KissMeData/028080/price/prices-20250401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250430	160400	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2185	25	2	1.16	555081158	262102	27.95	2050	2185	2050	2805	1515	2160	2117.59	0.73	0	58610	2890	2524	2254	1888	1618	2390	1754	63	645	500	1290	5	1	12577506	275	-1.29	0.40	12	2.08	-1695.00	5478.00	4500	20240430	-51.44	1611	20241209	35.63	4430	-50.68	20250408	1960	11.48	20250331	4500	-51.44	20240430	1611	35.63	20241209	0.00	Y	028080	500	62 억		92400	N	N	2431	N	00	N
3	20250430	150403	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2115	-45	5	-2.08	515058266	243648	25.98	2050	2185	2050	2805	1515	2160	2113.76	0.73	0	62463	2890	2524	2254	1888	1618	2390	1754	63	645	500	1290	5	1	12577506	266	-1.25	0.39	12	1.94	-1695.00	5478.00	4500	20240430	-53.00	1611	20241209	31.28	4430	-52.26	20250408	1960	7.91	20250331	4500	-53.00	20240430	1611	31.28	20241209	0.00	Y	028080	500	62 억		92400	N	N	0	N	00	N
4	20250430	140403	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2110	-50	5	-2.31	482309125	228115	24.33	2050	2185	2050	2805	1515	2160	2114.13	0.73	0	59470	2890	2524	2254	1888	1618	2390	1754	63	645	500	1290	5	1	12577506	265	-1.24	0.39	12	1.81	-1695.00	5478.00	4500	20240430	-53.11	1611	20241209	30.97	4430	-52.37	20250408	1960	7.65	20250331	4500	-53.11	20240430	1611	30.97	20241209	0.00	Y	028080	500	62 억		92400	N	N	0	N	00	N
5	20250430	130404	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2140	-20	5	-0.93	365806399	172782	18.43	2050	2185	2050	2805	1515	2160	2116.92	0.73	0	26081	2890	2524	2254	1888	1618	2390	1754	63	645	500	1290	5	1	12577506	269	-1.26	0.39	12	1.37	-1695.00	5478.00	4500	20240430	-52.44	1611	20241209	32.84	4430	-51.69	20250408	1960	9.18	20250331	4500	-52.44	20240430	1611	32.84	20241209	0.00	Y	028080	500	62 억		92400	N	N	0	N	00	N
6	20250430	120405	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2145	-15	5	-0.69	354489754	167485	17.86	2050	2185	2050	2805	1515	2160	2116.30	0.73	0	26774	2890	2524	2254	1888	1618	2390	1754	63	645	500	1290	5	1	12577506	270	-1.27	0.39	12	1.33	-1695.00	5478.00	4500	20240430	-52.33	1611	20241209	33.15	4430	-51.58	20250408	1960	9.44	20250331	4500	-52.33	20240430	1611	33.15	20241209	0.00	Y	028080	500	62 억		92400	N	N	0	N	00	N
7	20250430	110403	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2135	-25	5	-1.16	318695059	150715	16.07	2050	2185	2050	2805	1515	2160	2114.26	0.73	0	28312	2890	2524	2254	1888	1618	2390	1754	63	645	500	1290	5	1	12577506	269	-1.26	0.39	12	1.20	-1695.00	5478.00	4500	20240430	-52.56	1611	20241209	32.53	4430	-51.81	20250408	1960	8.93	20250331	4500	-52.56	20240430	1611	32.53	20241209	0.00	Y	028080	500	62 억		92400	N	N	0	N	00	N
8	20250430	100405	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2150	-10	5	-0.46	261961552	123917	13.21	2050	2185	2050	2805	1515	2160	2113.65	0.73	0	28110	2890	2524	2254	1888	1618	2390	1754	63	645	500	1290	5	1	12577506	270	-1.27	0.39	12	0.99	-1695.00	5478.00	4500	20240430	-52.22	1611	20241209	33.46	4430	-51.47	20250408	1960	9.69	20250331	4500	-52.22	20240430	1611	33.46	20241209	0.00	Y	028080	500	62 억		92400	N	N	0	N	00	N
9	20250430	090404	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2140	-20	5	-0.93	83566900	40418	4.31	2050	2150	2050	2805	1515	2160	2065.33	0.73	0	10125	2890	2524	2254	1888	1618	2390	1754	63	645	500	1290	5	1	12577506	269	-1.26	0.39	12	0.32	-1695.00	5478.00	4500	20240430	-52.44	1611	20241209	32.84	4430	-51.69	20250408	1960	9.18	20250331	4500	-52.44	20240430	1611	32.84	20241209	0.00	Y	028080	500	62 억		92400	N	N	0	N	00	N
10	20250429	160359	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2160	-350	5	-13.94	2041953214	925825	225.72	2510	2620	1984	3260	1760	2510	2205.58	0.00	0	185047	3183	2846	2663	2326	2143	2755	2235	63	750	500	1500	5	1	12577506	272	-1.27	0.39	12	7.36	-1695.00	5478.00	4500	20240430	-52.00	1611	20241209	34.08	4430	-51.24	20250408	1960	10.20	20250331	4500	-52.00	20240430	1611	34.08	20241209	0.00	Y	028080	500	62 억		0	N	N	658	N	00	N
11	20250429	150402	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2055	-455	5	-18.13	1741870334	783635	191.05	2510	2620	1984	3260	1760	2510	2222.80	0.00	0	134321	3183	2846	2663	2326	2143	2755	2235	63	750	500	1500	5	1	12577506	258	-1.21	0.38	12	6.23	-1695.00	5478.00	4500	20240430	-54.33	1611	20241209	27.56	4430	-53.61	20250408	1960	4.85	20250331	4500	-54.33	20240430	1611	27.56	20241209	0.00	Y	028080	500	62 억		0	N	N	658	N	00	N
12	20250429	140402	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2475	-35	5	-1.39	566723403	222873	54.34	2510	2620	2440	3260	1760	2510	2542.81	0.00	0	38419	3183	2846	2663	2326	2143	2755	2235	63	750	500	1500	5	1	12577506	311	-1.46	0.45	12	1.77	-1695.00	5478.00	4500	20240430	-45.00	1611	20241209	53.63	4430	-44.13	20250408	1960	26.28	20250331	4500	-45.00	20240430	1611	53.63	20241209	0.00	Y	028080	500	62 억		0	N	N	658	N	00	N
13	20250429	130403	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2465	-45	5	-1.79	481070198	188870	46.05	2510	2620	2440	3260	1760	2510	2547.10	0.00	0	29805	3183	2846	2663	2326	2143	2755	2235	63	750	500	1500	5	1	12577506	310	-1.45	0.45	12	1.50	-1695.00	5478.00	4500	20240430	-45.22	1611	20241209	53.01	4430	-44.36	20250408	1960	25.77	20250331	4500	-45.22	20240430	1611	53.01	20241209	0.00	Y	028080	500	62 억		0	N	N	658	N	00	N
14	20250429	120402	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2600	90	2	3.59	342587438	134457	32.78	2510	2610	2450	3260	1760	2510	2547.94	0.00	0	29139	3183	2846	2663	2326	2143	2755	2235	63	750	500	1500	5	1	12577506	327	-1.53	0.47	12	1.07	-1695.00	5478.00	4500	20240430	-42.22	1611	20241209	61.39	4430	-41.31	20250408	1960	32.65	20250331	4500	-42.22	20240430	1611	61.39	20241209	0.00	Y	028080	500	62 억		0	N	N	658	N	00	N
15	20250429	110402	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2560	50	2	1.99	317921808	124858	30.44	2510	2610	2450	3260	1760	2510	2546.27	0.00	0	23981	3183	2846	2663	2326	2143	2755	2235	63	750	500	1500	5	1	12577506	322	-1.51	0.47	12	0.99	-1695.00	5478.00	4500	20240430	-43.11	1611	20241209	58.91	4430	-42.21	20250408	1960	30.61	20250331	4500	-43.11	20240430	1611	58.91	20241209	0.00	Y	028080	500	62 억		0	N	N	658	N	00	N
16	20250429	100403	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2570	60	2	2.39	267086557	105114	25.63	2510	2610	2450	3260	1760	2510	2540.93	0.00	0	20379	3183	2846	2663	2326	2143	2755	2235	63	750	500	1500	5	1	12577506	323	-1.52	0.47	12	0.84	-1695.00	5478.00	4500	20240430	-42.89	1611	20241209	59.53	4430	-41.99	20250408	1960	31.12	20250331	4500	-42.89	20240430	1611	59.53	20241209	0.00	Y	028080	500	62 억		0	N	N	658	N	00	N
17	20250429	090403	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2550	40	2	1.59	51973565	20376	4.97	2510	2590	2510	3260	1760	2510	2550.76	0.00	0	8384	3183	2846	2663	2326	2143	2755	2235	63	750	500	1500	5	1	12577506	321	-1.50	0.47	12	0.16	-1695.00	5478.00	4500	20240430	-43.33	1611	20241209	58.29	4430	-42.44	20250408	1960	30.10	20250331	4500	-43.33	20240430	1611	58.29	20241209	0.00	Y	028080	500	62 억		0	N	N	658	N	00	N
18	20250428	160359	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2510	-500	5	-16.61	1083959047	408242	212.08	3000	3000	2480	3910	2110	3010	2655.29	0.00	0	-18054	3323	3166	3033	2876	2743	3100	2810	63	900	500	1800	5	1	12577506	316	-1.48	0.46	12	3.25	-1695.00	5478.00	4500	20240430	-44.22	1611	20241209	55.80	4430	-43.34	20250408	1960	28.06	20250331	4500	-44.22	20240430	1611	55.80	20241209	0.00	Y	028080	500	62 억		0	N	N	658	N	00	N
19	20250428	150402	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2510	-500	5	-16.61	1030658822	386875	200.98	3000	3000	2495	3910	2110	3010	2664.06	0.00	0	-12582	3323	3166	3033	2876	2743	3100	2810	63	900	500	1800	5	1	12577506	316	-1.48	0.46	12	3.08	-1695.00	5478.00	4500	20240430	-44.22	1611	20241209	55.80	4430	-43.34	20250408	1960	28.06	20250331	4500	-44.22	20240430	1611	55.80	20241209	0.00	Y	028080	500	62 억		0	N	N	234	N	00	N
20	20250428	140401	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2560	-450	5	-14.95	912651642	339943	176.60	3000	3000	2515	3910	2110	3010	2684.72	0.00	0	-11614	3323	3166	3033	2876	2743	3100	2810	63	900	500	1800	5	1	12577506	322	-1.51	0.47	12	2.70	-1695.00	5478.00	4500	20240430	-43.11	1611	20241209	58.91	4430	-42.21	20250408	1960	30.61	20250331	4500	-43.11	20240430	1611	58.91	20241209	0.00	Y	028080	500	62 억		0	N	N	234	N	00	N
21	20250428	130401	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2600	-410	5	-13.62	734056975	269879	140.20	3000	3000	2600	3910	2110	3010	2719.95	0.00	0	-18518	3323	3166	3033	2876	2743	3100	2810	63	900	500	1800	5	1	12577506	327	-1.53	0.47	12	2.15	-1695.00	5478.00	4500	20240430	-42.22	1611	20241209	61.39	4430	-41.31	20250408	1960	32.65	20250331	4500	-42.22	20240430	1611	61.39	20241209	0.00	Y	028080	500	62 억		0	N	N	234	N	00	N
22	20250428	120400	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2660	-350	5	-11.63	673282940	246623	128.12	3000	3000	2600	3910	2110	3010	2730.01	0.00	0	-12464	3323	3166	3033	2876	2743	3100	2810	63	900	500	1800	5	1	12577506	335	-1.57	0.49	12	1.96	-1695.00	5478.00	4500	20240430	-40.89	1611	20241209	65.11	4430	-39.95	20250408	1960	35.71	20250331	4500	-40.89	20240430	1611	65.11	20241209	0.00	Y	028080	500	62 억		0	N	N	234	N	00	N
23	20250428	110401	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2665	-345	5	-11.46	617721135	225546	117.17	3000	3000	2600	3910	2110	3010	2738.78	0.00	0	-7386	3323	3166	3033	2876	2743	3100	2810	63	900	500	1800	5	1	12577506	335	-1.57	0.49	12	1.79	-1695.00	5478.00	4500	20240430	-40.78	1611	20241209	65.43	4430	-39.84	20250408	1960	35.97	20250331	4500	-40.78	20240430	1611	65.43	20241209	0.00	Y	028080	500	62 억		0	N	N	234	N	00	N
