KissMeData/060850/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160557	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5360	60	2	1.13	47736220	9023	94.46	5320	5390	5220	6890	3710	5300	5290.50	1.63	831	5406	5352	5316	5262	5226	5335	5245	41	1590	500	3490	10	1	8131000	436	13.23	0.91	12	0.11	405.00	5881.00	10250	20240516	-47.71	4725	20250409	13.44	6090	-11.99	20250225	4725	13.44	20250409	10250	-47.71	20240516	4725	13.44	20250409	1.48	Y	060850	500	40 억	132319	N	N	0	N	N
3	20250430	150602	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5290	-10	5	-0.19	46432080	8777	91.89	5320	5390	5220	6890	3710	5300	5290.20	1.63	824	5406	5352	5316	5262	5226	5335	5245	41	1590	500	3490	10	1	8131000	430	13.06	0.90	12	0.11	405.00	5881.00	10250	20240516	-48.39	4725	20250409	11.96	6090	-13.14	20250225	4725	11.96	20250409	10250	-48.39	20240516	4725	11.96	20250409	1.48	Y	060850	500	40 억	132319	N	N	0	N	N
4	20250430	140602	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5300	0	3	0.00	33198090	6257	65.50	5320	5390	5280	6890	3710	5300	5305.75	1.63	686	5406	5352	5316	5262	5226	5335	5245	41	1590	500	3490	10	1	8131000	431	13.09	0.90	12	0.08	405.00	5881.00	10250	20240516	-48.29	4725	20250409	12.17	6090	-12.97	20250225	4725	12.17	20250409	10250	-48.29	20240516	4725	12.17	20250409	1.48	Y	060850	500	40 억	132319	N	N	0	N	N
5	20250430	130602	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5290	-10	5	-0.19	30433180	5735	60.04	5320	5390	5280	6890	3710	5300	5306.57	1.63	855	5406	5352	5316	5262	5226	5335	5245	41	1590	500	3490	10	1	8131000	430	13.06	0.90	12	0.07	405.00	5881.00	10250	20240516	-48.39	4725	20250409	11.96	6090	-13.14	20250225	4725	11.96	20250409	10250	-48.39	20240516	4725	11.96	20250409	1.48	Y	060850	500	40 억	132319	N	N	0	N	N
6	20250430	120604	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5280	-20	5	-0.38	29593330	5576	58.38	5320	5390	5280	6890	3710	5300	5307.27	1.63	828	5406	5352	5316	5262	5226	5335	5245	41	1590	500	3490	10	1	8131000	429	13.04	0.90	12	0.07	405.00	5881.00	10250	20240516	-48.49	4725	20250409	11.75	6090	-13.30	20250225	4725	11.75	20250409	10250	-48.49	20240516	4725	11.75	20250409	1.48	Y	060850	500	40 억	132319	N	N	0	N	N
7	20250430	110602	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5310	10	2	0.19	24570200	4627	48.44	5320	5390	5290	6890	3710	5300	5310.18	1.63	701	5406	5352	5316	5262	5226	5335	5245	41	1590	500	3490	10	1	8131000	432	13.11	0.90	12	0.06	405.00	5881.00	10250	20240516	-48.20	4725	20250409	12.38	6090	-12.81	20250225	4725	12.38	20250409	10250	-48.20	20240516	4725	12.38	20250409	1.48	Y	060850	500	40 억	132319	N	N	0	N	N
8	20250430	100604	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5310	10	2	0.19	4026330	756	7.91	5320	5390	5310	6890	3710	5300	5325.83	1.63	234	5406	5352	5316	5262	5226	5335	5245	41	1590	500	3490	10	1	8131000	432	13.11	0.90	12	0.01	405.00	5881.00	10250	20240516	-48.20	4725	20250409	12.38	6090	-12.81	20250225	4725	12.38	20250409	10250	-48.20	20240516	4725	12.38	20250409	1.48	Y	060850	500	40 억	132319	N	N	0	N	N
