KissMeData/136540/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160836	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11580	-560	5	-4.61	623213940	52845	150.15	12100	12210	11500	15780	8500	12140	11793.35	9.17	-1507	12573	12356	12243	12026	11913	12305	11975	69	3640	500	8740	10	1	12279746	1422	7.95	0.74	12	0.43	1457.00	15561.00	15750	20241105	-26.48	10320	20250214	12.21	12510	-7.43	20250103	10320	12.21	20250214	15750	-26.48	20241105	10320	12.21	20250214	0.37	Y	136540	500	69 억	1126620	N	N	52	N	N
3	20250430	150844	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11580	-560	5	-4.61	589580350	49940	141.90	12100	12210	11500	15780	8500	12140	11805.77	9.17	-361	12573	12356	12243	12026	11913	12305	11975	69	3640	500	8740	10	1	12279746	1422	7.95	0.74	12	0.41	1457.00	15561.00	15750	20241105	-26.48	10320	20250214	12.21	12510	-7.43	20250103	10320	12.21	20250214	15750	-26.48	20241105	10320	12.21	20250214	0.37	Y	136540	500	69 억	1126620	N	N	1	N	N
4	20250430	140844	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11630	-510	5	-4.20	510475350	43132	122.55	12100	12210	11500	15780	8500	12140	11835.19	9.17	2335	12573	12356	12243	12026	11913	12305	11975	69	3640	500	8740	10	1	12279746	1428	7.98	0.75	12	0.35	1457.00	15561.00	15750	20241105	-26.16	10320	20250214	12.69	12510	-7.03	20250103	10320	12.69	20250214	15750	-26.16	20241105	10320	12.69	20250214	0.37	Y	136540	500	69 억	1126620	N	N	1	N	N
5	20250430	130842	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11700	-440	5	-3.62	394790855	33162	94.23	12100	12210	11500	15780	8500	12140	11904.92	9.17	5058	12573	12356	12243	12026	11913	12305	11975	69	3640	500	8740	10	1	12279746	1437	8.03	0.75	12	0.27	1457.00	15561.00	15750	20241105	-25.71	10320	20250214	13.37	12510	-6.47	20250103	10320	13.37	20250214	15750	-25.71	20241105	10320	13.37	20250214	0.37	Y	136540	500	69 억	1126620	N	N	1	N	N
6	20250430	120846	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12050	-90	5	-0.74	148542495	12283	34.90	12100	12210	12030	15780	8500	12140	12093.34	9.17	1237	12573	12356	12243	12026	11913	12305	11975	69	3640	500	8740	10	1	12279746	1480	8.27	0.77	12	0.10	1457.00	15561.00	15750	20241105	-23.49	10320	20250214	16.76	12510	-3.68	20250103	10320	16.76	20250214	15750	-23.49	20241105	10320	16.76	20250214	0.37	Y	136540	500	69 억	1126620	N	N	1	N	N
7	20250430	110843	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12040	-100	5	-0.82	126940565	10491	29.81	12100	12210	12030	15780	8500	12140	12099.95	9.17	1125	12573	12356	12243	12026	11913	12305	11975	69	3640	500	8740	10	1	12279746	1478	8.26	0.77	12	0.09	1457.00	15561.00	15750	20241105	-23.56	10320	20250214	16.67	12510	-3.76	20250103	10320	16.67	20250214	15750	-23.56	20241105	10320	16.67	20250214	0.37	Y	136540	500	69 억	1126620	N	N	1	N	N
8	20250430	100846	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12110	-30	5	-0.25	94325520	7788	22.13	12100	12210	12040	15780	8500	12140	12111.65	9.17	2137	12573	12356	12243	12026	11913	12305	11975	69	3640	500	8740	10	1	12279746	1487	8.31	0.78	12	0.06	1457.00	15561.00	15750	20241105	-23.11	10320	20250214	17.34	12510	-3.20	20250103	10320	17.34	20250214	15750	-23.11	20241105	10320	17.34	20250214	0.37	Y	136540	500	69 억	1126620	N	N	1	N	N
9	20250430	090847	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12100	-40	5	-0.33	6816030	564	1.60	12100	12120	12040	15780	8500	12140	12085.16	9.17	-124	12573	12356	12243	12026	11913	12305	11975	69	3640	500	8740	10	1	12279746	1486	8.30	0.78	12	0.00	1457.00	15561.00	15750	20241105	-23.17	10320	20250214	17.25	12510	-3.28	20250103	10320	17.25	20250214	15750	-23.17	20241105	10320	17.25	20250214	0.37	Y	136540	500	69 억	1126620	N	N	1	N	N
10	20250429	160836	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12140	20	2	0.17	432673465	35194	44.08	12140	12460	12130	15750	8490	12120	12293.96	9.21	-9433	12546	12332	12096	11882	11646	12440	11990	69	3630	500	8720	10	1	12279746	1491	8.33	0.78	12	0.29	1457.00	15561.00	15750	20241105	-22.92	10320	20250214	17.64	12510	-2.96	20250103	10320	17.64	20250214	15750	-22.92	20241105	10320	17.64	20250214	0.38	Y	136540	500	69 억	1130827	N	N	1	N	N
11	20250429	150839	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12180	60	2	0.50	426244975	34665	43.42	12140	12460	12130	15750	8490	12120	12296.12	9.21	-9291	12546	12332	12096	11882	11646	12440	11990	69	3630	500	8720	10	1	12279746	1496	8.36	0.78	12	0.28	1457.00	15561.00	15750	20241105	-22.67	10320	20250214	18.02	12510	-2.64	20250103	10320	18.02	20250214	15750	-22.67	20241105	10320	18.02	20250214	0.38	Y	136540	500	69 억	1130827	N	N	0	N	N
12	20250429	140841	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12190	70	2	0.58	382454855	31064	38.91	12140	12460	12130	15750	8490	12120	12311.84	9.21	-7665	12546	12332	12096	11882	11646	12440	11990	69	3630	500	8720	10	1	12279746	1497	8.37	0.78	12	0.25	1457.00	15561.00	15750	20241105	-22.60	10320	20250214	18.12	12510	-2.56	20250103	10320	18.12	20250214	15750	-22.60	20241105	10320	18.12	20250214	0.38	Y	136540	500	69 억	1130827	N	N	0	N	N
13	20250429	130839	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12250	130	2	1.07	356497955	28939	36.25	12140	12460	12130	15750	8490	12120	12318.95	9.21	-6166	12546	12332	12096	11882	11646	12440	11990	69	3630	500	8720	10	1	12279746	1504	8.41	0.79	12	0.24	1457.00	15561.00	15750	20241105	-22.22	10320	20250214	18.70	12510	-2.08	20250103	10320	18.70	20250214	15750	-22.22	20241105	10320	18.70	20250214	0.38	Y	136540	500	69 억	1130827	N	N	0	N	N
14	20250429	120843	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12250	130	2	1.07	334198400	27116	33.97	12140	12460	12130	15750	8490	12120	12324.77	9.21	-5287	12546	12332	12096	11882	11646	12440	11990	69	3630	500	8720	10	1	12279746	1504	8.41	0.79	12	0.22	1457.00	15561.00	15750	20241105	-22.22	10320	20250214	18.70	12510	-2.08	20250103	10320	18.70	20250214	15750	-22.22	20241105	10320	18.70	20250214	0.38	Y	136540	500	69 억	1130827	N	N	0	N	N
15	20250429	110841	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12240	120	2	0.99	307263350	24915	31.21	12140	12460	12130	15750	8490	12120	12332.46	9.21	-4211	12546	12332	12096	11882	11646	12440	11990	69	3630	500	8720	10	1	12279746	1503	8.40	0.79	12	0.20	1457.00	15561.00	15750	20241105	-22.29	10320	20250214	18.60	12510	-2.16	20250103	10320	18.60	20250214	15750	-22.29	20241105	10320	18.60	20250214	0.38	Y	136540	500	69 억	1130827	N	N	0	N	N
16	20250429	100843	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12230	110	2	0.91	253322260	20505	25.68	12140	12460	12130	15750	8490	12120	12354.17	9.21	-3528	12546	12332	12096	11882	11646	12440	11990	69	3630	500	8720	10	1	12279746	1502	8.39	0.79	12	0.17	1457.00	15561.00	15750	20241105	-22.35	10320	20250214	18.51	12510	-2.24	20250103	10320	18.51	20250214	15750	-22.35	20241105	10320	18.51	20250214	0.38	Y	136540	500	69 억	1130827	N	N	0	N	N
17	20250429	090844	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12440	320	2	2.64	201458400	16266	20.37	12140	12460	12140	15750	8490	12120	12385.25	9.21	-2736	12546	12332	12096	11882	11646	12440	11990	69	3630	500	8720	10	1	12279746	1528	8.54	0.80	12	0.13	1457.00	15561.00	15750	20241105	-21.02	10320	20250214	20.54	12510	-0.56	20250103	10320	20.54	20250214	15750	-21.02	20241105	10320	20.54	20250214	0.38	Y	136540	500	69 억	1130827	N	N	0	N	N
18	20250428	160835	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12120	250	2	2.11	961232775	79488	441.26	12050	12310	11860	15430	8310	11870	12092.80	9.35	-21242	12110	11990	11800	11680	11490	12050	11740	69	3560	500	8540	10	1	12279746	1488	8.32	0.78	12	0.65	1457.00	15561.00	15750	20241105	-23.05	10320	20250214	17.44	12510	-3.12	20250103	10320	17.44	20250214	15750	-23.05	20241105	10320	17.44	20250214	0.38	Y	136540	500	69 억	1148481	N	N	0	N	N
19	20250428	150839	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12140	270	2	2.27	896968085	74173	411.75	12050	12310	11860	15430	8310	11870	12092.92	9.35	-17420	12110	11990	11800	11680	11490	12050	11740	69	3560	500	8540	10	1	12279746	1491	8.33	0.78	12	0.60	1457.00	15561.00	15750	20241105	-22.92	10320	20250214	17.64	12510	-2.96	20250103	10320	17.64	20250214	15750	-22.92	20241105	10320	17.64	20250214	0.38	Y	136540	500	69 억	1148481	N	N	0	N	N
20	20250428	140839	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12170	300	2	2.53	789782880	65353	362.79	12050	12310	11860	15430	8310	11870	12084.88	9.35	-12226	12110	11990	11800	11680	11490	12050	11740	69	3560	500	8540	10	1	12279746	1494	8.35	0.78	12	0.53	1457.00	15561.00	15750	20241105	-22.73	10320	20250214	17.93	12510	-2.72	20250103	10320	17.93	20250214	15750	-22.73	20241105	10320	17.93	20250214	0.38	Y	136540	500	69 억	1148481	N	N	0	N	N
21	20250428	130839	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12190	320	2	2.70	645458520	53498	296.98	12050	12310	11860	15430	8310	11870	12065.10	9.35	-6001	12110	11990	11800	11680	11490	12050	11740	69	3560	500	8540	10	1	12279746	1497	8.37	0.78	12	0.44	1457.00	15561.00	15750	20241105	-22.60	10320	20250214	18.12	12510	-2.56	20250103	10320	18.12	20250214	15750	-22.60	20241105	10320	18.12	20250214	0.38	Y	136540	500	69 억	1148481	N	N	0	N	N
22	20250428	120836	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12070	200	2	1.68	549322965	45563	252.93	12050	12310	11860	15430	8310	11870	12056.34	9.35	-4477	12110	11990	11800	11680	11490	12050	11740	69	3560	500	8540	10	1	12279746	1482	8.28	0.78	12	0.37	1457.00	15561.00	15750	20241105	-23.37	10320	20250214	16.96	12510	-3.52	20250103	10320	16.96	20250214	15750	-23.37	20241105	10320	16.96	20250214	0.38	Y	136540	500	69 억	1148481	N	N	0	N	N
23	20250428	110837	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11900	30	2	0.25	465731275	38600	214.28	12050	12310	11860	15430	8310	11870	12065.58	9.35	-5933	12110	11990	11800	11680	11490	12050	11740	69	3560	500	8540	10	1	12279746	1461	8.17	0.76	12	0.31	1457.00	15561.00	15750	20241105	-24.44	10320	20250214	15.31	12510	-4.88	20250103	10320	15.31	20250214	15750	-24.44	20241105	10320	15.31	20250214	0.38	Y	136540	500	69 억	1148481	N	N	0	N	N
