	15325	34	4630	500	9340	10	1	6751000	1069	24.13	1.22	12	0.60	656.00	12941.00	25900	20241211	-38.88	8420	20241125	88.00	21925	-27.80	20250409	12710	24.55	20250326	25900	-38.88	20241211	8420	88.00	20241125	3.89	Y	050960	500	33 억	65280	N	N	2441	N	N
28	20250425	140525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15700	130	2	0.83	531872140	34160	55.28	15570	15850	15250	20200	10900	15570	15570.03	0.97	3688	16110	15840	15460	15190	14810	15975	15325	34	4630	500	9340	10	1	6751000	1060	23.93	1.21	12	0.51	656.00	12941.00	25900	20241211	-39.38	8420	20241125	86.46	21925	-28.39	20250409	12710	23.52	20250326	25900	-39.38	20241211	8420	86.46	20241125	3.89	Y	050960	500	33 억	65280	N	N	2441	N	N
29	20250425	130528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15680	110	2	0.71	472255790	30364	49.14	15570	15850	15250	20200	10900	15570	15553.15	0.97	2487	16110	15840	15460	15190	14810	15975	15325	34	4630	500	9340	10	1	6751000	1059	23.90	1.21	12	0.45	656.00	12941.00	25900	20241211	-39.46	8420	20241125	86.22	21925	-28.48	20250409	12710	23.37	20250326	25900	-39.46	20241211	8420	86.22	20241125	3.89	Y	050960	500	33 억	65280	N	N	2441	N	N
30	20250425	120525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15720	150	2	0.96	384898960	24814	40.15	15570	15750	15250	20200	10900	15570	15511.36	0.97	2456	16110	15840	15460	15190	14810	15975	15325	34	4630	500	9340	10	1	6751000	1061	23.96	1.21	12	0.37	656.00	12941.00	25900	20241211	-39.31	8420	20241125	86.70	21925	-28.30	20250409	12710	23.68	20250326	25900	-39.31	20241211	8420	86.70	20241125	3.89	Y	050960	500	33 억	65280	N	N	2441	N	N
31	20250425	110526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15630	60	2	0.39	305561290	19751	31.96	15570	15700	15250	20200	10900	15570	15470.67	0.97	1710	16110	15840	15460	15190	14810	15975	15325	34	4630	500	9340	10	1	6751000	1055	23.83	1.21	12	0.29	656.00	12941.00	25900	20241211	-39.65	8420	20241125	85.63	21925	-28.71	20250409	12710	22.97	20250326	25900	-39.65	20241211	8420	85.63	20241125	3.89	Y	050960	500	33 억	65280	N	N	2441	N	N
32	20250425	100525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15470	-100	5	-0.64	183566470	11918	19.29	15570	15690	15250	20200	10900	15570	15402.46	0.97	-55	16110	15840	15460	15190	14810	15975	15325	34	4630	500	9340	10	1	6751000	1044	23.58	1.20	12	0.18	656.00	12941.00	25900	20241211	-40.27	8420	20241125	83.73	21925	-29.44	20250409	12710	21.72	20250326	25900	-40.27	20241211	8420	83.73	20241125	3.89	Y	050960	500	33 억	65280	N	N	2441	N	N
33	20250425	090527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15350	-220	5	-1.41	45328140	2951	4.78	15570	15570	15260	20200	10900	15570	15360.26	0.97	725	16110	15840	15460	15190	14810	15975	15325	34	4630	500	9340	10	1	6751000	1036	23.40	1.19	12	0.04	656.00	12941.00	25900	20241211	-40.73	8420	20241125	82.30	21925	-29.99	20250409	12710	20.77	20250326	25900	-40.73	20241211	8420	82.30	20241125	3.89	Y	050960	500	33 억	65280	N	N	2441	N	N
34	20250424	160517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15570	200	2	1.30	950805410	61739	39.76	15210	15730	15080	19980	10760	15370	15400.40	0.98	-1077	16943	16156	15533	14746	14123	15845	14435	34	4610	500	9220	10	1	6751000	1051	23.73	1.20	12	0.91	656.00	12941.00	25900	20241211	-39.88	8420	20241125	84.92	21925	-28.99	20250409	12710	22.50	20250326	25900	-39.88	20241211	8420	84.92	20241125	3.94	Y	050960	500	33 억	66458	N	N	2441	N	N
35	20250424	150524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15500	130	2	0.85	826541370	53762	34.63	15210	15670	15080	19980	10760	15370	15374.09	0.98	-927	16943	16156	15533	14746	14123	15845	14435	34	4610	500	9220	10	1	6751000	1046	23.63	1.20	12	0.80	656.00	12941.00	25900	20241211	-40.15	8420	20241125	84.09	21925	-29.30	20250409	12710	21.95	20250326	25900	-40.15	20241211	8420	84.09	20241125	3.94	Y	050960	500	33 억	66458	N	N	1470	N	N
36	20250424	140524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15480	110	2	0.72	697124810	45438	29.26	15210	15670	15080	19980	10760	15370	15342.27	0.98	-411	16943	16156	15533	14746	14123	15845	14435	34	4610	500	9220	10	1	6751000	1045	23.60	1.20	12	0.67	656.00	12941.00	25900	20241211	-40.23	8420	20241125	83.85	21925	-29.40	20250409	12710	21.79	20250326	25900	-40.23	20241211	8420	83.85	20241125	3.94	Y	050960	500	33 억	66458	N	N	1470	N	N
37	20250424	130523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15450	80	2	0.52	661908330	43166	27.80	15210	15670	15080	19980	10760	15370	15333.93	0.98	-1169	16943	16156	15533	14746	14123	15845	14435	34	4610	500	9220	10	1	6751000	1043	23.55	1.19	12	0.64	656.00	12941.00	25900	20241211	-40.35	8420	20241125	83.49	21925	-29.53	20250409	12710	21.56	20250326	25900	-40.35	20241211	8420	83.49	20241125	3.94	Y	050960	500	33 억	66458	N	N	1470	N	N
38	20250424	120523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15520	150	2	0.98	595858320	38895	25.05	15210	15670	15080	19980	10760	15370	15319.53	0.98	-1466	16943	16156	15533	14746	14123	15845	14435	34	4610	500	9220	10	1	6751000	1048	23.66	1.20	12	0.58	656.00	12941.00	25900	20241211	-40.08	8420	20241125	84.32	21925	-29.21	20250409	12710	22.11	20250326	25900	-40.08	20241211	8420	84.32	20241125	3.94	Y	050960	500	33 억	66458	N	N	1470	N	N
39	20250424	110523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15520	150	2	0.98	553828940	36168	23.29	15210	15670	15080	19980	10760	15370	15312.51	0.98	-257	16943	16156	15533	14746	14123	15845	14435	34	4610	500	9220	10	1	6751000	1048	23.66	1.20	12	0.54	656.00	12941.00	25900	20241211	-40.08	8420	20241125	84.32	21925	-29.21	20250409	12710	22.11	20250326	25900	-40.08	20241211	8420	84.32	20241125	3.94	Y	050960	500	33 억	66458	N	N	1470	N	N
40	20250424	100523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15150	-220	5	-1.43	365698950	23846	15.36	15210	15670	15080	19980	10760	15370	15335.71	0.98	-586	16943	16156	15533	14746	14123	15845	14435	34	4610	500	9220	10	1	6751000	1023	23.09	1.17	12	0.35	656.00	12941.00	25900	20241211	-41.51	8420	20241125	79.93	21925	-30.90	20250409	12710	19.20	20250326	25900	-41.51	20241211	8420	79.93	20241125	3.94	Y	050960	500	33 억	66458	N	N	1470	N	N
41	20250424	090526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15450	80	2	0.52	110520430	7226	4.65	15210	15450	15210	19980	10760	15370	15293.71	0.98	3413	16943	16156	15533	14746	14123	15845	14435	34	4610	500	9220	10	1	6751000	1043	23.55	1.19	12	0.11	656.00	12941.00	25900	20241211	-40.35	8420	20241125	83.49	21925	-29.53	20250409	12710	21.56	20250326	25900	-40.35	20241211	8420	83.49	20241125	3.94	Y	050960	500	33 억	66458	N	N	1470	N	N
42	20250423	160512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15370	-830	5	-5.12	2367272925	153456	165.74	16230	16320	14910	21050	11340	16200	15426.43	0.89	-112	17053	16626	16393	15966	15733	16510	15850	34	4850	500	9720	10	1	6751000	1038	23.43	1.19	12	2.27	656.00	12941.00	25900	20241211	-40.66	8420	20241125	82.54	21925	-29.90	20250409	12710	20.93	20250326	25900	-40.66	20241211	8420	82.54	20241125	3.92	Y	050960	500	33 억	60017	N	N	1470	N	N
43	20250423	150522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15340	-860	5	-5.31	2205158045	142900	154.34	16230	16320	14910	21050	11340	16200	15431.48	0.89	3495	17053	16626	16393	15966	15733	16510	15850	34	4850	500	9720	10	1	6751000	1036	23.38	1.19	12	2.12	656.00	12941.00	25900	20241211	-40.77	8420	20241125	82.19	21925	-30.03	20250409	12710	20.69	20250326	25900	-40.77	20241211	8420	82.19	20241125	3.92	Y	050960	500	33 억	60017	N	N	4195	N	N
44	20250423	140523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15360	-840	5	-5.19	2000502355	129551	139.92	16230	16320	14910	21050	11340	16200	15441.81	0.89	2242	17053	16626	16393	15966	15733	16510	15850	34	4850	500	9720	10	1	6751000	1037	23.41	1.19	12	1.92	656.00	12941.00	25900	20241211	-40.69	8420	20241125	82.42	21925	-29.94	20250409	12710	20.85	20250326	25900	-40.69	20241211	8420	82.42	20241125	3.92	Y	050960	500	33 억	60017	N	N	4195	N	N
45	20250423	130519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15470	-730	5	-4.51	1911008510	123737	133.64	16230	16320	14910	21050	11340	16200	15444.12	0.89	1230	17053	16626	16393	15966	15733	16510	15850	34	4850	500	9720	10	1	6751000	1044	23.58	1.20	12	1.83	656.00	12941.00	25900	20241211	-40.27	8420	20241125	83.73	21925	-29.44	20250409	12710	21.72	20250326	25900	-40.27	20241211	8420	83.73	20241125	3.92	Y	050960	500	33 억	60017	N	N	4195	N	N