9	20250430	090604	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5330	30	2	0.57	228770	43	0.45	5320	5330	5320	6890	3710	5300	5320.23	1.63	36	5406	5352	5316	5262	5226	5335	5245	41	1590	500	3490	10	1	8131000	433	13.16	0.91	12	0.00	405.00	5881.00	10250	20240516	-48.00	4725	20250409	12.80	6090	-12.48	20250225	4725	12.80	20250409	10250	-48.00	20240516	4725	12.80	20250409	1.48	Y	060850	500	40 억	132319	N	N	0	N	N
10	20250429	160556	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5300	10	2	0.19	50881790	9550	67.97	5310	5370	5280	6870	3710	5290	5329.48	1.63	53	5550	5420	5350	5220	5150	5385	5185	41	1580	500	3490	10	1	8131000	431	13.09	0.90	12	0.12	405.00	5881.00	10250	20240516	-48.29	4725	20250409	12.17	6090	-12.97	20250225	4725	12.17	20250409	10250	-48.29	20240516	4725	12.17	20250409	1.45	Y	060850	500	40 억	132254	N	N	39	N	N
11	20250429	150559	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5370	80	2	1.51	37826200	7089	50.46	5310	5370	5280	6870	3710	5290	5335.90	1.63	26	5550	5420	5350	5220	5150	5385	5185	41	1580	500	3490	10	1	8131000	437	13.26	0.91	12	0.09	405.00	5881.00	10250	20240516	-47.61	4725	20250409	13.65	6090	-11.82	20250225	4725	13.65	20250409	10250	-47.61	20240516	4725	13.65	20250409	1.45	Y	060850	500	40 억	132254	N	N	39	N	N
12	20250429	140600	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5315	25	2	0.47	14741270	2777	19.77	5310	5350	5280	6870	3710	5290	5308.34	1.63	350	5550	5420	5350	5220	5150	5385	5185	41	1580	500	3490	10	1	8131000	432	13.12	0.90	12	0.03	405.00	5881.00	10250	20240516	-48.15	4725	20250409	12.49	6090	-12.73	20250225	4725	12.49	20250409	10250	-48.15	20240516	4725	12.49	20250409	1.45	Y	060850	500	40 억	132254	N	N	39	N	N
13	20250429	130601	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5315	25	2	0.47	11326835	2134	15.19	5310	5350	5280	6870	3710	5290	5307.80	1.63	339	5550	5420	5350	5220	5150	5385	5185	41	1580	500	3490	10	1	8131000	432	13.12	0.90	12	0.03	405.00	5881.00	10250	20240516	-48.15	4725	20250409	12.49	6090	-12.73	20250225	4725	12.49	20250409	10250	-48.15	20240516	4725	12.49	20250409	1.45	Y	060850	500	40 억	132254	N	N	39	N	N
14	20250429	120601	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5315	25	2	0.47	10949705	2063	14.68	5310	5350	5280	6870	3710	5290	5307.66	1.63	335	5550	5420	5350	5220	5150	5385	5185	41	1580	500	3490	10	1	8131000	432	13.12	0.90	12	0.03	405.00	5881.00	10250	20240516	-48.15	4725	20250409	12.49	6090	-12.73	20250225	4725	12.49	20250409	10250	-48.15	20240516	4725	12.49	20250409	1.45	Y	060850	500	40 억	132254	N	N	39	N	N
15	20250429	110600	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5320	30	2	0.57	8226660	1550	11.03	5310	5350	5280	6870	3710	5290	5307.52	1.63	154	5550	5420	5350	5220	5150	5385	5185	41	1580	500	3490	10	1	8131000	433	13.14	0.90	12	0.02	405.00	5881.00	10250	20240516	-48.10	4725	20250409	12.59	6090	-12.64	20250225	4725	12.59	20250409	10250	-48.10	20240516	4725	12.59	20250409	1.45	Y	060850	500	40 억	132254	N	N	39	N	N
16	20250429	100602	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5295	5	2	0.09	3024360	570	4.06	5310	5320	5295	6870	3710	5290	5305.89	1.63	-73	5550	5420	5350	5220	5150	5385	5185	41	1580	500	3490	10	1	8131000	431	13.07	0.90	12	0.01	405.00	5881.00	10250	20240516	-48.34	4725	20250409	12.06	6090	-13.05	20250225	4725	12.06	20250409	10250	-48.34	20240516	4725	12.06	20250409	1.45	Y	060850	500	40 억	132254	N	N	39	N	N