24	20250428	100835	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11950	80	2	0.67	375968395	31054	172.39	12050	12310	11890	15430	8310	11870	12106.92	9.35	-3649	12110	11990	11800	11680	11490	12050	11740	69	3560	500	8540	10	1	12279746	1467	8.20	0.77	12	0.25	1457.00	15561.00	15750	20241105	-24.13	10320	20250214	15.79	12510	-4.48	20250103	10320	15.79	20250214	15750	-24.13	20241105	10320	15.79	20250214	0.38	Y	136540	500	69 억	1148481	N	N	0	N	N
25	20250428	090838	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12040	170	2	1.43	238649920	19576	108.67	12050	12310	12040	15430	8310	11870	12190.94	9.35	-3669	12110	11990	11800	11680	11490	12050	11740	69	3560	500	8540	10	1	12279746	1478	8.26	0.77	12	0.16	1457.00	15561.00	15750	20241105	-23.56	10320	20250214	16.67	12510	-3.76	20250103	10320	16.67	20250214	15750	-23.56	20241105	10320	16.67	20250214	0.38	Y	136540	500	69 억	1148481	N	N	0	N	N
26	20250425	160834	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11870	170	2	1.45	211218520	18007	261.58	11820	11920	11610	15210	8190	11700	11729.79	9.35	-753	11846	11772	11686	11612	11526	11730	11570	69	3510	500	8420	10	1	12279746	1458	8.15	0.76	12	0.15	1457.00	15561.00	15750	20241105	-24.63	10320	20250214	15.02	12510	-5.12	20250103	10320	15.02	20250214	15750	-24.63	20241105	10320	15.02	20250214	0.40	Y	136540	500	69 억	1147912	N	N	0	N	N
27	20250425	150840	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11880	180	2	1.54	191180880	16320	237.07	11820	11890	11610	15210	8190	11700	11714.51	9.35	-146	11846	11772	11686	11612	11526	11730	11570	69	3510	500	8420	10	1	12279746	1459	8.15	0.76	12	0.13	1457.00	15561.00	15750	20241105	-24.57	10320	20250214	15.12	12510	-5.04	20250103	10320	15.12	20250214	15750	-24.57	20241105	10320	15.12	20250214	0.40	Y	136540	500	69 억	1147912	N	N	0	N	N
28	20250425	140839	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11660	-40	5	-0.34	114065950	9787	142.17	11820	11820	11610	15210	8190	11700	11654.84	9.35	-793	11846	11772	11686	11612	11526	11730	11570	69	3510	500	8420	10	1	12279746	1432	8.00	0.75	12	0.08	1457.00	15561.00	15750	20241105	-25.97	10320	20250214	12.98	12510	-6.79	20250103	10320	12.98	20250214	15750	-25.97	20241105	10320	12.98	20250214	0.40	Y	136540	500	69 억	1147912	N	N	0	N	N
29	20250425	130840	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11660	-40	5	-0.34	99826670	8568	124.46	11820	11820	11610	15210	8190	11700	11651.11	9.35	-581	11846	11772	11686	11612	11526	11730	11570	69	3510	500	8420	10	1	12279746	1432	8.00	0.75	12	0.07	1457.00	15561.00	15750	20241105	-25.97	10320	20250214	12.98	12510	-6.79	20250103	10320	12.98	20250214	15750	-25.97	20241105	10320	12.98	20250214	0.40	Y	136540	500	69 억	1147912	N	N	0	N	N
30	20250425	120837	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11650	-50	5	-0.43	76011945	6522	94.74	11820	11820	11610	15210	8190	11700	11654.70	9.35	-420	11846	11772	11686	11612	11526	11730	11570	69	3510	500	8420	10	1	12279746	1431	8.00	0.75	12	0.05	1457.00	15561.00	15750	20241105	-26.03	10320	20250214	12.89	12510	-6.87	20250103	10320	12.89	20250214	15750	-26.03	20241105	10320	12.89	20250214	0.40	Y	136540	500	69 억	1147912	N	N	0	N	N
31	20250425	110838	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11690	-10	5	-0.09	61591980	5284	76.76	11820	11820	11610	15210	8190	11700	11656.32	9.35	-300	11846	11772	11686	11612	11526	11730	11570	69	3510	500	8420	10	1	12279746	1436	8.02	0.75	12	0.04	1457.00	15561.00	15750	20241105	-25.78	10320	20250214	13.28	12510	-6.55	20250103	10320	13.28	20250214	15750	-25.78	20241105	10320	13.28	20250214	0.40	Y	136540	500	69 억	1147912	N	N	0	N	N
32	20250425	100837	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11640	-60	5	-0.51	56121610	4815	69.94	11820	11820	11610	15210	8190	11700	11655.58	9.35	13	11846	11772	11686	11612	11526	11730	11570	69	3510	500	8420	10	1	12279746	1429	7.99	0.75	12	0.04	1457.00	15561.00	15750	20241105	-26.10	10320	20250214	12.79	12510	-6.95	20250103	10320	12.79	20250214	15750	-26.10	20241105	10320	12.79	20250214	0.40	Y	136540	500	69 억	1147912	N	N	0	N	N
33	20250425	090841	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11790	90	2	0.77	1062090	90	1.31	11820	11820	11650	15210	8190	11700	11801.00	9.35	-7	11846	11772	11686	11612	11526	11730	11570	69	3510	500	8420	10	1	12279746	1448	8.09	0.76	12	0.00	1457.00	15561.00	15750	20241105	-25.14	10320	20250214	14.24	12510	-5.76	20250103	10320	14.24	20250214	15750	-25.14	20241105	10320	14.24	20250214	0.40	Y	136540	500	69 억	1147912	N	N	0	N	N
34	20250424	160825	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11700	10	2	0.09	80367430	6883	49.74	11760	11760	11600	15190	8190	11690	11676.21	9.39	-863	11830	11760	11710	11640	11590	11735	11615	69	3500	500	8410	10	1	12279746	1437	8.03	0.75	12	0.06	1457.00	15561.00	15750	20241105	-25.71	10320	20250214	13.37	12510	-6.47	20250103	10320	13.37	20250214	15750	-25.71	20241105	10320	13.37	20250214	0.39	Y	136540	500	69 억	1153058	N	N	2	N	N
35	20250424	150836	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11710	20	2	0.17	78763580	6746	48.75	11760	11760	11600	15190	8190	11690	11675.60	9.39	-908	11830	11760	11710	11640	11590	11735	11615	69	3500	500	8410	10	1	12279746	1438	8.04	0.75	12	0.05	1457.00	15561.00	15750	20241105	-25.65	10320	20250214	13.47	12510	-6.39	20250103	10320	13.47	20250214	15750	-25.65	20241105	10320	13.47	20250214	0.39	Y	136540	500	69 억	1153058	N	N	2	N	N
36	20250424	140836	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11690	0	3	0.00	70933025	6077	43.91	11760	11760	11600	15190	8190	11690	11672.38	9.39	-1195	11830	11760	11710	11640	11590	11735	11615	69	3500	500	8410	10	1	12279746	1436	8.02	0.75	12	0.05	1457.00	15561.00	15750	20241105	-25.78	10320	20250214	13.28	12510	-6.55	20250103	10320	13.28	20250214	15750	-25.78	20241105	10320	13.28	20250214	0.39	Y	136540	500	69 억	1153058	N	N	2	N	N
37	20250424	130835	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11700	10	2	0.09	36336520	3114	22.50	11760	11760	11600	15190	8190	11690	11668.76	9.39	85	11830	11760	11710	11640	11590	11735	11615	69	3500	500	8410	10	1	12279746	1437	8.03	0.75	12	0.03	1457.00	15561.00	15750	20241105	-25.71	10320	20250214	13.37	12510	-6.47	20250103	10320	13.37	20250214	15750	-25.71	20241105	10320	13.37	20250214	0.39	Y	136540	500	69 억	1153058	N	N	2	N	N
38	20250424	120833	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11680	-10	5	-0.09	25799600	2212	15.98	11760	11760	11600	15190	8190	11690	11663.47	9.39	166	11830	11760	11710	11640	11590	11735	11615	69	3500	500	8410	10	1	12279746	1434	8.02	0.75	12	0.02	1457.00	15561.00	15750	20241105	-25.84	10320	20250214	13.18	12510	-6.63	20250103	10320	13.18	20250214	15750	-25.84	20241105	10320	13.18	20250214	0.39	Y	136540	500	69 억	1153058	N	N	2	N	N
39	20250424	110835	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11690	0	3	0.00	20959050	1798	12.99	11760	11760	11600	15190	8190	11690	11656.87	9.39	-58	11830	11760	11710	11640	11590	11735	11615	69	3500	500	8410	10	1	12279746	1436	8.02	0.75	12	0.01	1457.00	15561.00	15750	20241105	-25.78	10320	20250214	13.28	12510	-6.55	20250103	10320	13.28	20250214	15750	-25.78	20241105	10320	13.28	20250214	0.39	Y	136540	500	69 억	1153058	N	N	2	N	N
40	20250424	100833	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11630	-60	5	-0.51	13077560	1123	8.11	11760	11760	11600	15190	8190	11690	11645.20	9.39	-197	11830	11760	11710	11640	11590	11735	11615	69	3500	500	8410	10	1	12279746	1428	7.98	0.75	12	0.01	1457.00	15561.00	15750	20241105	-26.16	10320	20250214	12.69	12510	-7.03	20250103	10320	12.69	20250214	15750	-26.16	20241105	10320	12.69	20250214	0.39	Y	136540	500	69 억	1153058	N	N	2	N	N
41	20250424	090839	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11700	10	2	0.09	199860	17	0.12	11760	11760	11700	15190	8190	11690	11756.47	9.39	-3	11830	11760	11710	11640	11590	11735	11615	69	3500	500	8410	10	1	12279746	1437	8.03	0.75	12	0.00	1457.00	15561.00	15750	20241105	-25.71	10320	20250214	13.37	12510	-6.47	20250103	10320	13.37	20250214	15750	-25.71	20241105	10320	13.37	20250214	0.39	Y	136540	500	69 억	1153058	N	N	2	N	N
42	20250423	160818	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11690	-20	5	-0.17	162129010	13836	74.40	11710	11780	11660	15220	8200	11710	11717.91	9.39	-2489	11950	11830	11640	11520	11330	11890	11580	69	3510	500	8430	10	1	12279746	1436	8.02	0.75	12	0.11	1457.00	15561.00	15750	20241105	-25.78	10320	20250214	13.28	12510	-6.55	20250103	10320	13.28	20250214	15750	-25.78	20241105	10320	13.28	20250214	0.39	Y	136540	500	69 억	1153396	N	N	2	N	N
43	20250423	150833	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11690	-20	5	-0.17	153713090	13116	70.53	11710	11780	11660	15220	8200	11710	11719.51	9.39	-2553	11950	11830	11640	11520	11330	11890	11580	69	3510	500	8430	10	1	12279746	1436	8.02	0.75	12	0.11	1457.00	15561.00	15750	20241105	-25.78	10320	20250214	13.28	12510	-6.55	20250103	10320	13.28	20250214	15750	-25.78	20241105	10320	13.28	20250214	0.39	Y	136540	500	69 억	1153396	N	N	1	N	N
44	20250423	140832	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11680	-30	5	-0.26	139041240	11860	63.78	11710	11780	11660	15220	8200	11710	11723.54	9.39	-2658	11950	11830	11640	11520	11330	11890	11580	69	3510	500	8430	10	1	12279746	1434	8.02	0.75	12	0.10	1457.00	15561.00	15750	20241105	-25.84	10320	20250214	13.18	12510	-6.63	20250103	10320	13.18	20250214	15750	-25.84	20241105	10320	13.18	20250214	0.39	Y	136540	500	69 억	1153396	N	N	1	N	N
45	20250423	130831	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11710	0	3	0.00	137824510	11756	63.22	11710	11780	11660	15220	8200	11710	11723.76	9.39	-2664	11950	11830	11640	11520	11330	11890	11580	69	3510	500	8430	10	1	12279746	1438	8.04	0.75	12	0.10	1457.00	15561.00	15750	20241105	-25.65	10320	20250214	13.47	12510	-6.39	20250103	10320	13.47	20250214	15750	-25.65	20241105	10320	13.47	20250214	0.39	Y	136540	500	69 억	1153396	N	N	1	N	N
