KissMeData/051160/price/prices-20250401.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

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

72 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	20250429	160524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9970	170	2	1.73	1614082475	163118	112.88	9790	10110	9740	12740	6860	9800	9895.18	8.65	-2244	10046	9922	9676	9552	9306	9985	9615	77	2940	500	7050	10	1	15474430	1543	8.64	1.01	12	1.05	1154.00	9841.00	12900	20240626	-22.71	7100	20240419	40.42	10110	-1.38	20250429	7350	35.65	20250310	12900	-22.71	20240626	7350	35.65	20240429	1.79	Y	051160	500	77 억	1339291	N	N	9358	N	N
3	20250429	150526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9870	70	2	0.71	1581160835	159804	110.59	9790	10110	9740	12740	6860	9800	9894.38	8.65	-2529	10046	9922	9676	9552	9306	9985	9615	77	2940	500	7050	10	1	15474430	1527	8.55	1.00	12	1.03	1154.00	9841.00	12900	20240626	-23.49	7100	20240419	39.01	10110	-2.37	20250429	7350	34.29	20250310	12900	-23.49	20240626	7350	34.29	20240429	1.79	Y	051160	500	77 억	1339291	N	N	5908	N	N
4	20250429	140527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9850	50	2	0.51	1459376215	147505	102.08	9790	10110	9740	12740	6860	9800	9893.74	8.65	-2641	10046	9922	9676	9552	9306	9985	9615	77	2940	500	7050	10	1	15474430	1524	8.54	1.00	12	0.95	1154.00	9841.00	12900	20240626	-23.64	7100	20240419	38.73	10110	-2.57	20250429	7350	34.01	20250310	12900	-23.64	20240626	7350	34.01	20240429	1.79	Y	051160	500	77 억	1339291	N	N	5908	N	N
5	20250429	130528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9850	50	2	0.51	1303232945	131585	91.06	9790	10110	9740	12740	6860	9800	9904.11	8.65	1781	10046	9922	9676	9552	9306	9985	9615	77	2940	500	7050	10	1	15474430	1524	8.54	1.00	12	0.85	1154.00	9841.00	12900	20240626	-23.64	7100	20240419	38.73	10110	-2.57	20250429	7350	34.01	20250310	12900	-23.64	20240626	7350	34.01	20240429	1.79	Y	051160	500	77 억	1339291	N	N	5908	N	N
6	20250429	120528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9810	10	2	0.10	1196211480	120689	83.52	9790	10110	9740	12740	6860	9800	9911.52	8.65	2275	10046	9922	9676	9552	9306	9985	9615	77	2940	500	7050	10	1	15474430	1518	8.50	1.00	12	0.78	1154.00	9841.00	12900	20240626	-23.95	7100	20240419	38.17	10110	-2.97	20250429	7350	33.47	20250310	12900	-23.95	20240626	7350	33.47	20240429	1.79	Y	051160	500	77 억	1339291	N	N	5908	N	N
7	20250429	110527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9860	60	2	0.61	942729990	94824	65.62	9790	10110	9780	12740	6860	9800	9941.89	8.65	9261	10046	9922	9676	9552	9306	9985	9615	77	2940	500	7050	10	1	15474430	1526	8.54	1.00	12	0.61	1154.00	9841.00	12900	20240626	-23.57	7100	20240419	38.87	10110	-2.47	20250429	7350	34.15	20250310	12900	-23.57	20240626	7350	34.15	20240429	1.79	Y	051160	500	77 억	1339291	N	N	5908	N	N
8	20250429	100529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9950	150	2	1.53	802699050	80687	55.84	9790	10110	9780	12740	6860	9800	9948.31	8.65	6458	10046	9922	9676	9552	9306	9985	9615	77	2940	500	7050	10	1	15474430	1540	8.62	1.01	12	0.52	1154.00	9841.00	12900	20240626	-22.87	7100	20240419	40.14	10110	-1.58	20250429	7350	35.37	20250310	12900	-22.87	20240626	7350	35.37	20240429	1.79	Y	051160	500	77 억	1339291	N	N	5908	N	N
9	20250429	090528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9850	50	2	0.51	199150610	20292	14.04	9790	9890	9780	12740	6860	9800	9814.24	8.65	5045	10046	9922	9676	9552	9306	9985	9615	77	2940	500	7050	10	1	15474430	1524	8.54	1.00	12	0.13	1154.00	9841.00	12900	20240626	-23.64	7100	20240419	38.73	9960	-1.10	20250324	7350	34.01	20250310	12900	-23.64	20240626	7350	34.01	20240429	1.79	Y	051160	500	77 억	1339291	N	N	5908	N	N
10	20250428	160523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9800	280	2	2.94	1386107570	143615	139.83	9470	9800	9430	12370	6670	9520	9651.54	8.74	3554	9753	9636	9453	9336	9153	9695	9395	77	2850	500	6850	10	1	15474430	1516	8.49	1.00	12	0.93	1154.00	9841.00	12900	20240626	-24.03	7100	20240419	38.03	9960	-1.61	20250324	7350	33.33	20250310	12900	-24.03	20240626	7350	33.33	20240429	1.86	Y	051160	500	77 억	1351908	N	N	5908	N	N
11	20250428	150526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9700	180	2	1.89	1235323960	128172	124.79	9470	9790	9430	12370	6670	9520	9638.02	8.74	5603	9753	9636	9453	9336	9153	9695	9395	77	2850	500	6850	10	1	15474430	1501	8.41	0.99	12	0.83	1154.00	9841.00	12900	20240626	-24.81	7100	20240419	36.62	9960	-2.61	20250324	7350	31.97	20250310	12900	-24.81	20240626	7350	31.97	20240429	1.86	Y	051160	500	77 억	1351908	N	N	11190	N	N
12	20250428	140525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9670	150	2	1.58	789255965	82238	80.07	9470	9670	9430	12370	6670	9520	9597.22	8.74	2205	9753	9636	9453	9336	9153	9695	9395	77	2850	500	6850	10	1	15474430	1496	8.38	0.98	12	0.53	1154.00	9841.00	12900	20240626	-25.04	7100	20240419	36.20	9960	-2.91	20250324	7350	31.56	20250310	12900	-25.04	20240626	7350	31.56	20240429	1.86	Y	051160	500	77 억	1351908	N	N	11190	N	N
13	20250428	130525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9600	80	2	0.84	648550345	67626	65.84	9470	9655	9430	12370	6670	9520	9590.26	8.74	9105	9753	9636	9453	9336	9153	9695	9395	77	2850	500	6850	10	1	15474430	1486	8.32	0.98	12	0.44	1154.00	9841.00	12900	20240626	-25.58	7100	20240419	35.21	9960	-3.61	20250324	7350	30.61	20250310	12900	-25.58	20240626	7350	30.61	20240429	1.86	Y	051160	500	77 억	1351908	N	N	11190	N	N
14	20250428	120524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9580	60	2	0.63	585712385	61078	59.47	9470	9655	9430	12370	6670	9520	9589.59	8.74	10989	9753	9636	9453	9336	9153	9695	9395	77	2850	500	6850	10	1	15474430	1482	8.30	0.97	12	0.39	1154.00	9841.00	12900	20240626	-25.74	7100	20240419	34.93	9960	-3.82	20250324	7350	30.34	20250310	12900	-25.74	20240626	7350	30.34	20240429	1.86	Y	051160	500	77 억	1351908	N	N	11190	N	N
15	20250428	110525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9590	70	2	0.74	531096795	55384	53.92	9470	9655	9430	12370	6670	9520	9589.36	8.74	12654	9753	9636	9453	9336	9153	9695	9395	77	2850	500	6850	10	1	15474430	1484	8.31	0.97	12	0.36	1154.00	9841.00	12900	20240626	-25.66	7100	20240419	35.07	9960	-3.71	20250324	7350	30.48	20250310	12900	-25.66	20240626	7350	30.48	20240429	1.86	Y	051160	500	77 억	1351908	N	N	11190	N	N
16	20250428	100524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9600	80	2	0.84	321656165	33605	32.72	9470	9620	9430	12370	6670	9520	9571.69	8.74	10500	9753	9636	9453	9336	9153	9695	9395	77	2850	500	6850	10	1	15474430	1486	8.32	0.98	12	0.22	1154.00	9841.00	12900	20240626	-25.58	7100	20240419	35.21	9960	-3.61	20250324	7350	30.61	20250310	12900	-25.58	20240626	7350	30.61	20240429	1.86	Y	051160	500	77 억	1351908	N	N	11190	N	N
17	20250428	090526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9450	-70	5	-0.74	15372490	1626	1.58	9470	9520	9430	12370	6670	9520	9453.93	8.74	-446	9753	9636	9453	9336	9153	9695	9395	77	2850	500	6850	10	1	15474430	1462	8.19	0.96	12	0.01	1154.00	9841.00	12900	20240626	-26.74	7100	20240419	33.10	9960	-5.12	20250324	7350	28.57	20250310	12900	-26.74	20240626	7350	28.57	20240429	1.86	Y	051160	500	77 억	1351908	N	N	11190	N	N
18	20250425	160523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9520	250	2	2.70	963230320	102033	190.42	9290	9570	9270	12050	6490	9270	9440.38	8.70	5392	9376	9322	9236	9182	9096	9350	9210	77	2780	500	6670	10	1	15474430	1473	8.25	0.97	12	0.66	1154.00	9841.00	12900	20240626	-26.20	7100	20240419	34.08	9960	-4.42	20250324	7350	29.52	20250310	12900	-26.20	20240626	7310	30.23	20240426	1.88	Y	051160	500	77 억	1346069	N	N	11190	N	N
19	20250425	150526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9480	210	2	2.27	915459130	97010	181.04	9290	9570	9270	12050	6490	9270	9436.75	8.70	6414	9376	9322	9236	9182	9096	9350	9210	77	2780	500	6670	10	1	15474430	1467	8.21	0.96	12	0.63	1154.00	9841.00	12900	20240626	-26.51	7100	20240419	33.52	9960	-4.82	20250324	7350	28.98	20250310	12900	-26.51	20240626	7310	29.69	20240426	1.88	Y	051160	500	77 억	1346069	N	N	7094	N	N
20	20250425	140525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9500	230	2	2.48	802391005	85057	158.74	9290	9570	9270	12050	6490	9270	9433.57	8.70	5719	9376	9322	9236	9182	9096	9350	9210	77	2780	500	6670	10	1	15474430	1470	8.23	0.97	12	0.55	1154.00	9841.00	12900	20240626	-26.36	7100	20240419	33.80	9960	-4.62	20250324	7350	29.25	20250310	12900	-26.36	20240626	7310	29.96	20240426	1.88	Y	051160	500	77 억	1346069	N	N	7094	N	N
21	20250425	130528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9510	240	2	2.59	736173480	78085	145.72	9290	9570	9270	12050	6490	9270	9427.85	8.70	5039	9376	9322	9236	9182	9096	9350	9210	77	2780	500	6670	10	1	15474430	1472	8.24	0.97	12	0.50	1154.00	9841.00	12900	20240626	-26.28	7100	20240419	33.94	9960	-4.52	20250324	7350	29.39	20250310	12900	-26.28	20240626	7310	30.10	20240426	1.88	Y	051160	500	77 억	1346069	N	N	7094	N	N
22	20250425	120525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9530	260	2	2.80	610378900	64887	121.09	9290	9570	9270	12050	6490	9270	9406.80	8.70	4593	9376	9322	9236	9182	9096	9350	9210	77	2780	500	6670	10	1	15474430	1475	8.26	0.97	12	0.42	1154.00	9841.00	12900	20240626	-26.12	7100	20240419	34.23	9960	-4.32	20250324	7350	29.66	20250310	12900	-26.12	20240626	7310	30.37	20240426	1.88	Y	051160	500	77 억	1346069	N	N	7094	N	N