46	20250423	120523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15600	-600	5	-3.70	1758062090	113911	123.03	16230	16320	14910	21050	11340	16200	15433.65	0.89	1912	17053	16626	16393	15966	15733	16510	15850	34	4850	500	9720	10	1	6751000	1053	23.78	1.21	12	1.69	656.00	12941.00	25900	20241211	-39.77	8420	20241125	85.27	21925	-28.85	20250409	12710	22.74	20250326	25900	-39.77	20241211	8420	85.27	20241125	3.92	Y	050960	500	33 억	60017	N	N	4195	N	N
47	20250423	110523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15530	-670	5	-4.14	1640004270	106347	114.86	16230	16320	14910	21050	11340	16200	15421.26	0.89	106	17053	16626	16393	15966	15733	16510	15850	34	4850	500	9720	10	1	6751000	1048	23.67	1.20	12	1.58	656.00	12941.00	25900	20241211	-40.04	8420	20241125	84.44	21925	-29.17	20250409	12710	22.19	20250326	25900	-40.04	20241211	8420	84.44	20241125	3.92	Y	050960	500	33 억	60017	N	N	4195	N	N
48	20250423	100525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15050	-1150	5	-7.10	1272508200	82143	88.72	16230	16320	14910	21050	11340	16200	15491.38	0.89	5384	17053	16626	16393	15966	15733	16510	15850	34	4850	500	9720	10	1	6751000	1016	22.94	1.16	12	1.22	656.00	12941.00	25900	20241211	-41.89	8420	20241125	78.74	21925	-31.36	20250409	12710	18.41	20250326	25900	-41.89	20241211	8420	78.74	20241125	3.92	Y	050960	500	33 억	60017	N	N	4195	N	N
49	20250423	090527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15920	-280	5	-1.73	123836590	7702	8.32	16230	16320	15810	21050	11340	16200	16078.50	0.89	-1693	17053	16626	16393	15966	15733	16510	15850	34	4850	500	9720	10	1	6751000	1075	24.27	1.23	12	0.11	656.00	12941.00	25900	20241211	-38.53	8420	20241125	89.07	21925	-27.39	20250409	12710	25.26	20250326	25900	-38.53	20241211	8420	89.07	20241125	3.92	Y	050960	500	33 억	60017	N	N	4195	N	N
50	20250422	160512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16200	-650	5	-3.86	1501643290	91881	47.29	16820	16820	16160	21900	11800	16850	16343.38	0.92	-4527	18256	17552	17156	16452	16056	17355	16255	34	5050	500	10110	10	1	6751000	1094	24.70	1.25	12	1.36	656.00	12941.00	25900	20241211	-37.45	8420	20241125	92.40	21925	-26.11	20250409	12710	27.46	20250326	25900	-37.45	20241211	8420	92.40	20241125	3.80	Y	050960	500	33 억	62145	N	N	4195	N	N
51	20250422	150521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16220	-630	5	-3.74	1438416170	87978	45.28	16820	16820	16160	21900	11800	16850	16349.73	0.92	-4085	18256	17552	17156	16452	16056	17355	16255	34	5050	500	10110	10	1	6751000	1095	24.73	1.25	12	1.30	656.00	12941.00	25900	20241211	-37.37	8420	20241125	92.64	21925	-26.02	20250409	12710	27.62	20250326	25900	-37.37	20241211	8420	92.64	20241125	3.80	Y	050960	500	33 억	62145	N	N	4723	N	N
52	20250422	140520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16250	-600	5	-3.56	1299868960	79426	40.88	16820	16820	16160	21900	11800	16850	16365.79	0.92	-6128	18256	17552	17156	16452	16056	17355	16255	34	5050	500	10110	10	1	6751000	1097	24.77	1.26	12	1.18	656.00	12941.00	25900	20241211	-37.26	8420	20241125	92.99	21925	-25.88	20250409	12710	27.85	20250326	25900	-37.26	20241211	8420	92.99	20241125	3.80	Y	050960	500	33 억	62145	N	N	4723	N	N
53	20250422	130518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16250	-600	5	-3.56	1072561700	65416	33.67	16820	16820	16160	21900	11800	16850	16396.01	0.92	-6314	18256	17552	17156	16452	16056	17355	16255	34	5050	500	10110	10	1	6751000	1097	24.77	1.26	12	0.97	656.00	12941.00	25900	20241211	-37.26	8420	20241125	92.99	21925	-25.88	20250409	12710	27.85	20250326	25900	-37.26	20241211	8420	92.99	20241125	3.80	Y	050960	500	33 억	62145	N	N	4723	N	N
54	20250422	120519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16390	-460	5	-2.73	941813500	57384	29.53	16820	16820	16160	21900	11800	16850	16412.48	0.92	-4764	18256	17552	17156	16452	16056	17355	16255	34	5050	500	10110	10	1	6751000	1106	24.98	1.27	12	0.85	656.00	12941.00	25900	20241211	-36.72	8420	20241125	94.66	21925	-25.25	20250409	12710	28.95	20250326	25900	-36.72	20241211	8420	94.66	20241125	3.80	Y	050960	500	33 억	62145	N	N	4723	N	N
55	20250422	110519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16420	-430	5	-2.55	755490500	45990	23.67	16820	16820	16160	21900	11800	16850	16427.28	0.92	-3638	18256	17552	17156	16452	16056	17355	16255	34	5050	500	10110	10	1	6751000	1109	25.03	1.27	12	0.68	656.00	12941.00	25900	20241211	-36.60	8420	20241125	95.01	21925	-25.11	20250409	12710	29.19	20250326	25900	-36.60	20241211	8420	95.01	20241125	3.80	Y	050960	500	33 억	62145	N	N	4723	N	N
56	20250422	100519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16520	-330	5	-1.96	599426240	36496	18.78	16820	16820	16160	21900	11800	16850	16424.44	0.92	-3994	18256	17552	17156	16452	16056	17355	16255	34	5050	500	10110	10	1	6751000	1115	25.18	1.28	12	0.54	656.00	12941.00	25900	20241211	-36.22	8420	20241125	96.20	21925	-24.65	20250409	12710	29.98	20250326	25900	-36.22	20241211	8420	96.20	20241125	3.80	Y	050960	500	33 억	62145	N	N	4723	N	N
57	20250422	090520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16460	-390	5	-2.31	106665220	6423	3.31	16820	16820	16440	21900	11800	16850	16606.76	0.92	-3514	18256	17552	17156	16452	16056	17355	16255	34	5050	500	10110	10	1	6751000	1111	25.09	1.27	12	0.10	656.00	12941.00	25900	20241211	-36.45	8420	20241125	95.49	21925	-24.93	20250409	12710	29.50	20250326	25900	-36.45	20241211	8420	95.49	20241125	3.80	Y	050960	500	33 억	62145	N	N	4723	N	N
58	20250421	160509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16850	210	2	1.26	3346629790	192991	128.53	17280	17860	16760	21600	11650	16640	17340.97	0.90	5945	17980	17310	16720	16050	15460	17645	16385	34	4960	500	9980	10	1	6751000	1138	25.69	1.30	12	2.86	656.00	12941.00	25900	20241211	-34.94	8420	20241125	100.12	21925	-23.15	20250409	12710	32.57	20250326	25900	-34.94	20241211	8420	100.12	20241125	3.79	Y	050960	500	33 억	60494	N	N	4723	N	N
59	20250421	150518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16960	320	2	1.92	3107767825	178876	119.13	17280	17860	16920	21600	11650	16640	17373.87	0.90	8545	17980	17310	16720	16050	15460	17645	16385	34	4960	500	9980	10	1	6751000	1145	25.85	1.31	12	2.65	656.00	12941.00	25900	20241211	-34.52	8420	20241125	101.43	21925	-22.65	20250409	12710	33.44	20250326	25900	-34.52	20241211	8420	101.43	20241125	3.79	Y	050960	500	33 억	60494	N	N	2283	N	N
60	20250421	140519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17150	510	2	3.06	2708547645	155462	103.53	17280	17860	17080	21600	11650	16640	17422.57	0.90	9027	17980	17310	16720	16050	15460	17645	16385	34	4960	500	9980	10	1	6751000	1158	26.14	1.33	12	2.30	656.00	12941.00	25900	20241211	-33.78	8420	20241125	103.68	21925	-21.78	20250409	12710	34.93	20250326	25900	-33.78	20241211	8420	103.68	20241125	3.79	Y	050960	500	33 억	60494	N	N	2283	N	N
61	20250421	130518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17120	480	2	2.88	2481805635	142242	94.73	17280	17860	17110	21600	11650	16640	17447.77	0.90	8831	17980	17310	16720	16050	15460	17645	16385	34	4960	500	9980	10	1	6751000	1156	26.10	1.32	12	2.11	656.00	12941.00	25900	20241211	-33.90	8420	20241125	103.33	21925	-21.92	20250409	12710	34.70	20250326	25900	-33.90	20241211	8420	103.33	20241125	3.79	Y	050960	500	33 억	60494	N	N	2283	N	N
62	20250421	120517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17280	640	2	3.85	2198107535	125762	83.75	17280	17860	17110	21600	11650	16640	17478.31	0.90	13034	17980	17310	16720	16050	15460	17645	16385	34	4960	500	9980	10	1	6751000	1167	26.34	1.34	12	1.86	656.00	12941.00	25900	20241211	-33.28	8420	20241125	105.23	21925	-21.19	20250409	12710	35.96	20250326	25900	-33.28	20241211	8420	105.23	20241125	3.79	Y	050960	500	33 억	60494	N	N	2283	N	N
63	20250421	110518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17620	980	2	5.89	1713816125	98191	65.39	17280	17720	17110	21600	11650	16640	17453.90	0.90	9224	17980	17310	16720	16050	15460	17645	16385	34	4960	500	9980	10	1	6751000	1190	26.86	1.36	12	1.45	656.00	12941.00	25900	20241211	-31.97	8420	20241125	109.26	21925	-19.64	20250409	12710	38.63	20250326	25900	-31.97	20241211	8420	109.26	20241125	3.79	Y	050960	500	33 억	60494	N	N	2283	N	N
64	20250421	100514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17700	1060	2	6.37	1208237315	69423	46.23	17280	17700	17110	21600	11650	16640	17403.99	0.90	12628	17980	17310	16720	16050	15460	17645	16385	34	4960	500	9980	10	1	6751000	1195	26.98	1.37	12	1.03	656.00	12941.00	25900	20241211	-31.66	8420	20241125	110.21	21925	-19.27	20250409	12710	39.26	20250326	25900	-31.66	20241211	8420	110.21	20241125	3.79	Y	050960	500	33 억	60494	N	N	2283	N	N