24	20250428	100400	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2655	-355	5	-11.79	500847515	181199	94.13	3000	3000	2600	3910	2110	3010	2764.07	0.00	0	-12138	3323	3166	3033	2876	2743	3100	2810	63	900	500	1800	5	1	12577506	334	-1.57	0.48	12	1.44	-1695.00	5478.00	4500	20240430	-41.00	1611	20241209	64.80	4430	-40.07	20250408	1960	35.46	20250331	4500	-41.00	20240430	1611	64.80	20241209	0.00	Y	028080	500	62 억		0	N	N	234	N	00	N
25	20250428	090401	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2835	-175	5	-5.81	45386005	15698	8.16	3000	3000	2830	3910	2110	3010	2891.20	0.00	0	-1028	3323	3166	3033	2876	2743	3100	2810	63	900	500	1800	5	1	12577506	357	-1.67	0.52	12	0.12	-1695.00	5478.00	4500	20240430	-37.00	1611	20241209	75.98	4430	-36.00	20250408	1960	44.64	20250331	4500	-37.00	20240430	1611	75.98	20241209	0.00	Y	028080	500	62 억		0	N	N	234	N	00	N
26	20250425	160400	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3010	-55	5	-1.79	582009605	190965	36.70	3060	3190	2900	3980	2150	3065	3047.81	0.00	0	2353	3378	3221	3043	2886	2708	3300	2965	63	915	500	1830	5	1	12577506	379	-1.78	0.55	12	1.52	-1695.00	5478.00	4500	20240430	-33.11	1611	20241209	86.84	4430	-32.05	20250408	1960	53.57	20250331	4500	-33.11	20240430	1611	86.84	20241209	0.00	Y	028080	500	62 억		0	N	N	234	N	00	N
27	20250425	150401	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3015	-50	5	-1.63	526468225	172482	33.15	3060	3190	2900	3980	2150	3065	3052.31	0.00	0	2925	3378	3221	3043	2886	2708	3300	2965	63	915	500	1830	5	1	12577506	379	-1.78	0.55	12	1.37	-1695.00	5478.00	4500	20240430	-33.00	1611	20241209	87.15	4430	-31.94	20250408	1960	53.83	20250331	4500	-33.00	20240430	1611	87.15	20241209	0.00	Y	028080	500	62 억		0	N	N	1065	N	00	N
28	20250425	140402	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3005	-60	5	-1.96	467345075	152930	29.39	3060	3190	2900	3980	2150	3065	3055.94	0.00	0	-1419	3378	3221	3043	2886	2708	3300	2965	63	915	500	1830	5	1	12577506	378	-1.77	0.55	12	1.22	-1695.00	5478.00	4500	20240430	-33.22	1611	20241209	86.53	4430	-32.17	20250408	1960	53.32	20250331	4500	-33.22	20240430	1611	86.53	20241209	0.00	Y	028080	500	62 억		0	N	N	1065	N	00	N
29	20250425	130402	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3025	-40	5	-1.31	435256965	142315	27.35	3060	3190	2900	3980	2150	3065	3058.41	0.00	0	-1770	3378	3221	3043	2886	2708	3300	2965	63	915	500	1830	5	1	12577506	380	-1.78	0.55	12	1.13	-1695.00	5478.00	4500	20240430	-32.78	1611	20241209	87.77	4430	-31.72	20250408	1960	54.34	20250331	4500	-32.78	20240430	1611	87.77	20241209	0.00	Y	028080	500	62 억		0	N	N	1065	N	00	N
30	20250425	120401	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3050	-15	5	-0.49	377621515	123268	23.69	3060	3190	2900	3980	2150	3065	3063.42	0.00	0	-738	3378	3221	3043	2886	2708	3300	2965	63	915	500	1830	5	1	12577506	384	-1.80	0.56	12	0.98	-1695.00	5478.00	4500	20240430	-32.22	1611	20241209	89.32	4430	-31.15	20250408	1960	55.61	20250331	4500	-32.22	20240430	1611	89.32	20241209	0.00	Y	028080	500	62 억		0	N	N	1065	N	00	N
31	20250425	110402	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3075	10	2	0.33	336097190	109623	21.07	3060	3190	2900	3980	2150	3065	3065.94	0.00	0	-2082	3378	3221	3043	2886	2708	3300	2965	63	915	500	1830	5	1	12577506	387	-1.81	0.56	12	0.87	-1695.00	5478.00	4500	20240430	-31.67	1611	20241209	90.88	4430	-30.59	20250408	1960	56.89	20250331	4500	-31.67	20240430	1611	90.88	20241209	0.00	Y	028080	500	62 억		0	N	N	1065	N	00	N
32	20250425	100401	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3060	-5	5	-0.16	252077175	82243	15.81	3060	3190	2900	3980	2150	3065	3065.03	0.00	0	2381	3378	3221	3043	2886	2708	3300	2965	63	915	500	1830	5	1	12577506	385	-1.81	0.56	12	0.65	-1695.00	5478.00	4500	20240430	-32.00	1611	20241209	89.94	4430	-30.93	20250408	1960	56.12	20250331	4500	-32.00	20240430	1611	89.94	20241209	0.00	Y	028080	500	62 억		0	N	N	1065	N	00	N
33	20250425	090402	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3010	-55	5	-1.79	38375130	12807	2.46	3060	3060	2900	3980	2150	3065	2996.42	0.00	0	4687	3378	3221	3043	2886	2708	3300	2965	63	915	500	1830	5	1	12577506	379	-1.78	0.55	12	0.10	-1695.00	5478.00	4500	20240430	-33.11	1611	20241209	86.84	4430	-32.05	20250408	1960	53.57	20250331	4500	-33.11	20240430	1611	86.84	20241209	0.00	Y	028080	500	62 억		0	N	N	1065	N	00	N
34	20250424	160355	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3065	80	2	2.68	1572361548	518164	189.14	2950	3200	2865	3880	2090	2985	3034.42	0.00	0	-36418	3385	3185	3085	2885	2785	3135	2835	63	895	500	1790	5	1	12577506	386	-1.81	0.56	12	4.12	-1695.00	5478.00	4500	20240430	-31.89	1611	20241209	90.25	4430	-30.81	20250408	1960	56.38	20250331	4500	-31.89	20240430	1611	90.25	20241209	0.00	Y	028080	500	62 억		0	N	N	1065	N	00	N
35	20250424	150400	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3160	175	2	5.86	1411123603	466365	170.23	2950	3180	2865	3880	2090	2985	3025.80	0.00	0	-34548	3385	3185	3085	2885	2785	3135	2835	63	895	500	1790	5	1	12577506	397	-1.86	0.58	12	3.71	-1695.00	5478.00	4500	20240430	-29.78	1611	20241209	96.15	4430	-28.67	20250408	1960	61.22	20250331	4500	-29.78	20240430	1611	96.15	20241209	0.00	Y	028080	500	62 억		0	N	N	1941	N	00	N
36	20250424	140400	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3000	15	2	0.50	965175968	323166	117.96	2950	3170	2865	3880	2090	2985	2986.63	0.00	0	-3225	3385	3185	3085	2885	2785	3135	2835	63	895	500	1790	5	1	12577506	377	-1.77	0.55	12	2.57	-1695.00	5478.00	4500	20240430	-33.33	1611	20241209	86.22	4430	-32.28	20250408	1960	53.06	20250331	4500	-33.33	20240430	1611	86.22	20241209	0.00	Y	028080	500	62 억		0	N	N	1941	N	00	N
37	20250424	130359	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2965	-20	5	-0.67	915759618	306560	111.90	2950	3170	2865	3880	2090	2985	2987.21	0.00	0	-5111	3385	3185	3085	2885	2785	3135	2835	63	895	500	1790	5	1	12577506	373	-1.75	0.54	12	2.44	-1695.00	5478.00	4500	20240430	-34.11	1611	20241209	84.05	4430	-33.07	20250408	1960	51.28	20250331	4500	-34.11	20240430	1611	84.05	20241209	0.00	Y	028080	500	62 억		0	N	N	1941	N	00	N
38	20250424	120400	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3020	35	2	1.17	879482948	294409	107.47	2950	3170	2865	3880	2090	2985	2987.28	0.00	0	-5327	3385	3185	3085	2885	2785	3135	2835	63	895	500	1790	5	1	12577506	380	-1.78	0.55	12	2.34	-1695.00	5478.00	4500	20240430	-32.89	1611	20241209	87.46	4430	-31.83	20250408	1960	54.08	20250331	4500	-32.89	20240430	1611	87.46	20241209	0.00	Y	028080	500	62 억		0	N	N	1941	N	00	N
39	20250424	110400	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2895	-90	5	-3.02	810724893	271275	99.02	2950	3170	2865	3880	2090	2985	2988.57	0.00	0	-4071	3385	3185	3085	2885	2785	3135	2835	63	895	500	1790	5	1	12577506	364	-1.71	0.53	12	2.16	-1695.00	5478.00	4500	20240430	-35.67	1611	20241209	79.70	4430	-34.65	20250408	1960	47.70	20250331	4500	-35.67	20240430	1611	79.70	20241209	0.00	Y	028080	500	62 억		0	N	N	1941	N	00	N
40	20250424	100400	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2920	-65	5	-2.18	244486750	83772	30.58	2950	3015	2865	3880	2090	2985	2918.43	0.00	0	-921	3385	3185	3085	2885	2785	3135	2835	63	895	500	1790	5	1	12577506	367	-1.72	0.53	12	0.67	-1695.00	5478.00	4500	20240430	-35.11	1611	20241209	81.25	4430	-34.09	20250408	1960	48.98	20250331	4500	-35.11	20240430	1611	81.25	20241209	0.00	Y	028080	500	62 억		0	N	N	1941	N	00	N
41	20250424	090401	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2930	-55	5	-1.84	28967145	9829	3.59	2950	2985	2915	3880	2090	2985	2946.87	0.00	0	3268	3385	3185	3085	2885	2785	3135	2835	63	895	500	1790	5	1	12577506	369	-1.73	0.53	12	0.08	-1695.00	5478.00	4500	20240430	-34.89	1611	20241209	81.87	4430	-33.86	20250408	1960	49.49	20250331	4500	-34.89	20240430	1611	81.87	20241209	0.00	Y	028080	500	62 억		0	N	N	1941	N	00	N
42	20250423	160352	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2985	-205	5	-6.43	838487922	273426	76.65	3170	3285	2985	4145	2235	3190	3066.94	0.00	0	-5367	3390	3290	3145	3045	2900	3340	3095	63	955	500	1910	5	1	12577506	375	-1.76	0.54	12	2.17	-1695.00	5478.00	4500	20240430	-33.67	1611	20241209	85.29	4430	-32.62	20250408	1960	52.30	20250331	4500	-33.67	20240430	1611	85.29	20241209	0.00	Y	028080	500	62 억		0	N	N	1941	N	01	N
43	20250423	150359	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3015	-175	5	-5.49	753999985	245234	68.75	3170	3285	2985	4145	2235	3190	3074.33	0.00	0	-4218	3390	3290	3145	3045	2900	3340	3095	63	955	500	1910	5	1	12577506	379	-1.78	0.55	12	1.95	-1695.00	5478.00	4500	20240430	-33.00	1611	20241209	87.15	4430	-31.94	20250408	1960	53.83	20250331	4500	-33.00	20240430	1611	87.15	20241209	0.00	Y	028080	500	62 억		0	N	N	2444	N	01	N
44	20250423	140359	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3060	-130	5	-4.08	681037990	221215	62.01	3170	3285	2985	4145	2235	3190	3078.32	0.00	0	4223	3390	3290	3145	3045	2900	3340	3095	63	955	500	1910	5	1	12577506	385	-1.81	0.56	12	1.76	-1695.00	5478.00	4500	20240430	-32.00	1611	20241209	89.94	4430	-30.93	20250408	1960	56.12	20250331	4500	-32.00	20240430	1611	89.94	20241209	0.00	Y	028080	500	62 억		0	N	N	2444	N	01	N
45	20250423	130357	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3035	-155	5	-4.86	643759185	208948	58.57	3170	3285	2985	4145	2235	3190	3080.63	0.00	0	7471	3390	3290	3145	3045	2900	3340	3095	63	955	500	1910	5	1	12577506	382	-1.79	0.55	12	1.66	-1695.00	5478.00	4500	20240430	-32.56	1611	20241209	88.39	4430	-31.49	20250408	1960	54.85	20250331	4500	-32.56	20240430	1611	88.39	20241209	0.00	Y	028080	500	62 억		0	N	N	2444	N	01	N