23	20250425	110526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9390	120	2	1.29	352449470	37666	70.29	9290	9400	9270	12050	6490	9270	9357.23	8.70	2053	9376	9322	9236	9182	9096	9350	9210	77	2780	500	6670	10	1	15474430	1453	8.14	0.95	12	0.24	1154.00	9841.00	12900	20240626	-27.21	7100	20240419	32.25	9960	-5.72	20250324	7350	27.76	20250310	12900	-27.21	20240626	7310	28.45	20240426	1.88	Y	051160	500	77 억	1346069	N	N	7094	N	N
24	20250425	100525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9350	80	2	0.86	182009570	19436	36.27	9290	9400	9270	12050	6490	9270	9364.56	8.70	-2978	9376	9322	9236	9182	9096	9350	9210	77	2780	500	6670	10	1	15474430	1447	8.10	0.95	12	0.13	1154.00	9841.00	12900	20240626	-27.52	7100	20240419	31.69	9960	-6.12	20250324	7350	27.21	20250310	12900	-27.52	20240626	7310	27.91	20240426	1.88	Y	051160	500	77 억	1346069	N	N	7094	N	N
25	20250425	090527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9350	80	2	0.86	8905950	957	1.79	9290	9350	9270	12050	6490	9270	9306.11	8.70	-623	9376	9322	9236	9182	9096	9350	9210	77	2780	500	6670	10	1	15474430	1447	8.10	0.95	12	0.01	1154.00	9841.00	12900	20240626	-27.52	7100	20240419	31.69	9960	-6.12	20250324	7350	27.21	20250310	12900	-27.52	20240626	7310	27.91	20240426	1.88	Y	051160	500	77 억	1346069	N	N	7094	N	N
26	20250424	160517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9270	20	2	0.22	491430715	53276	70.09	9260	9290	9150	12020	6480	9250	9224.24	8.77	4850	9463	9356	9253	9146	9043	9305	9095	77	2770	500	6660	10	1	15474430	1434	8.03	0.94	12	0.34	1154.00	9841.00	12900	20240626	-28.14	7100	20240419	30.56	9960	-6.93	20250324	7350	26.12	20250310	12900	-28.14	20240626	7280	27.34	20240424	1.90	Y	051160	500	77 억	1357598	N	N	7094	N	N
27	20250424	150524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9290	40	2	0.43	467652135	50713	66.72	9260	9290	9150	12020	6480	9250	9221.54	8.77	4142	9463	9356	9253	9146	9043	9305	9095	77	2770	500	6660	10	1	15474430	1438	8.05	0.94	12	0.33	1154.00	9841.00	12900	20240626	-27.98	7100	20240419	30.85	9960	-6.73	20250324	7350	26.39	20250310	12900	-27.98	20240626	7280	27.61	20240424	1.90	Y	051160	500	77 억	1357598	N	N	7287	N	N
28	20250424	140524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9250	0	3	0.00	363931100	39507	51.98	9260	9280	9150	12020	6480	9250	9211.81	8.77	-163	9463	9356	9253	9146	9043	9305	9095	77	2770	500	6660	10	1	15474430	1431	8.02	0.94	12	0.26	1154.00	9841.00	12900	20240626	-28.29	7100	20240419	30.28	9960	-7.13	20250324	7350	25.85	20250310	12900	-28.29	20240626	7280	27.06	20240424	1.90	Y	051160	500	77 억	1357598	N	N	7287	N	N
29	20250424	130523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9250	0	3	0.00	290732995	31604	41.58	9260	9260	9150	12020	6480	9250	9199.25	8.77	-1063	9463	9356	9253	9146	9043	9305	9095	77	2770	500	6660	10	1	15474430	1431	8.02	0.94	12	0.20	1154.00	9841.00	12900	20240626	-28.29	7100	20240419	30.28	9960	-7.13	20250324	7350	25.85	20250310	12900	-28.29	20240626	7280	27.06	20240424	1.90	Y	051160	500	77 억	1357598	N	N	7287	N	N
30	20250424	120523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9190	-60	5	-0.65	184008505	20020	26.34	9260	9260	9150	12020	6480	9250	9191.23	8.77	-3324	9463	9356	9253	9146	9043	9305	9095	77	2770	500	6660	10	1	15474430	1422	7.96	0.93	12	0.13	1154.00	9841.00	12900	20240626	-28.76	7100	20240419	29.44	9960	-7.73	20250324	7350	25.03	20250310	12900	-28.76	20240626	7280	26.24	20240424	1.90	Y	051160	500	77 억	1357598	N	N	7287	N	N
31	20250424	110523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9190	-60	5	-0.65	155524415	16916	22.26	9260	9260	9150	12020	6480	9250	9193.92	8.77	-2184	9463	9356	9253	9146	9043	9305	9095	77	2770	500	6660	10	1	15474430	1422	7.96	0.93	12	0.11	1154.00	9841.00	12900	20240626	-28.76	7100	20240419	29.44	9960	-7.73	20250324	7350	25.03	20250310	12900	-28.76	20240626	7280	26.24	20240424	1.90	Y	051160	500	77 억	1357598	N	N	7287	N	N
32	20250424	100523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9170	-80	5	-0.86	67903735	7393	9.73	9260	9260	9150	12020	6480	9250	9184.87	8.77	-983	9463	9356	9253	9146	9043	9305	9095	77	2770	500	6660	10	1	15474430	1419	7.95	0.93	12	0.05	1154.00	9841.00	12900	20240626	-28.91	7100	20240419	29.15	9960	-7.93	20250324	7350	24.76	20250310	12900	-28.91	20240626	7280	25.96	20240424	1.90	Y	051160	500	77 억	1357598	N	N	7287	N	N
33	20250424	090526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9250	0	3	0.00	10168570	1104	1.45	9260	9260	9200	12020	6480	9250	9210.66	8.77	-105	9463	9356	9253	9146	9043	9305	9095	77	2770	500	6660	10	1	15474430	1431	8.02	0.94	12	0.01	1154.00	9841.00	12900	20240626	-28.29	7100	20240419	30.28	9960	-7.13	20250324	7350	25.85	20250310	12900	-28.29	20240626	7280	27.06	20240424	1.90	Y	051160	500	77 억	1357598	N	N	7287	N	N
34	20250423	160512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9250	0	3	0.00	702776730	76002	102.98	9340	9360	9150	12020	6480	9250	9246.82	8.71	9851	9503	9376	9213	9086	8923	9440	9150	77	2770	500	6660	10	1	15474430	1431	8.02	0.94	12	0.49	1154.00	9841.00	12900	20240626	-28.29	7100	20240419	30.28	9960	-7.13	20250324	7350	25.85	20250310	12900	-28.29	20240626	7240	27.76	20240423	1.89	Y	051160	500	77 억	1348025	N	N	7287	N	N
35	20250423	150523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9190	-60	5	-0.65	679496210	73478	99.56	9340	9360	9150	12020	6480	9250	9247.61	8.71	9812	9503	9376	9213	9086	8923	9440	9150	77	2770	500	6660	10	1	15474430	1422	7.96	0.93	12	0.47	1154.00	9841.00	12900	20240626	-28.76	7100	20240419	29.44	9960	-7.73	20250324	7350	25.03	20250310	12900	-28.76	20240626	7240	26.93	20240423	1.89	Y	051160	500	77 억	1348025	N	N	8384	N	N
36	20250423	140523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9260	10	2	0.11	510659680	55138	74.71	9340	9360	9150	12020	6480	9250	9261.48	8.71	6034	9503	9376	9213	9086	8923	9440	9150	77	2770	500	6660	10	1	15474430	1433	8.02	0.94	12	0.36	1154.00	9841.00	12900	20240626	-28.22	7100	20240419	30.42	9960	-7.03	20250324	7350	25.99	20250310	12900	-28.22	20240626	7240	27.90	20240423	1.89	Y	051160	500	77 억	1348025	N	N	8384	N	N
37	20250423	130520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9230	-20	5	-0.22	428148160	46211	62.61	9340	9360	9150	12020	6480	9250	9265.07	8.71	6060	9503	9376	9213	9086	8923	9440	9150	77	2770	500	6660	10	1	15474430	1428	8.00	0.94	12	0.30	1154.00	9841.00	12900	20240626	-28.45	7100	20240419	30.00	9960	-7.33	20250324	7350	25.58	20250310	12900	-28.45	20240626	7240	27.49	20240423	1.89	Y	051160	500	77 억	1348025	N	N	8384	N	N
38	20250423	120523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9260	10	2	0.11	330905670	35673	48.34	9340	9360	9150	12020	6480	9250	9276.08	8.71	7722	9503	9376	9213	9086	8923	9440	9150	77	2770	500	6660	10	1	15474430	1433	8.02	0.94	12	0.23	1154.00	9841.00	12900	20240626	-28.22	7100	20240419	30.42	9960	-7.03	20250324	7350	25.99	20250310	12900	-28.22	20240626	7240	27.90	20240423	1.89	Y	051160	500	77 억	1348025	N	N	8384	N	N
39	20250423	110523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9290	40	2	0.43	262714110	28316	38.37	9340	9360	9150	12020	6480	9250	9277.94	8.71	6804	9503	9376	9213	9086	8923	9440	9150	77	2770	500	6660	10	1	15474430	1438	8.05	0.94	12	0.18	1154.00	9841.00	12900	20240626	-27.98	7100	20240419	30.85	9960	-6.73	20250324	7350	26.39	20250310	12900	-27.98	20240626	7240	28.31	20240423	1.89	Y	051160	500	77 억	1348025	N	N	8384	N	N
40	20250423	100525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9320	70	2	0.76	187366140	20194	27.36	9340	9360	9150	12020	6480	9250	9278.31	8.71	5747	9503	9376	9213	9086	8923	9440	9150	77	2770	500	6660	10	1	15474430	1442	8.08	0.95	12	0.13	1154.00	9841.00	12900	20240626	-27.75	7100	20240419	31.27	9960	-6.43	20250324	7350	26.80	20250310	12900	-27.75	20240626	7240	28.73	20240423	1.89	Y	051160	500	77 억	1348025	N	N	8384	N	N
41	20250423	090527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9280	30	2	0.32	7504540	807	1.09	9340	9340	9270	12020	6480	9250	9299.31	8.71	-748	9503	9376	9213	9086	8923	9440	9150	77	2770	500	6660	10	1	15474430	1436	8.04	0.94	12	0.01	1154.00	9841.00	12900	20240626	-28.06	7100	20240419	30.70	9960	-6.83	20250324	7350	26.26	20250310	12900	-28.06	20240626	7240	28.18	20240423	1.89	Y	051160	500	77 억	1348025	N	N	8384	N	N
42	20250422	160512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9250	50	2	0.54	681376100	73802	146.76	9050	9340	9050	11960	6440	9200	9232.49	8.66	8920	9406	9302	9186	9082	8966	9245	9025	77	2760	500	6620	10	1	15474430	1431	8.02	0.94	12	0.48	1154.00	9841.00	12900	20240626	-28.29	7100	20240419	30.28	9960	-7.13	20250324	7350	25.85	20250310	12900	-28.29	20240626	7210	28.29	20240422	1.91	Y	051160	500	77 억	1339532	N	N	8384	N	N
43	20250422	150521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9200	0	3	0.00	622115480	67380	133.99	9050	9340	9050	11960	6440	9200	9232.94	8.66	8681	9406	9302	9186	9082	8966	9245	9025	77	2760	500	6620	10	1	15474430	1424	7.97	0.93	12	0.44	1154.00	9841.00	12900	20240626	-28.68	7100	20240419	29.58	9960	-7.63	20250324	7350	25.17	20250310	12900	-28.68	20240626	7210	27.60	20240422	1.91	Y	051160	500	77 억	1339532	N	N	3298	N	N