17	20250429	090602	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5310	20	2	0.38	207090	39	0.28	5310	5310	5310	6870	3710	5290	5310.00	1.63	-12	5550	5420	5350	5220	5150	5385	5185	41	1580	500	3490	10	1	8131000	432	13.11	0.90	12	0.00	405.00	5881.00	10250	20240516	-48.20	4725	20250409	12.38	6090	-12.81	20250225	4725	12.38	20250409	10250	-48.20	20240516	4725	12.38	20250409	1.45	Y	060850	500	40 억	132254	N	N	39	N	N
18	20250428	160556	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5290	-140	5	-2.58	74718830	14049	101.38	5480	5480	5280	7050	3810	5430	5318.44	1.61	1306	5550	5490	5410	5350	5270	5520	5380	41	1620	500	3580	10	1	8131000	430	13.06	0.90	12	0.17	405.00	5881.00	10250	20240516	-48.39	4725	20250409	11.96	6090	-13.14	20250225	4725	11.96	20250409	10250	-48.39	20240516	4725	11.96	20250409	1.45	Y	060850	500	40 억	130948	N	N	39	N	N
19	20250428	150559	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5310	-120	5	-2.21	73342060	13789	99.50	5480	5480	5280	7050	3810	5430	5318.88	1.61	1260	5550	5490	5410	5350	5270	5520	5380	41	1620	500	3580	10	1	8131000	432	13.11	0.90	12	0.17	405.00	5881.00	10250	20240516	-48.20	4725	20250409	12.38	6090	-12.81	20250225	4725	12.38	20250409	10250	-48.20	20240516	4725	12.38	20250409	1.45	Y	060850	500	40 억	130948	N	N	50	N	N
20	20250428	140559	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5310	-120	5	-2.21	69441290	13052	94.18	5480	5480	5280	7050	3810	5430	5320.36	1.61	1245	5550	5490	5410	5350	5270	5520	5380	41	1620	500	3580	10	1	8131000	432	13.11	0.90	12	0.16	405.00	5881.00	10250	20240516	-48.20	4725	20250409	12.38	6090	-12.81	20250225	4725	12.38	20250409	10250	-48.20	20240516	4725	12.38	20250409	1.45	Y	060850	500	40 억	130948	N	N	50	N	N
21	20250428	130558	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5300	-130	5	-2.39	55045480	10341	74.62	5480	5480	5280	7050	3810	5430	5323.03	1.61	1279	5550	5490	5410	5350	5270	5520	5380	41	1620	500	3580	10	1	8131000	431	13.09	0.90	12	0.13	405.00	5881.00	10250	20240516	-48.29	4725	20250409	12.17	6090	-12.97	20250225	4725	12.17	20250409	10250	-48.29	20240516	4725	12.17	20250409	1.45	Y	060850	500	40 억	130948	N	N	50	N	N
22	20250428	120557	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5360	-70	5	-1.29	25104400	4695	33.88	5480	5480	5280	7050	3810	5430	5347.05	1.61	-764	5550	5490	5410	5350	5270	5520	5380	41	1620	500	3580	10	1	8131000	436	13.23	0.91	12	0.06	405.00	5881.00	10250	20240516	-47.71	4725	20250409	13.44	6090	-11.99	20250225	4725	13.44	20250409	10250	-47.71	20240516	4725	13.44	20250409	1.45	Y	060850	500	40 억	130948	N	N	50	N	N
23	20250428	110558	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5280	-150	5	-2.76	18849850	3526	25.44	5480	5480	5280	7050	3810	5430	5345.96	1.61	-756	5550	5490	5410	5350	5270	5520	5380	41	1620	500	3580	10	1	8131000	429	13.04	0.90	12	0.04	405.00	5881.00	10250	20240516	-48.49	4725	20250409	11.75	6090	-13.30	20250225	4725	11.75	20250409	10250	-48.49	20240516	4725	11.75	20250409	1.45	Y	060850	500	40 억	130948	N	N	50	N	N
24	20250428	100556	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5390	-40	5	-0.74	8120670	1503	10.85	5480	5480	5360	7050	3810	5430	5402.97	1.61	-780	5550	5490	5410	5350	5270	5520	5380	41	1620	500	3580	10	1	8131000	438	13.31	0.92	12	0.02	405.00	5881.00	10250	20240516	-47.41	4725	20250409	14.07	6090	-11.49	20250225	4725	14.07	20250409	10250	-47.41	20240516	4725	14.07	20250409	1.45	Y	060850	500	40 억	130948	N	N	50	N	N