65	20250421	090530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17270	630	2	3.79	238581080	13859	9.23	17280	17300	17110	21600	11650	16640	17214.88	0.90	-1246	17980	17310	16720	16050	15460	17645	16385	34	4960	500	9980	10	1	6751000	1166	26.33	1.33	12	0.21	656.00	12941.00	25900	20241211	-33.32	8420	20241125	105.11	21925	-21.23	20250409	12710	35.88	20250326	25900	-33.32	20241211	8420	105.11	20241125	3.79	Y	050960	500	33 억	60494	N	N	2283	N	N
66	20250418	160509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16640	60	2	0.36	2478190730	147882	108.73	16510	17390	16130	21550	11610	16580	16758.44	0.98	-8359	18000	17290	16640	15930	15280	16965	15605	34	4970	500	9940	10	1	6751000	1123	25.37	1.29	12	2.19	656.00	12941.00	25900	20241211	-35.75	8420	20241125	97.62	21925	-24.10	20250409	12710	30.92	20250326	25900	-35.75	20241211	8420	97.62	20241125	3.75	Y	050960	500	33 억	66287	N	N	2283	N	N
67	20250418	150515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16770	190	2	1.15	2287238100	136463	100.34	16510	17390	16130	21550	11610	16580	16760.87	0.98	-9832	18000	17290	16640	15930	15280	16965	15605	34	4970	500	9940	10	1	6751000	1132	25.56	1.30	12	2.02	656.00	12941.00	25900	20241211	-35.25	8420	20241125	99.17	21925	-23.51	20250409	12710	31.94	20250326	25900	-35.25	20241211	8420	99.17	20241125	3.75	Y	050960	500	33 억	66287	N	N	1736	N	N
68	20250418	140518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16810	230	2	1.39	2104751975	125564	92.32	16510	17390	16130	21550	11610	16580	16762.38	0.98	-13745	18000	17290	16640	15930	15280	16965	15605	34	4970	500	9940	10	1	6751000	1135	25.62	1.30	12	1.86	656.00	12941.00	25900	20241211	-35.10	8420	20241125	99.64	21925	-23.33	20250409	12710	32.26	20250326	25900	-35.10	20241211	8420	99.64	20241125	3.75	Y	050960	500	33 억	66287	N	N	1736	N	N
69	20250418	130516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16830	250	2	1.51	2013728065	120169	88.36	16510	17390	16130	21550	11610	16580	16757.47	0.98	-13629	18000	17290	16640	15930	15280	16965	15605	34	4970	500	9940	10	1	6751000	1136	25.66	1.30	12	1.78	656.00	12941.00	25900	20241211	-35.02	8420	20241125	99.88	21925	-23.24	20250409	12710	32.42	20250326	25900	-35.02	20241211	8420	99.88	20241125	3.75	Y	050960	500	33 억	66287	N	N	1736	N	N
70	20250418	120514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16980	400	2	2.41	1839129975	109849	80.77	16510	17390	16130	21550	11610	16580	16742.35	0.98	-12389	18000	17290	16640	15930	15280	16965	15605	34	4970	500	9940	10	1	6751000	1146	25.88	1.31	12	1.63	656.00	12941.00	25900	20241211	-34.44	8420	20241125	101.66	21925	-22.55	20250409	12710	33.60	20250326	25900	-34.44	20241211	8420	101.66	20241125	3.75	Y	050960	500	33 억	66287	N	N	1736	N	N
71	20250418	110517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16710	130	2	0.78	795350905	48420	35.60	16510	16730	16130	21550	11610	16580	16426.08	0.98	-313	18000	17290	16640	15930	15280	16965	15605	34	4970	500	9940	10	1	6751000	1128	25.47	1.29	12	0.72	656.00	12941.00	25900	20241211	-35.48	8420	20241125	98.46	21925	-23.79	20250409	12710	31.47	20250326	25900	-35.48	20241211	8420	98.46	20241125	3.75	Y	050960	500	33 억	66287	N	N	1736	N	N
72	20250418	100516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16290	-290	5	-1.75	445700365	27235	20.02	16510	16650	16130	21550	11610	16580	16364.98	0.98	-4665	18000	17290	16640	15930	15280	16965	15605	34	4970	500	9940	10	1	6751000	1100	24.83	1.26	12	0.40	656.00	12941.00	25900	20241211	-37.10	8420	20241125	93.47	21925	-25.70	20250409	12710	28.17	20250326	25900	-37.10	20241211	8420	93.47	20241125	3.75	Y	050960	500	33 억	66287	N	N	1736	N	N
73	20250418	090519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16230	-350	5	-2.11	84052060	5127	3.77	16510	16650	16180	21550	11610	16580	16394.00	0.98	-2210	18000	17290	16640	15930	15280	16965	15605	34	4970	500	9940	10	1	6751000	1096	24.74	1.25	12	0.08	656.00	12941.00	25900	20241211	-37.34	8420	20241125	92.76	21925	-25.97	20250409	12710	27.69	20250326	25900	-37.34	20241211	8420	92.76	20241125	3.75	Y	050960	500	33 억	66287	N	N	1736	N	N
74	20250417	160513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16580	-370	5	-2.18	2219828160	134747	82.41	16950	17350	15990	22000	11870	16950	16473.77	0.67	14470	19176	18062	17496	16382	15816	17780	16100	34	5050	500	10170	10	1	6751000	1119	25.27	1.28	12	2.00	656.00	12941.00	25900	20241211	-35.98	8420	20241125	96.91	21925	-24.38	20250409	12710	30.45	20250326	25900	-35.98	20241211	8420	96.91	20241125	3.63	Y	050960	500	33 억	45520	N	N	1736	N	N
75	20250417	150516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16400	-550	5	-3.24	2077152100	126087	77.11	16950	17350	15990	22000	11870	16950	16473.96	0.67	15732	19176	18062	17496	16382	15816	17780	16100	34	5050	500	10170	10	1	6751000	1107	25.00	1.27	12	1.87	656.00	12941.00	25900	20241211	-36.68	8420	20241125	94.77	21925	-25.20	20250409	12710	29.03	20250326	25900	-36.68	20241211	8420	94.77	20241125	3.63	Y	050960	500	33 억	45520	N	N	14996	N	N
76	20250417	140519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16520	-430	5	-2.54	1929736090	117122	71.63	16950	17350	15990	22000	11870	16950	16476.29	0.67	16078	19176	18062	17496	16382	15816	17780	16100	34	5050	500	10170	10	1	6751000	1115	25.18	1.28	12	1.73	656.00	12941.00	25900	20241211	-36.22	8420	20241125	96.20	21925	-24.65	20250409	12710	29.98	20250326	25900	-36.22	20241211	8420	96.20	20241125	3.63	Y	050960	500	33 억	45520	N	N	14996	N	N
77	20250417	130518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16520	-430	5	-2.54	1884989420	114412	69.97	16950	17350	15990	22000	11870	16950	16475.45	0.67	16356	19176	18062	17496	16382	15816	17780	16100	34	5050	500	10170	10	1	6751000	1115	25.18	1.28	12	1.69	656.00	12941.00	25900	20241211	-36.22	8420	20241125	96.20	21925	-24.65	20250409	12710	29.98	20250326	25900	-36.22	20241211	8420	96.20	20241125	3.63	Y	050960	500	33 억	45520	N	N	14996	N	N
78	20250417	120517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16730	-220	5	-1.30	1735456325	105419	64.47	16950	17350	15990	22000	11870	16950	16462.46	0.67	14819	19176	18062	17496	16382	15816	17780	16100	34	5050	500	10170	10	1	6751000	1129	25.50	1.29	12	1.56	656.00	12941.00	25900	20241211	-35.41	8420	20241125	98.69	21925	-23.69	20250409	12710	31.63	20250326	25900	-35.41	20241211	8420	98.69	20241125	3.63	Y	050960	500	33 억	45520	N	N	14996	N	N
79	20250417	110516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16420	-530	5	-3.13	1550541165	94263	57.65	16950	17350	15990	22000	11870	16950	16449.10	0.67	13903	19176	18062	17496	16382	15816	17780	16100	34	5050	500	10170	10	1	6751000	1109	25.03	1.27	12	1.40	656.00	12941.00	25900	20241211	-36.60	8420	20241125	95.01	21925	-25.11	20250409	12710	29.19	20250326	25900	-36.60	20241211	8420	95.01	20241125	3.63	Y	050960	500	33 억	45520	N	N	14996	N	N
80	20250417	100516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16190	-760	5	-4.48	1117082935	67502	41.28	16950	17350	16190	22000	11870	16950	16548.89	0.67	9022	19176	18062	17496	16382	15816	17780	16100	34	5050	500	10170	10	1	6751000	1093	24.68	1.25	12	1.00	656.00	12941.00	25900	20241211	-37.49	8420	20241125	92.28	21925	-26.16	20250409	12710	27.38	20250326	25900	-37.49	20241211	8420	92.28	20241125	3.63	Y	050960	500	33 억	45520	N	N	14996	N	N
81	20250417	090519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17300	350	2	2.06	84885130	4958	3.03	16950	17350	16940	22000	11870	16950	17120.84	0.67	-53	19176	18062	17496	16382	15816	17780	16100	34	5050	500	10170	10	1	6751000	1168	26.37	1.34	12	0.07	656.00	12941.00	25900	20241211	-33.20	8420	20241125	105.46	21925	-21.09	20250409	12710	36.11	20250326	25900	-33.20	20241211	8420	105.46	20241125	3.63	Y	050960	500	33 억	45520	N	N	14996	N	N
82	20250416	160510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16950	-1650	5	-8.87	2836259335	162599	75.60	18600	18610	16930	24150	13020	18600	17443.67	0.96	-19899	19640	19120	18560	18040	17480	19380	18300	34	5550	500	11160	10	1	6751000	1144	25.84	1.31	12	2.41	656.00	12941.00	25900	20241211	-34.56	8420	20241125	101.31	21925	-22.69	20250409	12710	33.36	20250326	25900	-34.56	20241211	8420	101.31	20241125	3.48	Y	050960	500	33 억	64491	N	N	14996	N	N
83	20250416	150517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16950	-1650	5	-8.87	2708551065	155064	72.10	18600	18610	16940	24150	13020	18600	17467.31	0.96	-19274	19640	19120	18560	18040	17480	19380	18300	34	5550	500	11160	10	1	6751000	1144	25.84	1.31	12	2.30	656.00	12941.00	25900	20241211	-34.56	8420	20241125	101.31	21925	-22.69	20250409	12710	33.36	20250326	25900	-34.56	20241211	8420	101.31	20241125	3.48	Y	050960	500	33 억	64491	N	N	7942	N	N