44	20250422	140520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9220	20	2	0.22	526782920	57026	113.40	9050	9340	9050	11960	6440	9200	9237.59	8.66	6693	9406	9302	9186	9082	8966	9245	9025	77	2760	500	6620	10	1	15474430	1427	7.99	0.94	12	0.37	1154.00	9841.00	12900	20240626	-28.53	7100	20240419	29.86	9960	-7.43	20250324	7350	25.44	20250310	12900	-28.53	20240626	7210	27.88	20240422	1.91	Y	051160	500	77 억	1339532	N	N	3298	N	N
45	20250422	130518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9230	30	2	0.33	425711500	46088	91.65	9050	9340	9050	11960	6440	9200	9236.93	8.66	6951	9406	9302	9186	9082	8966	9245	9025	77	2760	500	6620	10	1	15474430	1428	8.00	0.94	12	0.30	1154.00	9841.00	12900	20240626	-28.45	7100	20240419	30.00	9960	-7.33	20250324	7350	25.58	20250310	12900	-28.45	20240626	7210	28.02	20240422	1.91	Y	051160	500	77 억	1339532	N	N	3298	N	N
46	20250422	120519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9240	40	2	0.43	349101310	37789	75.14	9050	9340	9050	11960	6440	9200	9238.17	8.66	7244	9406	9302	9186	9082	8966	9245	9025	77	2760	500	6620	10	1	15474430	1430	8.01	0.94	12	0.24	1154.00	9841.00	12900	20240626	-28.37	7100	20240419	30.14	9960	-7.23	20250324	7350	25.71	20250310	12900	-28.37	20240626	7210	28.16	20240422	1.91	Y	051160	500	77 억	1339532	N	N	3298	N	N
47	20250422	110519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9230	30	2	0.33	259889250	28129	55.93	9050	9340	9050	11960	6440	9200	9239.19	8.66	7057	9406	9302	9186	9082	8966	9245	9025	77	2760	500	6620	10	1	15474430	1428	8.00	0.94	12	0.18	1154.00	9841.00	12900	20240626	-28.45	7100	20240419	30.00	9960	-7.33	20250324	7350	25.58	20250310	12900	-28.45	20240626	7210	28.02	20240422	1.91	Y	051160	500	77 억	1339532	N	N	3298	N	N
48	20250422	100520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9230	30	2	0.33	110589270	12015	23.89	9050	9290	9050	11960	6440	9200	9204.27	8.66	3884	9406	9302	9186	9082	8966	9245	9025	77	2760	500	6620	10	1	15474430	1428	8.00	0.94	12	0.08	1154.00	9841.00	12900	20240626	-28.45	7100	20240419	30.00	9960	-7.33	20250324	7350	25.58	20250310	12900	-28.45	20240626	7210	28.02	20240422	1.91	Y	051160	500	77 억	1339532	N	N	3298	N	N
49	20250422	090521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9220	20	2	0.22	15812960	1740	3.46	9050	9240	9050	11960	6440	9200	9087.91	8.66	707	9406	9302	9186	9082	8966	9245	9025	77	2760	500	6620	10	1	15474430	1427	7.99	0.94	12	0.01	1154.00	9841.00	12900	20240626	-28.53	7100	20240419	29.86	9960	-7.43	20250324	7350	25.44	20250310	12900	-28.53	20240626	7210	27.88	20240422	1.91	Y	051160	500	77 억	1339532	N	N	3298	N	N
50	20250421	160509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9200	-30	5	-0.33	462084365	50288	68.38	9240	9290	9070	11990	6470	9230	9188.74	8.72	-9451	9636	9432	9286	9082	8936	9360	9010	77	2760	500	6640	10	1	15474430	1424	7.97	0.93	12	0.32	1154.00	9841.00	12900	20240626	-28.68	7100	20240419	29.58	9960	-7.63	20250324	7350	25.17	20250310	12900	-28.68	20240626	7210	27.60	20240422	1.92	Y	051160	500	77 억	1348995	N	N	3298	N	N
51	20250421	150518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9130	-100	5	-1.08	417089495	45376	61.70	9240	9290	9070	11990	6470	9230	9191.85	8.72	-9152	9636	9432	9286	9082	8936	9360	9010	77	2760	500	6640	10	1	15474430	1413	7.91	0.93	12	0.29	1154.00	9841.00	12900	20240626	-29.22	7100	20240419	28.59	9960	-8.33	20250324	7350	24.22	20250310	12900	-29.22	20240626	7210	26.63	20240422	1.92	Y	051160	500	77 억	1348995	N	N	4952	N	N
52	20250421	140519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9150	-80	5	-0.87	345577220	37536	51.04	9240	9290	9120	11990	6470	9230	9206.55	8.72	-8248	9636	9432	9286	9082	8936	9360	9010	77	2760	500	6640	10	1	15474430	1416	7.93	0.93	12	0.24	1154.00	9841.00	12900	20240626	-29.07	7100	20240419	28.87	9960	-8.13	20250324	7350	24.49	20250310	12900	-29.07	20240626	7210	26.91	20240422	1.92	Y	051160	500	77 억	1348995	N	N	4952	N	N
53	20250421	130518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9170	-60	5	-0.65	269680370	29254	39.78	9240	9290	9140	11990	6470	9230	9218.58	8.72	-7971	9636	9432	9286	9082	8936	9360	9010	77	2760	500	6640	10	1	15474430	1419	7.95	0.93	12	0.19	1154.00	9841.00	12900	20240626	-28.91	7100	20240419	29.15	9960	-7.93	20250324	7350	24.76	20250310	12900	-28.91	20240626	7210	27.18	20240422	1.92	Y	051160	500	77 억	1348995	N	N	4952	N	N
54	20250421	120517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9200	-30	5	-0.33	214907040	23279	31.65	9240	9290	9140	11990	6470	9230	9231.80	8.72	-6426	9636	9432	9286	9082	8936	9360	9010	77	2760	500	6640	10	1	15474430	1424	7.97	0.93	12	0.15	1154.00	9841.00	12900	20240626	-28.68	7100	20240419	29.58	9960	-7.63	20250324	7350	25.17	20250310	12900	-28.68	20240626	7210	27.60	20240422	1.92	Y	051160	500	77 억	1348995	N	N	4952	N	N
55	20250421	110518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9240	10	2	0.11	160634340	17392	23.65	9240	9290	9140	11990	6470	9230	9236.11	8.72	-4114	9636	9432	9286	9082	8936	9360	9010	77	2760	500	6640	10	1	15474430	1430	8.01	0.94	12	0.11	1154.00	9841.00	12900	20240626	-28.37	7100	20240419	30.14	9960	-7.23	20250324	7350	25.71	20250310	12900	-28.37	20240626	7210	28.16	20240422	1.92	Y	051160	500	77 억	1348995	N	N	4952	N	N
56	20250421	100514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9240	10	2	0.11	91555185	9932	13.50	9240	9260	9140	11990	6470	9230	9218.20	8.72	-1701	9636	9432	9286	9082	8936	9360	9010	77	2760	500	6640	10	1	15474430	1430	8.01	0.94	12	0.06	1154.00	9841.00	12900	20240626	-28.37	7100	20240419	30.14	9960	-7.23	20250324	7350	25.71	20250310	12900	-28.37	20240626	7210	28.16	20240422	1.92	Y	051160	500	77 억	1348995	N	N	4952	N	N
57	20250421	090530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9200	-30	5	-0.33	12750260	1388	1.89	9240	9240	9140	11990	6470	9230	9186.07	8.72	-496	9636	9432	9286	9082	8936	9360	9010	77	2760	500	6640	10	1	15474430	1424	7.97	0.93	12	0.01	1154.00	9841.00	12900	20240626	-28.68	7100	20240419	29.58	9960	-7.63	20250324	7350	25.17	20250310	12900	-28.68	20240626	7210	27.60	20240422	1.92	Y	051160	500	77 억	1348995	N	N	4952	N	N
58	20250418	160509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9230	-60	5	-0.65	684748615	73358	105.91	9350	9490	9140	12070	6510	9290	9334.34	8.78	-10401	9450	9370	9210	9130	8970	9410	9170	77	2780	500	6680	10	1	15474430	1428	8.00	0.94	12	0.47	1154.00	9841.00	12900	20240626	-28.45	7100	20240419	30.00	9960	-7.33	20250324	7350	25.58	20250310	12900	-28.45	20240626	7100	30.00	20240419	1.96	Y	051160	500	77 억	1359133	N	N	4952	N	N
59	20250418	150515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9260	-30	5	-0.32	636828995	68172	98.42	9350	9490	9140	12070	6510	9290	9341.50	8.78	-9406	9450	9370	9210	9130	8970	9410	9170	77	2780	500	6680	10	1	15474430	1433	8.02	0.94	12	0.44	1154.00	9841.00	12900	20240626	-28.22	7100	20240419	30.42	9960	-7.03	20250324	7350	25.99	20250310	12900	-28.22	20240626	7100	30.42	20240419	1.96	Y	051160	500	77 억	1359133	N	N	14778	N	N
60	20250418	140518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9260	-30	5	-0.32	562892685	60156	86.85	9350	9490	9260	12070	6510	9290	9357.22	8.78	-7321	9450	9370	9210	9130	8970	9410	9170	77	2780	500	6680	10	1	15474430	1433	8.02	0.94	12	0.39	1154.00	9841.00	12900	20240626	-28.22	7100	20240419	30.42	9960	-7.03	20250324	7350	25.99	20250310	12900	-28.22	20240626	7100	30.42	20240419	1.96	Y	051160	500	77 억	1359133	N	N	14778	N	N
61	20250418	130516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9300	10	2	0.11	501987445	53599	77.38	9350	9490	9260	12070	6510	9290	9365.61	8.78	-5546	9450	9370	9210	9130	8970	9410	9170	77	2780	500	6680	10	1	15474430	1439	8.06	0.95	12	0.35	1154.00	9841.00	12900	20240626	-27.91	7100	20240419	30.99	9960	-6.63	20250324	7350	26.53	20250310	12900	-27.91	20240626	7100	30.99	20240419	1.96	Y	051160	500	77 억	1359133	N	N	14778	N	N
62	20250418	120515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9290	0	3	0.00	425517175	45374	65.51	9350	9490	9280	12070	6510	9290	9378.00	8.78	-5864	9450	9370	9210	9130	8970	9410	9170	77	2780	500	6680	10	1	15474430	1438	8.05	0.94	12	0.29	1154.00	9841.00	12900	20240626	-27.98	7100	20240419	30.85	9960	-6.73	20250324	7350	26.39	20250310	12900	-27.98	20240626	7100	30.85	20240419	1.96	Y	051160	500	77 억	1359133	N	N	14778	N	N
63	20250418	110517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9350	60	2	0.65	374698620	39929	57.65	9350	9490	9280	12070	6510	9290	9384.12	8.78	-4350	9450	9370	9210	9130	8970	9410	9170	77	2780	500	6680	10	1	15474430	1447	8.10	0.95	12	0.26	1154.00	9841.00	12900	20240626	-27.52	7100	20240419	31.69	9960	-6.12	20250324	7350	27.21	20250310	12900	-27.52	20240626	7100	31.69	20240419	1.96	Y	051160	500	77 억	1359133	N	N	14778	N	N
64	20250418	100517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9360	70	2	0.75	307910710	32756	47.29	9350	9490	9290	12070	6510	9290	9400.13	8.78	-1988	9450	9370	9210	9130	8970	9410	9170	77	2780	500	6680	10	1	15474430	1448	8.11	0.95	12	0.21	1154.00	9841.00	12900	20240626	-27.44	7100	20240419	31.83	9960	-6.02	20250324	7350	27.35	20250310	12900	-27.44	20240626	7100	31.83	20240419	1.96	Y	051160	500	77 억	1359133	N	N	14778	N	N