46	20250423	120400	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3035	-155	5	-4.86	574905995	186304	52.23	3170	3285	2985	4145	2235	3190	3085.51	0.00	0	7887	3390	3290	3145	3045	2900	3340	3095	63	955	500	1910	5	1	12577506	382	-1.79	0.55	12	1.48	-1695.00	5478.00	4500	20240430	-32.56	1611	20241209	88.39	4430	-31.49	20250408	1960	54.85	20250331	4500	-32.56	20240430	1611	88.39	20241209	0.00	Y	028080	500	62 억		0	N	N	2444	N	01	N
47	20250423	110359	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3035	-155	5	-4.86	472276669	152825	42.84	3170	3285	2985	4145	2235	3190	3089.91	0.00	0	11794	3390	3290	3145	3045	2900	3340	3095	63	955	500	1910	5	1	12577506	382	-1.79	0.55	12	1.22	-1695.00	5478.00	4500	20240430	-32.56	1611	20241209	88.39	4430	-31.49	20250408	1960	54.85	20250331	4500	-32.56	20240430	1611	88.39	20241209	0.00	Y	028080	500	62 억		0	N	N	2444	N	01	N
48	20250423	100401	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3030	-160	5	-5.02	321682051	102760	28.81	3170	3285	3030	4145	2235	3190	3130.06	0.00	0	12503	3390	3290	3145	3045	2900	3340	3095	63	955	500	1910	5	1	12577506	381	-1.79	0.55	12	0.82	-1695.00	5478.00	4500	20240430	-32.67	1611	20241209	88.08	4430	-31.60	20250408	1960	54.59	20250331	4500	-32.67	20240430	1611	88.08	20241209	0.00	Y	028080	500	62 억		0	N	N	2444	N	01	N
49	20250423	090403	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3170	-20	5	-0.63	47273222	15072	4.23	3170	3190	3100	4145	2235	3190	3134.23	0.00	0	6961	3390	3290	3145	3045	2900	3340	3095	63	955	500	1910	5	1	12577506	399	-1.87	0.58	12	0.12	-1695.00	5478.00	4500	20240430	-29.56	1611	20241209	96.77	4430	-28.44	20250408	1960	61.73	20250331	4500	-29.56	20240430	1611	96.77	20241209	0.00	Y	028080	500	62 억		0	N	N	2444	N	01	N
50	20250422	160351	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3190	-135	5	-4.06	1103480402	354900	39.97	3170	3245	3000	4320	2330	3325	3109.03	0.01	0	-12340	4038	3681	3383	3026	2728	3532	2877	63	995	500	0	5	1	12577506	401	-1.88	0.58	12	2.82	-1695.00	5478.00	4500	20240430	-29.11	1611	20241209	98.01	4430	-27.99	20250408	1960	62.76	20250331	4500	-29.11	20240430	1611	98.01	20241209	0.00	Y	028080	500	62 억		854	N	N	2444	N	02	N
51	20250422	150357	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3235	-90	5	-2.71	1043419270	336255	37.87	3170	3240	3000	4320	2330	3325	3103.06	0.01	0	-10871	4038	3681	3383	3026	2728	3532	2877	63	995	500	0	5	1	12577506	407	-1.91	0.59	12	2.67	-1695.00	5478.00	4500	20240430	-28.11	1611	20241209	100.81	4430	-26.98	20250408	1960	65.05	20250331	4500	-28.11	20240430	1611	100.81	20241209	0.00	Y	028080	500	62 억		854	N	N	1748	N	02	N
52	20250422	140358	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3115	-210	5	-6.32	896400231	290031	32.66	3170	3200	3000	4320	2330	3325	3090.70	0.01	0	-9981	4038	3681	3383	3026	2728	3532	2877	63	995	500	0	5	1	12577506	392	-1.84	0.57	12	2.31	-1695.00	5478.00	4500	20240430	-30.78	1611	20241209	93.36	4430	-29.68	20250408	1960	58.93	20250331	4500	-30.78	20240430	1611	93.36	20241209	0.00	Y	028080	500	62 억		854	N	N	1748	N	02	N
53	20250422	130357	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3070	-255	5	-7.67	821469606	265788	29.93	3170	3200	3000	4320	2330	3325	3090.69	0.01	0	-4593	4038	3681	3383	3026	2728	3532	2877	63	995	500	0	5	1	12577506	386	-1.81	0.56	12	2.11	-1695.00	5478.00	4500	20240430	-31.78	1611	20241209	90.56	4430	-30.70	20250408	1960	56.63	20250331	4500	-31.78	20240430	1611	90.56	20241209	0.00	Y	028080	500	62 억		854	N	N	1748	N	02	N
54	20250422	120357	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3055	-270	5	-8.12	785072306	253894	28.59	3170	3200	3000	4320	2330	3325	3092.13	0.01	0	-1892	4038	3681	3383	3026	2728	3532	2877	63	995	500	0	5	1	12577506	384	-1.80	0.56	12	2.02	-1695.00	5478.00	4500	20240430	-32.11	1611	20241209	89.63	4430	-31.04	20250408	1960	55.87	20250331	4500	-32.11	20240430	1611	89.63	20241209	0.00	Y	028080	500	62 억		854	N	N	1748	N	02	N
55	20250422	110357	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3065	-260	5	-7.82	707183555	228439	25.73	3170	3200	3000	4320	2330	3325	3095.72	0.01	0	4	4038	3681	3383	3026	2728	3532	2877	63	995	500	0	5	1	12577506	386	-1.81	0.56	12	1.82	-1695.00	5478.00	4500	20240430	-31.89	1611	20241209	90.25	4430	-30.81	20250408	1960	56.38	20250331	4500	-31.89	20240430	1611	90.25	20241209	0.00	Y	028080	500	62 억		854	N	N	1748	N	02	N
56	20250422	100357	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3090	-235	5	-7.07	633032955	204339	23.01	3170	3200	3000	4320	2330	3325	3097.95	0.01	0	1059	4038	3681	3383	3026	2728	3532	2877	63	995	500	0	5	1	12577506	389	-1.82	0.56	12	1.62	-1695.00	5478.00	4500	20240430	-31.33	1611	20241209	91.81	4430	-30.25	20250408	1960	57.65	20250331	4500	-31.33	20240430	1611	91.81	20241209	0.00	Y	028080	500	62 억		854	N	N	1748	N	02	N
57	20250422	090357	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3035	-290	5	-8.72	290399925	93629	10.54	3170	3200	3000	4320	2330	3325	3101.60	0.01	0	6329	4038	3681	3383	3026	2728	3532	2877	63	995	500	0	5	1	12577506	382	-1.79	0.55	12	0.74	-1695.00	5478.00	4500	20240430	-32.56	1611	20241209	88.39	4430	-31.49	20250408	1960	54.85	20250331	4500	-32.56	20240430	1611	88.39	20241209	0.00	Y	028080	500	62 억		854	N	N	1748	N	02	N
58	20250421	160350	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3325	-655	5	-16.46	2946000703	882225	37.82	3740	3740	3085	5170	2790	3980	3339.20	0.35	0	-42783	4493	4236	3843	3586	3193	4365	3715	63	1190	500	0	5	1	12577506	418	-1.96	0.61	12	7.01	-1695.00	5478.00	4500	20240430	-26.11	1611	20241209	106.39	4430	-24.94	20250408	1960	69.64	20250331	4500	-26.11	20240430	1611	106.39	20241209	0.00	Y	028080	500	62 억		43752	N	N	1748	N	02	N
59	20250421	150356	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3265	-715	5	-17.96	2867192621	858363	36.80	3740	3740	3085	5170	2790	3980	3340.21	0.35	0	-39508	4493	4236	3843	3586	3193	4365	3715	63	1190	500	0	5	1	12577506	411	-1.93	0.60	12	6.82	-1695.00	5478.00	4500	20240430	-27.44	1611	20241209	102.67	4430	-26.30	20250408	1960	66.58	20250331	4500	-27.44	20240430	1611	102.67	20241209	0.00	Y	028080	500	62 억		43752	N	N	382	N	02	N
60	20250421	140356	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3305	-675	5	-16.96	2779821867	831724	35.65	3740	3740	3085	5170	2790	3980	3342.14	0.35	0	-36862	4493	4236	3843	3586	3193	4365	3715	63	1190	500	0	5	1	12577506	416	-1.95	0.60	12	6.61	-1695.00	5478.00	4500	20240430	-26.56	1611	20241209	105.15	4430	-25.40	20250408	1960	68.62	20250331	4500	-26.56	20240430	1611	105.15	20241209	0.00	Y	028080	500	62 억		43752	N	N	382	N	02	N
61	20250421	130356	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3255	-725	5	-18.22	2690561853	804426	34.48	3740	3740	3085	5170	2790	3980	3344.60	0.35	0	-38094	4493	4236	3843	3586	3193	4365	3715	63	1190	500	0	5	1	12577506	409	-1.92	0.59	12	6.40	-1695.00	5478.00	4500	20240430	-27.67	1611	20241209	102.05	4430	-26.52	20250408	1960	66.07	20250331	4500	-27.67	20240430	1611	102.05	20241209	0.00	Y	028080	500	62 억		43752	N	N	382	N	02	N
62	20250421	120356	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3320	-660	5	-16.58	2391888049	712651	30.55	3740	3740	3085	5170	2790	3980	3356.21	0.35	0	-42192	4493	4236	3843	3586	3193	4365	3715	63	1190	500	0	5	1	12577506	418	-1.96	0.61	12	5.67	-1695.00	5478.00	4500	20240430	-26.22	1611	20241209	106.08	4430	-25.06	20250408	1960	69.39	20250331	4500	-26.22	20240430	1611	106.08	20241209	0.00	Y	028080	500	62 억		43752	N	N	382	N	02	N
63	20250421	110357	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3390	-590	5	-14.82	2287868349	681500	29.21	3740	3740	3085	5170	2790	3980	3356.99	0.35	0	-38445	4493	4236	3843	3586	3193	4365	3715	63	1190	500	0	5	1	12577506	426	-2.00	0.62	12	5.42	-1695.00	5478.00	4500	20240430	-24.67	1611	20241209	110.43	4430	-23.48	20250408	1960	72.96	20250331	4500	-24.67	20240430	1611	110.43	20241209	0.00	Y	028080	500	62 억		43752	N	N	382	N	02	N
64	20250421	100353	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3420	-560	5	-14.07	2049264860	610578	26.17	3740	3740	3085	5170	2790	3980	3356.14	0.35	0	-32505	4493	4236	3843	3586	3193	4365	3715	63	1190	500	0	5	1	12577506	430	-2.02	0.62	12	4.85	-1695.00	5478.00	4500	20240430	-24.00	1611	20241209	112.29	4430	-22.80	20250408	1960	74.49	20250331	4500	-24.00	20240430	1611	112.29	20241209	0.00	Y	028080	500	62 억		43752	N	N	382	N	02	N
65	20250421	090404	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3370	-610	5	-15.33	270717580	75538	3.24	3740	3740	3370	5170	2790	3980	3583.20	0.35	0	1020	4493	4236	3843	3586	3193	4365	3715	63	1190	500	0	5	1	12577506	424	-1.99	0.62	12	0.60	-1695.00	5478.00	4500	20240430	-25.11	1611	20241209	109.19	4430	-23.93	20250408	1960	71.94	20250331	4500	-25.11	20240430	1611	109.19	20241209	0.00	Y	028080	500	62 억		43752	Y	N	382	N	02	N
66	20250418	160350	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3980	760	2	23.60	8990292066	2319318	860.82	3540	4100	3450	4185	2255	3220	3876.19	0.86	0	-69569	3586	3402	3166	2982	2746	3495	3075	63	965	500	0	5	1	12577506	501	-2.35	0.73	12	18.44	-1695.00	5478.00	4500	20240430	-11.56	1611	20241209	147.05	4430	-10.16	20250408	1960	103.06	20250331	4500	-11.56	20240430	1611	147.05	20241209	0.00	Y	028080	500	62 억		108473	N	N	382	N	02	N
67	20250418	150354	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4005	785	2	24.38	8628892146	2227725	826.83	3540	4100	3450	4185	2255	3220	3873.41	0.86	0	-67204	3586	3402	3166	2982	2746	3495	3075	63	965	500	0	5	1	12577506	504	-2.36	0.73	12	17.71	-1695.00	5478.00	4500	20240430	-11.00	1611	20241209	148.60	4430	-9.59	20250408	1960	104.34	20250331	4500	-11.00	20240430	1611	148.60	20241209	0.00	Y	028080	500	62 억		108473	N	N	2670	N	02	N