84	20250416	140516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17150	-1450	5	-7.80	2395729040	136713	63.56	18600	18610	17080	24150	13020	18600	17523.78	0.96	-17502	19640	19120	18560	18040	17480	19380	18300	34	5550	500	11160	10	1	6751000	1158	26.14	1.33	12	2.03	656.00	12941.00	25900	20241211	-33.78	8420	20241125	103.68	21925	-21.78	20250409	12710	34.93	20250326	25900	-33.78	20241211	8420	103.68	20241125	3.48	Y	050960	500	33 억	64491	N	N	7942	N	N
85	20250416	130515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17280	-1320	5	-7.10	2025751340	115189	53.56	18600	18610	17100	24150	13020	18600	17586.33	0.96	-16416	19640	19120	18560	18040	17480	19380	18300	34	5550	500	11160	10	1	6751000	1167	26.34	1.34	12	1.71	656.00	12941.00	25900	20241211	-33.28	8420	20241125	105.23	21925	-21.19	20250409	12710	35.96	20250326	25900	-33.28	20241211	8420	105.23	20241125	3.48	Y	050960	500	33 억	64491	N	N	7942	N	N
86	20250416	120517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17320	-1280	5	-6.88	1841136960	104516	48.59	18600	18610	17100	24150	13020	18600	17615.84	0.96	-14408	19640	19120	18560	18040	17480	19380	18300	34	5550	500	11160	10	1	6751000	1169	26.40	1.34	12	1.55	656.00	12941.00	25900	20241211	-33.13	8420	20241125	105.70	21925	-21.00	20250409	12710	36.27	20250326	25900	-33.13	20241211	8420	105.70	20241125	3.48	Y	050960	500	33 억	64491	N	N	7942	N	N
87	20250416	110516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17390	-1210	5	-6.51	1669242830	94633	44.00	18600	18610	17100	24150	13020	18600	17639.12	0.96	-13422	19640	19120	18560	18040	17480	19380	18300	34	5550	500	11160	10	1	6751000	1174	26.51	1.34	12	1.40	656.00	12941.00	25900	20241211	-32.86	8420	20241125	106.53	21925	-20.68	20250409	12710	36.82	20250326	25900	-32.86	20241211	8420	106.53	20241125	3.48	Y	050960	500	33 억	64491	N	N	7942	N	N
88	20250416	100515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17430	-1170	5	-6.29	1448708630	81972	38.11	18600	18610	17100	24150	13020	18600	17673.21	0.96	-10085	19640	19120	18560	18040	17480	19380	18300	34	5550	500	11160	10	1	6751000	1177	26.57	1.35	12	1.21	656.00	12941.00	25900	20241211	-32.70	8420	20241125	107.01	21925	-20.50	20250409	12710	37.14	20250326	25900	-32.70	20241211	8420	107.01	20241125	3.48	Y	050960	500	33 억	64491	N	N	7942	N	N
89	20250416	090520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18210	-390	5	-2.10	205224680	11137	5.18	18600	18610	18200	24150	13020	18600	18427.29	0.96	-3400	19640	19120	18560	18040	17480	19380	18300	34	5550	500	11160	10	1	6751000	1229	27.76	1.41	12	0.16	656.00	12941.00	25900	20241211	-29.69	8420	20241125	116.27	21925	-16.94	20250409	12710	43.27	20250326	25900	-29.69	20241211	8420	116.27	20241125	3.48	Y	050960	500	33 억	64491	N	N	7942	N	N
90	20250415	160510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18600	410	2	2.25	3976794095	214201	127.90	18190	19080	18000	23600	12740	18190	18565.68	1.04	-5244	18903	18546	17973	17616	17043	18655	17725	34	5410	500	10910	10	1	6751000	1256	28.35	1.44	12	3.17	656.00	12941.00	25900	20241211	-28.19	8420	20241125	120.90	21925	-15.17	20250409	12710	46.34	20250326	25900	-28.19	20241211	8420	120.90	20241125	3.22	Y	050960	500	33 억	70518	N	N	7942	N	N
91	20250415	150514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18450	260	2	1.43	3735402565	201173	120.12	18190	19080	18000	23600	12740	18190	18568.11	1.04	-4923	18903	18546	17973	17616	17043	18655	17725	34	5410	500	10910	10	1	6751000	1246	28.12	1.43	12	2.98	656.00	12941.00	25900	20241211	-28.76	8420	20241125	119.12	21925	-15.85	20250409	12710	45.16	20250326	25900	-28.76	20241211	8420	119.12	20241125	3.22	Y	050960	500	33 억	70518	N	N	5013	N	N
92	20250415	140515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18340	150	2	0.82	3445020315	185413	110.71	18190	19080	18000	23600	12740	18190	18580.25	1.04	-4577	18903	18546	17973	17616	17043	18655	17725	34	5410	500	10910	10	1	6751000	1238	27.96	1.42	12	2.75	656.00	12941.00	25900	20241211	-29.19	8420	20241125	117.81	21925	-16.35	20250409	12710	44.30	20250326	25900	-29.19	20241211	8420	117.81	20241125	3.22	Y	050960	500	33 억	70518	N	N	5013	N	N
93	20250415	130515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18360	170	2	0.93	3190788435	171599	102.46	18190	19080	18000	23600	12740	18190	18594.45	1.04	-3819	18903	18546	17973	17616	17043	18655	17725	34	5410	500	10910	10	1	6751000	1239	27.99	1.42	12	2.54	656.00	12941.00	25900	20241211	-29.11	8420	20241125	118.05	21925	-16.26	20250409	12710	44.45	20250326	25900	-29.11	20241211	8420	118.05	20241125	3.22	Y	050960	500	33 억	70518	N	N	5013	N	N
94	20250415	120513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18460	270	2	1.48	3064870170	164760	98.38	18190	19080	18000	23600	12740	18190	18602.03	1.04	-4184	18903	18546	17973	17616	17043	18655	17725	34	5410	500	10910	10	1	6751000	1246	28.14	1.43	12	2.44	656.00	12941.00	25900	20241211	-28.73	8420	20241125	119.24	21925	-15.80	20250409	12710	45.24	20250326	25900	-28.73	20241211	8420	119.24	20241125	3.22	Y	050960	500	33 억	70518	N	N	5013	N	N
95	20250415	110515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18440	250	2	1.37	2825912125	151815	90.65	18190	19080	18000	23600	12740	18190	18614.18	1.04	-6207	18903	18546	17973	17616	17043	18655	17725	34	5410	500	10910	10	1	6751000	1245	28.11	1.42	12	2.25	656.00	12941.00	25900	20241211	-28.80	8420	20241125	119.00	21925	-15.90	20250409	12710	45.08	20250326	25900	-28.80	20241211	8420	119.00	20241125	3.22	Y	050960	500	33 억	70518	N	N	5013	N	N
96	20250415	100514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18220	30	2	0.16	2312072205	123783	73.91	18190	19080	18000	23600	12740	18190	18678.43	1.04	-9757	18903	18546	17973	17616	17043	18655	17725	34	5410	500	10910	10	1	6751000	1230	27.77	1.41	12	1.83	656.00	12941.00	25900	20241211	-29.65	8420	20241125	116.39	21925	-16.90	20250409	12710	43.35	20250326	25900	-29.65	20241211	8420	116.39	20241125	3.22	Y	050960	500	33 억	70518	N	N	5013	N	N
97	20250415	090516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18380	190	2	1.04	228444980	12473	7.45	18190	18420	18000	23600	12740	18190	18315.16	1.04	-2350	18903	18546	17973	17616	17043	18655	17725	34	5410	500	10910	10	1	6751000	1241	28.02	1.42	12	0.18	656.00	12941.00	25900	20241211	-29.03	8420	20241125	118.29	21925	-16.17	20250409	12710	44.61	20250326	25900	-29.03	20241211	8420	118.29	20241125	3.22	Y	050960	500	33 억	70518	N	N	5013	N	N
98	20250414	160509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18190	-40	5	-0.22	2983446960	165858	76.66	18190	18330	17400	23650	12770	18230	17987.90	0.89	9628	20296	19262	18566	17532	16836	18915	17185	34	5420	500	10930	10	1	6751000	1228	27.73	1.41	12	2.46	656.00	12941.00	25900	20241211	-29.77	8420	20241125	116.03	21925	-17.04	20250409	12710	43.12	20250326	25900	-29.77	20241211	8420	116.03	20241125	3.11	Y	050960	500	33 억	60296	N	N	5013	N	N
99	20250414	150512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18010	-220	5	-1.21	2826362540	157159	72.64	18190	18330	17400	23650	12770	18230	17984.10	0.89	10186	20296	19262	18566	17532	16836	18915	17185	34	5420	500	10930	10	1	6751000	1216	27.45	1.39	12	2.33	656.00	12941.00	25900	20241211	-30.46	8420	20241125	113.90	21925	-17.86	20250409	12710	41.70	20250326	25900	-30.46	20241211	8420	113.90	20241125	3.11	Y	050960	500	33 억	60296	N	N	3611	N	N
100	20250414	140511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18150	-80	5	-0.44	2687969760	149497	69.10	18190	18330	17400	23650	12770	18230	17980.09	0.89	9540	20296	19262	18566	17532	16836	18915	17185	34	5420	500	10930	10	1	6751000	1225	27.67	1.40	12	2.21	656.00	12941.00	25900	20241211	-29.92	8420	20241125	115.56	21925	-17.22	20250409	12710	42.80	20250326	25900	-29.92	20241211	8420	115.56	20241125	3.11	Y	050960	500	33 억	60296	N	N	3611	N	N
101	20250414	130511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18010	-220	5	-1.21	2422227070	134804	62.31	18190	18330	17400	23650	12770	18230	17968.51	0.89	6788	20296	19262	18566	17532	16836	18915	17185	34	5420	500	10930	10	1	6751000	1216	27.45	1.39	12	2.00	656.00	12941.00	25900	20241211	-30.46	8420	20241125	113.90	21925	-17.86	20250409	12710	41.70	20250326	25900	-30.46	20241211	8420	113.90	20241125	3.11	Y	050960	500	33 억	60296	N	N	3611	N	N
102	20250414	120513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18010	-220	5	-1.21	2183036625	121528	56.17	18190	18330	17400	23650	12770	18230	17963.24	0.89	6416	20296	19262	18566	17532	16836	18915	17185	34	5420	500	10930	10	1	6751000	1216	27.45	1.39	12	1.80	656.00	12941.00	25900	20241211	-30.46	8420	20241125	113.90	21925	-17.86	20250409	12710	41.70	20250326	25900	-30.46	20241211	8420	113.90	20241125	3.11	Y	050960	500	33 억	60296	N	N	3611	N	N