65	20250418	090520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9320	30	2	0.32	4258870	458	0.66	9350	9350	9290	12070	6510	9290	9298.84	8.78	124	9450	9370	9210	9130	8970	9410	9170	77	2780	500	6680	10	1	15474430	1442	8.08	0.95	12	0.00	1154.00	9841.00	12900	20240626	-27.75	7100	20240419	31.27	9960	-6.43	20250324	7350	26.80	20250310	12900	-27.75	20240626	7100	31.27	20240419	1.96	Y	051160	500	77 억	1359133	N	N	14778	N	N
66	20250417	160513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9290	140	2	1.53	635587210	69152	62.62	9150	9290	9050	11890	6410	9150	9191.13	8.84	-8049	9723	9436	9253	8966	8783	9345	8875	77	2740	500	6580	10	1	15474430	1438	8.05	0.94	12	0.45	1154.00	9841.00	12900	20240626	-27.98	7100	20240419	30.85	9960	-6.73	20250324	7350	26.39	20250310	12900	-27.98	20240626	7100	30.85	20240419	1.88	Y	051160	500	77 억	1367338	N	N	14778	N	N
67	20250417	150517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9220	70	2	0.77	574388550	62535	56.63	9150	9240	9050	11890	6410	9150	9185.07	8.84	-8632	9723	9436	9253	8966	8783	9345	8875	77	2740	500	6580	10	1	15474430	1427	7.99	0.94	12	0.40	1154.00	9841.00	12900	20240626	-28.53	7100	20240419	29.86	9960	-7.43	20250324	7350	25.44	20250310	12900	-28.53	20240626	7100	29.86	20240419	1.88	Y	051160	500	77 억	1367338	N	N	17093	N	N
68	20250417	140520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9190	40	2	0.44	451066150	49105	44.47	9150	9240	9050	11890	6410	9150	9185.75	8.84	-12995	9723	9436	9253	8966	8783	9345	8875	77	2740	500	6580	10	1	15474430	1422	7.96	0.93	12	0.32	1154.00	9841.00	12900	20240626	-28.76	7100	20240419	29.44	9960	-7.73	20250324	7350	25.03	20250310	12900	-28.76	20240626	7100	29.44	20240419	1.88	Y	051160	500	77 억	1367338	N	N	17093	N	N
69	20250417	130518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9230	80	2	0.87	393174210	42820	38.78	9150	9240	9050	11890	6410	9150	9182.02	8.84	-13603	9723	9436	9253	8966	8783	9345	8875	77	2740	500	6580	10	1	15474430	1428	8.00	0.94	12	0.28	1154.00	9841.00	12900	20240626	-28.45	7100	20240419	30.00	9960	-7.33	20250324	7350	25.58	20250310	12900	-28.45	20240626	7100	30.00	20240419	1.88	Y	051160	500	77 억	1367338	N	N	17093	N	N
70	20250417	120517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9200	50	2	0.55	216756800	23687	21.45	9150	9200	9050	11890	6410	9150	9150.88	8.84	-4769	9723	9436	9253	8966	8783	9345	8875	77	2740	500	6580	10	1	15474430	1424	7.97	0.93	12	0.15	1154.00	9841.00	12900	20240626	-28.68	7100	20240419	29.58	9960	-7.63	20250324	7350	25.17	20250310	12900	-28.68	20240626	7100	29.58	20240419	1.88	Y	051160	500	77 억	1367338	N	N	17093	N	N
71	20250417	110516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9190	40	2	0.44	186260680	20369	18.45	9150	9190	9050	11890	6410	9150	9144.32	8.84	-4129	9723	9436	9253	8966	8783	9345	8875	77	2740	500	6580	10	1	15474430	1422	7.96	0.93	12	0.13	1154.00	9841.00	12900	20240626	-28.76	7100	20240419	29.44	9960	-7.73	20250324	7350	25.03	20250310	12900	-28.76	20240626	7100	29.44	20240419	1.88	Y	051160	500	77 억	1367338	N	N	17093	N	N
72	20250417	100516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9160	10	2	0.11	119032130	13032	11.80	9150	9180	9050	11890	6410	9150	9133.83	8.84	-1935	9723	9436	9253	8966	8783	9345	8875	77	2740	500	6580	10	1	15474430	1417	7.94	0.93	12	0.08	1154.00	9841.00	12900	20240626	-28.99	7100	20240419	29.01	9960	-8.03	20250324	7350	24.63	20250310	12900	-28.99	20240626	7100	29.01	20240419	1.88	Y	051160	500	77 억	1367338	N	N	17093	N	N
73	20250417	090519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9150	0	3	0.00	7699130	845	0.77	9150	9150	9050	11890	6410	9150	9111.40	8.84	-177	9723	9436	9253	8966	8783	9345	8875	77	2740	500	6580	10	1	15474430	1416	7.93	0.93	12	0.01	1154.00	9841.00	12900	20240626	-29.07	7100	20240419	28.87	9960	-8.13	20250324	7350	24.49	20250310	12900	-29.07	20240626	7100	28.87	20240419	1.88	Y	051160	500	77 억	1367338	N	N	17093	N	N
74	20250416	160511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9150	-250	5	-2.66	1024030725	110427	62.76	9320	9540	9070	12220	6580	9400	9273.43	8.85	-7460	9900	9650	9300	9050	8700	9475	8875	77	2820	500	6760	10	1	15474430	1416	7.93	0.93	12	0.71	1154.00	9841.00	12900	20240626	-29.07	7100	20240419	28.87	9960	-8.13	20250324	7350	24.49	20250310	12900	-29.07	20240626	7100	28.87	20240419	1.89	Y	051160	500	77 억	1369659	N	N	17093	N	N
75	20250416	150517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9080	-320	5	-3.40	931046895	100247	56.98	9320	9540	9080	12220	6580	9400	9287.53	8.85	-5662	9900	9650	9300	9050	8700	9475	8875	77	2820	500	6760	10	1	15474430	1405	7.87	0.92	12	0.65	1154.00	9841.00	12900	20240626	-29.61	7100	20240419	27.89	9960	-8.84	20250324	7350	23.54	20250310	12900	-29.61	20240626	7100	27.89	20240419	1.89	Y	051160	500	77 억	1369659	N	N	17932	N	N
76	20250416	140516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9180	-220	5	-2.34	791134235	84927	48.27	9320	9540	9130	12220	6580	9400	9315.46	8.85	-1664	9900	9650	9300	9050	8700	9475	8875	77	2820	500	6760	10	1	15474430	1421	7.95	0.93	12	0.55	1154.00	9841.00	12900	20240626	-28.84	7100	20240419	29.30	9960	-7.83	20250324	7350	24.90	20250310	12900	-28.84	20240626	7100	29.30	20240419	1.89	Y	051160	500	77 억	1369659	N	N	17932	N	N
77	20250416	130515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9240	-160	5	-1.70	622653790	66645	37.88	9320	9540	9220	12220	6580	9400	9342.84	8.85	-189	9900	9650	9300	9050	8700	9475	8875	77	2820	500	6760	10	1	15474430	1430	8.01	0.94	12	0.43	1154.00	9841.00	12900	20240626	-28.37	7100	20240419	30.14	9960	-7.23	20250324	7350	25.71	20250310	12900	-28.37	20240626	7100	30.14	20240419	1.89	Y	051160	500	77 억	1369659	N	N	17932	N	N
78	20250416	120517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9270	-130	5	-1.38	508523180	54337	30.88	9320	9540	9260	12220	6580	9400	9358.69	8.85	3066	9900	9650	9300	9050	8700	9475	8875	77	2820	500	6760	10	1	15474430	1434	8.03	0.94	12	0.35	1154.00	9841.00	12900	20240626	-28.14	7100	20240419	30.56	9960	-6.93	20250324	7350	26.12	20250310	12900	-28.14	20240626	7100	30.56	20240419	1.89	Y	051160	500	77 억	1369659	N	N	17932	N	N
79	20250416	110516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9360	-40	5	-0.43	364277810	38828	22.07	9320	9540	9310	12220	6580	9400	9381.83	8.85	4237	9900	9650	9300	9050	8700	9475	8875	77	2820	500	6760	10	1	15474430	1448	8.11	0.95	12	0.25	1154.00	9841.00	12900	20240626	-27.44	7100	20240419	31.83	9960	-6.02	20250324	7350	27.35	20250310	12900	-27.44	20240626	7100	31.83	20240419	1.89	Y	051160	500	77 억	1369659	N	N	17932	N	N
80	20250416	100515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9330	-70	5	-0.74	217937600	23164	13.17	9320	9540	9310	12220	6580	9400	9408.46	8.85	3316	9900	9650	9300	9050	8700	9475	8875	77	2820	500	6760	10	1	15474430	1444	8.08	0.95	12	0.15	1154.00	9841.00	12900	20240626	-27.67	7100	20240419	31.41	9960	-6.33	20250324	7350	26.94	20250310	12900	-27.67	20240626	7100	31.41	20240419	1.89	Y	051160	500	77 억	1369659	N	N	17932	N	N
81	20250416	090520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9480	80	2	0.85	12401650	1320	0.75	9320	9480	9320	12220	6580	9400	9395.19	8.85	803	9900	9650	9300	9050	8700	9475	8875	77	2820	500	6760	10	1	15474430	1467	8.21	0.96	12	0.01	1154.00	9841.00	12900	20240626	-26.51	7100	20240419	33.52	9960	-4.82	20250324	7350	28.98	20250310	12900	-26.51	20240626	7100	33.52	20240419	1.89	Y	051160	500	77 억	1369659	N	N	17932	N	N
82	20250415	160510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9400	60	2	0.64	1618074755	175341	174.75	9540	9550	8950	12140	6540	9340	9228.10	9.03	-28428	9500	9420	9320	9240	9140	9460	9280	77	2800	500	6720	10	1	15474430	1455	8.15	0.96	12	1.13	1154.00	9841.00	12900	20240626	-27.13	7100	20240419	32.39	9960	-5.62	20250324	7350	27.89	20250310	12900	-27.13	20240626	7100	32.39	20240419	1.92	Y	051160	500	77 억	1397789	N	N	17932	N	N
83	20250415	150514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9420	80	2	0.86	1531993555	166189	165.63	9540	9550	8950	12140	6540	9340	9218.38	9.03	-32117	9500	9420	9320	9240	9140	9460	9280	77	2800	500	6720	10	1	15474430	1458	8.16	0.96	12	1.07	1154.00	9841.00	12900	20240626	-26.98	7100	20240419	32.68	9960	-5.42	20250324	7350	28.16	20250310	12900	-26.98	20240626	7100	32.68	20240419	1.92	Y	051160	500	77 억	1397789	N	N	14147	N	N
84	20250415	140515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9410	70	2	0.75	1312159535	142854	142.37	9540	9550	8950	12140	6540	9340	9185.32	9.03	-28353	9500	9420	9320	9240	9140	9460	9280	77	2800	500	6720	10	1	15474430	1456	8.15	0.96	12	0.92	1154.00	9841.00	12900	20240626	-27.05	7100	20240419	32.54	9960	-5.52	20250324	7350	28.03	20250310	12900	-27.05	20240626	7100	32.54	20240419	1.92	Y	051160	500	77 억	1397789	N	N	14147	N	N
85	20250415	130515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9240	-100	5	-1.07	1026456550	112261	111.88	9540	9550	8950	12140	6540	9340	9143.48	9.03	-33746	9500	9420	9320	9240	9140	9460	9280	77	2800	500	6720	10	1	15474430	1430	8.01	0.94	12	0.73	1154.00	9841.00	12900	20240626	-28.37	7100	20240419	30.14	9960	-7.23	20250324	7350	25.71	20250310	12900	-28.37	20240626	7100	30.14	20240419	1.92	Y	051160	500	77 억	1397789	N	N	14147	N	N