68	20250418	140356	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4045	825	2	25.62	8086397949	2091845	776.40	3540	4100	3450	4185	2255	3220	3865.68	0.86	0	-55327	3586	3402	3166	2982	2746	3495	3075	63	965	500	0	5	1	12577506	509	-2.39	0.74	12	16.63	-1695.00	5478.00	4500	20240430	-10.11	1611	20241209	151.09	4430	-8.69	20250408	1960	106.38	20250331	4500	-10.11	20240430	1611	151.09	20241209	0.00	Y	028080	500	62 억		108473	N	N	2670	N	02	N
69	20250418	130354	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4025	805	2	25.00	7719312396	1999326	742.06	3540	4100	3450	4185	2255	3220	3860.96	0.86	0	-47452	3586	3402	3166	2982	2746	3495	3075	63	965	500	0	5	1	12577506	506	-2.37	0.73	12	15.90	-1695.00	5478.00	4500	20240430	-10.56	1611	20241209	149.84	4430	-9.14	20250408	1960	105.36	20250331	4500	-10.56	20240430	1611	149.84	20241209	0.00	Y	028080	500	62 억		108473	N	N	2670	N	02	N
70	20250418	120353	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3950	730	2	22.67	7027078387	1825345	677.48	3540	4100	3450	4185	2255	3220	3849.73	0.86	0	-53268	3586	3402	3166	2982	2746	3495	3075	63	965	500	0	5	1	12577506	497	-2.33	0.72	12	14.51	-1695.00	5478.00	4500	20240430	-12.22	1611	20241209	145.19	4430	-10.84	20250408	1960	101.53	20250331	4500	-12.22	20240430	1611	145.19	20241209	0.00	Y	028080	500	62 억		108473	N	N	2670	N	02	N
71	20250418	110355	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4030	810	2	25.16	6037825424	1573336	583.95	3540	4100	3450	4185	2255	3220	3837.59	0.86	0	-68024	3586	3402	3166	2982	2746	3495	3075	63	965	500	0	5	1	12577506	507	-2.38	0.74	12	12.51	-1695.00	5478.00	4500	20240430	-10.44	1611	20241209	150.16	4430	-9.03	20250408	1960	105.61	20250331	4500	-10.44	20240430	1611	150.16	20241209	0.00	Y	028080	500	62 억		108473	N	N	2670	N	02	N
72	20250418	100355	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3755	535	2	16.61	3100979965	833396	309.32	3540	4090	3450	4185	2255	3220	3720.90	0.86	0	-73681	3586	3402	3166	2982	2746	3495	3075	63	965	500	0	5	1	12577506	472	-2.22	0.69	12	6.63	-1695.00	5478.00	4500	20240430	-16.56	1611	20241209	133.09	4430	-15.24	20250408	1960	91.58	20250331	4500	-16.56	20240430	1611	133.09	20241209	0.00	Y	028080	500	62 억		108473	N	N	2670	N	02	N
73	20250418	090357	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3845	625	2	19.41	506037301	130307	48.36	3540	4090	3505	4185	2255	3220	3883.42	0.86	0	-32391	3586	3402	3166	2982	2746	3495	3075	63	965	500	0	5	1	12577506	484	-2.27	0.70	12	1.04	-1695.00	5478.00	4500	20240430	-14.56	1611	20241209	138.67	4430	-13.21	20250408	1960	96.17	20250331	4500	-14.56	20240430	1611	138.67	20241209	0.00	Y	028080	500	62 억		108473	N	N	2670	N	02	N
74	20250417	160353	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3220	150	2	4.89	810647227	260112	200.77	3110	3350	2930	3990	2150	3070	3115.69	0.73	0	16873	3383	3226	3123	2966	2863	3175	2915	63	920	500	0	5	1	12577506	405	-1.90	0.59	12	2.07	-1695.00	5478.00	4500	20240430	-28.44	1611	20241209	99.88	4430	-27.31	20250408	1960	64.29	20250331	4500	-28.44	20240430	1611	99.88	20241209	0.00	Y	028080	500	62 억		92411	N	N	2670	N	02	N
75	20250417	150355	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3210	140	2	4.56	777883373	249922	192.91	3110	3350	2930	3990	2150	3070	3112.50	0.73	0	17227	3383	3226	3123	2966	2863	3175	2915	63	920	500	0	5	1	12577506	404	-1.89	0.59	12	1.99	-1695.00	5478.00	4500	20240430	-28.67	1611	20241209	99.26	4430	-27.54	20250408	1960	63.78	20250331	4500	-28.67	20240430	1611	99.26	20241209	0.00	Y	028080	500	62 억		92411	N	N	6230	N	02	N
76	20250417	140357	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3155	85	2	2.77	559309311	182922	141.19	3110	3240	2930	3990	2150	3070	3057.64	0.73	0	6662	3383	3226	3123	2966	2863	3175	2915	63	920	500	0	5	1	12577506	397	-1.86	0.58	12	1.45	-1695.00	5478.00	4500	20240430	-29.89	1611	20241209	95.84	4430	-28.78	20250408	1960	60.97	20250331	4500	-29.89	20240430	1611	95.84	20241209	0.00	Y	028080	500	62 억		92411	N	N	6230	N	02	N
77	20250417	130356	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3170	100	2	3.26	500389416	164340	126.85	3110	3240	2930	3990	2150	3070	3044.84	0.73	0	1835	3383	3226	3123	2966	2863	3175	2915	63	920	500	0	5	1	12577506	399	-1.87	0.58	12	1.31	-1695.00	5478.00	4500	20240430	-29.56	1611	20241209	96.77	4430	-28.44	20250408	1960	61.73	20250331	4500	-29.56	20240430	1611	96.77	20241209	0.00	Y	028080	500	62 억		92411	N	N	6230	N	02	N
78	20250417	120355	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3140	70	2	2.28	479570761	157714	121.74	3110	3240	2930	3990	2150	3070	3040.76	0.73	0	815	3383	3226	3123	2966	2863	3175	2915	63	920	500	0	5	1	12577506	395	-1.85	0.57	12	1.25	-1695.00	5478.00	4500	20240430	-30.22	1611	20241209	94.91	4430	-29.12	20250408	1960	60.20	20250331	4500	-30.22	20240430	1611	94.91	20241209	0.00	Y	028080	500	62 억		92411	N	N	6230	N	02	N
79	20250417	110354	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3110	40	2	1.30	361121181	120281	92.84	3110	3155	2930	3990	2150	3070	3002.31	0.73	0	-5380	3383	3226	3123	2966	2863	3175	2915	63	920	500	0	5	1	12577506	391	-1.83	0.57	12	0.96	-1695.00	5478.00	4500	20240430	-30.89	1611	20241209	93.05	4430	-29.80	20250408	1960	58.67	20250331	4500	-30.89	20240430	1611	93.05	20241209	0.00	Y	028080	500	62 억		92411	N	N	6230	N	02	N
80	20250417	100355	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2975	-95	5	-3.09	229612472	77454	59.78	3110	3115	2930	3990	2150	3070	2964.50	0.73	0	275	3383	3226	3123	2966	2863	3175	2915	63	920	500	0	5	1	12577506	374	-1.76	0.54	12	0.62	-1695.00	5478.00	4500	20240430	-33.89	1611	20241209	84.67	4430	-32.84	20250408	1960	51.79	20250331	4500	-33.89	20240430	1611	84.67	20241209	0.00	Y	028080	500	62 억		92411	N	N	6230	N	02	N
81	20250417	090356	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3000	-70	5	-2.28	7963890	2612	2.02	3110	3115	2985	3990	2150	3070	3048.96	0.73	0	418	3383	3226	3123	2966	2863	3175	2915	63	920	500	0	5	1	12577506	377	-1.77	0.55	12	0.02	-1695.00	5478.00	4500	20240430	-33.33	1611	20241209	86.22	4430	-32.28	20250408	1960	53.06	20250331	4500	-33.33	20240430	1611	86.22	20241209	0.00	Y	028080	500	62 억		92411	N	N	6230	N	02	N
82	20250416	160351	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3070	-90	5	-2.85	408734442	129517	52.98	3245	3280	3020	4105	2215	3160	3155.90	0.81	0	-9493	3413	3286	3153	3026	2893	3220	2960	63	945	500	0	5	1	12577506	386	-1.81	0.56	12	1.03	-1695.00	5478.00	4500	20240430	-31.78	1611	20241209	90.56	4430	-30.70	20250408	1960	56.63	20250331	4500	-31.78	20240430	1611	90.56	20241209	0.00	Y	028080	500	62 억		101673	N	N	6230	N	02	N
83	20250416	150356	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3050	-110	5	-3.48	392815902	124306	50.85	3245	3280	3020	4105	2215	3160	3160.07	0.81	0	-9147	3413	3286	3153	3026	2893	3220	2960	63	945	500	0	5	1	12577506	384	-1.80	0.56	12	0.99	-1695.00	5478.00	4500	20240430	-32.22	1611	20241209	89.32	4430	-31.15	20250408	1960	55.61	20250331	4500	-32.22	20240430	1611	89.32	20241209	0.00	Y	028080	500	62 억		101673	N	N	9788	N	02	N
84	20250416	140355	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3135	-25	5	-0.79	301904789	94754	38.76	3245	3280	3085	4105	2215	3160	3186.20	0.81	0	1086	3413	3286	3153	3026	2893	3220	2960	63	945	500	0	5	1	12577506	394	-1.85	0.57	12	0.75	-1695.00	5478.00	4500	20240430	-30.33	1611	20241209	94.60	4430	-29.23	20250408	1960	59.95	20250331	4500	-30.33	20240430	1611	94.60	20241209	0.00	Y	028080	500	62 억		101673	N	N	9788	N	02	N
85	20250416	130354	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3150	-10	5	-0.32	278504154	87297	35.71	3245	3280	3085	4105	2215	3160	3190.31	0.81	0	1903	3413	3286	3153	3026	2893	3220	2960	63	945	500	0	5	1	12577506	396	-1.86	0.58	12	0.69	-1695.00	5478.00	4500	20240430	-30.00	1611	20241209	95.53	4430	-28.89	20250408	1960	60.71	20250331	4500	-30.00	20240430	1611	95.53	20241209	0.00	Y	028080	500	62 억		101673	N	N	9788	N	02	N
86	20250416	120355	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3220	60	2	1.90	240084694	75162	30.74	3245	3280	3085	4105	2215	3160	3194.23	0.81	0	2139	3413	3286	3153	3026	2893	3220	2960	63	945	500	0	5	1	12577506	405	-1.90	0.59	12	0.60	-1695.00	5478.00	4500	20240430	-28.44	1611	20241209	99.88	4430	-27.31	20250408	1960	64.29	20250331	4500	-28.44	20240430	1611	99.88	20241209	0.00	Y	028080	500	62 억		101673	N	N	9788	N	02	N
87	20250416	110354	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3190	30	2	0.95	171845275	53963	22.07	3245	3250	3085	4105	2215	3160	3184.50	0.81	0	-6929	3413	3286	3153	3026	2893	3220	2960	63	945	500	0	5	1	12577506	401	-1.88	0.58	12	0.43	-1695.00	5478.00	4500	20240430	-29.11	1611	20241209	98.01	4430	-27.99	20250408	1960	62.76	20250331	4500	-29.11	20240430	1611	98.01	20241209	0.00	Y	028080	500	62 억		101673	N	N	9788	N	02	N
88	20250416	100354	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3160	0	3	0.00	126803385	39796	16.28	3245	3250	3085	4105	2215	3160	3186.33	0.81	0	-6622	3413	3286	3153	3026	2893	3220	2960	63	945	500	0	5	1	12577506	397	-1.86	0.58	12	0.32	-1695.00	5478.00	4500	20240430	-29.78	1611	20241209	96.15	4430	-28.67	20250408	1960	61.22	20250331	4500	-29.78	20240430	1611	96.15	20241209	0.00	Y	028080	500	62 억		101673	N	N	9788	N	02	N
89	20250416	090358	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3250	90	2	2.85	24012015	7462	3.05	3245	3250	3185	4105	2215	3160	3217.91	0.81	0	-1993	3413	3286	3153	3026	2893	3220	2960	63	945	500	0	5	1	12577506	409	-1.92	0.59	12	0.06	-1695.00	5478.00	4500	20240430	-27.78	1611	20241209	101.74	4430	-26.64	20250408	1960	65.82	20250331	4500	-27.78	20240430	1611	101.74	20241209	0.00	Y	028080	500	62 억		101673	N	N	9788	N	02	N