25	20250428	090559	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5410	-20	5	-0.37	1517600	279	2.01	5480	5480	5410	7050	3810	5430	5439.43	1.61	-126	5550	5490	5410	5350	5270	5520	5380	41	1620	500	3580	10	1	8131000	440	13.36	0.92	12	0.00	405.00	5881.00	10250	20240516	-47.22	4725	20250409	14.50	6090	-11.17	20250225	4725	14.50	20250409	10250	-47.22	20240516	4725	14.50	20250409	1.45	Y	060850	500	40 억	130948	N	N	50	N	N
26	20250425	160555	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5430	70	2	1.31	74681390	13801	509.83	5330	5470	5330	6960	3760	5360	5411.30	1.70	-622	5453	5406	5353	5306	5253	5430	5330	41	1600	500	3530	10	1	8131000	442	13.41	0.92	12	0.17	405.00	5881.00	10250	20240516	-47.02	4725	20250409	14.92	6090	-10.84	20250225	4725	14.92	20250409	10250	-47.02	20240516	4725	14.92	20250409	1.43	Y	060850	500	40 억	138570	N	N	50	N	N
27	20250425	150559	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5430	70	2	1.31	71253920	13169	486.48	5330	5470	5330	6960	3760	5360	5410.73	1.70	-496	5453	5406	5353	5306	5253	5430	5330	41	1600	500	3530	10	1	8131000	442	13.41	0.92	12	0.16	405.00	5881.00	10250	20240516	-47.02	4725	20250409	14.92	6090	-10.84	20250225	4725	14.92	20250409	10250	-47.02	20240516	4725	14.92	20250409	1.43	Y	060850	500	40 억	138570	N	N	0	N	N
28	20250425	140559	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5380	20	2	0.37	62060800	11474	423.86	5330	5470	5330	6960	3760	5360	5408.82	1.70	-130	5453	5406	5353	5306	5253	5430	5330	41	1600	500	3530	10	1	8131000	437	13.28	0.91	12	0.14	405.00	5881.00	10250	20240516	-47.51	4725	20250409	13.86	6090	-11.66	20250225	4725	13.86	20250409	10250	-47.51	20240516	4725	13.86	20250409	1.43	Y	060850	500	40 억	138570	N	N	0	N	N
29	20250425	130601	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5370	10	2	0.19	59876540	11068	408.87	5330	5470	5330	6960	3760	5360	5409.88	1.70	-129	5453	5406	5353	5306	5253	5430	5330	41	1600	500	3530	10	1	8131000	437	13.26	0.91	12	0.14	405.00	5881.00	10250	20240516	-47.61	4725	20250409	13.65	6090	-11.82	20250225	4725	13.65	20250409	10250	-47.61	20240516	4725	13.65	20250409	1.43	Y	060850	500	40 억	138570	N	N	0	N	N
30	20250425	120557	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5380	20	2	0.37	59559370	11009	406.69	5330	5470	5330	6960	3760	5360	5410.06	1.70	-141	5453	5406	5353	5306	5253	5430	5330	41	1600	500	3530	10	1	8131000	437	13.28	0.91	12	0.14	405.00	5881.00	10250	20240516	-47.51	4725	20250409	13.86	6090	-11.66	20250225	4725	13.86	20250409	10250	-47.51	20240516	4725	13.86	20250409	1.43	Y	060850	500	40 억	138570	N	N	0	N	N
31	20250425	110559	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5380	20	2	0.37	55401050	10235	378.09	5330	5470	5330	6960	3760	5360	5412.90	1.70	-413	5453	5406	5353	5306	5253	5430	5330	41	1600	500	3530	10	1	8131000	437	13.28	0.91	12	0.13	405.00	5881.00	10250	20240516	-47.51	4725	20250409	13.86	6090	-11.66	20250225	4725	13.86	20250409	10250	-47.51	20240516	4725	13.86	20250409	1.43	Y	060850	500	40 억	138570	N	N	0	N	N