103	20250414	110510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17960	-270	5	-1.48	2007624155	111781	51.67	18190	18330	17400	23650	12770	18230	17960.33	0.89	3754	20296	19262	18566	17532	16836	18915	17185	34	5420	500	10930	10	1	6751000	1212	27.38	1.39	12	1.66	656.00	12941.00	25900	20241211	-30.66	8420	20241125	113.30	21925	-18.08	20250409	12710	41.31	20250326	25900	-30.66	20241211	8420	113.30	20241125	3.11	Y	050960	500	33 억	60296	N	N	3611	N	N
104	20250414	100511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18120	-110	5	-0.60	1621841790	90382	41.78	18190	18330	17400	23650	12770	18230	17944.30	0.89	4575	20296	19262	18566	17532	16836	18915	17185	34	5420	500	10930	10	1	6751000	1223	27.62	1.40	12	1.34	656.00	12941.00	25900	20241211	-30.04	8420	20241125	115.20	21925	-17.35	20250409	12710	42.56	20250326	25900	-30.04	20241211	8420	115.20	20241125	3.11	Y	050960	500	33 억	60296	N	N	3611	N	N
105	20250414	090512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17460	-770	5	-4.22	516253340	29165	13.48	18190	18190	17400	23650	12770	18230	17701.13	0.89	4397	20296	19262	18566	17532	16836	18915	17185	34	5420	500	10930	10	1	6751000	1179	26.62	1.35	12	0.43	656.00	12941.00	25900	20241211	-32.59	8420	20241125	107.36	21925	-20.36	20250409	12710	37.37	20250326	25900	-32.59	20241211	8420	107.36	20241125	3.11	Y	050960	500	33 억	60296	N	N	3611	N	N
106	20250411	160506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18230	-1070	5	-5.54	3924438765	213297	97.83	19470	19600	17870	25050	13510	19300	18397.59	1.12	-15728	20433	19866	19333	18766	18233	19600	18500	34	5750	500	11580	10	1	6751000	1231	27.79	1.41	12	3.16	656.00	12941.00	25900	20241211	-29.61	8420	20241125	116.51	21925	-16.85	20250409	12710	43.43	20250326	25900	-29.61	20241211	8420	116.51	20241125	3.01	Y	050960	500	33 억	75888	N	N	3611	N	N
107	20250411	150510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18150	-1150	5	-5.96	3603615685	195621	89.72	19470	19600	17870	25050	13510	19300	18419.85	1.12	-14701	20433	19866	19333	18766	18233	19600	18500	34	5750	500	11580	10	1	6751000	1225	27.67	1.40	12	2.90	656.00	12941.00	25900	20241211	-29.92	8420	20241125	115.56	21925	-17.22	20250409	12710	42.80	20250326	25900	-29.92	20241211	8420	115.56	20241125	3.01	Y	050960	500	33 억	75888	N	N	3256	N	N
108	20250411	140510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18230	-1070	5	-5.54	3321422210	180080	82.60	19470	19600	17870	25050	13510	19300	18442.49	1.12	-13364	20433	19866	19333	18766	18233	19600	18500	34	5750	500	11580	10	1	6751000	1231	27.79	1.41	12	2.67	656.00	12941.00	25900	20241211	-29.61	8420	20241125	116.51	21925	-16.85	20250409	12710	43.43	20250326	25900	-29.61	20241211	8420	116.51	20241125	3.01	Y	050960	500	33 억	75888	N	N	3256	N	N
109	20250411	130511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18210	-1090	5	-5.65	3128088800	169466	77.73	19470	19600	17870	25050	13510	19300	18456.77	1.12	-12285	20433	19866	19333	18766	18233	19600	18500	34	5750	500	11580	10	1	6751000	1229	27.76	1.41	12	2.51	656.00	12941.00	25900	20241211	-29.69	8420	20241125	116.27	21925	-16.94	20250409	12710	43.27	20250326	25900	-29.69	20241211	8420	116.27	20241125	3.01	Y	050960	500	33 억	75888	N	N	3256	N	N
110	20250411	120511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18150	-1150	5	-5.96	2979385680	161290	73.98	19470	19600	17870	25050	13510	19300	18470.43	1.12	-13762	20433	19866	19333	18766	18233	19600	18500	34	5750	500	11580	10	1	6751000	1225	27.67	1.40	12	2.39	656.00	12941.00	25900	20241211	-29.92	8420	20241125	115.56	21925	-17.22	20250409	12710	42.80	20250326	25900	-29.92	20241211	8420	115.56	20241125	3.01	Y	050960	500	33 억	75888	N	N	3256	N	N
111	20250411	110510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18170	-1130	5	-5.85	2813846240	152177	69.80	19470	19600	17870	25050	13510	19300	18488.75	1.12	-12447	20433	19866	19333	18766	18233	19600	18500	34	5750	500	11580	10	1	6751000	1227	27.70	1.40	12	2.25	656.00	12941.00	25900	20241211	-29.85	8420	20241125	115.80	21925	-17.13	20250409	12710	42.96	20250326	25900	-29.85	20241211	8420	115.80	20241125	3.01	Y	050960	500	33 억	75888	N	N	3256	N	N
112	20250411	100511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18220	-1080	5	-5.60	2412937395	130135	59.69	19470	19600	17870	25050	13510	19300	18539.76	1.12	-8921	20433	19866	19333	18766	18233	19600	18500	34	5750	500	11580	10	1	6751000	1230	27.77	1.41	12	1.93	656.00	12941.00	25900	20241211	-29.65	8420	20241125	116.39	21925	-16.90	20250409	12710	43.35	20250326	25900	-29.65	20241211	8420	116.39	20241125	3.01	Y	050960	500	33 억	75888	N	N	3256	N	N
113	20250411	090514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19490	190	2	0.98	325642095	16687	7.65	19470	19600	19420	25050	13510	19300	19519.30	1.12	-5105	20433	19866	19333	18766	18233	19600	18500	34	5750	500	11580	10	1	6751000	1316	29.71	1.51	12	0.25	656.00	12941.00	25900	20241211	-24.75	8420	20241125	131.47	21925	-11.11	20250409	12710	53.34	20250326	25900	-24.75	20241211	8420	131.47	20241125	3.01	Y	050960	500	33 억	75888	N	N	3256	N	N
114	20250410	160507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19300	-30	5	-0.16	4174614230	215277	34.32	19520	19900	18800	25100	13540	19330	19392.22	1.23	-10330	23076	21202	20051	18177	17026	20627	17602	34	5770	500	11590	10	1	6751000	1303	29.42	1.49	12	3.19	656.00	12941.00	25900	20241211	-25.48	8420	20241125	129.22	21925	-11.97	20250409	12710	51.85	20250326	25900	-25.48	20241211	8420	129.22	20241125	3.00	Y	050960	500	33 억	82709	N	N	3256	N	N
115	20250410	150510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19250	-80	5	-0.41	3806773340	196142	31.27	19520	19900	18800	25100	13540	19330	19408.36	1.23	-7639	23076	21202	20051	18177	17026	20627	17602	34	5770	500	11590	10	1	6751000	1300	29.34	1.49	12	2.91	656.00	12941.00	25900	20241211	-25.68	8420	20241125	128.62	21925	-12.20	20250409	12710	51.46	20250326	25900	-25.68	20241211	8420	128.62	20241125	3.00	Y	050960	500	33 억	82709	N	N	4663	N	N
116	20250410	140509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19280	-50	5	-0.26	3449541795	177621	28.32	19520	19900	18800	25100	13540	19330	19420.94	1.23	-5471	23076	21202	20051	18177	17026	20627	17602	34	5770	500	11590	10	1	6751000	1302	29.39	1.49	12	2.63	656.00	12941.00	25900	20241211	-25.56	8420	20241125	128.98	21925	-12.06	20250409	12710	51.69	20250326	25900	-25.56	20241211	8420	128.98	20241125	3.00	Y	050960	500	33 억	82709	N	N	4663	N	N
117	20250410	130509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19340	10	2	0.05	3230182520	166264	26.50	19520	19900	18800	25100	13540	19330	19428.20	1.23	-5144	23076	21202	20051	18177	17026	20627	17602	34	5770	500	11590	10	1	6751000	1306	29.48	1.49	12	2.46	656.00	12941.00	25900	20241211	-25.33	8420	20241125	129.69	21925	-11.79	20250409	12710	52.16	20250326	25900	-25.33	20241211	8420	129.69	20241125	3.00	Y	050960	500	33 억	82709	N	N	4663	N	N
118	20250410	120509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19270	-60	5	-0.31	3035132970	156142	24.89	19520	19900	18800	25100	13540	19330	19438.48	1.23	-5695	23076	21202	20051	18177	17026	20627	17602	34	5770	500	11590	10	1	6751000	1301	29.38	1.49	12	2.31	656.00	12941.00	25900	20241211	-25.60	8420	20241125	128.86	21925	-12.11	20250409	12710	51.61	20250326	25900	-25.60	20241211	8420	128.86	20241125	3.00	Y	050960	500	33 억	82709	N	N	4663	N	N
119	20250410	110509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19160	-170	5	-0.88	2697902840	138602	22.10	19520	19900	18800	25100	13540	19330	19465.38	1.23	-7486	23076	21202	20051	18177	17026	20627	17602	34	5770	500	11590	10	1	6751000	1293	29.21	1.48	12	2.05	656.00	12941.00	25900	20241211	-26.02	8420	20241125	127.55	21925	-12.61	20250409	12710	50.75	20250326	25900	-26.02	20241211	8420	127.55	20241125	3.00	Y	050960	500	33 억	82709	N	N	4663	N	N
120	20250410	100508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19410	80	2	0.41	2066048620	105898	16.88	19520	19900	18800	25100	13540	19330	19510.27	1.23	-10789	23076	21202	20051	18177	17026	20627	17602	34	5770	500	11590	10	1	6751000	1310	29.59	1.50	12	1.57	656.00	12941.00	25900	20241211	-25.06	8420	20241125	130.52	21925	-11.47	20250409	12710	52.71	20250326	25900	-25.06	20241211	8420	130.52	20241125	3.00	Y	050960	500	33 억	82709	N	N	4663	N	N
121	20250410	090511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19010	-320	5	-1.66	585548520	29879	4.76	19520	19900	19010	25100	13540	19330	19599.86	1.23	-6096	23076	21202	20051	18177	17026	20627	17602	34	5770	500	11590	10	1	6751000	1283	28.98	1.47	12	0.44	656.00	12941.00	25900	20241211	-26.60	8420	20241125	125.77	21925	-13.30	20250409	12710	49.57	20250326	25900	-26.60	20241211	8420	125.77	20241125	3.00	Y	050960	500	33 억	82709	N	N	4663	N	N