90	20250415	160351	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3160	-15	5	-0.47	736752531	234847	61.59	3280	3280	3020	4125	2225	3175	3137.16	0.42	0	48895	3561	3367	3201	3007	2841	3285	2925	63	950	500	0	5	1	12577506	397	-1.86	0.58	12	1.87	-1695.00	5478.00	4500	20240430	-29.78	1611	20241209	96.15	4430	-28.67	20250408	1960	61.22	20250331	4500	-29.78	20240430	1611	96.15	20241209	0.00	Y	028080	500	62 억		53009	N	N	9788	N	02	N
91	20250415	150353	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3170	-5	5	-0.16	711164931	226759	59.47	3280	3280	3020	4125	2225	3175	3136.21	0.42	0	49164	3561	3367	3201	3007	2841	3285	2925	63	950	500	0	5	1	12577506	399	-1.87	0.58	12	1.80	-1695.00	5478.00	4500	20240430	-29.56	1611	20241209	96.77	4430	-28.44	20250408	1960	61.73	20250331	4500	-29.56	20240430	1611	96.77	20241209	0.00	Y	028080	500	62 억		53009	N	N	0	N	02	N
92	20250415	140354	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3150	-25	5	-0.79	658511747	210120	55.10	3280	3280	3020	4125	2225	3175	3133.98	0.42	0	45965	3561	3367	3201	3007	2841	3285	2925	63	950	500	0	5	1	12577506	396	-1.86	0.58	12	1.67	-1695.00	5478.00	4500	20240430	-30.00	1611	20241209	95.53	4430	-28.89	20250408	1960	60.71	20250331	4500	-30.00	20240430	1611	95.53	20241209	0.00	Y	028080	500	62 억		53009	N	N	0	N	02	N
93	20250415	130354	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3175	0	3	0.00	594066792	189740	49.76	3280	3280	3020	4125	2225	3175	3130.95	0.42	0	41787	3561	3367	3201	3007	2841	3285	2925	63	950	500	0	5	1	12577506	399	-1.87	0.58	12	1.51	-1695.00	5478.00	4500	20240430	-29.44	1611	20241209	97.08	4430	-28.33	20250408	1960	61.99	20250331	4500	-29.44	20240430	1611	97.08	20241209	0.00	Y	028080	500	62 억		53009	N	N	0	N	02	N
94	20250415	120353	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3180	5	2	0.16	431780242	138696	36.37	3280	3280	3020	4125	2225	3175	3113.14	0.42	0	18744	3561	3367	3201	3007	2841	3285	2925	63	950	500	0	5	1	12577506	400	-1.88	0.58	12	1.10	-1695.00	5478.00	4500	20240430	-29.33	1611	20241209	97.39	4430	-28.22	20250408	1960	62.24	20250331	4500	-29.33	20240430	1611	97.39	20241209	0.00	Y	028080	500	62 억		53009	N	N	0	N	02	N
95	20250415	110354	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3185	10	2	0.31	386693075	124527	32.66	3280	3280	3020	4125	2225	3175	3105.30	0.42	0	18908	3561	3367	3201	3007	2841	3285	2925	63	950	500	0	5	1	12577506	401	-1.88	0.58	12	0.99	-1695.00	5478.00	4500	20240430	-29.22	1611	20241209	97.70	4430	-28.10	20250408	1960	62.50	20250331	4500	-29.22	20240430	1611	97.70	20241209	0.00	Y	028080	500	62 억		53009	N	N	0	N	02	N
96	20250415	100354	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3065	-110	5	-3.46	267330235	85921	22.53	3280	3280	3020	4125	2225	3175	3111.35	0.42	0	-31	3561	3367	3201	3007	2841	3285	2925	63	950	500	0	5	1	12577506	386	-1.81	0.56	12	0.68	-1695.00	5478.00	4500	20240430	-31.89	1611	20241209	90.25	4430	-30.81	20250408	1960	56.38	20250331	4500	-31.89	20240430	1611	90.25	20241209	0.00	Y	028080	500	62 억		53009	N	N	0	N	02	N
97	20250415	090355	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3185	10	2	0.31	40754425	12795	3.36	3280	3280	3150	4125	2225	3175	3185.18	0.42	0	-5570	3561	3367	3201	3007	2841	3285	2925	63	950	500	0	5	1	12577506	401	-1.88	0.58	12	0.10	-1695.00	5478.00	4500	20240430	-29.22	1611	20241209	97.70	4430	-28.10	20250408	1960	62.50	20250331	4500	-29.22	20240430	1611	97.70	20241209	0.00	Y	028080	500	62 억		53009	N	N	0	N	02	N
98	20250414	160350	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3175	5	2	0.16	1215896786	380243	75.13	3230	3395	3035	4120	2220	3170	3197.69	0.00	0	74561	3820	3495	3310	2985	2800	3402	2892	63	950	500	0	5	1	12577506	399	-1.87	0.58	12	3.02	-1695.00	5478.00	4500	20240430	-29.44	1611	20241209	97.08	4430	-28.33	20250408	1960	61.99	20250331	4500	-29.44	20240430	1611	97.08	20241209	0.00	N	028080	500	62 억		0	N	N	3940	N	02	N
99	20250414	150352	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3200	30	2	0.95	1176637031	367900	72.69	3230	3395	3035	4120	2220	3170	3198.25	0.00	0	78023	3820	3495	3310	2985	2800	3402	2892	63	950	500	0	5	1	12577506	402	-1.89	0.58	12	2.93	-1695.00	5478.00	4500	20240430	-28.89	1611	20241209	98.63	4430	-27.77	20250408	1960	63.27	20250331	4500	-28.89	20240430	1611	98.63	20241209	0.00	N	028080	500	62 억		0	N	N	3940	N	02	N
100	20250414	140351	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3235	65	2	2.05	1063664596	332719	65.74	3230	3395	3035	4120	2220	3170	3196.89	0.00	0	71982	3820	3495	3310	2985	2800	3402	2892	63	950	500	0	5	1	12577506	407	-1.91	0.59	12	2.65	-1695.00	5478.00	4500	20240430	-28.11	1611	20241209	100.81	4430	-26.98	20250408	1960	65.05	20250331	4500	-28.11	20240430	1611	100.81	20241209	0.00	N	028080	500	62 억		0	N	N	3940	N	02	N
101	20250414	130352	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3225	55	2	1.74	952893581	298328	58.94	3230	3395	3035	4120	2220	3170	3194.11	0.00	0	63786	3820	3495	3310	2985	2800	3402	2892	63	950	500	0	5	1	12577506	406	-1.90	0.59	12	2.37	-1695.00	5478.00	4500	20240430	-28.33	1611	20241209	100.19	4430	-27.20	20250408	1960	64.54	20250331	4500	-28.33	20240430	1611	100.19	20241209	0.00	N	028080	500	62 억		0	N	N	3940	N	02	N
102	20250414	120352	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3190	20	2	0.63	888932994	278496	55.02	3230	3395	3035	4120	2220	3170	3191.91	0.00	0	56642	3820	3495	3310	2985	2800	3402	2892	63	950	500	0	5	1	12577506	401	-1.88	0.58	12	2.21	-1695.00	5478.00	4500	20240430	-29.11	1611	20241209	98.01	4430	-27.99	20250408	1960	62.76	20250331	4500	-29.11	20240430	1611	98.01	20241209	0.00	N	028080	500	62 억		0	N	N	3940	N	02	N
103	20250414	110350	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3035	-135	5	-4.26	700866429	218868	43.24	3230	3395	3035	4120	2220	3170	3202.23	0.00	0	43378	3820	3495	3310	2985	2800	3402	2892	63	950	500	0	5	1	12577506	382	-1.79	0.55	12	1.74	-1695.00	5478.00	4500	20240430	-32.56	1611	20241209	88.39	4430	-31.49	20250408	1960	54.85	20250331	4500	-32.56	20240430	1611	88.39	20241209	0.00	N	028080	500	62 억		0	N	N	3940	N	02	N
104	20250414	100351	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3090	-80	5	-2.52	543012809	167560	33.11	3230	3395	3055	4120	2220	3170	3240.71	0.00	0	33731	3820	3495	3310	2985	2800	3402	2892	63	950	500	0	5	1	12577506	389	-1.82	0.56	12	1.33	-1695.00	5478.00	4500	20240430	-31.33	1611	20241209	91.81	4430	-30.25	20250408	1960	57.65	20250331	4500	-31.33	20240430	1611	91.81	20241209	0.00	N	028080	500	62 억		0	N	N	3940	N	02	N
105	20250414	090352	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3200	30	2	0.95	38211945	11872	2.35	3230	3240	3200	4120	2220	3170	3218.66	0.00	0	-319	3820	3495	3310	2985	2800	3402	2892	63	950	500	0	5	1	12577506	402	-1.89	0.58	12	0.09	-1695.00	5478.00	4500	20240430	-28.89	1611	20241209	98.63	4430	-27.77	20250408	1960	63.27	20250331	4500	-28.89	20240430	1611	98.63	20241209	0.00	N	028080	500	62 억		0	N	N	3940	N	02	N
106	20250411	160348	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3170	-465	5	-12.79	1656803467	504192	94.23	3630	3635	3125	4725	2545	3635	3286.06	0.00	0	-9964	4245	3940	3635	3330	3025	4092	3482	63	1090	500	0	5	1	12577506	399	-1.87	0.58	12	4.01	-1695.00	5478.00	4500	20240430	-29.56	1611	20241209	96.77	4430	-28.44	20250408	1960	61.73	20250331	4500	-29.56	20240430	1611	96.77	20241209	0.00	Y	028080	500	62 억		0	N	N	3940	N	02	N
107	20250411	150351	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3145	-490	5	-13.48	1563601052	474510	88.68	3630	3635	3125	4725	2545	3635	3295.19	0.00	0	-11200	4245	3940	3635	3330	3025	4092	3482	63	1090	500	0	5	1	12577506	396	-1.86	0.57	12	3.77	-1695.00	5478.00	4500	20240430	-30.11	1611	20241209	95.22	4430	-29.01	20250408	1960	60.46	20250331	4500	-30.11	20240430	1611	95.22	20241209	0.00	Y	028080	500	62 억		0	N	N	162	N	02	N
108	20250411	140351	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3195	-440	5	-12.10	1428818741	431841	80.71	3630	3635	3130	4725	2545	3635	3308.67	0.00	0	-14204	4245	3940	3635	3330	3025	4092	3482	63	1090	500	0	5	1	12577506	402	-1.88	0.58	12	3.43	-1695.00	5478.00	4500	20240430	-29.00	1611	20241209	98.32	4430	-27.88	20250408	1960	63.01	20250331	4500	-29.00	20240430	1611	98.32	20241209	0.00	Y	028080	500	62 억		0	N	N	162	N	02	N
109	20250411	130351	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3305	-330	5	-9.08	1253526501	377464	70.54	3630	3635	3130	4725	2545	3635	3320.92	0.00	0	-17076	4245	3940	3635	3330	3025	4092	3482	63	1090	500	0	5	1	12577506	416	-1.95	0.60	12	3.00	-1695.00	5478.00	4500	20240430	-26.56	1611	20241209	105.15	4430	-25.40	20250408	1960	68.62	20250331	4500	-26.56	20240430	1611	105.15	20241209	0.00	Y	028080	500	62 억		0	N	N	162	N	02	N
110	20250411	120351	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3265	-370	5	-10.18	1194774901	359657	67.22	3630	3635	3130	4725	2545	3635	3321.98	0.00	0	-18572	4245	3940	3635	3330	3025	4092	3482	63	1090	500	0	5	1	12577506	411	-1.93	0.60	12	2.86	-1695.00	5478.00	4500	20240430	-27.44	1611	20241209	102.67	4430	-26.30	20250408	1960	66.58	20250331	4500	-27.44	20240430	1611	102.67	20241209	0.00	Y	028080	500	62 억		0	N	N	162	N	02	N
111	20250411	110350	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3265	-370	5	-10.18	673805372	203267	37.99	3630	3635	3130	4725	2545	3635	3314.88	0.00	0	-9351	4245	3940	3635	3330	3025	4092	3482	63	1090	500	0	5	1	12577506	411	-1.93	0.60	12	1.62	-1695.00	5478.00	4500	20240430	-27.44	1611	20241209	102.67	4430	-26.30	20250408	1960	66.58	20250331	4500	-27.44	20240430	1611	102.67	20241209	0.00	Y	028080	500	62 억		0	N	N	162	N	02	N