32	20250425	100558	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5430	70	2	1.31	43021870	7952	293.76	5330	5450	5330	6960	3760	5360	5410.19	1.70	-253	5453	5406	5353	5306	5253	5430	5330	41	1600	500	3530	10	1	8131000	442	13.41	0.92	12	0.10	405.00	5881.00	10250	20240516	-47.02	4725	20250409	14.92	6090	-10.84	20250225	4725	14.92	20250409	10250	-47.02	20240516	4725	14.92	20250409	1.43	Y	060850	500	40 억	138570	N	N	0	N	N
33	20250425	090600	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5400	40	2	0.75	9041390	1682	62.14	5330	5400	5330	6960	3760	5360	5375.38	1.70	-148	5453	5406	5353	5306	5253	5430	5330	41	1600	500	3530	10	1	8131000	439	13.33	0.92	12	0.02	405.00	5881.00	10250	20240516	-47.32	4725	20250409	14.29	6090	-11.33	20250225	4725	14.29	20250409	10250	-47.32	20240516	4725	14.29	20250409	1.43	Y	060850	500	40 억	138570	N	N	0	N	N
34	20250424	160549	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5360	20	2	0.37	14457580	2706	29.74	5340	5400	5300	6940	3740	5340	5342.54	1.79	-316	5473	5406	5353	5286	5233	5440	5320	41	1600	500	3520	10	1	8131000	436	13.23	0.91	12	0.03	405.00	5881.00	10250	20240516	-47.71	4725	20250409	13.44	6090	-11.99	20250225	4725	13.44	20250409	10250	-47.71	20240516	4725	13.44	20250409	1.46	Y	060850	500	40 억	145625	N	N	19	N	N
35	20250424	150557	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5360	20	2	0.37	13787730	2581	28.37	5340	5400	5300	6940	3740	5340	5342.01	1.79	-307	5473	5406	5353	5286	5233	5440	5320	41	1600	500	3520	10	1	8131000	436	13.23	0.91	12	0.03	405.00	5881.00	10250	20240516	-47.71	4725	20250409	13.44	6090	-11.99	20250225	4725	13.44	20250409	10250	-47.71	20240516	4725	13.44	20250409	1.46	Y	060850	500	40 억	145625	N	N	19	N	N
36	20250424	140557	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5350	10	2	0.19	12193420	2283	25.09	5340	5400	5300	6940	3740	5340	5340.96	1.79	-263	5473	5406	5353	5286	5233	5440	5320	41	1600	500	3520	10	1	8131000	435	13.21	0.91	12	0.03	405.00	5881.00	10250	20240516	-47.80	4725	20250409	13.23	6090	-12.15	20250225	4725	13.23	20250409	10250	-47.80	20240516	4725	13.23	20250409	1.46	Y	060850	500	40 억	145625	N	N	19	N	N
37	20250424	130555	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5350	10	2	0.19	10992300	2057	22.61	5340	5400	5320	6940	3740	5340	5343.85	1.79	-261	5473	5406	5353	5286	5233	5440	5320	41	1600	500	3520	10	1	8131000	435	13.21	0.91	12	0.03	405.00	5881.00	10250	20240516	-47.80	4725	20250409	13.23	6090	-12.15	20250225	4725	13.23	20250409	10250	-47.80	20240516	4725	13.23	20250409	1.46	Y	060850	500	40 억	145625	N	N	19	N	N
38	20250424	120556	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5320	-20	5	-0.37	10614200	1986	21.83	5340	5400	5320	6940	3740	5340	5344.51	1.79	-254	5473	5406	5353	5286	5233	5440	5320	41	1600	500	3520	10	1	8131000	433	13.14	0.90	12	0.02	405.00	5881.00	10250	20240516	-48.10	4725	20250409	12.59	6090	-12.64	20250225	4725	12.59	20250409	10250	-48.10	20240516	4725	12.59	20250409	1.46	Y	060850	500	40 억	145625	N	N	19	N	N
39	20250424	110556	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5330	-10	5	-0.19	10459560	1957	21.51	5340	5400	5330	6940	3740	5340	5344.69	1.79	-247	5473	5406	5353	5286	5233	5440	5320	41	1600	500	3520	10	1	8131000	433	13.16	0.91	12	0.02	405.00	5881.00	10250	20240516	-48.00	4725	20250409	12.80	6090	-12.48	20250225	4725	12.80	20250409	10250	-48.00	20240516	4725	12.80	20250409	1.46	Y	060850	500	40 억	145625	N	N	19	N	N