46	20250423	120834	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11730	20	2	0.17	70053435	5969	32.10	11710	11780	11710	15220	8200	11710	11736.21	9.39	-2132	11950	11830	11640	11520	11330	11890	11580	69	3510	500	8430	10	1	12279746	1440	8.05	0.75	12	0.05	1457.00	15561.00	15750	20241105	-25.52	10320	20250214	13.66	12510	-6.24	20250103	10320	13.66	20250214	15750	-25.52	20241105	10320	13.66	20250214	0.39	Y	136540	500	69 억	1153396	N	N	1	N	N
47	20250423	110834	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11750	40	2	0.34	59284640	5052	27.17	11710	11780	11710	15220	8200	11710	11734.89	9.39	-1912	11950	11830	11640	11520	11330	11890	11580	69	3510	500	8430	10	1	12279746	1443	8.06	0.76	12	0.04	1457.00	15561.00	15750	20241105	-25.40	10320	20250214	13.86	12510	-6.08	20250103	10320	13.86	20250214	15750	-25.40	20241105	10320	13.86	20250214	0.39	Y	136540	500	69 억	1153396	N	N	1	N	N
48	20250423	100836	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11710	0	3	0.00	48518380	4135	22.24	11710	11780	11710	15220	8200	11710	11733.59	9.39	-1899	11950	11830	11640	11520	11330	11890	11580	69	3510	500	8430	10	1	12279746	1438	8.04	0.75	12	0.03	1457.00	15561.00	15750	20241105	-25.65	10320	20250214	13.47	12510	-6.39	20250103	10320	13.47	20250214	15750	-25.65	20241105	10320	13.47	20250214	0.39	Y	136540	500	69 억	1153396	N	N	1	N	N
49	20250423	090840	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11740	30	2	0.26	5610300	478	2.57	11710	11780	11710	15220	8200	11710	11737.03	9.39	-295	11950	11830	11640	11520	11330	11890	11580	69	3510	500	8430	10	1	12279746	1442	8.06	0.75	12	0.00	1457.00	15561.00	15750	20241105	-25.46	10320	20250214	13.76	12510	-6.16	20250103	10320	13.76	20250214	15750	-25.46	20241105	10320	13.76	20250214	0.39	Y	136540	500	69 억	1153396	N	N	1	N	N
50	20250422	160814	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11710	230	2	2.00	215964415	18543	310.97	11450	11760	11450	14920	8040	11480	11646.68	9.33	6299	11646	11562	11506	11422	11366	11605	11465	69	3440	500	8260	10	1	12279746	1438	8.04	0.75	12	0.15	1457.00	15561.00	15750	20241105	-25.65	10320	20250214	13.47	12510	-6.39	20250103	10320	13.47	20250214	15750	-25.65	20241105	10320	13.47	20250214	0.40	Y	136540	500	69 억	1146208	N	N	1	N	N
51	20250422	150829	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11680	200	2	1.74	206339785	17719	297.15	11450	11760	11450	14920	8040	11480	11645.11	9.33	6092	11646	11562	11506	11422	11366	11605	11465	69	3440	500	8260	10	1	12279746	1434	8.02	0.75	12	0.14	1457.00	15561.00	15750	20241105	-25.84	10320	20250214	13.18	12510	-6.63	20250103	10320	13.18	20250214	15750	-25.84	20241105	10320	13.18	20250214	0.40	Y	136540	500	69 억	1146208	N	N	2	N	N
52	20250422	140829	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11710	230	2	2.00	186665765	16038	268.96	11450	11760	11450	14920	8040	11480	11638.97	9.33	5530	11646	11562	11506	11422	11366	11605	11465	69	3440	500	8260	10	1	12279746	1438	8.04	0.75	12	0.13	1457.00	15561.00	15750	20241105	-25.65	10320	20250214	13.47	12510	-6.39	20250103	10320	13.47	20250214	15750	-25.65	20241105	10320	13.47	20250214	0.40	Y	136540	500	69 억	1146208	N	N	2	N	N
53	20250422	130826	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11720	240	2	2.09	153384020	13201	221.38	11450	11730	11450	14920	8040	11480	11619.12	9.33	5145	11646	11562	11506	11422	11366	11605	11465	69	3440	500	8260	10	1	12279746	1439	8.04	0.75	12	0.11	1457.00	15561.00	15750	20241105	-25.59	10320	20250214	13.57	12510	-6.31	20250103	10320	13.57	20250214	15750	-25.59	20241105	10320	13.57	20250214	0.40	Y	136540	500	69 억	1146208	N	N	2	N	N
54	20250422	120829	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11720	240	2	2.09	136441230	11754	197.12	11450	11730	11450	14920	8040	11480	11608.07	9.33	5216	11646	11562	11506	11422	11366	11605	11465	69	3440	500	8260	10	1	12279746	1439	8.04	0.75	12	0.10	1457.00	15561.00	15750	20241105	-25.59	10320	20250214	13.57	12510	-6.31	20250103	10320	13.57	20250214	15750	-25.59	20241105	10320	13.57	20250214	0.40	Y	136540	500	69 억	1146208	N	N	2	N	N
55	20250422	110827	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11600	120	2	1.05	69624175	6026	101.06	11450	11620	11450	14920	8040	11480	11553.96	9.33	3204	11646	11562	11506	11422	11366	11605	11465	69	3440	500	8260	10	1	12279746	1424	7.96	0.75	12	0.05	1457.00	15561.00	15750	20241105	-26.35	10320	20250214	12.40	12510	-7.27	20250103	10320	12.40	20250214	15750	-26.35	20241105	10320	12.40	20250214	0.40	Y	136540	500	69 억	1146208	N	N	2	N	N
56	20250422	100827	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11530	50	2	0.44	17988580	1562	26.19	11450	11560	11450	14920	8040	11480	11516.38	9.33	-120	11646	11562	11506	11422	11366	11605	11465	69	3440	500	8260	10	1	12279746	1416	7.91	0.74	12	0.01	1457.00	15561.00	15750	20241105	-26.79	10320	20250214	11.72	12510	-7.83	20250103	10320	11.72	20250214	15750	-26.79	20241105	10320	11.72	20250214	0.40	Y	136540	500	69 억	1146208	N	N	2	N	N
57	20250422	090830	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11560	80	2	0.70	3713810	322	5.40	11450	11560	11450	14920	8040	11480	11533.57	9.33	46	11646	11562	11506	11422	11366	11605	11465	69	3440	500	8260	10	1	12279746	1420	7.93	0.74	12	0.00	1457.00	15561.00	15750	20241105	-26.60	10320	20250214	12.02	12510	-7.59	20250103	10320	12.02	20250214	15750	-26.60	20241105	10320	12.02	20250214	0.40	Y	136540	500	69 억	1146208	N	N	2	N	N
58	20250421	160811	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11480	10	2	0.09	68264020	5953	72.20	11470	11590	11450	14910	8030	11470	11467.16	9.33	459	11550	11510	11450	11410	11350	11530	11430	69	3440	500	8250	10	1	12279746	1410	7.88	0.74	12	0.05	1457.00	15561.00	15750	20241105	-27.11	10320	20250214	11.24	12510	-8.23	20250103	10320	11.24	20250214	15750	-27.11	20241105	10320	11.24	20250214	0.40	Y	136540	500	69 억	1145725	N	N	2	N	N
59	20250421	150825	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11460	-10	5	-0.09	62998930	5494	66.63	11470	11590	11450	14910	8030	11470	11466.86	9.33	379	11550	11510	11450	11410	11350	11530	11430	69	3440	500	8250	10	1	12279746	1407	7.87	0.74	12	0.04	1457.00	15561.00	15750	20241105	-27.24	10320	20250214	11.05	12510	-8.39	20250103	10320	11.05	20250214	15750	-27.24	20241105	10320	11.05	20250214	0.40	Y	136540	500	69 억	1145725	N	N	0	N	N
60	20250421	140825	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11460	-10	5	-0.09	57209580	4989	60.51	11470	11590	11450	14910	8030	11470	11467.14	9.33	255	11550	11510	11450	11410	11350	11530	11430	69	3440	500	8250	10	1	12279746	1407	7.87	0.74	12	0.04	1457.00	15561.00	15750	20241105	-27.24	10320	20250214	11.05	12510	-8.39	20250103	10320	11.05	20250214	15750	-27.24	20241105	10320	11.05	20250214	0.40	Y	136540	500	69 억	1145725	N	N	0	N	N
61	20250421	130825	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11480	10	2	0.09	49987380	4359	52.87	11470	11590	11450	14910	8030	11470	11467.63	9.33	37	11550	11510	11450	11410	11350	11530	11430	69	3440	500	8250	10	1	12279746	1410	7.88	0.74	12	0.04	1457.00	15561.00	15750	20241105	-27.11	10320	20250214	11.24	12510	-8.23	20250103	10320	11.24	20250214	15750	-27.11	20241105	10320	11.24	20250214	0.40	Y	136540	500	69 억	1145725	N	N	0	N	N
62	20250421	120824	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11480	10	2	0.09	41336440	3604	43.71	11470	11590	11450	14910	8030	11470	11469.60	9.33	35	11550	11510	11450	11410	11350	11530	11430	69	3440	500	8250	10	1	12279746	1410	7.88	0.74	12	0.03	1457.00	15561.00	15750	20241105	-27.11	10320	20250214	11.24	12510	-8.23	20250103	10320	11.24	20250214	15750	-27.11	20241105	10320	11.24	20250214	0.40	Y	136540	500	69 억	1145725	N	N	0	N	N
63	20250421	110824	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11460	-10	5	-0.09	24095570	2099	25.46	11470	11590	11460	14910	8030	11470	11479.55	9.33	23	11550	11510	11450	11410	11350	11530	11430	69	3440	500	8250	10	1	12279746	1407	7.87	0.74	12	0.02	1457.00	15561.00	15750	20241105	-27.24	10320	20250214	11.05	12510	-8.39	20250103	10320	11.05	20250214	15750	-27.24	20241105	10320	11.05	20250214	0.40	Y	136540	500	69 억	1145725	N	N	0	N	N
64	20250421	100819	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11470	0	3	0.00	16708180	1455	17.65	11470	11590	11470	14910	8030	11470	11483.29	9.33	17	11550	11510	11450	11410	11350	11530	11430	69	3440	500	8250	10	1	12279746	1408	7.87	0.74	12	0.01	1457.00	15561.00	15750	20241105	-27.17	10320	20250214	11.14	12510	-8.31	20250103	10320	11.14	20250214	15750	-27.17	20241105	10320	11.14	20250214	0.40	Y	136540	500	69 억	1145725	N	N	0	N	N
65	20250421	090846	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11580	110	2	0.96	933640	81	0.98	11470	11590	11470	14910	8030	11470	11526.42	9.33	-9	11550	11510	11450	11410	11350	11530	11430	69	3440	500	8250	10	1	12279746	1422	7.95	0.74	12	0.00	1457.00	15561.00	15750	20241105	-26.48	10320	20250214	12.21	12510	-7.43	20250103	10320	12.21	20250214	15750	-26.48	20241105	10320	12.21	20250214	0.40	Y	136540	500	69 억	1145725	N	N	0	N	N
66	20250418	160810	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11470	-20	5	-0.17	94291325	8245	120.49	11410	11490	11390	14930	8050	11490	11436.18	9.34	-1674	11603	11546	11483	11426	11363	11575	11455	69	3440	500	8270	10	1	12279746	1408	7.87	0.74	12	0.07	1457.00	15561.00	15750	20241105	-27.17	10320	20250214	11.14	12510	-8.31	20250103	10320	11.14	20250214	15750	-27.17	20241105	10320	11.14	20250214	0.41	Y	136540	500	69 억	1147399	N	N	0	N	N
67	20250418	150821	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11470	-20	5	-0.17	90619285	7925	115.81	11410	11490	11390	14930	8050	11490	11434.61	9.34	-1637	11603	11546	11483	11426	11363	11575	11455	69	3440	500	8270	10	1	12279746	1408	7.87	0.74	12	0.06	1457.00	15561.00	15750	20241105	-27.17	10320	20250214	11.14	12510	-8.31	20250103	10320	11.14	20250214	15750	-27.17	20241105	10320	11.14	20250214	0.41	Y	136540	500	69 억	1147399	N	N	0	N	N