112	20250411	100351	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3285	-350	5	-9.63	570222600	171568	32.06	3630	3635	3130	4725	2545	3635	3323.60	0.00	0	-11508	4245	3940	3635	3330	3025	4092	3482	63	1090	500	0	5	1	12577506	413	-1.94	0.60	12	1.36	-1695.00	5478.00	4500	20240430	-27.00	1611	20241209	103.91	4430	-25.85	20250408	1960	67.60	20250331	4500	-27.00	20240430	1611	103.91	20241209	0.00	Y	028080	500	62 억		0	N	N	162	N	02	N
113	20250411	090353	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3565	-70	5	-1.93	20250200	5589	1.04	3630	3635	3565	4725	2545	3635	3623.22	0.00	0	-1146	4245	3940	3635	3330	3025	4092	3482	63	1090	500	0	5	1	12577506	448	-2.10	0.65	12	0.04	-1695.00	5478.00	4500	20240430	-20.78	1611	20241209	121.29	4430	-19.53	20250408	1960	81.89	20250331	4500	-20.78	20240430	1611	121.29	20241209	0.00	Y	028080	500	62 억		0	N	N	162	N	02	N
114	20250410	160349	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3635	50	2	1.39	1932034145	533127	91.58	3430	3940	3330	4660	2510	3585	3623.99	0.00	0	-584	4141	3862	3641	3362	3141	3752	3252	63	1075	500	0	5	1	12577506	457	-2.14	0.66	12	4.24	-1695.00	5478.00	4500	20240430	-19.22	1611	20241209	125.64	4430	-17.95	20250408	1960	85.46	20250331	4500	-19.22	20240430	1611	125.64	20241209	0.01	Y	028080	500	62 억		0	N	N	162	N	02	N
115	20250410	150350	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3540	-45	5	-1.26	1818502540	501574	86.16	3430	3940	3330	4660	2510	3585	3625.62	0.00	0	-5648	4141	3862	3641	3362	3141	3752	3252	63	1075	500	0	5	1	12577506	445	-2.09	0.65	12	3.99	-1695.00	5478.00	4500	20240430	-21.33	1611	20241209	119.74	4430	-20.09	20250408	1960	80.61	20250331	4500	-21.33	20240430	1611	119.74	20241209	0.01	Y	028080	500	62 억		0	N	N	2839	N	02	N
116	20250410	140350	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3535	-50	5	-1.39	1754065005	483365	83.03	3430	3940	3330	4660	2510	3585	3628.90	0.00	0	-873	4141	3862	3641	3362	3141	3752	3252	63	1075	500	0	5	1	12577506	445	-2.09	0.65	12	3.84	-1695.00	5478.00	4500	20240430	-21.44	1611	20241209	119.43	4430	-20.20	20250408	1960	80.36	20250331	4500	-21.44	20240430	1611	119.43	20241209	0.01	Y	028080	500	62 억		0	N	N	2839	N	02	N
117	20250410	130350	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3485	-100	5	-2.79	1691484920	465476	79.96	3430	3940	3330	4660	2510	3585	3633.92	0.00	0	-8089	4141	3862	3641	3362	3141	3752	3252	63	1075	500	0	5	1	12577506	438	-2.06	0.64	12	3.70	-1695.00	5478.00	4500	20240430	-22.56	1611	20241209	116.33	4430	-21.33	20250408	1960	77.81	20250331	4500	-22.56	20240430	1611	116.33	20241209	0.01	Y	028080	500	62 억		0	N	N	2839	N	02	N
118	20250410	120350	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3565	-20	5	-0.56	1548899950	424868	72.98	3430	3940	3330	4660	2510	3585	3645.66	0.00	0	-15774	4141	3862	3641	3362	3141	3752	3252	63	1075	500	0	5	1	12577506	448	-2.10	0.65	12	3.38	-1695.00	5478.00	4500	20240430	-20.78	1611	20241209	121.29	4430	-19.53	20250408	1960	81.89	20250331	4500	-20.78	20240430	1611	121.29	20241209	0.01	Y	028080	500	62 억		0	N	N	2839	N	02	N
119	20250410	110350	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3670	85	2	2.37	1374172910	376689	64.71	3430	3940	3330	4660	2510	3585	3648.10	0.00	0	-13714	4141	3862	3641	3362	3141	3752	3252	63	1075	500	0	5	1	12577506	462	-2.17	0.67	12	2.99	-1695.00	5478.00	4500	20240430	-18.44	1611	20241209	127.81	4430	-17.16	20250408	1960	87.24	20250331	4500	-18.44	20240430	1611	127.81	20241209	0.01	Y	028080	500	62 억		0	N	N	2839	N	02	N
120	20250410	100349	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3690	105	2	2.93	634486905	179806	30.89	3430	3750	3330	4660	2510	3585	3528.60	0.00	0	9321	4141	3862	3641	3362	3141	3752	3252	63	1075	500	0	5	1	12577506	464	-2.18	0.67	12	1.43	-1695.00	5478.00	4500	20240430	-18.00	1611	20241209	129.05	4430	-16.70	20250408	1960	88.27	20250331	4500	-18.00	20240430	1611	129.05	20241209	0.01	Y	028080	500	62 억		0	N	N	2839	N	02	N
121	20250410	090352	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3425	-160	5	-4.46	123437535	35583	6.11	3430	3520	3420	4660	2510	3585	3467.68	0.00	0	17572	4141	3862	3641	3362	3141	3752	3252	63	1075	500	0	5	1	12577506	431	-2.02	0.63	12	0.28	-1695.00	5478.00	4500	20240430	-23.89	1611	20241209	112.60	4430	-22.69	20250408	1960	74.74	20250331	4500	-23.89	20240430	1611	112.60	20241209	0.01	Y	028080	500	62 억		0	N	N	2839	N	02	N
122	20250409	160348	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3585	-345	5	-8.78	2133809574	580555	14.54	3775	3920	3420	5100	2755	3930	3675.46	0.00	0	12913	4743	4336	4023	3616	3303	4180	3460	63	1170	500	0	5	1	12577506	451	-2.12	0.65	12	4.62	-1695.00	5478.00	4500	20240430	-20.33	1611	20241209	122.53	4430	-19.07	20250408	1960	82.91	20250331	4500	-20.33	20240430	1611	122.53	20241209	0.02	Y	028080	500	62 억		0	N	N	2839	N	02	N
123	20250409	150314	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3590	-340	5	-8.65	2098726812	570733	14.29	3775	3920	3420	5100	2755	3930	3677.25	0.00	0	14918	4743	4336	4023	3616	3303	4180	3460	63	1170	500	0	5	1	12577506	452	-2.12	0.66	12	4.54	-1695.00	5478.00	4500	20240430	-20.22	1611	20241209	122.84	4430	-18.96	20250408	1960	83.16	20250331	4500	-20.22	20240430	1611	122.84	20241209	0.02	Y	028080	500	62 억		0	N	N	4384	N	02	N
124	20250409	140346	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3595	-335	5	-8.52	1999486287	542927	13.60	3775	3920	3420	5100	2755	3930	3682.79	0.00	0	18341	4743	4336	4023	3616	3303	4180	3460	63	1170	500	0	5	1	12577506	452	-2.12	0.66	12	4.32	-1695.00	5478.00	4500	20240430	-20.11	1611	20241209	123.15	4430	-18.85	20250408	1960	83.42	20250331	4500	-20.11	20240430	1611	123.15	20241209	0.02	Y	028080	500	62 억		0	N	N	4384	N	02	N
125	20250409	130346	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3500	-430	5	-10.94	1814054165	489713	12.26	3775	3920	3490	5100	2755	3930	3704.32	0.00	0	18791	4743	4336	4023	3616	3303	4180	3460	63	1170	500	0	5	1	12577506	440	-2.06	0.64	12	3.89	-1695.00	5478.00	4500	20240430	-22.22	1611	20241209	117.26	4430	-20.99	20250408	1960	78.57	20250331	4500	-22.22	20240430	1611	117.26	20241209	0.02	Y	028080	500	62 억		0	N	N	4384	N	02	N
126	20250409	120346	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3590	-340	5	-8.65	1567581746	420134	10.52	3775	3920	3565	5100	2755	3930	3731.15	0.00	0	20807	4743	4336	4023	3616	3303	4180	3460	63	1170	500	0	5	1	12577506	452	-2.12	0.66	12	3.34	-1695.00	5478.00	4500	20240430	-20.22	1611	20241209	122.84	4430	-18.96	20250408	1960	83.16	20250331	4500	-20.22	20240430	1611	122.84	20241209	0.02	Y	028080	500	62 억		0	N	N	4384	N	02	N
127	20250409	110346	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3735	-195	5	-4.96	1417164216	378953	9.49	3775	3920	3585	5100	2755	3930	3739.68	0.00	0	16205	4743	4336	4023	3616	3303	4180	3460	63	1170	500	0	5	1	12577506	470	-2.20	0.68	12	3.01	-1695.00	5478.00	4500	20240430	-17.00	1611	20241209	131.84	4430	-15.69	20250408	1960	90.56	20250331	4500	-17.00	20240430	1611	131.84	20241209	0.02	Y	028080	500	62 억		0	N	N	4384	N	02	N
128	20250409	100347	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3670	-260	5	-6.62	1171102216	312119	7.82	3775	3920	3610	5100	2755	3930	3752.10	0.00	0	25472	4743	4336	4023	3616	3303	4180	3460	63	1170	500	0	5	1	12577506	462	-2.17	0.67	12	2.48	-1695.00	5478.00	4500	20240430	-18.44	1611	20241209	127.81	4430	-17.16	20250408	1960	87.24	20250331	4500	-18.44	20240430	1611	127.81	20241209	0.02	Y	028080	500	62 억		0	N	N	4384	N	02	N
129	20250409	090348	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3815	-115	5	-2.93	214050949	56270	1.41	3775	3920	3760	5100	2755	3930	3804.00	0.00	0	-6768	4743	4336	4023	3616	3303	4180	3460	63	1170	500	0	5	1	12577506	480	-2.25	0.70	12	0.45	-1695.00	5478.00	4500	20240430	-15.22	1611	20241209	136.81	4430	-13.88	20250408	1960	94.64	20250331	4500	-15.22	20240430	1611	136.81	20241209	0.02	Y	028080	500	62 억		0	N	N	4384	N	02	N
130	20250408	160343	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3930	240	2	6.50	16385908403	3980106	520.40	4200	4430	3710	4795	2585	3690	4117.02	0.00	0	-8224	3990	3840	3540	3390	3090	3915	3465	63	1105	500	2210	5	1	12577506	494	-2.32	0.72	12	31.64	-1695.00	5478.00	4500	20240430	-12.67	1611	20241209	143.95	4430	-11.29	20250408	1960	100.51	20250331	4500	-12.67	20240430	1611	143.95	20241209	0.04	Y	028080	500	62 억		0	N	N	4384	N	01	N
131	20250408	150346	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3830	140	2	3.79	16207443243	3934028	514.37	4200	4430	3710	4795	2585	3690	4119.81	0.00	0	-12671	3990	3840	3540	3390	3090	3915	3465	63	1105	500	2210	5	1	12577506	482	-2.26	0.70	12	31.28	-1695.00	5478.00	4500	20240430	-14.89	1611	20241209	137.74	4430	-13.54	20250408	1960	95.41	20250331	4500	-14.89	20240430	1611	137.74	20241209	0.04	Y	028080	500	62 억		0	N	N	1283	N	01	N
132	20250408	140345	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3895	205	2	5.56	15794204078	3825674	500.21	4200	4430	3785	4795	2585	3690	4128.48	0.00	0	-18946	3990	3840	3540	3390	3090	3915	3465	63	1105	500	2210	5	1	12577506	490	-2.30	0.71	12	30.42	-1695.00	5478.00	4500	20240430	-13.44	1611	20241209	141.78	4430	-12.08	20250408	1960	98.72	20250331	4500	-13.44	20240430	1611	141.78	20241209	0.04	Y	028080	500	62 억		0	N	N	1283	N	01	N
133	20250408	130345	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3930	240	2	6.50	15020751558	3630729	474.72	4200	4430	3785	4795	2585	3690	4137.12	0.00	0	-20501	3990	3840	3540	3390	3090	3915	3465	63	1105	500	2210	5	1	12577506	494	-2.32	0.72	12	28.87	-1695.00	5478.00	4500	20240430	-12.67	1611	20241209	143.95	4430	-11.29	20250408	1960	100.51	20250331	4500	-12.67	20240430	1611	143.95	20241209	0.04	Y	028080	500	62 억		0	N	N	1283	N	01	N