40	20250424	100556	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5330	-10	5	-0.19	8732970	1635	17.97	5340	5400	5330	6940	3740	5340	5341.27	1.79	-106	5473	5406	5353	5286	5233	5440	5320	41	1600	500	3520	10	1	8131000	433	13.16	0.91	12	0.02	405.00	5881.00	10250	20240516	-48.00	4725	20250409	12.80	6090	-12.48	20250225	4725	12.80	20250409	10250	-48.00	20240516	4725	12.80	20250409	1.46	Y	060850	500	40 억	145625	N	N	19	N	N
41	20250424	090559	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5330	-10	5	-0.19	4252990	796	8.75	5340	5350	5330	6940	3740	5340	5342.95	1.79	-6	5473	5406	5353	5286	5233	5440	5320	41	1600	500	3520	10	1	8131000	433	13.16	0.91	12	0.01	405.00	5881.00	10250	20240516	-48.00	4725	20250409	12.80	6090	-12.48	20250225	4725	12.80	20250409	10250	-48.00	20240516	4725	12.80	20250409	1.46	Y	060850	500	40 억	145625	N	N	19	N	N
42	20250423	160544	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5340	50	2	0.95	48763360	9097	52.20	5300	5420	5300	6870	3710	5290	5360.38	1.77	1874	5396	5342	5296	5242	5196	5320	5220	41	1580	500	3490	10	1	8131000	434	13.19	0.91	12	0.11	405.00	5881.00	10250	20240516	-47.90	4725	20250409	13.02	6090	-12.32	20250225	4725	13.02	20250409	10250	-47.90	20240516	4725	13.02	20250409	1.41	Y	060850	500	40 억	143751	N	N	19	N	N
43	20250423	150556	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5320	30	2	0.57	46628280	8697	49.91	5300	5420	5300	6870	3710	5290	5361.42	1.77	1946	5396	5342	5296	5242	5196	5320	5220	41	1580	500	3490	10	1	8131000	433	13.14	0.90	12	0.11	405.00	5881.00	10250	20240516	-48.10	4725	20250409	12.59	6090	-12.64	20250225	4725	12.59	20250409	10250	-48.10	20240516	4725	12.59	20250409	1.41	Y	060850	500	40 억	143751	N	N	173	N	N
44	20250423	140555	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5330	40	2	0.76	44676150	8330	47.80	5300	5420	5300	6870	3710	5290	5363.28	1.77	1654	5396	5342	5296	5242	5196	5320	5220	41	1580	500	3490	10	1	8131000	433	13.16	0.91	12	0.10	405.00	5881.00	10250	20240516	-48.00	4725	20250409	12.80	6090	-12.48	20250225	4725	12.80	20250409	10250	-48.00	20240516	4725	12.80	20250409	1.41	Y	060850	500	40 억	143751	N	N	173	N	N
45	20250423	130552	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5340	50	2	0.95	43593410	8127	46.64	5300	5420	5300	6870	3710	5290	5364.02	1.77	1736	5396	5342	5296	5242	5196	5320	5220	41	1580	500	3490	10	1	8131000	434	13.19	0.91	12	0.10	405.00	5881.00	10250	20240516	-47.90	4725	20250409	13.02	6090	-12.32	20250225	4725	13.02	20250409	10250	-47.90	20240516	4725	13.02	20250409	1.41	Y	060850	500	40 억	143751	N	N	173	N	N
46	20250423	120556	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5340	50	2	0.95	43214780	8056	46.23	5300	5420	5300	6870	3710	5290	5364.30	1.77	1739	5396	5342	5296	5242	5196	5320	5220	41	1580	500	3490	10	1	8131000	434	13.19	0.91	12	0.10	405.00	5881.00	10250	20240516	-47.90	4725	20250409	13.02	6090	-12.32	20250225	4725	13.02	20250409	10250	-47.90	20240516	4725	13.02	20250409	1.41	Y	060850	500	40 억	143751	N	N	173	N	N