68	20250418	140825	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11410	-80	5	-0.70	75870985	6637	96.99	11410	11490	11390	14930	8050	11490	11431.52	9.34	-1409	11603	11546	11483	11426	11363	11575	11455	69	3440	500	8270	10	1	12279746	1401	7.83	0.73	12	0.05	1457.00	15561.00	15750	20241105	-27.56	10320	20250214	10.56	12510	-8.79	20250103	10320	10.56	20250214	15750	-27.56	20241105	10320	10.56	20250214	0.41	Y	136540	500	69 억	1147399	N	N	0	N	N
69	20250418	130822	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11450	-40	5	-0.35	66683415	5833	85.24	11410	11490	11390	14930	8050	11490	11432.10	9.34	-1341	11603	11546	11483	11426	11363	11575	11455	69	3440	500	8270	10	1	12279746	1406	7.86	0.74	12	0.05	1457.00	15561.00	15750	20241105	-27.30	10320	20250214	10.95	12510	-8.47	20250103	10320	10.95	20250214	15750	-27.30	20241105	10320	10.95	20250214	0.41	Y	136540	500	69 억	1147399	N	N	0	N	N
70	20250418	120820	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11450	-40	5	-0.35	60680875	5309	77.58	11410	11490	11390	14930	8050	11490	11429.81	9.34	-927	11603	11546	11483	11426	11363	11575	11455	69	3440	500	8270	10	1	12279746	1406	7.86	0.74	12	0.04	1457.00	15561.00	15750	20241105	-27.30	10320	20250214	10.95	12510	-8.47	20250103	10320	10.95	20250214	15750	-27.30	20241105	10320	10.95	20250214	0.41	Y	136540	500	69 억	1147399	N	N	0	N	N
71	20250418	110824	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11430	-60	5	-0.52	54924685	4806	70.23	11410	11490	11390	14930	8050	11490	11428.36	9.34	-844	11603	11546	11483	11426	11363	11575	11455	69	3440	500	8270	10	1	12279746	1404	7.84	0.73	12	0.04	1457.00	15561.00	15750	20241105	-27.43	10320	20250214	10.76	12510	-8.63	20250103	10320	10.76	20250214	15750	-27.43	20241105	10320	10.76	20250214	0.41	Y	136540	500	69 억	1147399	N	N	0	N	N
72	20250418	100824	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11470	-20	5	-0.17	24992760	2184	31.92	11410	11490	11410	14930	8050	11490	11443.57	9.34	-1129	11603	11546	11483	11426	11363	11575	11455	69	3440	500	8270	10	1	12279746	1408	7.87	0.74	12	0.02	1457.00	15561.00	15750	20241105	-27.17	10320	20250214	11.14	12510	-8.31	20250103	10320	11.14	20250214	15750	-27.17	20241105	10320	11.14	20250214	0.41	Y	136540	500	69 억	1147399	N	N	0	N	N
73	20250418	090828	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11450	-40	5	-0.35	1108630	97	1.42	11410	11490	11410	14930	8050	11490	11429.18	9.34	17	11603	11546	11483	11426	11363	11575	11455	69	3440	500	8270	10	1	12279746	1406	7.86	0.74	12	0.00	1457.00	15561.00	15750	20241105	-27.30	10320	20250214	10.95	12510	-8.47	20250103	10320	10.95	20250214	15750	-27.30	20241105	10320	10.95	20250214	0.41	Y	136540	500	69 억	1147399	N	N	0	N	N
74	20250417	160816	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11490	-50	5	-0.43	78545660	6843	39.84	11450	11540	11420	15000	8080	11540	11478.25	9.34	-1653	11753	11646	11543	11436	11333	11700	11490	69	3460	500	8300	10	1	12279746	1411	7.89	0.74	12	0.06	1457.00	15561.00	15750	20241105	-27.05	10320	20250214	11.34	12510	-8.15	20250103	10320	11.34	20250214	15750	-27.05	20241105	10320	11.34	20250214	0.44	Y	136540	500	69 억	1147400	N	N	1	N	N
75	20250417	150823	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11490	-50	5	-0.43	74926630	6528	38.00	11450	11540	11420	15000	8080	11540	11477.73	9.34	-1552	11753	11646	11543	11436	11333	11700	11490	69	3460	500	8300	10	1	12279746	1411	7.89	0.74	12	0.05	1457.00	15561.00	15750	20241105	-27.05	10320	20250214	11.34	12510	-8.15	20250103	10320	11.34	20250214	15750	-27.05	20241105	10320	11.34	20250214	0.44	Y	136540	500	69 억	1147400	N	N	1	N	N
76	20250417	140826	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11500	-40	5	-0.35	68031410	5928	34.51	11450	11540	11420	15000	8080	11540	11476.28	9.34	-1665	11753	11646	11543	11436	11333	11700	11490	69	3460	500	8300	10	1	12279746	1412	7.89	0.74	12	0.05	1457.00	15561.00	15750	20241105	-26.98	10320	20250214	11.43	12510	-8.07	20250103	10320	11.43	20250214	15750	-26.98	20241105	10320	11.43	20250214	0.44	Y	136540	500	69 억	1147400	N	N	1	N	N
77	20250417	130824	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11500	-40	5	-0.35	60234120	5249	30.56	11450	11540	11420	15000	8080	11540	11475.35	9.34	-1356	11753	11646	11543	11436	11333	11700	11490	69	3460	500	8300	10	1	12279746	1412	7.89	0.74	12	0.04	1457.00	15561.00	15750	20241105	-26.98	10320	20250214	11.43	12510	-8.07	20250103	10320	11.43	20250214	15750	-26.98	20241105	10320	11.43	20250214	0.44	Y	136540	500	69 억	1147400	N	N	1	N	N
78	20250417	120823	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11530	-10	5	-0.09	41353050	3608	21.00	11450	11540	11420	15000	8080	11540	11461.49	9.34	-1111	11753	11646	11543	11436	11333	11700	11490	69	3460	500	8300	10	1	12279746	1416	7.91	0.74	12	0.03	1457.00	15561.00	15750	20241105	-26.79	10320	20250214	11.72	12510	-7.83	20250103	10320	11.72	20250214	15750	-26.79	20241105	10320	11.72	20250214	0.44	Y	136540	500	69 억	1147400	N	N	1	N	N
79	20250417	110822	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11490	-50	5	-0.43	32295970	2821	16.42	11450	11510	11420	15000	8080	11540	11448.41	9.34	-871	11753	11646	11543	11436	11333	11700	11490	69	3460	500	8300	10	1	12279746	1411	7.89	0.74	12	0.02	1457.00	15561.00	15750	20241105	-27.05	10320	20250214	11.34	12510	-8.15	20250103	10320	11.34	20250214	15750	-27.05	20241105	10320	11.34	20250214	0.44	Y	136540	500	69 억	1147400	N	N	1	N	N
80	20250417	100822	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11450	-90	5	-0.78	21471430	1877	10.93	11450	11510	11420	15000	8080	11540	11439.23	9.34	-507	11753	11646	11543	11436	11333	11700	11490	69	3460	500	8300	10	1	12279746	1406	7.86	0.74	12	0.02	1457.00	15561.00	15750	20241105	-27.30	10320	20250214	10.95	12510	-8.47	20250103	10320	10.95	20250214	15750	-27.30	20241105	10320	10.95	20250214	0.44	Y	136540	500	69 억	1147400	N	N	1	N	N
81	20250417	090826	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11460	-80	5	-0.69	3690330	322	1.87	11450	11470	11450	15000	8080	11540	11460.65	9.34	84	11753	11646	11543	11436	11333	11700	11490	69	3460	500	8300	10	1	12279746	1407	7.87	0.74	12	0.00	1457.00	15561.00	15750	20241105	-27.24	10320	20250214	11.05	12510	-8.39	20250103	10320	11.05	20250214	15750	-27.24	20241105	10320	11.05	20250214	0.44	Y	136540	500	69 억	1147400	N	N	1	N	N
82	20250416	160813	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11540	50	2	0.44	198448760	17177	97.46	11500	11650	11440	14930	8050	11490	11553.17	9.29	2302	11690	11590	11450	11350	11210	11640	11400	69	3440	500	8270	10	1	12279746	1417	7.92	0.74	12	0.14	1457.00	15561.00	15750	20241105	-26.73	10320	20250214	11.82	12510	-7.75	20250103	10320	11.82	20250214	15750	-26.73	20241105	10320	11.82	20250214	0.44	Y	136540	500	69 억	1141031	N	N	1	N	N
83	20250416	150823	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11530	40	2	0.35	196097250	16973	96.30	11500	11650	11440	14930	8050	11490	11553.48	9.29	2283	11690	11590	11450	11350	11210	11640	11400	69	3440	500	8270	10	1	12279746	1416	7.91	0.74	12	0.14	1457.00	15561.00	15750	20241105	-26.79	10320	20250214	11.72	12510	-7.83	20250103	10320	11.72	20250214	15750	-26.79	20241105	10320	11.72	20250214	0.44	Y	136540	500	69 억	1141031	N	N	1	N	N
84	20250416	140822	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11540	50	2	0.44	162560495	14052	79.73	11500	11650	11490	14930	8050	11490	11568.50	9.29	2042	11690	11590	11450	11350	11210	11640	11400	69	3440	500	8270	10	1	12279746	1417	7.92	0.74	12	0.11	1457.00	15561.00	15750	20241105	-26.73	10320	20250214	11.82	12510	-7.75	20250103	10320	11.82	20250214	15750	-26.73	20241105	10320	11.82	20250214	0.44	Y	136540	500	69 억	1141031	N	N	1	N	N
85	20250416	130821	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11510	20	2	0.17	135221245	11677	66.25	11500	11650	11500	14930	8050	11490	11580.14	9.29	659	11690	11590	11450	11350	11210	11640	11400	69	3440	500	8270	10	1	12279746	1413	7.90	0.74	12	0.10	1457.00	15561.00	15750	20241105	-26.92	10320	20250214	11.53	12510	-7.99	20250103	10320	11.53	20250214	15750	-26.92	20241105	10320	11.53	20250214	0.44	Y	136540	500	69 억	1141031	N	N	1	N	N
86	20250416	120823	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11570	80	2	0.70	128745695	11116	63.07	11500	11650	11500	14930	8050	11490	11582.02	9.29	510	11690	11590	11450	11350	11210	11640	11400	69	3440	500	8270	10	1	12279746	1421	7.94	0.74	12	0.09	1457.00	15561.00	15750	20241105	-26.54	10320	20250214	12.11	12510	-7.51	20250103	10320	12.11	20250214	15750	-26.54	20241105	10320	12.11	20250214	0.44	Y	136540	500	69 억	1141031	N	N	1	N	N
87	20250416	110821	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11570	80	2	0.70	119507575	10317	58.54	11500	11650	11500	14930	8050	11490	11583.56	9.29	450	11690	11590	11450	11350	11210	11640	11400	69	3440	500	8270	10	1	12279746	1421	7.94	0.74	12	0.08	1457.00	15561.00	15750	20241105	-26.54	10320	20250214	12.11	12510	-7.51	20250103	10320	12.11	20250214	15750	-26.54	20241105	10320	12.11	20250214	0.44	Y	136540	500	69 억	1141031	N	N	1	N	N
88	20250416	100821	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11590	100	2	0.87	103167560	8905	50.52	11500	11650	11500	14930	8050	11490	11585.35	9.29	327	11690	11590	11450	11350	11210	11640	11400	69	3440	500	8270	10	1	12279746	1423	7.95	0.74	12	0.07	1457.00	15561.00	15750	20241105	-26.41	10320	20250214	12.31	12510	-7.35	20250103	10320	12.31	20250214	15750	-26.41	20241105	10320	12.31	20250214	0.44	Y	136540	500	69 억	1141031	N	N	1	N	N
89	20250416	090828	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11550	60	2	0.52	10362520	899	5.10	11500	11550	11500	14930	8050	11490	11526.72	9.29	-151	11690	11590	11450	11350	11210	11640	11400	69	3440	500	8270	10	1	12279746	1418	7.93	0.74	12	0.01	1457.00	15561.00	15750	20241105	-26.67	10320	20250214	11.92	12510	-7.67	20250103	10320	11.92	20250214	15750	-26.67	20241105	10320	11.92	20250214	0.44	Y	136540	500	69 억	1141031	N	N	1	N	N