86	20250415	120514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9110	-230	5	-2.46	850003970	93018	92.70	9540	9550	8950	12140	6540	9340	9138.06	9.03	-24713	9500	9420	9320	9240	9140	9460	9280	77	2800	500	6720	10	1	15474430	1410	7.89	0.93	12	0.60	1154.00	9841.00	12900	20240626	-29.38	7100	20240419	28.31	9960	-8.53	20250324	7350	23.95	20250310	12900	-29.38	20240626	7100	28.31	20240419	1.92	Y	051160	500	77 억	1397789	N	N	14147	N	N
87	20250415	110515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9085	-255	5	-2.73	710543940	77674	77.41	9540	9550	8950	12140	6540	9340	9147.77	9.03	-21077	9500	9420	9320	9240	9140	9460	9280	77	2800	500	6720	10	1	15474430	1406	7.87	0.92	12	0.50	1154.00	9841.00	12900	20240626	-29.57	7100	20240419	27.96	9960	-8.79	20250324	7350	23.61	20250310	12900	-29.57	20240626	7100	27.96	20240419	1.92	Y	051160	500	77 억	1397789	N	N	14147	N	N
88	20250415	100514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9060	-280	5	-3.00	412572285	44632	44.48	9540	9550	9040	12140	6540	9340	9243.87	9.03	-21651	9500	9420	9320	9240	9140	9460	9280	77	2800	500	6720	10	1	15474430	1402	7.85	0.92	12	0.29	1154.00	9841.00	12900	20240626	-29.77	7100	20240419	27.61	9960	-9.04	20250324	7350	23.27	20250310	12900	-29.77	20240626	7100	27.61	20240419	1.92	Y	051160	500	77 억	1397789	N	N	14147	N	N
89	20250415	090516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9310	-30	5	-0.32	133939880	14235	14.19	9540	9550	9270	12140	6540	9340	9409.19	9.03	-9551	9500	9420	9320	9240	9140	9460	9280	77	2800	500	6720	10	1	15474430	1441	8.07	0.95	12	0.09	1154.00	9841.00	12900	20240626	-27.83	7100	20240419	31.13	9960	-6.53	20250324	7350	26.67	20250310	12900	-27.83	20240626	7100	31.13	20240419	1.92	Y	051160	500	77 억	1397789	N	N	14147	N	N
90	20250414	160509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9340	120	2	1.30	831626235	89197	137.92	9230	9400	9220	11980	6460	9220	9323.42	9.03	1418	9426	9322	9166	9062	8906	9375	9115	77	2760	500	6630	10	1	15474430	1445	8.09	0.95	12	0.58	1154.00	9841.00	12900	20240626	-27.60	7100	20240419	31.55	9960	-6.22	20250324	7350	27.07	20250310	12900	-27.60	20240626	7100	31.55	20240419	1.96	Y	051160	500	77 억	1397199	N	N	13147	N	N
91	20250414	150512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9270	50	2	0.54	763484110	81875	126.59	9230	9400	9220	11980	6460	9220	9325.00	9.03	5707	9426	9322	9166	9062	8906	9375	9115	77	2760	500	6630	10	1	15474430	1434	8.03	0.94	12	0.53	1154.00	9841.00	12900	20240626	-28.14	7100	20240419	30.56	9960	-6.93	20250324	7350	26.12	20250310	12900	-28.14	20240626	7100	30.56	20240419	1.96	Y	051160	500	77 억	1397199	N	N	12073	N	N
92	20250414	140512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9290	70	2	0.76	597878140	64012	98.97	9230	9400	9220	11980	6460	9220	9340.09	9.03	6458	9426	9322	9166	9062	8906	9375	9115	77	2760	500	6630	10	1	15474430	1438	8.05	0.94	12	0.41	1154.00	9841.00	12900	20240626	-27.98	7100	20240419	30.85	9960	-6.73	20250324	7350	26.39	20250310	12900	-27.98	20240626	7100	30.85	20240419	1.96	Y	051160	500	77 억	1397199	N	N	12073	N	N
93	20250414	130511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9330	110	2	1.19	510766770	54652	84.50	9230	9400	9220	11980	6460	9220	9345.80	9.03	5853	9426	9322	9166	9062	8906	9375	9115	77	2760	500	6630	10	1	15474430	1444	8.08	0.95	12	0.35	1154.00	9841.00	12900	20240626	-27.67	7100	20240419	31.41	9960	-6.33	20250324	7350	26.94	20250310	12900	-27.67	20240626	7100	31.41	20240419	1.96	Y	051160	500	77 억	1397199	N	N	12073	N	N
94	20250414	120513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9340	120	2	1.30	430213760	46023	71.16	9230	9400	9220	11980	6460	9220	9347.80	9.03	7939	9426	9322	9166	9062	8906	9375	9115	77	2760	500	6630	10	1	15474430	1445	8.09	0.95	12	0.30	1154.00	9841.00	12900	20240626	-27.60	7100	20240419	31.55	9960	-6.22	20250324	7350	27.07	20250310	12900	-27.60	20240626	7100	31.55	20240419	1.96	Y	051160	500	77 억	1397199	N	N	12073	N	N
95	20250414	110510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9380	160	2	1.74	343278560	36732	56.79	9230	9400	9220	11980	6460	9220	9345.49	9.03	6550	9426	9322	9166	9062	8906	9375	9115	77	2760	500	6630	10	1	15474430	1452	8.13	0.95	12	0.24	1154.00	9841.00	12900	20240626	-27.29	7100	20240419	32.11	9960	-5.82	20250324	7350	27.62	20250310	12900	-27.29	20240626	7100	32.11	20240419	1.96	Y	051160	500	77 억	1397199	N	N	12073	N	N
96	20250414	100512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9320	100	2	1.08	128234970	13774	21.30	9230	9370	9220	11980	6460	9220	9309.93	9.03	1928	9426	9322	9166	9062	8906	9375	9115	77	2760	500	6630	10	1	15474430	1442	8.08	0.95	12	0.09	1154.00	9841.00	12900	20240626	-27.75	7100	20240419	31.27	9960	-6.43	20250324	7350	26.80	20250310	12900	-27.75	20240626	7100	31.27	20240419	1.96	Y	051160	500	77 억	1397199	N	N	12073	N	N
97	20250414	090513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9310	90	2	0.98	6826810	737	1.14	9230	9310	9220	11980	6460	9220	9262.97	9.03	-6	9426	9322	9166	9062	8906	9375	9115	77	2760	500	6630	10	1	15474430	1441	8.07	0.95	12	0.00	1154.00	9841.00	12900	20240626	-27.83	7100	20240419	31.13	9960	-6.53	20250324	7350	26.67	20250310	12900	-27.83	20240626	7100	31.13	20240419	1.96	Y	051160	500	77 억	1397199	N	N	12073	N	N
98	20250411	160506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9220	80	2	0.88	590811235	64524	122.50	9050	9270	9010	11880	6400	9140	9156.46	9.05	-2730	9346	9242	9126	9022	8906	9295	9075	77	2740	500	6580	10	1	15474430	1427	7.99	0.94	12	0.42	1154.00	9841.00	12900	20240626	-28.53	7100	20240419	29.86	9960	-7.43	20250324	7350	25.44	20250310	12900	-28.53	20240626	7100	29.86	20240419	2.06	Y	051160	500	77 억	1399931	N	N	12073	N	N
99	20250411	150510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9230	90	2	0.98	565491820	61776	117.28	9050	9270	9010	11880	6400	9140	9153.91	9.05	-2695	9346	9242	9126	9022	8906	9295	9075	77	2740	500	6580	10	1	15474430	1428	8.00	0.94	12	0.40	1154.00	9841.00	12900	20240626	-28.45	7100	20240419	30.00	9960	-7.33	20250324	7350	25.58	20250310	12900	-28.45	20240626	7100	30.00	20240419	2.06	Y	051160	500	77 억	1399931	N	N	7082	N	N
100	20250411	140510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9230	90	2	0.98	476986570	52179	99.06	9050	9270	9010	11880	6400	9140	9141.35	9.05	-3664	9346	9242	9126	9022	8906	9295	9075	77	2740	500	6580	10	1	15474430	1428	8.00	0.94	12	0.34	1154.00	9841.00	12900	20240626	-28.45	7100	20240419	30.00	9960	-7.33	20250324	7350	25.58	20250310	12900	-28.45	20240626	7100	30.00	20240419	2.06	Y	051160	500	77 억	1399931	N	N	7082	N	N
101	20250411	130511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9220	80	2	0.88	362855500	39782	75.52	9050	9270	9010	11880	6400	9140	9121.10	9.05	-9948	9346	9242	9126	9022	8906	9295	9075	77	2740	500	6580	10	1	15474430	1427	7.99	0.94	12	0.26	1154.00	9841.00	12900	20240626	-28.53	7100	20240419	29.86	9960	-7.43	20250324	7350	25.44	20250310	12900	-28.53	20240626	7100	29.86	20240419	2.06	Y	051160	500	77 억	1399931	N	N	7082	N	N
102	20250411	120511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9170	30	2	0.33	253104070	27847	52.87	9050	9180	9010	11880	6400	9140	9089.10	9.05	-6741	9346	9242	9126	9022	8906	9295	9075	77	2740	500	6580	10	1	15474430	1419	7.95	0.93	12	0.18	1154.00	9841.00	12900	20240626	-28.91	7100	20240419	29.15	9960	-7.93	20250324	7350	24.76	20250310	12900	-28.91	20240626	7100	29.15	20240419	2.06	Y	051160	500	77 억	1399931	N	N	7082	N	N
103	20250411	110510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9100	-40	5	-0.44	187060890	20606	39.12	9050	9180	9010	11880	6400	9140	9077.98	9.05	-4056	9346	9242	9126	9022	8906	9295	9075	77	2740	500	6580	10	1	15474430	1408	7.89	0.92	12	0.13	1154.00	9841.00	12900	20240626	-29.46	7100	20240419	28.17	9960	-8.63	20250324	7350	23.81	20250310	12900	-29.46	20240626	7100	28.17	20240419	2.06	Y	051160	500	77 억	1399931	N	N	7082	N	N
104	20250411	100511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9070	-70	5	-0.77	91105660	10031	19.04	9050	9180	9010	11880	6400	9140	9082.41	9.05	-2587	9346	9242	9126	9022	8906	9295	9075	77	2740	500	6580	10	1	15474430	1404	7.86	0.92	12	0.06	1154.00	9841.00	12900	20240626	-29.69	7100	20240419	27.75	9960	-8.94	20250324	7350	23.40	20250310	12900	-29.69	20240626	7100	27.75	20240419	2.06	Y	051160	500	77 억	1399931	N	N	7082	N	N
105	20250411	090514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9110	-30	5	-0.33	9418510	1041	1.98	9050	9110	9010	11880	6400	9140	9047.56	9.05	-266	9346	9242	9126	9022	8906	9295	9075	77	2740	500	6580	10	1	15474430	1410	7.89	0.93	12	0.01	1154.00	9841.00	12900	20240626	-29.38	7100	20240419	28.31	9960	-8.53	20250324	7350	23.95	20250310	12900	-29.38	20240626	7100	28.31	20240419	2.06	Y	051160	500	77 억	1399931	N	N	7082	N	N
106	20250410	160508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9140	240	2	2.70	481152960	52613	47.53	9010	9230	9010	11570	6230	8900	9145.13	9.09	-6309	9220	9060	8830	8670	8440	9140	8750	77	2670	500	6400	10	1	15474430	1414	7.92	0.93	12	0.34	1154.00	9841.00	12900	20240626	-29.15	7100	20240419	28.73	9960	-8.23	20250324	7350	24.35	20250310	12900	-29.15	20240626	7100	28.73	20240419	2.12	Y	051160	500	77 억	1406356	N	N	7082	N	N