122	20250409	160506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19330	-1120	5	-5.48	12687516780	624088	39.99	21000	21925	18900	26550	14350	20450	20330.17	0.74	25463	24296	22372	19576	17652	14856	23335	18615	34	6100	500	12270	10	1	6751000	1305	29.47	1.49	12	9.24	656.00	12941.00	25900	20241211	-25.37	8420	20241125	129.57	21925	-11.84	20250409	12710	52.08	20250326	25900	-25.37	20241211	8420	129.57	20241125	3.24	Y	050960	500	33 억	49750	N	N	4663	N	N
123	20250409	150411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19370	-1080	5	-5.28	12416491590	610056	39.09	21000	21925	18900	26550	14350	20450	20352.82	0.74	25488	24296	22372	19576	17652	14856	23335	18615	34	6100	500	12270	10	1	6751000	1308	29.53	1.50	12	9.04	656.00	12941.00	25900	20241211	-25.21	8420	20241125	130.05	21925	-11.65	20250409	12710	52.40	20250326	25900	-25.21	20241211	8420	130.05	20241125	3.24	Y	050960	500	33 억	49750	N	N	7686	N	N
124	20250409	140503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19300	-1150	5	-5.62	11944028505	585536	37.52	21000	21925	18900	26550	14350	20450	20398.33	0.74	23608	24296	22372	19576	17652	14856	23335	18615	34	6100	500	12270	10	1	6751000	1303	29.42	1.49	12	8.67	656.00	12941.00	25900	20241211	-25.48	8420	20241125	129.22	21925	-11.97	20250409	12710	51.85	20250326	25900	-25.48	20241211	8420	129.22	20241125	3.24	Y	050960	500	33 억	49750	N	N	7686	N	N
125	20250409	130503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19560	-890	5	-4.35	11297824945	551875	35.36	21000	21925	18900	26550	14350	20450	20471.76	0.74	27469	24296	22372	19576	17652	14856	23335	18615	34	6100	500	12270	10	1	6751000	1320	29.82	1.51	12	8.17	656.00	12941.00	25900	20241211	-24.48	8420	20241125	132.30	21925	-10.79	20250409	12710	53.89	20250326	25900	-24.48	20241211	8420	132.30	20241125	3.24	Y	050960	500	33 억	49750	N	N	7686	N	N
126	20250409	120504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19870	-580	5	-2.84	9548781305	461382	29.56	21000	21925	19790	26550	14350	20450	20696.78	0.74	5126	24296	22372	19576	17652	14856	23335	18615	34	6100	500	12270	10	1	6751000	1341	30.29	1.54	12	6.83	656.00	12941.00	25900	20241211	-23.28	8420	20241125	135.99	21925	-9.37	20250409	12710	56.33	20250326	25900	-23.28	20241211	8420	135.99	20241125	3.24	Y	050960	500	33 억	49750	N	N	7686	N	N
127	20250409	110503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20400	-50	5	-0.24	7999733375	384175	24.62	21000	21925	20150	26550	14350	20450	20824.49	0.74	-9249	24296	22372	19576	17652	14856	23335	18615	34	6100	500	12270	50	1	6751000	1377	31.10	1.58	12	5.69	656.00	12941.00	25900	20241211	-21.24	8420	20241125	142.28	21925	-6.96	20250409	12710	60.50	20250326	25900	-21.24	20241211	8420	142.28	20241125	3.24	Y	050960	500	33 억	49750	N	N	7686	N	N
128	20250409	100506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20750	300	2	1.47	6886749650	330158	21.15	21000	21925	20150	26550	14350	20450	20860.67	0.74	-14050	24296	22372	19576	17652	14856	23335	18615	34	6100	500	12270	50	1	6751000	1401	31.63	1.60	12	4.89	656.00	12941.00	25900	20241211	-19.88	8420	20241125	146.44	21925	-5.36	20250409	12710	63.26	20250326	25900	-19.88	20241211	8420	146.44	20241125	3.24	Y	050960	500	33 억	49750	N	N	7686	N	N
129	20250409	090507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20800	350	2	1.71	2663155250	126754	8.12	21000	21925	20200	26550	14350	20450	21016.59	0.74	-8120	24296	22372	19576	17652	14856	23335	18615	34	6100	500	12270	50	1	6751000	1404	31.71	1.61	12	1.88	656.00	12941.00	25900	20241211	-19.69	8420	20241125	147.03	21925	-5.13	20250409	12710	63.65	20250326	25900	-19.69	20241211	8420	147.03	20241125	3.24	Y	050960	500	33 억	49750	N	N	7686	N	N
130	20250408	160500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20450	3720	2	22.24	30777954485	1545759	352.76	16830	21500	16780	21700	11720	16730	19910.63	0.59	15038	19103	17916	16693	15506	14283	18510	16100	34	4970	500	10030	50	1	6751000	1381	31.17	1.58	12	22.90	656.00	12941.00	25900	20241211	-21.04	8420	20241125	142.87	21500	-4.88	20250408	12710	60.90	20250326	25900	-21.04	20241211	8420	142.87	20241125	3.05	Y	050960	500	33 억	39624	N	N	7686	N	N
131	20250408	150503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20750	4020	2	24.03	29320289235	1474504	336.49	16830	21500	16780	21700	11720	16730	19884.85	0.59	8879	19103	17916	16693	15506	14283	18510	16100	34	4970	500	10030	50	1	6751000	1401	31.63	1.60	12	21.84	656.00	12941.00	25900	20241211	-19.88	8420	20241125	146.44	21500	-3.49	20250408	12710	63.26	20250326	25900	-19.88	20241211	8420	146.44	20241125	3.05	Y	050960	500	33 억	39624	N	N	9236	N	N
132	20250408	140502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20250	3520	2	21.04	24611767910	1247919	284.79	16830	21500	16780	21700	11720	16730	19722.25	0.59	34395	19103	17916	16693	15506	14283	18510	16100	34	4970	500	10030	50	1	6751000	1367	30.87	1.56	12	18.48	656.00	12941.00	25900	20241211	-21.81	8420	20241125	140.50	21500	-5.81	20250408	12710	59.32	20250326	25900	-21.81	20241211	8420	140.50	20241125	3.05	Y	050960	500	33 억	39624	N	N	9236	N	N
133	20250408	130501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19760	3030	2	18.11	22013885550	1119593	255.50	16830	21500	16780	21700	11720	16730	19662.40	0.59	44771	19103	17916	16693	15506	14283	18510	16100	34	4970	500	10030	10	1	6751000	1334	30.12	1.53	12	16.58	656.00	12941.00	25900	20241211	-23.71	8420	20241125	134.68	21500	-8.09	20250408	12710	55.47	20250326	25900	-23.71	20241211	8420	134.68	20241125	3.05	Y	050960	500	33 억	39624	N	N	9236	N	N
134	20250408	120502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20450	3720	2	22.24	19915719985	1014731	231.57	16830	21500	16780	21700	11720	16730	19626.60	0.59	29993	19103	17916	16693	15506	14283	18510	16100	34	4970	500	10030	50	1	6751000	1381	31.17	1.58	12	15.03	656.00	12941.00	25900	20241211	-21.04	8420	20241125	142.87	21500	-4.88	20250408	12710	60.90	20250326	25900	-21.04	20241211	8420	142.87	20241125	3.05	Y	050960	500	33 억	39624	N	N	9236	N	N
135	20250408	110502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20500	3770	2	22.53	12270071850	644007	146.97	16830	21250	16780	21700	11720	16730	19052.70	0.59	-3051	19103	17916	16693	15506	14283	18510	16100	34	4970	500	10030	50	1	6751000	1384	31.25	1.58	12	9.54	656.00	12941.00	25900	20241211	-20.85	8420	20241125	143.47	21250	-3.53	20250408	12710	61.29	20250326	25900	-20.85	20241211	8420	143.47	20241125	3.05	Y	050960	500	33 억	39624	N	N	9236	N	N
136	20250408	100502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18240	1510	2	9.03	2767341035	157986	36.05	16830	18300	16780	21700	11720	16730	17516.37	0.59	786	19103	17916	16693	15506	14283	18510	16100	34	4970	500	10030	10	1	6751000	1231	27.80	1.41	12	2.34	656.00	12941.00	25900	20241211	-29.58	8420	20241125	116.63	19830	-8.02	20250402	12710	43.51	20250326	25900	-29.58	20241211	8420	116.63	20241125	3.05	Y	050960	500	33 억	39624	N	N	9236	N	N
137	20250408	090503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17090	360	2	2.15	351326620	20492	4.68	16830	17590	16790	21700	11720	16730	17144.57	0.59	-7382	19103	17916	16693	15506	14283	18510	16100	34	4970	500	10030	10	1	6751000	1154	26.05	1.32	12	0.30	656.00	12941.00	25900	20241211	-34.02	8420	20241125	102.97	19830	-13.82	20250402	12710	34.46	20250326	25900	-34.02	20241211	8420	102.97	20241125	3.05	Y	050960	500	33 억	39624	N	N	9236	N	N
138	20250407	160457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16730	1260	2	8.14	7281755375	431217	49.90	16000	17880	15470	20100	10830	15470	16888.11	0.56	4378	21063	18266	16503	13706	11943	17385	12825	34	4630	500	9280	10	1	6751000	1129	25.50	1.29	12	6.39	656.00	12941.00	25900	20241211	-35.41	8420	20241125	98.69	19830	-15.63	20250402	12710	31.63	20250326	25900	-35.41	20241211	8420	98.69	20241125	2.79	Y	050960	500	33 억	38120	N	N	9236	N	N
139	20250407	150501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16860	1390	2	8.99	7068174050	418480	48.42	16000	17880	15470	20100	10830	15470	16891.72	0.56	5189	21063	18266	16503	13706	11943	17385	12825	34	4630	500	9280	10	1	6751000	1138	25.70	1.30	12	6.20	656.00	12941.00	25900	20241211	-34.90	8420	20241125	100.24	19830	-14.98	20250402	12710	32.65	20250326	25900	-34.90	20241211	8420	100.24	20241125	2.79	Y	050960	500	33 억	38120	N	N	1955	N	N
140	20250407	140459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17000	1530	2	9.89	6502133630	385148	44.56	16000	17880	15470	20100	10830	15470	16883.91	0.56	5724	21063	18266	16503	13706	11943	17385	12825	34	4630	500	9280	10	1	6751000	1148	25.91	1.31	12	5.71	656.00	12941.00	25900	20241211	-34.36	8420	20241125	101.90	19830	-14.27	20250402	12710	33.75	20250326	25900	-34.36	20241211	8420	101.90	20241125	2.79	Y	050960	500	33 억	38120	N	N	1955	N	N