90	20250415	160812	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11490	120	2	1.06	202221500	17615	195.31	11390	11550	11310	14780	7960	11370	11480.07	9.22	3750	11490	11430	11340	11280	11190	11460	11310	69	3410	500	8180	10	1	12279746	1411	7.89	0.74	12	0.14	1457.00	15561.00	15750	20241105	-27.05	10320	20250214	11.34	12510	-8.15	20250103	10320	11.34	20250214	15750	-27.05	20241105	10320	11.34	20250214	0.42	Y	136540	500	69 억	1132216	N	N	1	N	N
91	20250415	150820	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11500	130	2	1.14	195153760	17000	188.49	11390	11550	11310	14780	7960	11370	11479.63	9.22	3856	11490	11430	11340	11280	11190	11460	11310	69	3410	500	8180	10	1	12279746	1412	7.89	0.74	12	0.14	1457.00	15561.00	15750	20241105	-26.98	10320	20250214	11.43	12510	-8.07	20250103	10320	11.43	20250214	15750	-26.98	20241105	10320	11.43	20250214	0.42	Y	136540	500	69 억	1132216	N	N	1	N	N
92	20250415	140819	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11470	100	2	0.88	181018590	15770	174.85	11390	11550	11310	14780	7960	11370	11478.67	9.22	3922	11490	11430	11340	11280	11190	11460	11310	69	3410	500	8180	10	1	12279746	1408	7.87	0.74	12	0.13	1457.00	15561.00	15750	20241105	-27.17	10320	20250214	11.14	12510	-8.31	20250103	10320	11.14	20250214	15750	-27.17	20241105	10320	11.14	20250214	0.42	Y	136540	500	69 억	1132216	N	N	1	N	N
93	20250415	130820	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11490	120	2	1.06	168562040	14683	162.80	11390	11550	11310	14780	7960	11370	11480.08	9.22	3528	11490	11430	11340	11280	11190	11460	11310	69	3410	500	8180	10	1	12279746	1411	7.89	0.74	12	0.12	1457.00	15561.00	15750	20241105	-27.05	10320	20250214	11.34	12510	-8.15	20250103	10320	11.34	20250214	15750	-27.05	20241105	10320	11.34	20250214	0.42	Y	136540	500	69 억	1132216	N	N	1	N	N
94	20250415	120818	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11490	120	2	1.06	151782520	13222	146.60	11390	11550	11310	14780	7960	11370	11479.54	9.22	3326	11490	11430	11340	11280	11190	11460	11310	69	3410	500	8180	10	1	12279746	1411	7.89	0.74	12	0.11	1457.00	15561.00	15750	20241105	-27.05	10320	20250214	11.34	12510	-8.15	20250103	10320	11.34	20250214	15750	-27.05	20241105	10320	11.34	20250214	0.42	Y	136540	500	69 억	1132216	N	N	1	N	N
95	20250415	110820	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11480	110	2	0.97	127192345	11079	122.84	11390	11550	11310	14780	7960	11370	11480.49	9.22	3009	11490	11430	11340	11280	11190	11460	11310	69	3410	500	8180	10	1	12279746	1410	7.88	0.74	12	0.09	1457.00	15561.00	15750	20241105	-27.11	10320	20250214	11.24	12510	-8.23	20250103	10320	11.24	20250214	15750	-27.11	20241105	10320	11.24	20250214	0.42	Y	136540	500	69 억	1132216	N	N	1	N	N
96	20250415	100819	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11500	130	2	1.14	104466360	9100	100.90	11390	11550	11310	14780	7960	11370	11479.82	9.22	2330	11490	11430	11340	11280	11190	11460	11310	69	3410	500	8180	10	1	12279746	1412	7.89	0.74	12	0.07	1457.00	15561.00	15750	20241105	-26.98	10320	20250214	11.43	12510	-8.07	20250103	10320	11.43	20250214	15750	-26.98	20241105	10320	11.43	20250214	0.42	Y	136540	500	69 억	1132216	N	N	1	N	N
97	20250415	090823	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11430	60	2	0.53	5887800	517	5.73	11390	11440	11310	14780	7960	11370	11388.39	9.22	56	11490	11430	11340	11280	11190	11460	11310	69	3410	500	8180	10	1	12279746	1404	7.84	0.73	12	0.00	1457.00	15561.00	15750	20241105	-27.43	10320	20250214	10.76	12510	-8.63	20250103	10320	10.76	20250214	15750	-27.43	20241105	10320	10.76	20250214	0.42	Y	136540	500	69 억	1132216	N	N	1	N	N
98	20250414	160810	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11370	20	2	0.18	102235970	9019	39.50	11250	11400	11250	14750	7950	11350	11335.62	9.21	1365	11603	11476	11243	11116	10883	11540	11180	69	3400	500	8170	10	1	12279746	1396	7.80	0.73	12	0.07	1457.00	15561.00	15750	20241105	-27.81	10320	20250214	10.17	12510	-9.11	20250103	10320	10.17	20250214	15750	-27.81	20241105	10320	10.17	20250214	0.42	Y	136540	500	69 억	1131442	N	N	1	N	N
99	20250414	150817	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11360	10	2	0.09	88379780	7800	34.16	11250	11400	11250	14750	7950	11350	11330.74	9.21	654	11603	11476	11243	11116	10883	11540	11180	69	3400	500	8170	10	1	12279746	1395	7.80	0.73	12	0.06	1457.00	15561.00	15750	20241105	-27.87	10320	20250214	10.08	12510	-9.19	20250103	10320	10.08	20250214	15750	-27.87	20241105	10320	10.08	20250214	0.42	Y	136540	500	69 억	1131442	N	N	0	N	N
100	20250414	140816	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11350	0	3	0.00	82805980	7309	32.01	11250	11400	11250	14750	7950	11350	11329.32	9.21	343	11603	11476	11243	11116	10883	11540	11180	69	3400	500	8170	10	1	12279746	1394	7.79	0.73	12	0.06	1457.00	15561.00	15750	20241105	-27.94	10320	20250214	9.98	12510	-9.27	20250103	10320	9.98	20250214	15750	-27.94	20241105	10320	9.98	20250214	0.42	Y	136540	500	69 억	1131442	N	N	0	N	N
101	20250414	130813	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11360	10	2	0.09	70505325	6226	27.27	11250	11400	11250	14750	7950	11350	11324.34	9.21	324	11603	11476	11243	11116	10883	11540	11180	69	3400	500	8170	10	1	12279746	1395	7.80	0.73	12	0.05	1457.00	15561.00	15750	20241105	-27.87	10320	20250214	10.08	12510	-9.19	20250103	10320	10.08	20250214	15750	-27.87	20241105	10320	10.08	20250214	0.42	Y	136540	500	69 억	1131442	N	N	0	N	N
102	20250414	120816	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11380	30	2	0.26	52853415	4673	20.47	11250	11400	11250	14750	7950	11350	11310.38	9.21	628	11603	11476	11243	11116	10883	11540	11180	69	3400	500	8170	10	1	12279746	1397	7.81	0.73	12	0.04	1457.00	15561.00	15750	20241105	-27.75	10320	20250214	10.27	12510	-9.03	20250103	10320	10.27	20250214	15750	-27.75	20241105	10320	10.27	20250214	0.42	Y	136540	500	69 억	1131442	N	N	0	N	N
103	20250414	110812	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11350	0	3	0.00	40029415	3544	15.52	11250	11360	11250	14750	7950	11350	11294.98	9.21	413	11603	11476	11243	11116	10883	11540	11180	69	3400	500	8170	10	1	12279746	1394	7.79	0.73	12	0.03	1457.00	15561.00	15750	20241105	-27.94	10320	20250214	9.98	12510	-9.27	20250103	10320	9.98	20250214	15750	-27.94	20241105	10320	9.98	20250214	0.42	Y	136540	500	69 억	1131442	N	N	0	N	N
104	20250414	100814	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11300	-50	5	-0.44	21592980	1916	8.39	11250	11310	11250	14750	7950	11350	11269.82	9.21	389	11603	11476	11243	11116	10883	11540	11180	69	3400	500	8170	10	1	12279746	1388	7.76	0.73	12	0.02	1457.00	15561.00	15750	20241105	-28.25	10320	20250214	9.50	12510	-9.67	20250103	10320	9.50	20250214	15750	-28.25	20241105	10320	9.50	20250214	0.42	Y	136540	500	69 억	1131442	N	N	0	N	N
105	20250414	090815	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11260	-90	5	-0.79	4310070	383	1.68	11250	11300	11250	14750	7950	11350	11253.45	9.21	56	11603	11476	11243	11116	10883	11540	11180	69	3400	500	8170	10	1	12279746	1383	7.73	0.72	12	0.00	1457.00	15561.00	15750	20241105	-28.51	10320	20250214	9.11	12510	-9.99	20250103	10320	9.11	20250214	15750	-28.51	20241105	10320	9.11	20250214	0.42	Y	136540	500	69 억	1131442	N	N	0	N	N
106	20250411	160805	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11350	220	2	1.98	256609090	22832	182.42	11130	11370	11010	14460	7800	11130	11238.86	9.13	9429	11276	11202	11096	11022	10916	11240	11060	69	3330	500	8010	10	1	12279746	1394	7.79	0.73	12	0.19	1457.00	15561.00	15750	20241105	-27.94	10320	20250214	9.98	12510	-9.27	20250103	10320	9.98	20250214	15750	-27.94	20241105	10320	9.98	20250214	0.42	Y	136540	500	69 억	1121376	N	N	0	N	N
107	20250411	150813	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11370	240	2	2.16	245621200	21864	174.69	11130	11370	11010	14460	7800	11130	11234.05	9.13	9278	11276	11202	11096	11022	10916	11240	11060	69	3330	500	8010	10	1	12279746	1396	7.80	0.73	12	0.18	1457.00	15561.00	15750	20241105	-27.81	10320	20250214	10.17	12510	-9.11	20250103	10320	10.17	20250214	15750	-27.81	20241105	10320	10.17	20250214	0.42	Y	136540	500	69 억	1121376	N	N	0	N	N
108	20250411	140812	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11280	150	2	1.35	167266240	14936	119.34	11130	11290	11010	14460	7800	11130	11198.86	9.13	6966	11276	11202	11096	11022	10916	11240	11060	69	3330	500	8010	10	1	12279746	1385	7.74	0.72	12	0.12	1457.00	15561.00	15750	20241105	-28.38	10320	20250214	9.30	12510	-9.83	20250103	10320	9.30	20250214	15750	-28.38	20241105	10320	9.30	20250214	0.42	Y	136540	500	69 억	1121376	N	N	0	N	N
109	20250411	130813	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11210	80	2	0.72	111003870	9936	79.39	11130	11240	11010	14460	7800	11130	11171.89	9.13	3108	11276	11202	11096	11022	10916	11240	11060	69	3330	500	8010	10	1	12279746	1377	7.69	0.72	12	0.08	1457.00	15561.00	15750	20241105	-28.83	10320	20250214	8.62	12510	-10.39	20250103	10320	8.62	20250214	15750	-28.83	20241105	10320	8.62	20250214	0.42	Y	136540	500	69 억	1121376	N	N	0	N	N
110	20250411	120814	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11200	70	2	0.63	86375460	7738	61.82	11130	11230	11010	14460	7800	11130	11162.50	9.13	1770	11276	11202	11096	11022	10916	11240	11060	69	3330	500	8010	10	1	12279746	1375	7.69	0.72	12	0.06	1457.00	15561.00	15750	20241105	-28.89	10320	20250214	8.53	12510	-10.47	20250103	10320	8.53	20250214	15750	-28.89	20241105	10320	8.53	20250214	0.42	Y	136540	500	69 억	1121376	N	N	0	N	N
111	20250411	110814	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11220	90	2	0.81	67382280	6038	48.24	11130	11220	11010	14460	7800	11130	11159.70	9.13	1189	11276	11202	11096	11022	10916	11240	11060	69	3330	500	8010	10	1	12279746	1378	7.70	0.72	12	0.05	1457.00	15561.00	15750	20241105	-28.76	10320	20250214	8.72	12510	-10.31	20250103	10320	8.72	20250214	15750	-28.76	20241105	10320	8.72	20250214	0.42	Y	136540	500	69 억	1121376	N	N	0	N	N