134	20250408	120346	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4115	425	2	11.52	14143285475	3414259	446.41	4200	4430	3785	4795	2585	3690	4142.42	0.00	0	-19146	3990	3840	3540	3390	3090	3915	3465	63	1105	500	2210	5	1	12577506	518	-2.43	0.75	12	27.15	-1695.00	5478.00	4500	20240430	-8.56	1611	20241209	155.43	4430	-7.11	20250408	1960	109.95	20250331	4500	-8.56	20240430	1611	155.43	20241209	0.04	Y	028080	500	62 억		0	N	N	1283	N	01	N
135	20250408	110345	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4200	510	2	13.82	12312546153	2980644	389.72	4200	4430	3785	4795	2585	3690	4130.83	0.00	0	-4852	3990	3840	3540	3390	3090	3915	3465	63	1105	500	2210	5	1	12577506	528	-2.48	0.77	12	23.70	-1695.00	5478.00	4500	20240430	-6.67	1611	20241209	160.71	4430	-5.19	20250408	1960	114.29	20250331	4500	-6.67	20240430	1611	160.71	20241209	0.04	Y	028080	500	62 억		0	N	N	1283	N	01	N
136	20250408	100345	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4045	355	2	9.62	10335024006	2507485	327.85	4200	4430	3785	4795	2585	3690	4121.67	0.00	0	-32723	3990	3840	3540	3390	3090	3915	3465	63	1105	500	2210	5	1	12577506	509	-2.39	0.74	12	19.94	-1695.00	5478.00	4500	20240430	-10.11	1611	20241209	151.09	4430	-8.69	20250408	1960	106.38	20250331	4500	-10.11	20240430	1611	151.09	20241209	0.04	Y	028080	500	62 억		0	N	N	1283	N	01	N
137	20250408	090346	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3785	95	2	2.57	1774909366	433702	56.71	4200	4200	3785	4795	2585	3690	4092.46	0.00	0	770	3990	3840	3540	3390	3090	3915	3465	63	1105	500	2210	5	1	12577506	476	-2.23	0.69	12	3.45	-1695.00	5478.00	4500	20240430	-15.89	1611	20241209	134.95	4400	-13.98	20250120	1960	93.11	20250331	4500	-15.89	20240430	1611	134.95	20241209	0.04	Y	028080	500	62 억		0	Y	N	1283	N	01	N
138	20250407	160341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3690	850	1	29.93	2685547308	763807	48.76	3350	3690	3240	3690	1990	2840	3516.00	0.00	0	-13820	3276	3057	2621	2402	1966	3167	2512	63	850	500	1700	5	1	12577506	464	-2.18	0.67	12	6.07	-1695.00	5478.00	4500	20240430	-18.00	1611	20241209	129.05	4400	-16.14	20250120	1960	88.27	20250331	4500	-18.00	20240430	1611	129.05	20241209	0.04	Y	028080	500	62 억		0	N	N	1283	N	00	N
139	20250407	150344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3690	850	1	29.93	2683897878	763360	48.73	3350	3690	3240	3690	1990	2840	3515.90	0.00	0	-13820	3276	3057	2621	2402	1966	3167	2512	63	850	500	1700	5	1	12577506	464	-2.18	0.67	12	6.07	-1695.00	5478.00	4500	20240430	-18.00	1611	20241209	129.05	4400	-16.14	20250120	1960	88.27	20250331	4500	-18.00	20240430	1611	129.05	20241209	0.04	Y	028080	500	62 억		0	N	N	483	N	00	N
140	20250407	140344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3690	850	1	29.93	2638651098	751098	47.95	3350	3690	3240	3690	1990	2840	3513.06	0.00	0	-13820	3276	3057	2621	2402	1966	3167	2512	63	850	500	1700	5	1	12577506	464	-2.18	0.67	12	5.97	-1695.00	5478.00	4500	20240430	-18.00	1611	20241209	129.05	4400	-16.14	20250120	1960	88.27	20250331	4500	-18.00	20240430	1611	129.05	20241209	0.04	Y	028080	500	62 억		0	N	N	483	N	00	N
141	20250407	130342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3690	850	1	29.93	2633426058	749682	47.86	3350	3690	3240	3690	1990	2840	3512.72	0.00	0	-13820	3276	3057	2621	2402	1966	3167	2512	63	850	500	1700	5	1	12577506	464	-2.18	0.67	12	5.96	-1695.00	5478.00	4500	20240430	-18.00	1611	20241209	129.05	4400	-16.14	20250120	1960	88.27	20250331	4500	-18.00	20240430	1611	129.05	20241209	0.04	Y	028080	500	62 억		0	N	N	483	N	00	N
142	20250407	120342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3690	850	1	29.93	2614754658	744622	47.53	3350	3690	3240	3690	1990	2840	3511.52	0.00	0	-13820	3276	3057	2621	2402	1966	3167	2512	63	850	500	1700	5	1	12577506	464	-2.18	0.67	12	5.92	-1695.00	5478.00	4500	20240430	-18.00	1611	20241209	129.05	4400	-16.14	20250120	1960	88.27	20250331	4500	-18.00	20240430	1611	129.05	20241209	0.04	Y	028080	500	62 억		0	N	N	483	N	00	N
143	20250407	110342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3690	850	1	29.93	2604662508	741887	47.36	3350	3690	3240	3690	1990	2840	3510.86	0.00	0	-13820	3276	3057	2621	2402	1966	3167	2512	63	850	500	1700	5	1	12577506	464	-2.18	0.67	12	5.90	-1695.00	5478.00	4500	20240430	-18.00	1611	20241209	129.05	4400	-16.14	20250120	1960	88.27	20250331	4500	-18.00	20240430	1611	129.05	20241209	0.04	Y	028080	500	62 억		0	N	N	483	N	00	N
144	20250407	100343	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3690	850	1	29.93	2576777178	734330	46.88	3350	3690	3240	3690	1990	2840	3509.02	0.00	0	-13820	3276	3057	2621	2402	1966	3167	2512	63	850	500	1700	5	1	12577506	464	-2.18	0.67	12	5.84	-1695.00	5478.00	4500	20240430	-18.00	1611	20241209	129.05	4400	-16.14	20250120	1960	88.27	20250331	4500	-18.00	20240430	1611	129.05	20241209	0.04	Y	028080	500	62 억		0	N	N	483	N	00	N
145	20250407	090343	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3275	435	2	15.32	939602090	276382	17.64	3350	3600	3240	3690	1990	2840	3399.65	0.00	0	-13734	3276	3057	2621	2402	1966	3167	2512	63	850	500	1700	5	1	12577506	412	-1.93	0.60	12	2.20	-1695.00	5478.00	4500	20240430	-27.22	1611	20241209	103.29	4400	-25.57	20250120	1960	67.09	20250331	4500	-27.22	20240430	1611	103.29	20241209	0.04	Y	028080	500	62 억		0	N	N	483	N	00	N
146	20250404	160343	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2840	655	1	29.98	4159132286	1565906	3080.13	2185	2840	2185	2840	1530	2185	2655.87	0.00	0	-13589	2318	2251	2183	2116	2048	2285	2150	63	655	500	1310	5	1	12577506	357	-1.68	0.52	12	12.45	-1695.00	5478.00	4500	20240430	-36.89	1611	20241209	76.29	4400	-35.45	20250120	1960	44.90	20250331	4500	-36.89	20240430	1611	76.29	20241209	0.04	Y	028080	500	62 억		0	N	N	483	N	00	N
147	20250404	150344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2840	655	1	29.98	4150811086	1562976	3074.36	2185	2840	2185	2840	1530	2185	2655.71	0.00	0	-13589	2318	2251	2183	2116	2048	2285	2150	63	655	500	1310	5	1	12577506	357	-1.68	0.52	12	12.43	-1695.00	5478.00	4500	20240430	-36.89	1611	20241209	76.29	4400	-35.45	20250120	1960	44.90	20250331	4500	-36.89	20240430	1611	76.29	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
148	20250404	140345	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2840	655	1	29.98	4142001406	1559874	3068.26	2185	2840	2185	2840	1530	2185	2655.34	0.00	0	-13589	2318	2251	2183	2116	2048	2285	2150	63	655	500	1310	5	1	12577506	357	-1.68	0.52	12	12.40	-1695.00	5478.00	4500	20240430	-36.89	1611	20241209	76.29	4400	-35.45	20250120	1960	44.90	20250331	4500	-36.89	20240430	1611	76.29	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
149	20250404	130345	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2840	655	1	29.98	3980368266	1502947	2956.29	2185	2840	2185	2840	1530	2185	2648.38	0.00	0	-19306	2318	2251	2183	2116	2048	2285	2150	63	655	500	1310	5	1	12577506	357	-1.68	0.52	12	11.95	-1695.00	5478.00	4500	20240430	-36.89	1611	20241209	76.29	4400	-35.45	20250120	1960	44.90	20250331	4500	-36.89	20240430	1611	76.29	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
150	20250404	120342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2840	655	1	29.98	2859899840	1107230	2177.91	2185	2840	2185	2840	1530	2185	2582.93	0.00	0	-20101	2318	2251	2183	2116	2048	2285	2150	63	655	500	1310	5	1	12577506	357	-1.68	0.52	12	8.80	-1695.00	5478.00	4500	20240430	-36.89	1611	20241209	76.29	4400	-35.45	20250120	1960	44.90	20250331	4500	-36.89	20240430	1611	76.29	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
151	20250404	110344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2380	195	2	8.92	516088930	219270	431.30	2185	2440	2185	2840	1530	2185	2353.67	0.00	0	4905	2318	2251	2183	2116	2048	2285	2150	63	655	500	1310	5	1	12577506	299	-1.40	0.43	12	1.74	-1695.00	5478.00	4500	20240430	-47.11	1611	20241209	47.73	4400	-45.91	20250120	1960	21.43	20250331	4500	-47.11	20240430	1611	47.73	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
152	20250404	100344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2345	160	2	7.32	368617063	156546	307.93	2185	2440	2185	2840	1530	2185	2354.69	0.00	0	3425	2318	2251	2183	2116	2048	2285	2150	63	655	500	1310	5	1	12577506	295	-1.38	0.43	12	1.24	-1695.00	5478.00	4500	20240430	-47.89	1611	20241209	45.56	4400	-46.70	20250120	1960	19.64	20250331	4500	-47.89	20240430	1611	45.56	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
153	20250404	090345	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2230	45	2	2.06	4885840	2234	4.39	2185	2235	2185	2840	1530	2185	2187.04	0.00	0	0	2318	2251	2183	2116	2048	2285	2150	63	655	500	1310	5	1	12577506	280	-1.32	0.41	12	0.02	-1695.00	5478.00	4500	20240430	-50.44	1611	20241209	38.42	4400	-49.32	20250120	1960	13.78	20250331	4500	-50.44	20240430	1611	38.42	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
154	20250403	160339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2185	40	2	1.86	110961004	50838	89.41	2145	2250	2115	2785	1505	2145	2182.64	0.00	0	14574	2418	2281	2213	2076	2008	2247	2042	63	640	500	1280	5	1	12577506	275	-1.29	0.40	12	0.40	-1695.00	5478.00	4500	20240430	-51.44	1611	20241209	35.63	4400	-50.34	20250120	1960	11.48	20250331	4500	-51.44	20240430	1611	35.63	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
155	20250403	150342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2175	30	2	1.40	107111089	49076	86.31	2145	2250	2115	2785	1505	2145	2182.56	0.00	0	14101	2418	2281	2213	2076	2008	2247	2042	63	640	500	1280	5	1	12577506	274	-1.28	0.40	12	0.39	-1695.00	5478.00	4500	20240430	-51.67	1611	20241209	35.01	4400	-50.57	20250120	1960	10.97	20250331	4500	-51.67	20240430	1611	35.01	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