107	20250410	150510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9150	250	2	2.81	459613530	50254	45.40	9010	9230	9010	11570	6230	8900	9145.81	9.09	-6622	9220	9060	8830	8670	8440	9140	8750	77	2670	500	6400	10	1	15474430	1416	7.93	0.93	12	0.32	1154.00	9841.00	12900	20240626	-29.07	7100	20240419	28.87	9960	-8.13	20250324	7350	24.49	20250310	12900	-29.07	20240626	7100	28.87	20240419	2.12	Y	051160	500	77 억	1406356	N	N	11552	N	N
108	20250410	140509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9170	270	2	3.03	408205705	44640	40.33	9010	9230	9010	11570	6230	8900	9144.39	9.09	-6909	9220	9060	8830	8670	8440	9140	8750	77	2670	500	6400	10	1	15474430	1419	7.95	0.93	12	0.29	1154.00	9841.00	12900	20240626	-28.91	7100	20240419	29.15	9960	-7.93	20250324	7350	24.76	20250310	12900	-28.91	20240626	7100	29.15	20240419	2.12	Y	051160	500	77 억	1406356	N	N	11552	N	N
109	20250410	130509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9140	240	2	2.70	320191865	35025	31.64	9010	9230	9010	11570	6230	8900	9141.81	9.09	-6100	9220	9060	8830	8670	8440	9140	8750	77	2670	500	6400	10	1	15474430	1414	7.92	0.93	12	0.23	1154.00	9841.00	12900	20240626	-29.15	7100	20240419	28.73	9960	-8.23	20250324	7350	24.35	20250310	12900	-29.15	20240626	7100	28.73	20240419	2.12	Y	051160	500	77 억	1406356	N	N	11552	N	N
110	20250410	120509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9150	250	2	2.81	275023905	30083	27.18	9010	9230	9010	11570	6230	8900	9142.17	9.09	-4462	9220	9060	8830	8670	8440	9140	8750	77	2670	500	6400	10	1	15474430	1416	7.93	0.93	12	0.19	1154.00	9841.00	12900	20240626	-29.07	7100	20240419	28.87	9960	-8.13	20250324	7350	24.49	20250310	12900	-29.07	20240626	7100	28.87	20240419	2.12	Y	051160	500	77 억	1406356	N	N	11552	N	N
111	20250410	110509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9165	265	2	2.98	225959490	24727	22.34	9010	9230	9010	11570	6230	8900	9138.17	9.09	-3823	9220	9060	8830	8670	8440	9140	8750	77	2670	500	6400	10	1	15474430	1418	7.94	0.93	12	0.16	1154.00	9841.00	12900	20240626	-28.95	7100	20240419	29.08	9960	-7.98	20250324	7350	24.69	20250310	12900	-28.95	20240626	7100	29.08	20240419	2.12	Y	051160	500	77 억	1406356	N	N	11552	N	N
112	20250410	100509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9130	230	2	2.58	173118070	18952	17.12	9010	9230	9010	11570	6230	8900	9134.55	9.09	-3603	9220	9060	8830	8670	8440	9140	8750	77	2670	500	6400	10	1	15474430	1413	7.91	0.93	12	0.12	1154.00	9841.00	12900	20240626	-29.22	7100	20240419	28.59	9960	-8.33	20250324	7350	24.22	20250310	12900	-29.22	20240626	7100	28.59	20240419	2.12	Y	051160	500	77 억	1406356	N	N	11552	N	N
113	20250410	090511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9160	260	2	2.92	44385180	4874	4.40	9010	9190	9010	11570	6230	8900	9106.52	9.09	-33	9220	9060	8830	8670	8440	9140	8750	77	2670	500	6400	10	1	15474430	1417	7.94	0.93	12	0.03	1154.00	9841.00	12900	20240626	-28.99	7100	20240419	29.01	9960	-8.03	20250324	7350	24.63	20250310	12900	-28.99	20240626	7100	29.01	20240419	2.12	Y	051160	500	77 억	1406356	N	N	11552	N	N
114	20250409	160506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8900	-30	5	-0.34	970544800	110623	134.94	8820	8990	8600	11600	6260	8930	8773.44	9.02	5515	9290	9110	9020	8840	8750	9065	8795	77	2670	500	6420	10	1	15474430	1377	7.71	0.90	12	0.71	1154.00	9841.00	12900	20240626	-31.01	7100	20240419	25.35	9960	-10.64	20250324	7350	21.09	20250310	12900	-31.01	20240626	7100	25.35	20240419	2.11	Y	051160	500	77 억	1395706	N	N	11552	N	N
115	20250409	150411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8780	-150	5	-1.68	933125165	106379	129.76	8820	8990	8600	11600	6260	8930	8771.70	9.02	6430	9290	9110	9020	8840	8750	9065	8795	77	2670	500	6420	10	1	15474430	1359	7.61	0.89	12	0.69	1154.00	9841.00	12900	20240626	-31.94	7100	20240419	23.66	9960	-11.85	20250324	7350	19.46	20250310	12900	-31.94	20240626	7100	23.66	20240419	2.11	Y	051160	500	77 억	1395706	N	N	6600	N	N
116	20250409	140503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8680	-250	5	-2.80	653329860	74271	90.60	8820	8990	8600	11600	6260	8930	8796.57	9.02	1744	9290	9110	9020	8840	8750	9065	8795	77	2670	500	6420	10	1	15474430	1343	7.52	0.88	12	0.48	1154.00	9841.00	12900	20240626	-32.71	7100	20240419	22.25	9960	-12.85	20250324	7350	18.10	20250310	12900	-32.71	20240626	7100	22.25	20240419	2.11	Y	051160	500	77 억	1395706	N	N	6600	N	N
117	20250409	130503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8800	-130	5	-1.46	381045660	42871	52.29	8820	8990	8750	11600	6260	8930	8888.19	9.02	-3125	9290	9110	9020	8840	8750	9065	8795	77	2670	500	6420	10	1	15474430	1362	7.63	0.89	12	0.28	1154.00	9841.00	12900	20240626	-31.78	7100	20240419	23.94	9960	-11.65	20250324	7350	19.73	20250310	12900	-31.78	20240626	7100	23.94	20240419	2.11	Y	051160	500	77 억	1395706	N	N	6600	N	N
118	20250409	120504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8900	-30	5	-0.34	266883810	29943	36.52	8820	8990	8790	11600	6260	8930	8913.06	9.02	-996	9290	9110	9020	8840	8750	9065	8795	77	2670	500	6420	10	1	15474430	1377	7.71	0.90	12	0.19	1154.00	9841.00	12900	20240626	-31.01	7100	20240419	25.35	9960	-10.64	20250324	7350	21.09	20250310	12900	-31.01	20240626	7100	25.35	20240419	2.11	Y	051160	500	77 억	1395706	N	N	6600	N	N
119	20250409	110503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8990	60	2	0.67	190778090	21386	26.09	8820	8990	8790	11600	6260	8930	8920.70	9.02	-1276	9290	9110	9020	8840	8750	9065	8795	77	2670	500	6420	10	1	15474430	1391	7.79	0.91	12	0.14	1154.00	9841.00	12900	20240626	-30.31	7100	20240419	26.62	9960	-9.74	20250324	7350	22.31	20250310	12900	-30.31	20240626	7100	26.62	20240419	2.11	Y	051160	500	77 억	1395706	N	N	6600	N	N
120	20250409	100506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8970	40	2	0.45	119720070	13426	16.38	8820	8990	8790	11600	6260	8930	8917.03	9.02	-1021	9290	9110	9020	8840	8750	9065	8795	77	2670	500	6420	10	1	15474430	1388	7.77	0.91	12	0.09	1154.00	9841.00	12900	20240626	-30.47	7100	20240419	26.34	9960	-9.94	20250324	7350	22.04	20250310	12900	-30.47	20240626	7100	26.34	20240419	2.11	Y	051160	500	77 억	1395706	N	N	6600	N	N
121	20250409	090507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8880	-50	5	-0.56	11130440	1262	1.54	8820	8880	8790	11600	6260	8930	8819.68	9.02	29	9290	9110	9020	8840	8750	9065	8795	77	2670	500	6420	10	1	15474430	1374	7.69	0.90	12	0.01	1154.00	9841.00	12900	20240626	-31.16	7100	20240419	25.07	9960	-10.84	20250324	7350	20.82	20250310	12900	-31.16	20240626	7100	25.07	20240419	2.11	Y	051160	500	77 억	1395706	N	N	6600	N	N
122	20250408	160500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8930	-20	5	-0.22	713057815	78985	57.70	9000	9200	8930	11630	6270	8950	9029.23	9.07	-8069	9483	9216	8983	8716	8483	9100	8600	77	2680	500	6440	10	1	15474430	1382	7.74	0.91	12	0.51	1154.00	9841.00	12900	20240626	-30.78	7100	20240419	25.77	9960	-10.34	20250324	7350	21.50	20250310	12900	-30.78	20240626	7100	25.77	20240419	2.08	Y	051160	500	77 억	1403833	N	N	6600	N	N
123	20250408	150504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8980	30	2	0.34	615022895	68029	49.70	9000	9200	8930	11630	6270	8950	9040.60	9.07	-9986	9483	9216	8983	8716	8483	9100	8600	77	2680	500	6440	10	1	15474430	1390	7.78	0.91	12	0.44	1154.00	9841.00	12900	20240626	-30.39	7100	20240419	26.48	9960	-9.84	20250324	7350	22.18	20250310	12900	-30.39	20240626	7100	26.48	20240419	2.08	Y	051160	500	77 억	1403833	N	N	4908	N	N
124	20250408	140502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8970	20	2	0.22	514536705	56809	41.50	9000	9200	8950	11630	6270	8950	9057.31	9.07	-10175	9483	9216	8983	8716	8483	9100	8600	77	2680	500	6440	10	1	15474430	1388	7.77	0.91	12	0.37	1154.00	9841.00	12900	20240626	-30.47	7100	20240419	26.34	9960	-9.94	20250324	7350	22.04	20250310	12900	-30.47	20240626	7100	26.34	20240419	2.08	Y	051160	500	77 억	1403833	N	N	4908	N	N
125	20250408	130501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9040	90	2	1.01	398967435	43949	32.11	9000	9200	8990	11630	6270	8950	9077.96	9.07	-7952	9483	9216	8983	8716	8483	9100	8600	77	2680	500	6440	10	1	15474430	1399	7.83	0.92	12	0.28	1154.00	9841.00	12900	20240626	-29.92	7100	20240419	27.32	9960	-9.24	20250324	7350	22.99	20250310	12900	-29.92	20240626	7100	27.32	20240419	2.08	Y	051160	500	77 억	1403833	N	N	4908	N	N
126	20250408	120502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9110	160	2	1.79	317119255	34907	25.50	9000	9200	8990	11630	6270	8950	9084.69	9.07	-7756	9483	9216	8983	8716	8483	9100	8600	77	2680	500	6440	10	1	15474430	1410	7.89	0.93	12	0.23	1154.00	9841.00	12900	20240626	-29.38	7100	20240419	28.31	9960	-8.53	20250324	7350	23.95	20250310	12900	-29.38	20240626	7100	28.31	20240419	2.08	Y	051160	500	77 억	1403833	N	N	4908	N	N
127	20250408	110502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9080	130	2	1.45	263551180	29012	21.20	9000	9200	8990	11630	6270	8950	9084.21	9.07	-5817	9483	9216	8983	8716	8483	9100	8600	77	2680	500	6440	10	1	15474430	1405	7.87	0.92	12	0.19	1154.00	9841.00	12900	20240626	-29.61	7100	20240419	27.89	9960	-8.84	20250324	7350	23.54	20250310	12900	-29.61	20240626	7100	27.89	20240419	2.08	Y	051160	500	77 억	1403833	N	N	4908	N	N