112	20250411	100815	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11180	50	2	0.45	37841010	3399	27.16	11130	11200	11010	14460	7800	11130	11132.98	9.13	479	11276	11202	11096	11022	10916	11240	11060	69	3330	500	8010	10	1	12279746	1373	7.67	0.72	12	0.03	1457.00	15561.00	15750	20241105	-29.02	10320	20250214	8.33	12510	-10.63	20250103	10320	8.33	20250214	15750	-29.02	20241105	10320	8.33	20250214	0.42	Y	136540	500	69 억	1121376	N	N	0	N	N
113	20250411	090817	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11110	-20	5	-0.18	355270	32	0.26	11130	11130	11010	14460	7800	11130	11102.19	9.13	0	11276	11202	11096	11022	10916	11240	11060	69	3330	500	8010	10	1	12279746	1364	7.63	0.71	12	0.00	1457.00	15561.00	15750	20241105	-29.46	10320	20250214	7.66	12510	-11.19	20250103	10320	7.66	20250214	15750	-29.46	20241105	10320	7.66	20250214	0.42	Y	136540	500	69 억	1121376	N	N	0	N	N
114	20250410	160808	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11130	230	2	2.11	138535715	12486	125.85	11000	11170	10990	14170	7630	10900	11095.28	9.08	7563	11046	10972	10826	10752	10606	11010	10790	69	3270	500	7840	10	1	12279746	1367	7.64	0.72	12	0.10	1457.00	15561.00	15750	20241105	-29.33	10320	20250214	7.85	12510	-11.03	20250103	10320	7.85	20250214	15750	-29.33	20241105	10320	7.85	20250214	0.42	Y	136540	500	69 억	1114904	N	N	0	N	N
115	20250410	150812	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11090	190	2	1.74	134121195	12088	121.84	11000	11170	10990	14170	7630	10900	11095.40	9.08	7363	11046	10972	10826	10752	10606	11010	10790	69	3270	500	7840	10	1	12279746	1362	7.61	0.71	12	0.10	1457.00	15561.00	15750	20241105	-29.59	10320	20250214	7.46	12510	-11.35	20250103	10320	7.46	20250214	15750	-29.59	20241105	10320	7.46	20250214	0.42	Y	136540	500	69 억	1114904	N	N	0	N	N
116	20250410	140810	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11100	200	2	1.83	101108145	9111	91.84	11000	11170	10990	14170	7630	10900	11097.37	9.08	5198	11046	10972	10826	10752	10606	11010	10790	69	3270	500	7840	10	1	12279746	1363	7.62	0.71	12	0.07	1457.00	15561.00	15750	20241105	-29.52	10320	20250214	7.56	12510	-11.27	20250103	10320	7.56	20250214	15750	-29.52	20241105	10320	7.56	20250214	0.42	Y	136540	500	69 억	1114904	N	N	0	N	N
117	20250410	130809	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11140	240	2	2.20	56975235	5139	51.80	11000	11170	10990	14170	7630	10900	11086.83	9.08	2190	11046	10972	10826	10752	10606	11010	10790	69	3270	500	7840	10	1	12279746	1368	7.65	0.72	12	0.04	1457.00	15561.00	15750	20241105	-29.27	10320	20250214	7.95	12510	-10.95	20250103	10320	7.95	20250214	15750	-29.27	20241105	10320	7.95	20250214	0.42	Y	136540	500	69 억	1114904	N	N	0	N	N
118	20250410	120810	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11150	250	2	2.29	53478890	4825	48.63	11000	11170	10990	14170	7630	10900	11083.71	9.08	2136	11046	10972	10826	10752	10606	11010	10790	69	3270	500	7840	10	1	12279746	1369	7.65	0.72	12	0.04	1457.00	15561.00	15750	20241105	-29.21	10320	20250214	8.04	12510	-10.87	20250103	10320	8.04	20250214	15750	-29.21	20241105	10320	8.04	20250214	0.42	Y	136540	500	69 억	1114904	N	N	0	N	N
119	20250410	110809	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11140	240	2	2.20	47817390	4316	43.50	11000	11170	10990	14170	7630	10900	11079.10	9.08	1992	11046	10972	10826	10752	10606	11010	10790	69	3270	500	7840	10	1	12279746	1368	7.65	0.72	12	0.04	1457.00	15561.00	15750	20241105	-29.27	10320	20250214	7.95	12510	-10.95	20250103	10320	7.95	20250214	15750	-29.27	20241105	10320	7.95	20250214	0.42	Y	136540	500	69 억	1114904	N	N	0	N	N
120	20250410	100810	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11090	190	2	1.74	23720730	2151	21.68	11000	11090	10990	14170	7630	10900	11027.77	9.08	929	11046	10972	10826	10752	10606	11010	10790	69	3270	500	7840	10	1	12279746	1362	7.61	0.71	12	0.02	1457.00	15561.00	15750	20241105	-29.59	10320	20250214	7.46	12510	-11.35	20250103	10320	7.46	20250214	15750	-29.59	20241105	10320	7.46	20250214	0.42	Y	136540	500	69 억	1114904	N	N	0	N	N
121	20250410	090813	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11010	110	2	1.01	5666410	514	5.18	11000	11060	10990	14170	7630	10900	11024.14	9.08	408	11046	10972	10826	10752	10606	11010	10790	69	3270	500	7840	10	1	12279746	1352	7.56	0.71	12	0.00	1457.00	15561.00	15750	20241105	-30.10	10320	20250214	6.69	12510	-11.99	20250103	10320	6.69	20250214	15750	-30.10	20241105	10320	6.69	20250214	0.42	Y	136540	500	69 억	1114904	N	N	0	N	N
122	20250409	160804	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10900	30	2	0.28	106938845	9912	74.57	10870	10900	10680	14130	7610	10870	10788.83	9.07	-534	11163	11016	10803	10656	10443	11090	10730	69	3260	500	7820	10	1	12279746	1338	7.48	0.70	12	0.08	1457.00	15561.00	15750	20241105	-30.79	10320	20250214	5.62	12510	-12.87	20250103	10320	5.62	20250214	15750	-30.79	20241105	10320	5.62	20250214	0.44	Y	136540	500	69 억	1113460	N	N	0	N	N
123	20250409	150620	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10890	20	2	0.18	100263035	9299	69.95	10870	10900	10680	14130	7610	10870	10782.13	9.07	-679	11163	11016	10803	10656	10443	11090	10730	69	3260	500	7820	10	1	12279746	1337	7.47	0.70	12	0.08	1457.00	15561.00	15750	20241105	-30.86	10320	20250214	5.52	12510	-12.95	20250103	10320	5.52	20250214	15750	-30.86	20241105	10320	5.52	20250214	0.44	Y	136540	500	69 억	1113460	N	N	0	N	N
124	20250409	140803	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10790	-80	5	-0.74	80214165	7445	56.01	10870	10900	10680	14130	7610	10870	10774.23	9.07	-432	11163	11016	10803	10656	10443	11090	10730	69	3260	500	7820	10	1	12279746	1325	7.41	0.69	12	0.06	1457.00	15561.00	15750	20241105	-31.49	10320	20250214	4.55	12510	-13.75	20250103	10320	4.55	20250214	15750	-31.49	20241105	10320	4.55	20250214	0.44	Y	136540	500	69 억	1113460	N	N	0	N	N
125	20250409	130800	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10750	-120	5	-1.10	49319115	4572	34.39	10870	10900	10720	14130	7610	10870	10787.21	9.07	-199	11163	11016	10803	10656	10443	11090	10730	69	3260	500	7820	10	1	12279746	1320	7.38	0.69	12	0.04	1457.00	15561.00	15750	20241105	-31.75	10320	20250214	4.17	12510	-14.07	20250103	10320	4.17	20250214	15750	-31.75	20241105	10320	4.17	20250214	0.44	Y	136540	500	69 억	1113460	N	N	0	N	N
126	20250409	120802	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10810	-60	5	-0.55	38533315	3569	26.85	10870	10900	10720	14130	7610	10870	10796.67	9.07	266	11163	11016	10803	10656	10443	11090	10730	69	3260	500	7820	10	1	12279746	1327	7.42	0.69	12	0.03	1457.00	15561.00	15750	20241105	-31.37	10320	20250214	4.75	12510	-13.59	20250103	10320	4.75	20250214	15750	-31.37	20241105	10320	4.75	20250214	0.44	Y	136540	500	69 억	1113460	N	N	0	N	N
127	20250409	110759	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10860	-10	5	-0.09	28372955	2630	19.78	10870	10900	10720	14130	7610	10870	10788.20	9.07	63	11163	11016	10803	10656	10443	11090	10730	69	3260	500	7820	10	1	12279746	1334	7.45	0.70	12	0.02	1457.00	15561.00	15750	20241105	-31.05	10320	20250214	5.23	12510	-13.19	20250103	10320	5.23	20250214	15750	-31.05	20241105	10320	5.23	20250214	0.44	Y	136540	500	69 억	1113460	N	N	0	N	N
128	20250409	100804	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10770	-100	5	-0.92	11090635	1026	7.72	10870	10870	10740	14130	7610	10870	10809.59	9.07	-153	11163	11016	10803	10656	10443	11090	10730	69	3260	500	7820	10	1	12279746	1323	7.39	0.69	12	0.01	1457.00	15561.00	15750	20241105	-31.62	10320	20250214	4.36	12510	-13.91	20250103	10320	4.36	20250214	15750	-31.62	20241105	10320	4.36	20250214	0.44	Y	136540	500	69 억	1113460	N	N	0	N	N
129	20250409	090807	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10870	0	3	0.00	2064320	190	1.43	10870	10870	10850	14130	7610	10870	10864.84	9.07	-62	11163	11016	10803	10656	10443	11090	10730	69	3260	500	7820	10	1	12279746	1335	7.46	0.70	12	0.00	1457.00	15561.00	15750	20241105	-30.98	10320	20250214	5.33	12510	-13.11	20250103	10320	5.33	20250214	15750	-30.98	20241105	10320	5.33	20250214	0.44	Y	136540	500	69 억	1113460	N	N	0	N	N
130	20250408	160754	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10870	290	2	2.74	143574000	13293	54.92	10590	10950	10590	13750	7410	10580	10800.72	9.06	583	11126	10852	10686	10412	10246	10770	10330	69	3170	500	7610	10	1	12279746	1335	7.46	0.70	12	0.11	1457.00	15561.00	15750	20241105	-30.98	10320	20250214	5.33	12510	-13.11	20250103	10320	5.33	20250214	15750	-30.98	20241105	10320	5.33	20250214	0.44	Y	136540	500	69 억	1113158	N	N	0	N	N
131	20250408	150800	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10950	370	2	3.50	92799010	8591	35.49	10590	10950	10590	13750	7410	10580	10801.89	9.06	159	11126	10852	10686	10412	10246	10770	10330	69	3170	500	7610	10	1	12279746	1345	7.52	0.70	12	0.07	1457.00	15561.00	15750	20241105	-30.48	10320	20250214	6.10	12510	-12.47	20250103	10320	6.10	20250214	15750	-30.48	20241105	10320	6.10	20250214	0.44	Y	136540	500	69 억	1113158	N	N	0	N	N
132	20250408	140757	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10750	170	2	1.61	52555520	4881	20.16	10590	10870	10590	13750	7410	10580	10767.37	9.06	145	11126	10852	10686	10412	10246	10770	10330	69	3170	500	7610	10	1	12279746	1320	7.38	0.69	12	0.04	1457.00	15561.00	15750	20241105	-31.75	10320	20250214	4.17	12510	-14.07	20250103	10320	4.17	20250214	15750	-31.75	20241105	10320	4.17	20250214	0.44	Y	136540	500	69 억	1113158	N	N	0	N	N
133	20250408	130755	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10810	230	2	2.17	36923480	3431	14.17	10590	10870	10590	13750	7410	10580	10761.73	9.06	569	11126	10852	10686	10412	10246	10770	10330	69	3170	500	7610	10	1	12279746	1327	7.42	0.69	12	0.03	1457.00	15561.00	15750	20241105	-31.37	10320	20250214	4.75	12510	-13.59	20250103	10320	4.75	20250214	15750	-31.37	20241105	10320	4.75	20250214	0.44	Y	136540	500	69 억	1113158	N	N	0	N	N