141	20250407	130457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17210	1740	2	11.25	5882990255	349134	40.40	16000	17880	15470	20100	10830	15470	16852.11	0.56	13883	21063	18266	16503	13706	11943	17385	12825	34	4630	500	9280	10	1	6751000	1162	26.23	1.33	12	5.17	656.00	12941.00	25900	20241211	-33.55	8420	20241125	104.39	19830	-13.21	20250402	12710	35.41	20250326	25900	-33.55	20241211	8420	104.39	20241125	2.79	Y	050960	500	33 억	38120	N	N	1955	N	N
142	20250407	120458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17140	1670	2	10.80	5438388680	323216	37.40	16000	17880	15470	20100	10830	15470	16827.85	0.56	13827	21063	18266	16503	13706	11943	17385	12825	34	4630	500	9280	10	1	6751000	1157	26.13	1.32	12	4.79	656.00	12941.00	25900	20241211	-33.82	8420	20241125	103.56	19830	-13.57	20250402	12710	34.85	20250326	25900	-33.82	20241211	8420	103.56	20241125	2.79	Y	050960	500	33 억	38120	N	N	1955	N	N
143	20250407	110459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16990	1520	2	9.83	4806477955	285994	33.09	16000	17880	15470	20100	10830	15470	16808.43	0.56	13382	21063	18266	16503	13706	11943	17385	12825	34	4630	500	9280	10	1	6751000	1147	25.90	1.31	12	4.24	656.00	12941.00	25900	20241211	-34.40	8420	20241125	101.78	19830	-14.32	20250402	12710	33.67	20250326	25900	-34.40	20241211	8420	101.78	20241125	2.79	Y	050960	500	33 억	38120	N	N	1955	N	N
144	20250407	100459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16850	1380	2	8.92	2239535150	137941	15.96	16000	16860	15470	20100	10830	15470	16238.09	0.56	8245	21063	18266	16503	13706	11943	17385	12825	34	4630	500	9280	10	1	6751000	1138	25.69	1.30	12	2.04	656.00	12941.00	25900	20241211	-34.94	8420	20241125	100.12	19830	-15.03	20250402	12710	32.57	20250326	25900	-34.94	20241211	8420	100.12	20241125	2.79	Y	050960	500	33 억	38120	N	N	1955	N	N
145	20250407	090459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15930	460	2	2.97	341299400	21612	2.50	16000	16000	15470	20100	10830	15470	15799.33	0.56	-5238	21063	18266	16503	13706	11943	17385	12825	34	4630	500	9280	10	1	6751000	1075	24.28	1.23	12	0.32	656.00	12941.00	25900	20241211	-38.49	8420	20241125	89.19	19830	-19.67	20250402	12710	25.33	20250326	25900	-38.49	20241211	8420	89.19	20241125	2.79	Y	050960	500	33 억	38120	N	N	1955	N	N
146	20250404	160457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15470	-880	5	-5.38	14759750205	858768	228.10	16890	19300	14740	21250	11450	16350	17188.12	0.45	7656	19403	17876	16953	15426	14503	17415	14965	34	4900	500	9810	10	1	6751000	1044	23.58	1.20	12	12.72	656.00	12941.00	25900	20241211	-40.27	8420	20241125	83.73	19830	-21.99	20250402	12710	21.72	20250326	25900	-40.27	20241211	8420	83.73	20241125	2.62	Y	050960	500	33 억	30589	N	N	1955	N	N
147	20250404	150501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15700	-650	5	-3.98	14471435775	840134	223.15	16890	19300	14740	21250	11450	16350	17225.15	0.45	8987	19403	17876	16953	15426	14503	17415	14965	34	4900	500	9810	10	1	6751000	1060	23.93	1.21	12	12.44	656.00	12941.00	25900	20241211	-39.38	8420	20241125	86.46	19830	-20.83	20250402	12710	23.52	20250326	25900	-39.38	20241211	8420	86.46	20241125	2.62	Y	050960	500	33 억	30589	N	N	3774	N	N
148	20250404	140502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15640	-710	5	-4.34	14025127435	811550	215.56	16890	19300	14740	21250	11450	16350	17281.90	0.45	14403	19403	17876	16953	15426	14503	17415	14965	34	4900	500	9810	10	1	6751000	1056	23.84	1.21	12	12.02	656.00	12941.00	25900	20241211	-39.61	8420	20241125	85.75	19830	-21.13	20250402	12710	23.05	20250326	25900	-39.61	20241211	8420	85.75	20241125	2.62	Y	050960	500	33 억	30589	N	N	3774	N	N
149	20250404	130502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15350	-1000	5	-6.12	13126429910	753059	200.02	16890	19300	15080	21250	11450	16350	17430.81	0.45	21798	19403	17876	16953	15426	14503	17415	14965	34	4900	500	9810	10	1	6751000	1036	23.40	1.19	12	11.15	656.00	12941.00	25900	20241211	-40.73	8420	20241125	82.30	19830	-22.59	20250402	12710	20.77	20250326	25900	-40.73	20241211	8420	82.30	20241125	2.62	Y	050960	500	33 억	30589	N	N	3774	N	N
150	20250404	120457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16890	540	2	3.30	11656856185	661182	175.62	16890	19300	15810	21250	11450	16350	17630.33	0.45	21415	19403	17876	16953	15426	14503	17415	14965	34	4900	500	9810	10	1	6751000	1140	25.75	1.31	12	9.79	656.00	12941.00	25900	20241211	-34.79	8420	20241125	100.59	19830	-14.83	20250402	12710	32.89	20250326	25900	-34.79	20241211	8420	100.59	20241125	2.62	Y	050960	500	33 억	30589	N	N	3774	N	N
151	20250404	110500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16200	-150	5	-0.92	4587294780	261738	69.52	16890	18390	16200	21250	11450	16350	17526.28	0.45	15089	19403	17876	16953	15426	14503	17415	14965	34	4900	500	9810	10	1	6751000	1094	24.70	1.25	12	3.88	656.00	12941.00	25900	20241211	-37.45	8420	20241125	92.40	19830	-18.31	20250402	12710	27.46	20250326	25900	-37.45	20241211	8420	92.40	20241125	2.62	Y	050960	500	33 억	30589	Y	N	3774	N	N
152	20250404	100500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17670	1320	2	8.07	2205834240	127488	33.86	16890	17740	16600	21250	11450	16350	17302.29	0.45	15600	19403	17876	16953	15426	14503	17415	14965	34	4900	500	9810	10	1	6751000	1193	26.94	1.37	12	1.89	656.00	12941.00	25900	20241211	-31.78	8420	20241125	109.86	19830	-10.89	20250402	12710	39.02	20250326	25900	-31.78	20241211	8420	109.86	20241125	2.62	Y	050960	500	33 억	30589	N	N	3774	N	N
153	20250404	090502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17050	700	2	4.28	342658725	20048	5.33	16890	17230	16830	21250	11450	16350	17091.92	0.45	-2486	19403	17876	16953	15426	14503	17415	14965	34	4900	500	9810	10	1	6751000	1151	25.99	1.32	12	0.30	656.00	12941.00	25900	20241211	-34.17	8420	20241125	102.49	19830	-14.02	20250402	12710	34.15	20250326	25900	-34.17	20241211	8420	102.49	20241125	2.62	Y	050960	500	33 억	30589	N	N	3774	N	N
154	20250403	160452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16350	-1650	5	-9.17	6437994410	368989	37.44	18010	18480	16030	23400	12600	18000	17450.15	0.56	-7235	21353	19676	18153	16476	14953	18915	15715	34	5400	500	10800	10	1	6751000	1104	24.92	1.26	12	5.47	656.00	12941.00	25900	20241211	-36.87	8420	20241125	94.18	19830	-17.55	20250402	12710	28.64	20250326	25900	-36.87	20241211	8420	94.18	20241125	2.28	Y	050960	500	33 억	38084	N	N	3774	N	N
155	20250403	150457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16540	-1460	5	-8.11	6093787370	348062	35.31	18010	18480	16030	23400	12600	18000	17507.65	0.56	-6792	21353	19676	18153	16476	14953	18915	15715	34	5400	500	10800	10	1	6751000	1117	25.21	1.28	12	5.16	656.00	12941.00	25900	20241211	-36.14	8420	20241125	96.44	19830	-16.59	20250402	12710	30.13	20250326	25900	-36.14	20241211	8420	96.44	20241125	2.28	Y	050960	500	33 억	38084	N	N	4110	N	N
156	20250403	140456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16860	-1140	5	-6.33	4953904765	279041	28.31	18010	18480	16400	23400	12600	18000	17753.25	0.56	-4692	21353	19676	18153	16476	14953	18915	15715	34	5400	500	10800	10	1	6751000	1138	25.70	1.30	12	4.13	656.00	12941.00	25900	20241211	-34.90	8420	20241125	100.24	19830	-14.98	20250402	12710	32.65	20250326	25900	-34.90	20241211	8420	100.24	20241125	2.28	Y	050960	500	33 억	38084	N	N	4110	N	N
157	20250403	130456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17960	-40	5	-0.22	3575213150	199293	20.22	18010	18480	17620	23400	12600	18000	17939.46	0.56	3378	21353	19676	18153	16476	14953	18915	15715	34	5400	500	10800	10	1	6751000	1212	27.38	1.39	12	2.95	656.00	12941.00	25900	20241211	-30.66	8420	20241125	113.30	19830	-9.43	20250402	12710	41.31	20250326	25900	-30.66	20241211	8420	113.30	20241125	2.28	Y	050960	500	33 억	38084	N	N	4110	N	N
158	20250403	120455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17850	-150	5	-0.83	3057422840	170472	17.30	18010	18480	17620	23400	12600	18000	17935.01	0.56	7298	21353	19676	18153	16476	14953	18915	15715	34	5400	500	10800	10	1	6751000	1205	27.21	1.38	12	2.53	656.00	12941.00	25900	20241211	-31.08	8420	20241125	112.00	19830	-9.98	20250402	12710	40.44	20250326	25900	-31.08	20241211	8420	112.00	20241125	2.28	Y	050960	500	33 억	38084	N	N	4110	N	N