47	20250423	110556	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5360	70	2	1.32	36453480	6787	38.95	5300	5420	5300	6870	3710	5290	5371.07	1.77	1119	5396	5342	5296	5242	5196	5320	5220	41	1580	500	3490	10	1	8131000	436	13.23	0.91	12	0.08	405.00	5881.00	10250	20240516	-47.71	4725	20250409	13.44	6090	-11.99	20250225	4725	13.44	20250409	10250	-47.71	20240516	4725	13.44	20250409	1.41	Y	060850	500	40 억	143751	N	N	173	N	N
48	20250423	100558	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5380	90	2	1.70	23514560	4378	25.12	5300	5420	5300	6870	3710	5290	5371.07	1.77	967	5396	5342	5296	5242	5196	5320	5220	41	1580	500	3490	10	1	8131000	437	13.28	0.91	12	0.05	405.00	5881.00	10250	20240516	-47.51	4725	20250409	13.86	6090	-11.66	20250225	4725	13.86	20250409	10250	-47.51	20240516	4725	13.86	20250409	1.41	Y	060850	500	40 억	143751	N	N	173	N	N
49	20250423	090600	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5330	40	2	0.76	12015110	2248	12.90	5300	5400	5300	6870	3710	5290	5344.80	1.77	1061	5396	5342	5296	5242	5196	5320	5220	41	1580	500	3490	10	1	8131000	433	13.16	0.91	12	0.03	405.00	5881.00	10250	20240516	-48.00	4725	20250409	12.80	6090	-12.48	20250225	4725	12.80	20250409	10250	-48.00	20240516	4725	12.80	20250409	1.41	Y	060850	500	40 억	143751	N	N	173	N	N
50	20250422	160543	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5290	-40	5	-0.75	92119290	17370	56.92	5310	5350	5250	6920	3740	5330	5303.36	1.74	1987	5490	5410	5320	5240	5150	5450	5280	41	1590	500	3510	10	1	8131000	430	13.06	0.90	12	0.21	405.00	5881.00	10250	20240516	-48.39	4725	20250409	11.96	6090	-13.14	20250225	4725	11.96	20250409	10250	-48.39	20240516	4725	11.96	20250409	1.42	Y	060850	500	40 억	141764	N	N	173	N	N
51	20250422	150553	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5310	-20	5	-0.38	91410150	17236	56.48	5310	5350	5250	6920	3740	5330	5303.44	1.74	2053	5490	5410	5320	5240	5150	5450	5280	41	1590	500	3510	10	1	8131000	432	13.11	0.90	12	0.21	405.00	5881.00	10250	20240516	-48.20	4725	20250409	12.38	6090	-12.81	20250225	4725	12.38	20250409	10250	-48.20	20240516	4725	12.38	20250409	1.42	Y	060850	500	40 억	141764	N	N	0	N	N
52	20250422	140552	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5290	-40	5	-0.75	80509930	15177	49.74	5310	5350	5250	6920	3740	5330	5304.73	1.74	2063	5490	5410	5320	5240	5150	5450	5280	41	1590	500	3510	10	1	8131000	430	13.06	0.90	12	0.19	405.00	5881.00	10250	20240516	-48.39	4725	20250409	11.96	6090	-13.14	20250225	4725	11.96	20250409	10250	-48.39	20240516	4725	11.96	20250409	1.42	Y	060850	500	40 억	141764	N	N	0	N	N
53	20250422	130551	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5290	-40	5	-0.75	80499340	15175	49.73	5310	5350	5250	6920	3740	5330	5304.73	1.74	2062	5490	5410	5320	5240	5150	5450	5280	41	1590	500	3510	10	1	8131000	430	13.06	0.90	12	0.19	405.00	5881.00	10250	20240516	-48.39	4725	20250409	11.96	6090	-13.14	20250225	4725	11.96	20250409	10250	-48.39	20240516	4725	11.96	20250409	1.42	Y	060850	500	40 억	141764	N	N	0	N	N
54	20250422	120552	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5290	-40	5	-0.75	79843540	15051	49.32	5310	5350	5250	6920	3740	5330	5304.87	1.74	2013	5490	5410	5320	5240	5150	5450	5280	41	1590	500	3510	10	1	8131000	430	13.06	0.90	12	0.19	405.00	5881.00	10250	20240516	-48.39	4725	20250409	11.96	6090	-13.14	20250225	4725	11.96	20250409	10250	-48.39	20240516	4725	11.96	20250409	1.42	Y	060850	500	40 억	141764	N	N	0	N	N