134	20250408	120758	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10860	280	2	2.65	35137480	3266	13.49	10590	10870	10590	13750	7410	10580	10758.57	9.06	557	11126	10852	10686	10412	10246	10770	10330	69	3170	500	7610	10	1	12279746	1334	7.45	0.70	12	0.03	1457.00	15561.00	15750	20241105	-31.05	10320	20250214	5.23	12510	-13.19	20250103	10320	5.23	20250214	15750	-31.05	20241105	10320	5.23	20250214	0.44	Y	136540	500	69 억	1113158	N	N	0	N	N
135	20250408	110757	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10860	280	2	2.65	28539740	2658	10.98	10590	10870	10590	13750	7410	10580	10737.30	9.06	329	11126	10852	10686	10412	10246	10770	10330	69	3170	500	7610	10	1	12279746	1334	7.45	0.70	12	0.02	1457.00	15561.00	15750	20241105	-31.05	10320	20250214	5.23	12510	-13.19	20250103	10320	5.23	20250214	15750	-31.05	20241105	10320	5.23	20250214	0.44	Y	136540	500	69 억	1113158	N	N	0	N	N
136	20250408	100758	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10760	180	2	1.70	20099080	1877	7.75	10590	10790	10590	13750	7410	10580	10708.09	9.06	-308	11126	10852	10686	10412	10246	10770	10330	69	3170	500	7610	10	1	12279746	1321	7.39	0.69	12	0.02	1457.00	15561.00	15750	20241105	-31.68	10320	20250214	4.26	12510	-13.99	20250103	10320	4.26	20250214	15750	-31.68	20241105	10320	4.26	20250214	0.44	Y	136540	500	69 억	1113158	N	N	0	N	N
137	20250408	090800	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10690	110	2	1.04	1776690	167	0.69	10590	10690	10590	13750	7410	10580	10638.86	9.06	-54	11126	10852	10686	10412	10246	10770	10330	69	3170	500	7610	10	1	12279746	1313	7.34	0.69	12	0.00	1457.00	15561.00	15750	20241105	-32.13	10320	20250214	3.59	12510	-14.55	20250103	10320	3.59	20250214	15750	-32.13	20241105	10320	3.59	20250214	0.44	Y	136540	500	69 억	1113158	N	N	0	N	N
138	20250407	160749	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10580	-390	5	-3.56	257091410	24144	141.64	10960	10960	10520	14260	7680	10970	10648.25	8.89	5769	11403	11186	10883	10666	10363	11295	10775	69	3290	500	7890	10	1	12279746	1299	7.26	0.68	12	0.20	1457.00	15561.00	15750	20241105	-32.83	10320	20250214	2.52	12510	-15.43	20250103	10320	2.52	20250214	15750	-32.83	20241105	10320	2.52	20250214	0.43	Y	136540	500	69 억	1091490	N	N	88	N	N
139	20250407	150755	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10560	-410	5	-3.74	251151190	23583	138.35	10960	10960	10520	14260	7680	10970	10649.67	8.89	5952	11403	11186	10883	10666	10363	11295	10775	69	3290	500	7890	10	1	12279746	1297	7.25	0.68	12	0.19	1457.00	15561.00	15750	20241105	-32.95	10320	20250214	2.33	12510	-15.59	20250103	10320	2.33	20250214	15750	-32.95	20241105	10320	2.33	20250214	0.43	Y	136540	500	69 억	1091490	N	N	88	N	N
140	20250407	140752	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10620	-350	5	-3.19	223697120	20993	123.15	10960	10960	10520	14260	7680	10970	10655.80	8.89	5481	11403	11186	10883	10666	10363	11295	10775	69	3290	500	7890	10	1	12279746	1304	7.29	0.68	12	0.17	1457.00	15561.00	15750	20241105	-32.57	10320	20250214	2.91	12510	-15.11	20250103	10320	2.91	20250214	15750	-32.57	20241105	10320	2.91	20250214	0.43	Y	136540	500	69 억	1091490	N	N	88	N	N
141	20250407	130751	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10660	-310	5	-2.83	150893540	14132	82.91	10960	10960	10520	14260	7680	10970	10677.44	8.89	1164	11403	11186	10883	10666	10363	11295	10775	69	3290	500	7890	10	1	12279746	1309	7.32	0.69	12	0.12	1457.00	15561.00	15750	20241105	-32.32	10320	20250214	3.29	12510	-14.79	20250103	10320	3.29	20250214	15750	-32.32	20241105	10320	3.29	20250214	0.43	Y	136540	500	69 억	1091490	N	N	88	N	N
142	20250407	120750	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10700	-270	5	-2.46	103429050	9666	56.71	10960	10960	10520	14260	7680	10970	10700.29	8.89	45	11403	11186	10883	10666	10363	11295	10775	69	3290	500	7890	10	1	12279746	1314	7.34	0.69	12	0.08	1457.00	15561.00	15750	20241105	-32.06	10320	20250214	3.68	12510	-14.47	20250103	10320	3.68	20250214	15750	-32.06	20241105	10320	3.68	20250214	0.43	Y	136540	500	69 억	1091490	N	N	88	N	N
143	20250407	110752	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10780	-190	5	-1.73	83604570	7815	45.85	10960	10960	10520	14260	7680	10970	10697.96	8.89	-65	11403	11186	10883	10666	10363	11295	10775	69	3290	500	7890	10	1	12279746	1324	7.40	0.69	12	0.06	1457.00	15561.00	15750	20241105	-31.56	10320	20250214	4.46	12510	-13.83	20250103	10320	4.46	20250214	15750	-31.56	20241105	10320	4.46	20250214	0.43	Y	136540	500	69 억	1091490	N	N	88	N	N
144	20250407	100751	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10830	-140	5	-1.28	79550610	7439	43.64	10960	10960	10520	14260	7680	10970	10693.72	8.89	-57	11403	11186	10883	10666	10363	11295	10775	69	3290	500	7890	10	1	12279746	1330	7.43	0.70	12	0.06	1457.00	15561.00	15750	20241105	-31.24	10320	20250214	4.94	12510	-13.43	20250103	10320	4.94	20250214	15750	-31.24	20241105	10320	4.94	20250214	0.43	Y	136540	500	69 억	1091490	N	N	88	N	N
145	20250407	090753	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10710	-260	5	-2.37	18753130	1732	10.16	10960	10960	10670	14260	7680	10970	10827.44	8.89	-1113	11403	11186	10883	10666	10363	11295	10775	69	3290	500	7890	10	1	12279746	1315	7.35	0.69	12	0.01	1457.00	15561.00	15750	20241105	-32.00	10320	20250214	3.78	12510	-14.39	20250103	10320	3.78	20250214	15750	-32.00	20241105	10320	3.78	20250214	0.43	Y	136540	500	69 억	1091490	N	N	88	N	N
146	20250404	160749	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10970	150	2	1.39	186321530	17021	141.72	10580	11100	10580	14060	7580	10820	10946.57	8.86	3011	11013	10916	10773	10676	10533	10965	10725	69	3240	500	7790	10	1	12279746	1347	7.53	0.70	12	0.14	1457.00	15561.00	15750	20241105	-30.35	10320	20250214	6.30	12510	-12.31	20250103	10320	6.30	20250214	15750	-30.35	20241105	10320	6.30	20250214	0.45	Y	136540	500	69 억	1088127	N	N	88	N	N
147	20250404	150756	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11000	180	2	1.66	168427310	15387	128.12	10580	11100	10580	14060	7580	10820	10946.08	8.86	2721	11013	10916	10773	10676	10533	10965	10725	69	3240	500	7790	10	1	12279746	1351	7.55	0.71	12	0.13	1457.00	15561.00	15750	20241105	-30.16	10320	20250214	6.59	12510	-12.07	20250103	10320	6.59	20250214	15750	-30.16	20241105	10320	6.59	20250214	0.45	Y	136540	500	69 억	1088127	N	N	6	N	N
148	20250404	140758	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10940	120	2	1.11	124392950	11373	94.70	10580	11100	10580	14060	7580	10820	10937.57	8.86	-368	11013	10916	10773	10676	10533	10965	10725	69	3240	500	7790	10	1	12279746	1343	7.51	0.70	12	0.09	1457.00	15561.00	15750	20241105	-30.54	10320	20250214	6.01	12510	-12.55	20250103	10320	6.01	20250214	15750	-30.54	20241105	10320	6.01	20250214	0.45	Y	136540	500	69 억	1088127	N	N	6	N	N
149	20250404	130756	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10950	130	2	1.20	109616780	10021	83.44	10580	11100	10580	14060	7580	10820	10938.71	8.86	-926	11013	10916	10773	10676	10533	10965	10725	69	3240	500	7790	10	1	12279746	1345	7.52	0.70	12	0.08	1457.00	15561.00	15750	20241105	-30.48	10320	20250214	6.10	12510	-12.47	20250103	10320	6.10	20250214	15750	-30.48	20241105	10320	6.10	20250214	0.45	Y	136540	500	69 억	1088127	N	N	6	N	N
150	20250404	120751	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10990	170	2	1.57	105911050	9683	80.62	10580	11100	10580	14060	7580	10820	10937.83	8.86	-1009	11013	10916	10773	10676	10533	10965	10725	69	3240	500	7790	10	1	12279746	1350	7.54	0.71	12	0.08	1457.00	15561.00	15750	20241105	-30.22	10320	20250214	6.49	12510	-12.15	20250103	10320	6.49	20250214	15750	-30.22	20241105	10320	6.49	20250214	0.45	Y	136540	500	69 억	1088127	N	N	6	N	N
151	20250404	110754	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10910	90	2	0.83	41724750	3849	32.05	10580	10920	10580	14060	7580	10820	10840.41	8.86	672	11013	10916	10773	10676	10533	10965	10725	69	3240	500	7790	10	1	12279746	1340	7.49	0.70	12	0.03	1457.00	15561.00	15750	20241105	-30.73	10320	20250214	5.72	12510	-12.79	20250103	10320	5.72	20250214	15750	-30.73	20241105	10320	5.72	20250214	0.45	Y	136540	500	69 억	1088127	N	N	6	N	N
152	20250404	100754	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10890	70	2	0.65	24365920	2256	18.78	10580	10920	10580	14060	7580	10820	10800.50	8.86	1008	11013	10916	10773	10676	10533	10965	10725	69	3240	500	7790	10	1	12279746	1337	7.47	0.70	12	0.02	1457.00	15561.00	15750	20241105	-30.86	10320	20250214	5.52	12510	-12.95	20250103	10320	5.52	20250214	15750	-30.86	20241105	10320	5.52	20250214	0.45	Y	136540	500	69 억	1088127	N	N	6	N	N
153	20250404	090758	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10850	30	2	0.28	5721960	536	4.46	10580	10850	10580	14060	7580	10820	10675.30	8.86	207	11013	10916	10773	10676	10533	10965	10725	69	3240	500	7790	10	1	12279746	1332	7.45	0.70	12	0.00	1457.00	15561.00	15750	20241105	-31.11	10320	20250214	5.14	12510	-13.27	20250103	10320	5.14	20250214	15750	-31.11	20241105	10320	5.14	20250214	0.45	Y	136540	500	69 억	1088127	N	N	6	N	N
154	20250403	160742	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10820	30	2	0.28	129544610	12006	113.26	10750	10870	10630	14020	7560	10790	10789.91	8.86	1467	10963	10876	10743	10656	10523	10920	10700	69	3230	500	7760	10	1	12279746	1329	7.43	0.70	12	0.10	1457.00	15561.00	15750	20241105	-31.30	10320	20250214	4.84	12510	-13.51	20250103	10320	4.84	20250214	15750	-31.30	20241105	10320	4.84	20250214	0.46	Y	136540	500	69 억	1088563	N	N	6	N	N
155	20250403	150748	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10780	-10	5	-0.09	124219230	11513	108.61	10750	10870	10630	14020	7560	10790	10789.48	8.86	1396	10963	10876	10743	10656	10523	10920	10700	69	3230	500	7760	10	1	12279746	1324	7.40	0.69	12	0.09	1457.00	15561.00	15750	20241105	-31.56	10320	20250214	4.46	12510	-13.83	20250103	10320	4.46	20250214	15750	-31.56	20241105	10320	4.46	20250214	0.46	Y	136540	500	69 억	1088563	N	N	0	N	N