128	20250408	100502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9080	130	2	1.45	139157730	15297	11.18	9000	9200	8990	11630	6270	8950	9097.06	9.07	-6211	9483	9216	8983	8716	8483	9100	8600	77	2680	500	6440	10	1	15474430	1405	7.87	0.92	12	0.10	1154.00	9841.00	12900	20240626	-29.61	7100	20240419	27.89	9960	-8.84	20250324	7350	23.54	20250310	12900	-29.61	20240626	7100	27.89	20240419	2.08	Y	051160	500	77 억	1403833	N	N	4908	N	N
129	20250408	090504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9120	170	2	1.90	25831890	2853	2.08	9000	9150	8990	11630	6270	8950	9054.29	9.07	1083	9483	9216	8983	8716	8483	9100	8600	77	2680	500	6440	10	1	15474430	1411	7.90	0.93	12	0.02	1154.00	9841.00	12900	20240626	-29.30	7100	20240419	28.45	9960	-8.43	20250324	7350	24.08	20250310	12900	-29.30	20240626	7100	28.45	20240419	2.08	Y	051160	500	77 억	1403833	N	N	4908	N	N
130	20250407	160457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8950	-450	5	-4.79	1221618775	136409	88.93	9250	9250	8750	12220	6580	9400	8955.56	9.06	-20304	9693	9546	9303	9156	8913	9620	9230	77	2820	500	6760	10	1	15474430	1385	7.76	0.91	12	0.88	1154.00	9841.00	12900	20240626	-30.62	7100	20240419	26.06	9960	-10.14	20250324	7350	21.77	20250310	12900	-30.62	20240626	7100	26.06	20240419	2.00	Y	051160	500	77 억	1402421	N	N	4908	N	N
131	20250407	150501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9000	-400	5	-4.26	1127753205	125935	82.10	9250	9250	8750	12220	6580	9400	8955.04	9.06	-19743	9693	9546	9303	9156	8913	9620	9230	77	2820	500	6760	10	1	15474430	1393	7.80	0.91	12	0.81	1154.00	9841.00	12900	20240626	-30.23	7100	20240419	26.76	9960	-9.64	20250324	7350	22.45	20250310	12900	-30.23	20240626	7100	26.76	20240419	2.00	Y	051160	500	77 억	1402421	N	N	11391	N	N
132	20250407	140459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9030	-370	5	-3.94	1068572065	119371	77.82	9250	9250	8750	12220	6580	9400	8951.69	9.06	-16663	9693	9546	9303	9156	8913	9620	9230	77	2820	500	6760	10	1	15474430	1397	7.82	0.92	12	0.77	1154.00	9841.00	12900	20240626	-30.00	7100	20240419	27.18	9960	-9.34	20250324	7350	22.86	20250310	12900	-30.00	20240626	7100	27.18	20240419	2.00	Y	051160	500	77 억	1402421	N	N	11391	N	N
133	20250407	130457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9080	-320	5	-3.40	954687795	106740	69.59	9250	9250	8750	12220	6580	9400	8944.04	9.06	-16073	9693	9546	9303	9156	8913	9620	9230	77	2820	500	6760	10	1	15474430	1405	7.87	0.92	12	0.69	1154.00	9841.00	12900	20240626	-29.61	7100	20240419	27.89	9960	-8.84	20250324	7350	23.54	20250310	12900	-29.61	20240626	7100	27.89	20240419	2.00	Y	051160	500	77 억	1402421	N	N	11391	N	N
134	20250407	120458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9040	-360	5	-3.83	850177945	95191	62.06	9250	9250	8750	12220	6580	9400	8931.28	9.06	-19066	9693	9546	9303	9156	8913	9620	9230	77	2820	500	6760	10	1	15474430	1399	7.83	0.92	12	0.62	1154.00	9841.00	12900	20240626	-29.92	7100	20240419	27.32	9960	-9.24	20250324	7350	22.99	20250310	12900	-29.92	20240626	7100	27.32	20240419	2.00	Y	051160	500	77 억	1402421	N	N	11391	N	N
135	20250407	110459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8930	-470	5	-5.00	762453445	85431	55.70	9250	9250	8750	12220	6580	9400	8924.78	9.06	-19036	9693	9546	9303	9156	8913	9620	9230	77	2820	500	6760	10	1	15474430	1382	7.74	0.91	12	0.55	1154.00	9841.00	12900	20240626	-30.78	7100	20240419	25.77	9960	-10.34	20250324	7350	21.50	20250310	12900	-30.78	20240626	7100	25.77	20240419	2.00	Y	051160	500	77 억	1402421	N	N	11391	N	N
136	20250407	100459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8820	-580	5	-6.17	625225490	69884	45.56	9250	9250	8800	12220	6580	9400	8946.61	9.06	-15401	9693	9546	9303	9156	8913	9620	9230	77	2820	500	6760	10	1	15474430	1365	7.64	0.90	12	0.45	1154.00	9841.00	12900	20240626	-31.63	7100	20240419	24.23	9960	-11.45	20250324	7350	20.00	20250310	12900	-31.63	20240626	7100	24.23	20240419	2.00	Y	051160	500	77 억	1402421	N	N	11391	N	N
137	20250407	090459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9070	-330	5	-3.51	77018910	8382	5.46	9250	9250	9040	12220	6580	9400	9188.58	9.06	-3707	9693	9546	9303	9156	8913	9620	9230	77	2820	500	6760	10	1	15474430	1404	7.86	0.92	12	0.05	1154.00	9841.00	12900	20240626	-29.69	7100	20240419	27.75	9960	-8.94	20250324	7350	23.40	20250310	12900	-29.69	20240626	7100	27.75	20240419	2.00	Y	051160	500	77 억	1402421	N	N	11391	N	N
138	20250404	160457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9400	160	2	1.73	1414050760	153283	160.74	9080	9450	9060	12010	6470	9240	9225.10	9.01	8212	9420	9330	9260	9170	9100	9295	9135	77	2770	500	6650	10	1	15474430	1455	8.15	0.96	12	0.99	1154.00	9841.00	12900	20240626	-27.13	7100	20240419	32.39	9960	-5.62	20250324	7350	27.89	20250310	12900	-27.13	20240626	7100	32.39	20240419	2.01	Y	051160	500	77 억	1394710	N	N	11391	N	N
139	20250404	150501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9350	110	2	1.19	1340708070	145473	152.55	9080	9450	9060	12010	6470	9240	9216.20	9.01	9506	9420	9330	9260	9170	9100	9295	9135	77	2770	500	6650	10	1	15474430	1447	8.10	0.95	12	0.94	1154.00	9841.00	12900	20240626	-27.52	7100	20240419	31.69	9960	-6.12	20250324	7350	27.21	20250310	12900	-27.52	20240626	7100	31.69	20240419	2.01	Y	051160	500	77 억	1394710	N	N	9774	N	N
140	20250404	140503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9160	-80	5	-0.87	945695255	103054	108.07	9080	9310	9060	12010	6470	9240	9176.70	9.01	14005	9420	9330	9260	9170	9100	9295	9135	77	2770	500	6650	10	1	15474430	1417	7.94	0.93	12	0.67	1154.00	9841.00	12900	20240626	-28.99	7100	20240419	29.01	9960	-8.03	20250324	7350	24.63	20250310	12900	-28.99	20240626	7100	29.01	20240419	2.01	Y	051160	500	77 억	1394710	N	N	9774	N	N
141	20250404	130503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9130	-110	5	-1.19	753687320	82124	86.12	9080	9310	9060	12010	6470	9240	9177.43	9.01	9200	9420	9330	9260	9170	9100	9295	9135	77	2770	500	6650	10	1	15474430	1413	7.91	0.93	12	0.53	1154.00	9841.00	12900	20240626	-29.22	7100	20240419	28.59	9960	-8.33	20250324	7350	24.22	20250310	12900	-29.22	20240626	7100	28.59	20240419	2.01	Y	051160	500	77 억	1394710	N	N	9774	N	N
142	20250404	120458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9100	-140	5	-1.52	576813810	62700	65.75	9080	9310	9080	12010	6470	9240	9199.58	9.01	8901	9420	9330	9260	9170	9100	9295	9135	77	2770	500	6650	10	1	15474430	1408	7.89	0.92	12	0.41	1154.00	9841.00	12900	20240626	-29.46	7100	20240419	28.17	9960	-8.63	20250324	7350	23.81	20250310	12900	-29.46	20240626	7100	28.17	20240419	2.01	Y	051160	500	77 억	1394710	N	N	9774	N	N
143	20250404	110500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9170	-70	5	-0.76	319504885	34705	36.39	9080	9310	9080	12010	6470	9240	9206.31	9.01	5688	9420	9330	9260	9170	9100	9295	9135	77	2770	500	6650	10	1	15474430	1419	7.95	0.93	12	0.22	1154.00	9841.00	12900	20240626	-28.91	7100	20240419	29.15	9960	-7.93	20250324	7350	24.76	20250310	12900	-28.91	20240626	7100	29.15	20240419	2.01	Y	051160	500	77 억	1394710	N	N	9774	N	N
144	20250404	100500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9250	10	2	0.11	196931285	21399	22.44	9080	9310	9080	12010	6470	9240	9202.83	9.01	4572	9420	9330	9260	9170	9100	9295	9135	77	2770	500	6650	10	1	15474430	1431	8.02	0.94	12	0.14	1154.00	9841.00	12900	20240626	-28.29	7100	20240419	30.28	9960	-7.13	20250324	7350	25.85	20250310	12900	-28.29	20240626	7100	30.28	20240419	2.01	Y	051160	500	77 억	1394710	N	N	9774	N	N
145	20250404	090502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9130	-110	5	-1.19	58990910	6484	6.80	9080	9240	9080	12010	6470	9240	9097.92	9.01	1289	9420	9330	9260	9170	9100	9295	9135	77	2770	500	6650	10	1	15474430	1413	7.91	0.93	12	0.04	1154.00	9841.00	12900	20240626	-29.22	7100	20240419	28.59	9960	-8.33	20250324	7350	24.22	20250310	12900	-29.22	20240626	7100	28.59	20240419	2.01	Y	051160	500	77 억	1394710	N	N	9774	N	N
146	20250403	160453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9240	-250	5	-2.63	880954715	95234	134.38	9350	9350	9190	12330	6650	9490	9250.42	9.17	-23683	9703	9596	9483	9376	9263	9540	9320	77	2840	500	6830	10	1	15474430	1430	8.01	0.94	12	0.62	1154.00	9841.00	12900	20240626	-28.37	7100	20240419	30.14	9960	-7.23	20250324	7350	25.71	20250310	12900	-28.37	20240626	7100	30.14	20240419	1.98	Y	051160	500	77 억	1418392	N	N	9774	N	N
147	20250403	150457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9200	-290	5	-3.06	829115775	89606	126.44	9350	9350	9190	12330	6650	9490	9252.90	9.17	-22559	9703	9596	9483	9376	9263	9540	9320	77	2840	500	6830	10	1	15474430	1424	7.97	0.93	12	0.58	1154.00	9841.00	12900	20240626	-28.68	7100	20240419	29.58	9960	-7.63	20250324	7350	25.17	20250310	12900	-28.68	20240626	7100	29.58	20240419	1.98	Y	051160	500	77 억	1418392	N	N	1434	N	N
148	20250403	140456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9230	-260	5	-2.74	749409275	80960	114.24	9350	9350	9190	12330	6650	9490	9256.54	9.17	-20060	9703	9596	9483	9376	9263	9540	9320	77	2840	500	6830	10	1	15474430	1428	8.00	0.94	12	0.52	1154.00	9841.00	12900	20240626	-28.45	7100	20240419	30.00	9960	-7.33	20250324	7350	25.58	20250310	12900	-28.45	20240626	7100	30.00	20240419	1.98	Y	051160	500	77 억	1418392	N	N	1434	N	N