156	20250403	140341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2170	25	2	1.17	85287864	39004	68.60	2145	2250	2115	2785	1505	2145	2186.64	0.00	0	9343	2418	2281	2213	2076	2008	2247	2042	63	640	500	1280	5	1	12577506	273	-1.28	0.40	12	0.31	-1695.00	5478.00	4500	20240430	-51.78	1611	20241209	34.70	4400	-50.68	20250120	1960	10.71	20250331	4500	-51.78	20240430	1611	34.70	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
157	20250403	130342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2210	65	2	3.03	41779550	19267	33.89	2145	2220	2115	2785	1505	2145	2168.45	0.00	0	4310	2418	2281	2213	2076	2008	2247	2042	63	640	500	1280	5	1	12577506	278	-1.30	0.40	12	0.15	-1695.00	5478.00	4500	20240430	-50.89	1611	20241209	37.18	4400	-49.77	20250120	1960	12.76	20250331	4500	-50.89	20240430	1611	37.18	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
158	20250403	120341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2205	60	2	2.80	35689610	16513	29.04	2145	2220	2115	2785	1505	2145	2161.30	0.00	0	3854	2418	2281	2213	2076	2008	2247	2042	63	640	500	1280	5	1	12577506	277	-1.30	0.40	12	0.13	-1695.00	5478.00	4500	20240430	-51.00	1611	20241209	36.87	4400	-49.89	20250120	1960	12.50	20250331	4500	-51.00	20240430	1611	36.87	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
159	20250403	110341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2195	50	2	2.33	30564460	14187	24.95	2145	2215	2115	2785	1505	2145	2154.40	0.00	0	3493	2418	2281	2213	2076	2008	2247	2042	63	640	500	1280	5	1	12577506	276	-1.29	0.40	12	0.11	-1695.00	5478.00	4500	20240430	-51.22	1611	20241209	36.25	4400	-50.11	20250120	1960	11.99	20250331	4500	-51.22	20240430	1611	36.25	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
160	20250403	100341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2145	0	3	0.00	12017190	5593	9.84	2145	2180	2115	2785	1505	2145	2148.61	0.00	0	1121	2418	2281	2213	2076	2008	2247	2042	63	640	500	1280	5	1	12577506	270	-1.27	0.39	12	0.04	-1695.00	5478.00	4500	20240430	-52.33	1611	20241209	33.15	4400	-51.25	20250120	1960	9.44	20250331	4500	-52.33	20240430	1611	33.15	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
161	20250403	090343	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2145	0	3	0.00	5138655	2395	4.21	2145	2150	2145	2785	1505	2145	2145.58	0.00	0	-166	2418	2281	2213	2076	2008	2247	2042	63	640	500	1280	5	1	12577506	270	-1.27	0.39	12	0.02	-1695.00	5478.00	4500	20240430	-52.33	1611	20241209	33.15	4400	-51.25	20250120	1960	9.44	20250331	4500	-52.33	20240430	1611	33.15	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
162	20250402	160334	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2145	-165	5	-7.14	124552325	56566	15.70	2320	2350	2145	3000	1620	2310	2202.02	0.00	0	-20600	2553	2431	2258	2136	1963	2492	2197	63	690	500	1380	5	1	12577506	270	-1.27	0.39	12	0.45	-1695.00	5478.00	4500	20240430	-52.33	1611	20241209	33.15	4400	-51.25	20250120	1960	9.44	20250331	4500	-52.33	20240430	1611	33.15	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
163	20250402	150335	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2185	-125	5	-5.41	106847205	48363	13.42	2320	2350	2175	3000	1620	2310	2209.28	0.00	0	-18569	2553	2431	2258	2136	1963	2492	2197	63	690	500	1380	5	1	12577506	275	-1.29	0.40	12	0.38	-1695.00	5478.00	4500	20240430	-51.44	1611	20241209	35.63	4400	-50.34	20250120	1960	11.48	20250331	4500	-51.44	20240430	1611	35.63	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
164	20250402	140336	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2190	-120	5	-5.19	97458740	44059	12.23	2320	2350	2180	3000	1620	2310	2212.01	0.00	0	-17265	2553	2431	2258	2136	1963	2492	2197	63	690	500	1380	5	1	12577506	275	-1.29	0.40	12	0.35	-1695.00	5478.00	4500	20240430	-51.33	1611	20241209	35.94	4400	-50.23	20250120	1960	11.73	20250331	4500	-51.33	20240430	1611	35.94	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
165	20250402	130337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2190	-120	5	-5.19	82899595	37408	10.38	2320	2350	2180	3000	1620	2310	2216.09	0.00	0	-15038	2553	2431	2258	2136	1963	2492	2197	63	690	500	1380	5	1	12577506	275	-1.29	0.40	12	0.30	-1695.00	5478.00	4500	20240430	-51.33	1611	20241209	35.94	4400	-50.23	20250120	1960	11.73	20250331	4500	-51.33	20240430	1611	35.94	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
166	20250402	120336	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2190	-120	5	-5.19	69690135	31381	8.71	2320	2350	2180	3000	1620	2310	2220.77	0.00	0	-10679	2553	2431	2258	2136	1963	2492	2197	63	690	500	1380	5	1	12577506	275	-1.29	0.40	12	0.25	-1695.00	5478.00	4500	20240430	-51.33	1611	20241209	35.94	4400	-50.23	20250120	1960	11.73	20250331	4500	-51.33	20240430	1611	35.94	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
167	20250402	110335	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2200	-110	5	-4.76	64892315	29199	8.10	2320	2350	2180	3000	1620	2310	2222.42	0.00	0	-8984	2553	2431	2258	2136	1963	2492	2197	63	690	500	1380	5	1	12577506	277	-1.30	0.40	12	0.23	-1695.00	5478.00	4500	20240430	-51.11	1611	20241209	36.56	4400	-50.00	20250120	1960	12.24	20250331	4500	-51.11	20240430	1611	36.56	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
168	20250402	100335	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2195	-115	5	-4.98	50109575	22479	6.24	2320	2350	2195	3000	1620	2310	2229.17	0.00	0	-7086	2553	2431	2258	2136	1963	2492	2197	63	690	500	1380	5	1	12577506	276	-1.29	0.40	12	0.18	-1695.00	5478.00	4500	20240430	-51.22	1611	20241209	36.25	4400	-50.11	20250120	1960	11.99	20250331	4500	-51.22	20240430	1611	36.25	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
169	20250402	090337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2305	-5	5	-0.22	5293440	2306	0.64	2320	2350	2270	3000	1620	2310	2295.51	0.00	0	-68	2553	2431	2258	2136	1963	2492	2197	63	690	500	1380	5	1	12577506	290	-1.36	0.42	12	0.02	-1695.00	5478.00	4500	20240430	-48.78	1611	20241209	43.08	4400	-47.61	20250120	1960	17.60	20250331	4500	-48.78	20240430	1611	43.08	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
170	20250401	160337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2310	160	2	7.44	809577075	359811	690.06	2165	2380	2085	2795	1505	2150	2249.99	0.00	0	5924	2276	2212	2086	2022	1896	2245	2055	63	645	500	1290	5	1	12577506	291	-1.36	0.42	12	2.86	-1695.00	5478.00	4500	20240430	-48.67	1611	20241209	43.39	4400	-47.50	20250120	1960	17.86	20250331	4500	-48.67	20240430	1611	43.39	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
171	20250401	150338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2270	120	2	5.58	771246935	343052	657.92	2165	2380	2085	2795	1505	2150	2248.19	0.00	0	10690	2276	2212	2086	2022	1896	2245	2055	63	645	500	1290	5	1	12577506	286	-1.34	0.41	12	2.73	-1695.00	5478.00	4500	20240430	-49.56	1611	20241209	40.91	4400	-48.41	20250120	1960	15.82	20250331	4500	-49.56	20240430	1611	40.91	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
172	20250401	140337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2270	120	2	5.58	743794370	330900	634.61	2165	2380	2085	2795	1505	2150	2247.79	0.00	0	11318	2276	2212	2086	2022	1896	2245	2055	63	645	500	1290	5	1	12577506	286	-1.34	0.41	12	2.63	-1695.00	5478.00	4500	20240430	-49.56	1611	20241209	40.91	4400	-48.41	20250120	1960	15.82	20250331	4500	-49.56	20240430	1611	40.91	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
173	20250401	130338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2255	105	2	4.88	701293195	312055	598.47	2165	2380	2085	2795	1505	2150	2247.34	0.00	0	7780	2276	2212	2086	2022	1896	2245	2055	63	645	500	1290	5	1	12577506	284	-1.33	0.41	12	2.48	-1695.00	5478.00	4500	20240430	-49.89	1611	20241209	39.98	4400	-48.75	20250120	1960	15.05	20250331	4500	-49.89	20240430	1611	39.98	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
174	20250401	120338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2225	75	2	3.49	633449800	281921	540.68	2165	2380	2085	2795	1505	2150	2246.91	0.00	0	3018	2276	2212	2086	2022	1896	2245	2055	63	645	500	1290	5	1	12577506	280	-1.31	0.41	12	2.24	-1695.00	5478.00	4500	20240430	-50.56	1611	20241209	38.11	4400	-49.43	20250120	1960	13.52	20250331	4500	-50.56	20240430	1611	38.11	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
175	20250401	110335	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2255	105	2	4.88	131786580	60474	115.98	2165	2260	2085	2795	1505	2150	2179.23	0.00	0	-2158	2276	2212	2086	2022	1896	2245	2055	63	645	500	1290	5	1	12577506	284	-1.33	0.41	12	0.48	-1695.00	5478.00	4500	20240430	-49.89	1611	20241209	39.98	4400	-48.75	20250120	1960	15.05	20250331	4500	-49.89	20240430	1611	39.98	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
176	20250401	100332	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2090	-60	5	-2.79	59918580	27912	53.53	2165	2225	2085	2795	1505	2150	2146.70	0.00	0	-5359	2276	2212	2086	2022	1896	2245	2055	63	645	500	1290	5	1	12577506	263	-1.23	0.38	12	0.22	-1695.00	5478.00	4500	20240430	-53.56	1611	20241209	29.73	4400	-52.50	20250120	1960	6.63	20250331	4500	-53.56	20240430	1611	29.73	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
177	20250401	090334	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2200	50	2	2.33	6672425	3049	5.85	2165	2225	2165	2795	1505	2150	2188.40	0.00	0	-477	2276	2212	2086	2022	1896	2245	2055	63	645	500	1290	5	1	12577506	277	-1.30	0.40	12	0.02	-1695.00	5478.00	4500	20240430	-51.11	1611	20241209	36.56	4400	-50.00	20250120	1960	12.24	20250331	4500	-51.11	20240430	1611	36.56	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N