156	20250403	140748	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10840	50	2	0.46	108891110	10092	95.21	10750	10870	10630	14020	7560	10790	10789.84	8.86	1129	10963	10876	10743	10656	10523	10920	10700	69	3230	500	7760	10	1	12279746	1331	7.44	0.70	12	0.08	1457.00	15561.00	15750	20241105	-31.17	10320	20250214	5.04	12510	-13.35	20250103	10320	5.04	20250214	15750	-31.17	20241105	10320	5.04	20250214	0.46	Y	136540	500	69 억	1088563	N	N	0	N	N
157	20250403	130747	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10870	80	2	0.74	87519220	8124	76.64	10750	10870	10630	14020	7560	10790	10772.92	8.86	963	10963	10876	10743	10656	10523	10920	10700	69	3230	500	7760	10	1	12279746	1335	7.46	0.70	12	0.07	1457.00	15561.00	15750	20241105	-30.98	10320	20250214	5.33	12510	-13.11	20250103	10320	5.33	20250214	15750	-30.98	20241105	10320	5.33	20250214	0.46	Y	136540	500	69 억	1088563	N	N	0	N	N
158	20250403	120745	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10840	50	2	0.46	74630850	6936	65.43	10750	10860	10630	14020	7560	10790	10759.93	8.86	586	10963	10876	10743	10656	10523	10920	10700	69	3230	500	7760	10	1	12279746	1331	7.44	0.70	12	0.06	1457.00	15561.00	15750	20241105	-31.17	10320	20250214	5.04	12510	-13.35	20250103	10320	5.04	20250214	15750	-31.17	20241105	10320	5.04	20250214	0.46	Y	136540	500	69 억	1088563	N	N	0	N	N
159	20250403	110748	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10850	60	2	0.56	58046590	5406	51.00	10750	10850	10630	14020	7560	10790	10737.44	8.86	488	10963	10876	10743	10656	10523	10920	10700	69	3230	500	7760	10	1	12279746	1332	7.45	0.70	12	0.04	1457.00	15561.00	15750	20241105	-31.11	10320	20250214	5.14	12510	-13.27	20250103	10320	5.14	20250214	15750	-31.11	20241105	10320	5.14	20250214	0.46	Y	136540	500	69 억	1088563	N	N	0	N	N
160	20250403	100748	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10770	-20	5	-0.19	39555260	3694	34.85	10750	10830	10630	14020	7560	10790	10707.98	8.86	-156	10963	10876	10743	10656	10523	10920	10700	69	3230	500	7760	10	1	12279746	1323	7.39	0.69	12	0.03	1457.00	15561.00	15750	20241105	-31.62	10320	20250214	4.36	12510	-13.91	20250103	10320	4.36	20250214	15750	-31.62	20241105	10320	4.36	20250214	0.46	Y	136540	500	69 억	1088563	N	N	0	N	N
161	20250403	090750	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10740	-50	5	-0.46	11709270	1094	10.32	10750	10760	10630	14020	7560	10790	10703.17	8.86	-305	10963	10876	10743	10656	10523	10920	10700	69	3230	500	7760	10	1	12279746	1319	7.37	0.69	12	0.01	1457.00	15561.00	15750	20241105	-31.81	10320	20250214	4.07	12510	-14.15	20250103	10320	4.07	20250214	15750	-31.81	20241105	10320	4.07	20250214	0.46	Y	136540	500	69 억	1088563	N	N	0	N	N
162	20250402	160730	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10790	40	2	0.37	113802170	10595	139.72	10700	10830	10610	13970	7530	10750	10741.12	8.85	1389	11023	10886	10713	10576	10403	10800	10490	69	3220	500	7740	10	1	12279746	1325	7.41	0.69	12	0.09	1457.00	15561.00	15750	20241105	-31.49	10320	20250214	4.55	12510	-13.75	20250103	10320	4.55	20250214	15750	-31.49	20241105	10320	4.55	20250214	0.46	Y	136540	500	69 억	1087084	N	N	7	N	N
163	20250402	150731	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10700	-50	5	-0.47	107348520	9993	131.78	10700	10830	10610	13970	7530	10750	10742.37	8.85	1651	11023	10886	10713	10576	10403	10800	10490	69	3220	500	7740	10	1	12279746	1314	7.34	0.69	12	0.08	1457.00	15561.00	15750	20241105	-32.06	10320	20250214	3.68	12510	-14.47	20250103	10320	3.68	20250214	15750	-32.06	20241105	10320	3.68	20250214	0.46	Y	136540	500	69 억	1087084	N	N	7	N	N
164	20250402	140732	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10800	50	2	0.47	80472020	7489	98.76	10700	10830	10610	13970	7530	10750	10745.36	8.85	1492	11023	10886	10713	10576	10403	10800	10490	69	3220	500	7740	10	1	12279746	1326	7.41	0.69	12	0.06	1457.00	15561.00	15750	20241105	-31.43	10320	20250214	4.65	12510	-13.67	20250103	10320	4.65	20250214	15750	-31.43	20241105	10320	4.65	20250214	0.46	Y	136540	500	69 억	1087084	N	N	7	N	N
165	20250402	130735	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10760	10	2	0.09	53570590	4996	65.88	10700	10830	10610	13970	7530	10750	10722.70	8.85	1180	11023	10886	10713	10576	10403	10800	10490	69	3220	500	7740	10	1	12279746	1321	7.39	0.69	12	0.04	1457.00	15561.00	15750	20241105	-31.68	10320	20250214	4.26	12510	-13.99	20250103	10320	4.26	20250214	15750	-31.68	20241105	10320	4.26	20250214	0.46	Y	136540	500	69 억	1087084	N	N	7	N	N
166	20250402	120734	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10750	0	3	0.00	52699200	4915	64.82	10700	10830	10610	13970	7530	10750	10722.12	8.85	1184	11023	10886	10713	10576	10403	10800	10490	69	3220	500	7740	10	1	12279746	1320	7.38	0.69	12	0.04	1457.00	15561.00	15750	20241105	-31.75	10320	20250214	4.17	12510	-14.07	20250103	10320	4.17	20250214	15750	-31.75	20241105	10320	4.17	20250214	0.46	Y	136540	500	69 억	1087084	N	N	7	N	N
167	20250402	110734	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10760	10	2	0.09	45877080	4281	56.46	10700	10830	10610	13970	7530	10750	10716.44	8.85	831	11023	10886	10713	10576	10403	10800	10490	69	3220	500	7740	10	1	12279746	1321	7.39	0.69	12	0.03	1457.00	15561.00	15750	20241105	-31.68	10320	20250214	4.26	12510	-13.99	20250103	10320	4.26	20250214	15750	-31.68	20241105	10320	4.26	20250214	0.46	Y	136540	500	69 억	1087084	N	N	7	N	N
168	20250402	100732	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10730	-20	5	-0.19	20989750	1963	25.89	10700	10820	10610	13970	7530	10750	10692.69	8.85	-133	11023	10886	10713	10576	10403	10800	10490	69	3220	500	7740	10	1	12279746	1318	7.36	0.69	12	0.02	1457.00	15561.00	15750	20241105	-31.87	10320	20250214	3.97	12510	-14.23	20250103	10320	3.97	20250214	15750	-31.87	20241105	10320	3.97	20250214	0.46	Y	136540	500	69 억	1087084	N	N	7	N	N
169	20250402	090739	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10730	-20	5	-0.19	6482310	605	7.98	10700	10820	10700	13970	7530	10750	10714.56	8.85	-100	11023	10886	10713	10576	10403	10800	10490	69	3220	500	7740	10	1	12279746	1318	7.36	0.69	12	0.00	1457.00	15561.00	15750	20241105	-31.87	10320	20250214	3.97	12510	-14.23	20250103	10320	3.97	20250214	15750	-31.87	20241105	10320	3.97	20250214	0.46	Y	136540	500	69 억	1087084	N	N	7	N	N
170	20250401	160739	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10750	210	2	1.99	81183610	7582	30.88	10850	10850	10540	13700	7380	10540	10707.41	8.85	695	10900	10720	10620	10440	10340	10670	10390	69	3160	500	7580	10	1	12279746	1320	7.38	0.69	12	0.06	1457.00	15561.00	15750	20241105	-31.75	10320	20250214	4.17	12510	-14.07	20250103	10320	4.17	20250214	15750	-31.75	20241105	10320	4.17	20250214	0.46	Y	136540	500	69 억	1086727	N	N	7	N	N
171	20250401	150737	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10730	190	2	1.80	75072000	7013	28.56	10850	10850	10540	13700	7380	10540	10704.69	8.85	740	10900	10720	10620	10440	10340	10670	10390	69	3160	500	7580	10	1	12279746	1318	7.36	0.69	12	0.06	1457.00	15561.00	15750	20241105	-31.87	10320	20250214	3.97	12510	-14.23	20250103	10320	3.97	20250214	15750	-31.87	20241105	10320	3.97	20250214	0.46	Y	136540	500	69 억	1086727	N	N	0	N	N
172	20250401	140737	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10720	180	2	1.71	60582090	5661	23.06	10850	10850	10540	13700	7380	10540	10701.66	8.85	581	10900	10720	10620	10440	10340	10670	10390	69	3160	500	7580	10	1	12279746	1316	7.36	0.69	12	0.05	1457.00	15561.00	15750	20241105	-31.94	10320	20250214	3.88	12510	-14.31	20250103	10320	3.88	20250214	15750	-31.94	20241105	10320	3.88	20250214	0.46	Y	136540	500	69 억	1086727	N	N	0	N	N
173	20250401	130738	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10730	190	2	1.80	38166090	3571	14.54	10850	10850	10540	13700	7380	10540	10687.79	8.85	288	10900	10720	10620	10440	10340	10670	10390	69	3160	500	7580	10	1	12279746	1318	7.36	0.69	12	0.03	1457.00	15561.00	15750	20241105	-31.87	10320	20250214	3.97	12510	-14.23	20250103	10320	3.97	20250214	15750	-31.87	20241105	10320	3.97	20250214	0.46	Y	136540	500	69 억	1086727	N	N	0	N	N
174	20250401	120738	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10760	220	2	2.09	34768810	3255	13.26	10850	10850	10540	13700	7380	10540	10681.66	8.85	34	10900	10720	10620	10440	10340	10670	10390	69	3160	500	7580	10	1	12279746	1321	7.39	0.69	12	0.03	1457.00	15561.00	15750	20241105	-31.68	10320	20250214	4.26	12510	-13.99	20250103	10320	4.26	20250214	15750	-31.68	20241105	10320	4.26	20250214	0.46	Y	136540	500	69 억	1086727	N	N	0	N	N
175	20250401	110725	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10690	150	2	1.42	26740740	2506	10.21	10850	10850	10540	13700	7380	10540	10670.69	8.85	-351	10900	10720	10620	10440	10340	10670	10390	69	3160	500	7580	10	1	12279746	1313	7.34	0.69	12	0.02	1457.00	15561.00	15750	20241105	-32.13	10320	20250214	3.59	12510	-14.55	20250103	10320	3.59	20250214	15750	-32.13	20241105	10320	3.59	20250214	0.46	Y	136540	500	69 억	1086727	N	N	0	N	N
176	20250401	100726	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10600	60	2	0.57	19387170	1816	7.40	10850	10850	10540	13700	7380	10540	10675.75	8.85	-527	10900	10720	10620	10440	10340	10670	10390	69	3160	500	7580	10	1	12279746	1302	7.28	0.68	12	0.01	1457.00	15561.00	15750	20241105	-32.70	10320	20250214	2.71	12510	-15.27	20250103	10320	2.71	20250214	15750	-32.70	20241105	10320	2.71	20250214	0.46	Y	136540	500	69 억	1086727	N	N	0	N	N
177	20250401	090728	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10690	150	2	1.42	8029430	746	3.04	10850	10850	10540	13700	7380	10540	10763.31	8.85	-132	10900	10720	10620	10440	10340	10670	10390	69	3160	500	7580	10	1	12279746	1313	7.34	0.69	12	0.01	1457.00	15561.00	15750	20241105	-32.13	10320	20250214	3.59	12510	-14.55	20250103	10320	3.59	20250214	15750	-32.13	20241105	10320	3.59	20250214	0.46	Y	136540	500	69 억	1086727	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History