159	20250403	110456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17720	-280	5	-1.56	2632834255	146783	14.89	18010	18480	17620	23400	12600	18000	17936.88	0.56	7491	21353	19676	18153	16476	14953	18915	15715	34	5400	500	10800	10	1	6751000	1196	27.01	1.37	12	2.17	656.00	12941.00	25900	20241211	-31.58	8420	20241125	110.45	19830	-10.64	20250402	12710	39.42	20250326	25900	-31.58	20241211	8420	110.45	20241125	2.28	Y	050960	500	33 억	38084	N	N	4110	N	N
160	20250403	100456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17690	-310	5	-1.72	1914985090	106385	10.79	18010	18480	17680	23400	12600	18000	18000.52	0.56	-1839	21353	19676	18153	16476	14953	18915	15715	34	5400	500	10800	10	1	6751000	1194	26.97	1.37	12	1.58	656.00	12941.00	25900	20241211	-31.70	8420	20241125	110.10	19830	-10.79	20250402	12710	39.18	20250326	25900	-31.70	20241211	8420	110.10	20241125	2.28	Y	050960	500	33 억	38084	N	N	4110	N	N
161	20250403	090458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18110	110	2	0.61	479023855	26253	2.66	18010	18480	18010	23400	12600	18000	18247.23	0.56	-3746	21353	19676	18153	16476	14953	18915	15715	34	5400	500	10800	10	1	6751000	1223	27.61	1.40	12	0.39	656.00	12941.00	25900	20241211	-30.08	8420	20241125	115.08	19830	-8.67	20250402	12710	42.49	20250326	25900	-30.08	20241211	8420	115.08	20241125	2.28	Y	050960	500	33 억	38084	N	N	4110	N	N
162	20250402	160447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18000	-220	5	-1.21	17963732735	980736	173.07	18290	19830	16630	23650	12760	18220	18317.23	0.92	-27040	21113	19666	16833	15386	12553	20390	16110	34	5430	500	10930	10	1	6751000	1215	27.44	1.39	12	14.53	656.00	12941.00	25900	20241211	-30.50	8420	20241125	113.78	19830	-9.23	20250402	12710	41.62	20250326	25900	-30.50	20241211	8420	113.78	20241125	2.28	Y	050960	500	33 억	62148	N	N	4110	N	N
163	20250402	150447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18380	160	2	0.88	16962358375	925320	163.29	18290	19830	16630	23650	12760	18220	18331.34	0.92	-24798	21113	19666	16833	15386	12553	20390	16110	34	5430	500	10930	10	1	6751000	1241	28.02	1.42	12	13.71	656.00	12941.00	25900	20241211	-29.03	8420	20241125	118.29	19830	-7.31	20250402	12710	44.61	20250326	25900	-29.03	20241211	8420	118.29	20241125	2.28	Y	050960	500	33 억	62148	N	N	75	N	N
164	20250402	140448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19010	790	2	4.34	10886255555	604703	106.71	18290	19750	16630	23650	12760	18220	18002.65	0.92	-31672	21113	19666	16833	15386	12553	20390	16110	34	5430	500	10930	10	1	6751000	1283	28.98	1.47	12	8.96	656.00	12941.00	25900	20241211	-26.60	8420	20241125	125.77	19750	-3.75	20250402	12710	49.57	20250326	25900	-26.60	20241211	8420	125.77	20241125	2.28	Y	050960	500	33 억	62148	N	N	75	N	N
165	20250402	130448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17180	-1040	5	-5.71	4905824995	285980	50.47	18290	18290	16630	23650	12760	18220	17154.41	0.92	-23458	21113	19666	16833	15386	12553	20390	16110	34	5430	500	10930	10	1	6751000	1160	26.19	1.33	12	4.24	656.00	12941.00	25900	20241211	-33.67	8420	20241125	104.04	19460	-11.72	20250327	12710	35.17	20250326	25900	-33.67	20241211	8420	104.04	20241125	2.28	Y	050960	500	33 억	62148	N	N	75	N	N
166	20250402	120448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17040	-1180	5	-6.48	4591777395	267564	47.22	18290	18290	16630	23650	12760	18220	17161.39	0.92	-25815	21113	19666	16833	15386	12553	20390	16110	34	5430	500	10930	10	1	6751000	1150	25.98	1.32	12	3.96	656.00	12941.00	25900	20241211	-34.21	8420	20241125	102.38	19460	-12.44	20250327	12710	34.07	20250326	25900	-34.21	20241211	8420	102.38	20241125	2.28	Y	050960	500	33 억	62148	N	N	75	N	N
167	20250402	110447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17110	-1110	5	-6.09	4331465155	252324	44.53	18290	18290	16630	23650	12760	18220	17166.26	0.92	-24155	21113	19666	16833	15386	12553	20390	16110	34	5430	500	10930	10	1	6751000	1155	26.08	1.32	12	3.74	656.00	12941.00	25900	20241211	-33.94	8420	20241125	103.21	19460	-12.08	20250327	12710	34.62	20250326	25900	-33.94	20241211	8420	103.21	20241125	2.28	Y	050960	500	33 억	62148	N	N	75	N	N
168	20250402	100446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16800	-1420	5	-7.79	3345336240	194571	34.33	18290	18290	16630	23650	12760	18220	17193.36	0.92	-21541	21113	19666	16833	15386	12553	20390	16110	34	5430	500	10930	10	1	6751000	1134	25.61	1.30	12	2.88	656.00	12941.00	25900	20241211	-35.14	8420	20241125	99.52	19460	-13.67	20250327	12710	32.18	20250326	25900	-35.14	20241211	8420	99.52	20241125	2.28	Y	050960	500	33 억	62148	N	N	75	N	N
169	20250402	090450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17150	-1070	5	-5.87	1005187590	56631	9.99	18290	18290	17040	23650	12760	18220	17749.73	0.92	-12053	21113	19666	16833	15386	12553	20390	16110	34	5430	500	10930	10	1	6751000	1158	26.14	1.33	12	0.84	656.00	12941.00	25900	20241211	-33.78	8420	20241125	103.68	19460	-11.87	20250327	12710	34.93	20250326	25900	-33.78	20241211	8420	103.68	20241125	2.28	Y	050960	500	33 억	62148	N	N	75	N	N
170	20250401	160451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18220	4140	2	29.40	9713626515	558751	582.26	14000	18280	14000	18300	9860	14080	17384.23	0.72	15277	15060	14570	13910	13420	12760	14815	13665	34	4220	500	8440	10	1	6751000	1230	22.06	1.46	12	8.28	826.00	12522.00	25900	20241211	-29.65	8420	20241125	116.39	19460	-6.37	20250327	12710	43.35	20250326	25900	-29.65	20241211	8420	116.39	20241125	2.49	Y	050960	500	33 억	48430	N	N	75	N	N
171	20250401	150451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18090	4010	2	28.48	8970611010	517870	539.66	14000	18280	14000	18300	9860	14080	17322.29	0.72	22240	15060	14570	13910	13420	12760	14815	13665	34	4220	500	8440	10	1	6751000	1221	21.90	1.44	12	7.67	826.00	12522.00	25900	20241211	-30.15	8420	20241125	114.85	19460	-7.04	20250327	12710	42.33	20250326	25900	-30.15	20241211	8420	114.85	20241125	2.49	Y	050960	500	33 억	48430	N	N	1603	N	N
172	20250401	140450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17970	3890	2	27.63	8170240150	473350	493.27	14000	18280	14000	18300	9860	14080	17260.63	0.72	32095	15060	14570	13910	13420	12760	14815	13665	34	4220	500	8440	10	1	6751000	1213	21.76	1.44	12	7.01	826.00	12522.00	25900	20241211	-30.62	8420	20241125	113.42	19460	-7.66	20250327	12710	41.38	20250326	25900	-30.62	20241211	8420	113.42	20241125	2.49	Y	050960	500	33 억	48430	N	N	1603	N	N
173	20250401	130450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17730	3650	2	25.92	7511674780	436586	454.96	14000	18280	14000	18300	9860	14080	17205.67	0.72	31591	15060	14570	13910	13420	12760	14815	13665	34	4220	500	8440	10	1	6751000	1197	21.46	1.42	12	6.47	826.00	12522.00	25900	20241211	-31.54	8420	20241125	110.57	19460	-8.89	20250327	12710	39.50	20250326	25900	-31.54	20241211	8420	110.57	20241125	2.49	Y	050960	500	33 억	48430	N	N	1603	N	N
174	20250401	120451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17850	3770	2	26.78	6612384335	385694	401.92	14000	18280	14000	18300	9860	14080	17144.32	0.72	30215	15060	14570	13910	13420	12760	14815	13665	34	4220	500	8440	10	1	6751000	1205	21.61	1.43	12	5.71	826.00	12522.00	25900	20241211	-31.08	8420	20241125	112.00	19460	-8.27	20250327	12710	40.44	20250326	25900	-31.08	20241211	8420	112.00	20241125	2.49	Y	050960	500	33 억	48430	N	N	1603	N	N
175	20250401	110448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17810	3730	2	26.49	3023300515	184110	191.86	14000	18000	14000	18300	9860	14080	16421.48	0.72	-3505	15060	14570	13910	13420	12760	14815	13665	34	4220	500	8440	10	1	6751000	1202	21.56	1.42	12	2.73	826.00	12522.00	25900	20241211	-31.24	8420	20241125	111.52	19460	-8.48	20250327	12710	40.13	20250326	25900	-31.24	20241211	8420	111.52	20241125	2.49	Y	050960	500	33 억	48430	N	N	1603	N	N
176	20250401	100443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14090	10	2	0.07	359842575	25186	26.25	14000	14950	14000	18300	9860	14080	14287.61	0.72	-2155	15060	14570	13910	13420	12760	14815	13665	34	4220	500	8440	10	1	6751000	951	17.06	1.13	12	0.37	826.00	12522.00	25900	20241211	-45.60	8420	20241125	67.34	19460	-27.60	20250327	12710	10.86	20250326	25900	-45.60	20241211	8420	67.34	20241125	2.49	Y	050960	500	33 억	48430	N	N	1603	N	N
177	20250401	090445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14220	140	2	0.99	80138480	5673	5.91	14000	14400	14000	18300	9860	14080	14126.50	0.72	2210	15060	14570	13910	13420	12760	14815	13665	34	4220	500	8440	10	1	6751000	960	17.22	1.14	12	0.08	826.00	12522.00	25900	20241211	-45.10	8420	20241125	68.88	19460	-26.93	20250327	12710	11.88	20250326	25900	-45.10	20241211	8420	68.88	20241125	2.49	Y	050960	500	33 억	48430	N	N	1603	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History