149	20250403	130457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9250	-240	5	-2.53	647536285	69945	98.70	9350	9350	9190	12330	6650	9490	9257.79	9.17	-18019	9703	9596	9483	9376	9263	9540	9320	77	2840	500	6830	10	1	15474430	1431	8.02	0.94	12	0.45	1154.00	9841.00	12900	20240626	-28.29	7100	20240419	30.28	9960	-7.13	20250324	7350	25.85	20250310	12900	-28.29	20240626	7100	30.28	20240419	1.98	Y	051160	500	77 억	1418392	N	N	1434	N	N
150	20250403	120455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9300	-190	5	-2.00	569231705	61499	86.78	9350	9350	9190	12330	6650	9490	9255.95	9.17	-12715	9703	9596	9483	9376	9263	9540	9320	77	2840	500	6830	10	1	15474430	1439	8.06	0.95	12	0.40	1154.00	9841.00	12900	20240626	-27.91	7100	20240419	30.99	9960	-6.63	20250324	7350	26.53	20250310	12900	-27.91	20240626	7100	30.99	20240419	1.98	Y	051160	500	77 억	1418392	N	N	1434	N	N
151	20250403	110456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9290	-200	5	-2.11	490357770	53022	74.82	9350	9350	9190	12330	6650	9490	9248.19	9.17	-10704	9703	9596	9483	9376	9263	9540	9320	77	2840	500	6830	10	1	15474430	1438	8.05	0.94	12	0.34	1154.00	9841.00	12900	20240626	-27.98	7100	20240419	30.85	9960	-6.73	20250324	7350	26.39	20250310	12900	-27.98	20240626	7100	30.85	20240419	1.98	Y	051160	500	77 억	1418392	N	N	1434	N	N
152	20250403	100457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9260	-230	5	-2.42	341605920	36947	52.13	9350	9350	9190	12330	6650	9490	9245.84	9.17	-5606	9703	9596	9483	9376	9263	9540	9320	77	2840	500	6830	10	1	15474430	1433	8.02	0.94	12	0.24	1154.00	9841.00	12900	20240626	-28.22	7100	20240419	30.42	9960	-7.03	20250324	7350	25.99	20250310	12900	-28.22	20240626	7100	30.42	20240419	1.98	Y	051160	500	77 억	1418392	N	N	1434	N	N
153	20250403	090458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9290	-200	5	-2.11	19549040	2102	2.97	9350	9350	9270	12330	6650	9490	9300.21	9.17	-1124	9703	9596	9483	9376	9263	9540	9320	77	2840	500	6830	10	1	15474430	1438	8.05	0.94	12	0.01	1154.00	9841.00	12900	20240626	-27.98	7100	20240419	30.85	9960	-6.73	20250324	7350	26.39	20250310	12900	-27.98	20240626	7100	30.85	20240419	1.98	Y	051160	500	77 억	1418392	N	N	1434	N	N
154	20250402	160447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9490	0	3	0.00	669946800	70766	65.89	9590	9590	9370	12330	6650	9490	9467.07	9.26	-20255	9810	9650	9400	9240	8990	9730	9320	77	2840	500	6830	10	1	15474430	1469	8.22	0.96	12	0.46	1154.00	9841.00	12900	20240626	-26.43	7100	20240419	33.66	9960	-4.72	20250324	7350	29.12	20250310	12900	-26.43	20240626	7100	33.66	20240419	2.03	Y	051160	500	77 억	1433692	N	N	1434	N	N
155	20250402	150447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9450	-40	5	-0.42	624120540	65916	61.37	9590	9590	9370	12330	6650	9490	9468.42	9.26	-19648	9810	9650	9400	9240	8990	9730	9320	77	2840	500	6830	10	1	15474430	1462	8.19	0.96	12	0.43	1154.00	9841.00	12900	20240626	-26.74	7100	20240419	33.10	9960	-5.12	20250324	7350	28.57	20250310	12900	-26.74	20240626	7100	33.10	20240419	2.03	Y	051160	500	77 억	1433692	N	N	0	N	N
156	20250402	140448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9410	-80	5	-0.84	574539970	60656	56.47	9590	9590	9370	12330	6650	9490	9472.10	9.26	-17701	9810	9650	9400	9240	8990	9730	9320	77	2840	500	6830	10	1	15474430	1456	8.15	0.96	12	0.39	1154.00	9841.00	12900	20240626	-27.05	7100	20240419	32.54	9960	-5.52	20250324	7350	28.03	20250310	12900	-27.05	20240626	7100	32.54	20240419	2.03	Y	051160	500	77 억	1433692	N	N	0	N	N
157	20250402	130449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9470	-20	5	-0.21	484730200	51131	47.61	9590	9590	9370	12330	6650	9490	9480.16	9.26	-10640	9810	9650	9400	9240	8990	9730	9320	77	2840	500	6830	10	1	15474430	1465	8.21	0.96	12	0.33	1154.00	9841.00	12900	20240626	-26.59	7100	20240419	33.38	9960	-4.92	20250324	7350	28.84	20250310	12900	-26.59	20240626	7100	33.38	20240419	2.03	Y	051160	500	77 억	1433692	N	N	0	N	N
158	20250402	120449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9510	20	2	0.21	393220270	41463	38.60	9590	9590	9370	12330	6650	9490	9483.64	9.26	-6247	9810	9650	9400	9240	8990	9730	9320	77	2840	500	6830	10	1	15474430	1472	8.24	0.97	12	0.27	1154.00	9841.00	12900	20240626	-26.28	7100	20240419	33.94	9960	-4.52	20250324	7350	29.39	20250310	12900	-26.28	20240626	7100	33.94	20240419	2.03	Y	051160	500	77 억	1433692	N	N	0	N	N
159	20250402	110447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9520	30	2	0.32	276959080	29236	27.22	9590	9590	9370	12330	6650	9490	9473.22	9.26	-6887	9810	9650	9400	9240	8990	9730	9320	77	2840	500	6830	10	1	15474430	1473	8.25	0.97	12	0.19	1154.00	9841.00	12900	20240626	-26.20	7100	20240419	34.08	9960	-4.42	20250324	7350	29.52	20250310	12900	-26.20	20240626	7100	34.08	20240419	2.03	Y	051160	500	77 억	1433692	N	N	0	N	N
160	20250402	100447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9490	0	3	0.00	192044580	20286	18.89	9590	9590	9370	12330	6650	9490	9466.85	9.26	-8003	9810	9650	9400	9240	8990	9730	9320	77	2840	500	6830	10	1	15474430	1469	8.22	0.96	12	0.13	1154.00	9841.00	12900	20240626	-26.43	7100	20240419	33.66	9960	-4.72	20250324	7350	29.12	20250310	12900	-26.43	20240626	7100	33.66	20240419	2.03	Y	051160	500	77 억	1433692	N	N	0	N	N
161	20250402	090451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9460	-30	5	-0.32	41665640	4370	4.07	9590	9590	9460	12330	6650	9490	9534.47	9.26	-3144	9810	9650	9400	9240	8990	9730	9320	77	2840	500	6830	10	1	15474430	1464	8.20	0.96	12	0.03	1154.00	9841.00	12900	20240626	-26.67	7100	20240419	33.24	9960	-5.02	20250324	7350	28.71	20250310	12900	-26.67	20240626	7100	33.24	20240419	2.03	Y	051160	500	77 억	1433692	N	N	0	N	N
162	20250401	160451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9490	320	2	3.49	995178975	105518	68.05	9150	9560	9150	11920	6420	9170	9431.37	9.21	5519	9423	9296	9123	8996	8823	9210	8910	77	2750	500	6600	10	1	15474430	1469	8.22	0.96	12	0.68	1154.00	9841.00	12900	20240626	-26.43	7100	20240419	33.66	9960	-4.72	20250324	7350	29.12	20250310	12900	-26.43	20240626	7100	33.66	20240419	2.13	Y	051160	500	77 억	1425673	N	N	0	N	N
163	20250401	150451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9490	320	2	3.49	953264255	101101	65.20	9150	9560	9150	11920	6420	9170	9428.83	9.21	5040	9423	9296	9123	8996	8823	9210	8910	77	2750	500	6600	10	1	15474430	1469	8.22	0.96	12	0.65	1154.00	9841.00	12900	20240626	-26.43	7100	20240419	33.66	9960	-4.72	20250324	7350	29.12	20250310	12900	-26.43	20240626	7100	33.66	20240419	2.13	Y	051160	500	77 억	1425673	N	N	0	N	N
164	20250401	140450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9490	320	2	3.49	865669545	91859	59.24	9150	9560	9150	11920	6420	9170	9423.89	9.21	7749	9423	9296	9123	8996	8823	9210	8910	77	2750	500	6600	10	1	15474430	1469	8.22	0.96	12	0.59	1154.00	9841.00	12900	20240626	-26.43	7100	20240419	33.66	9960	-4.72	20250324	7350	29.12	20250310	12900	-26.43	20240626	7100	33.66	20240419	2.13	Y	051160	500	77 억	1425673	N	N	0	N	N
165	20250401	130451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9510	340	2	3.71	815712855	86600	55.85	9150	9560	9150	11920	6420	9170	9419.32	9.21	7346	9423	9296	9123	8996	8823	9210	8910	77	2750	500	6600	10	1	15474430	1472	8.24	0.97	12	0.56	1154.00	9841.00	12900	20240626	-26.28	7100	20240419	33.94	9960	-4.52	20250324	7350	29.39	20250310	12900	-26.28	20240626	7100	33.94	20240419	2.13	Y	051160	500	77 억	1425673	N	N	0	N	N
166	20250401	120451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9510	340	2	3.71	727779665	77342	49.88	9150	9560	9150	11920	6420	9170	9409.89	9.21	6143	9423	9296	9123	8996	8823	9210	8910	77	2750	500	6600	10	1	15474430	1472	8.24	0.97	12	0.50	1154.00	9841.00	12900	20240626	-26.28	7100	20240419	33.94	9960	-4.52	20250324	7350	29.39	20250310	12900	-26.28	20240626	7100	33.94	20240419	2.13	Y	051160	500	77 억	1425673	N	N	0	N	N
167	20250401	110448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9490	320	2	3.49	623451605	66377	42.81	9150	9550	9150	11920	6420	9170	9392.58	9.21	3576	9423	9296	9123	8996	8823	9210	8910	77	2750	500	6600	10	1	15474430	1469	8.22	0.96	12	0.43	1154.00	9841.00	12900	20240626	-26.43	7100	20240419	33.66	9960	-4.72	20250324	7350	29.12	20250310	12900	-26.43	20240626	7100	33.66	20240419	2.13	Y	051160	500	77 억	1425673	N	N	0	N	N
168	20250401	100444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9330	160	2	1.74	455449530	48588	31.34	9150	9550	9150	11920	6420	9170	9373.70	9.21	-4769	9423	9296	9123	8996	8823	9210	8910	77	2750	500	6600	10	1	15474430	1444	8.08	0.95	12	0.31	1154.00	9841.00	12900	20240626	-27.67	7100	20240419	31.41	9960	-6.33	20250324	7350	26.94	20250310	12900	-27.67	20240626	7100	31.41	20240419	2.13	Y	051160	500	77 억	1425673	N	N	0	N	N
169	20250401	090445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9250	80	2	0.87	41598230	4535	2.92	9150	9310	9150	11920	6420	9170	9172.71	9.21	1621	9423	9296	9123	8996	8823	9210	8910	77	2750	500	6600	10	1	15474430	1431	8.02	0.94	12	0.03	1154.00	9841.00	12900	20240626	-28.29	7100	20240419	30.28	9960	-7.13	20250324	7350	25.85	20250310	12900	-28.29	20240626	7100	30.28	20240419	2.13	Y	051160	500	77 억	1425673	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History