55	20250422	110552	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5330	0	3	0.00	49292310	9259	30.34	5310	5350	5280	6920	3740	5330	5323.72	1.74	878	5490	5410	5320	5240	5150	5450	5280	41	1590	500	3510	10	1	8131000	433	13.16	0.91	12	0.11	405.00	5881.00	10250	20240516	-48.00	4725	20250409	12.80	6090	-12.48	20250225	4725	12.80	20250409	10250	-48.00	20240516	4725	12.80	20250409	1.42	Y	060850	500	40 억	141764	N	N	0	N	N
56	20250422	100552	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5350	20	2	0.38	35888940	6745	22.10	5310	5350	5280	6920	3740	5330	5320.82	1.74	965	5490	5410	5320	5240	5150	5450	5280	41	1590	500	3510	10	1	8131000	435	13.21	0.91	12	0.08	405.00	5881.00	10250	20240516	-47.80	4725	20250409	13.23	6090	-12.15	20250225	4725	13.23	20250409	10250	-47.80	20240516	4725	13.23	20250409	1.42	Y	060850	500	40 억	141764	N	N	0	N	N
57	20250422	090553	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5300	-30	5	-0.56	3594860	677	2.22	5310	5310	5300	6920	3740	5330	5309.99	1.74	0	5490	5410	5320	5240	5150	5450	5280	41	1590	500	3510	10	1	8131000	431	13.09	0.90	12	0.01	405.00	5881.00	10250	20240516	-48.29	4725	20250409	12.17	6090	-12.97	20250225	4725	12.17	20250409	10250	-48.29	20240516	4725	12.17	20250409	1.42	Y	060850	500	40 억	141764	N	N	0	N	N
58	20250421	160540	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5330	100	2	1.91	161940190	30501	222.62	5230	5400	5230	6790	3670	5230	5309.29	1.72	1460	5403	5316	5183	5096	4963	5250	5030	41	1560	500	3450	10	1	8131000	433	13.16	0.91	12	0.38	405.00	5881.00	10250	20240516	-48.00	4725	20250409	12.80	6090	-12.48	20250225	4725	12.80	20250409	10250	-48.00	20240516	4725	12.80	20250409	1.43	Y	060850	500	40 억	140110	N	N	0	N	N
59	20250421	150549	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5320	90	2	1.72	156121740	29407	214.63	5230	5400	5230	6790	3670	5230	5309.00	1.72	1428	5403	5316	5183	5096	4963	5250	5030	41	1560	500	3450	10	1	8131000	433	13.14	0.90	12	0.36	405.00	5881.00	10250	20240516	-48.10	4725	20250409	12.59	6090	-12.64	20250225	4725	12.59	20250409	10250	-48.10	20240516	4725	12.59	20250409	1.43	Y	060850	500	40 억	140110	N	N	0	N	N
60	20250421	140550	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5290	60	2	1.15	146858490	27663	201.90	5230	5400	5230	6790	3670	5230	5308.84	1.72	1354	5403	5316	5183	5096	4963	5250	5030	41	1560	500	3450	10	1	8131000	430	13.06	0.90	12	0.34	405.00	5881.00	10250	20240516	-48.39	4725	20250409	11.96	6090	-13.14	20250225	4725	11.96	20250409	10250	-48.39	20240516	4725	11.96	20250409	1.43	Y	060850	500	40 억	140110	N	N	0	N	N
61	20250421	130550	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5310	80	2	1.53	136537180	25721	187.73	5230	5400	5230	6790	3670	5230	5308.39	1.72	1034	5403	5316	5183	5096	4963	5250	5030	41	1560	500	3450	10	1	8131000	432	13.11	0.90	12	0.32	405.00	5881.00	10250	20240516	-48.20	4725	20250409	12.38	6090	-12.81	20250225	4725	12.38	20250409	10250	-48.20	20240516	4725	12.38	20250409	1.43	Y	060850	500	40 억	140110	N	N	0	N	N
62	20250421	120549	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5300	70	2	1.34	123710700	23293	170.01	5230	5400	5230	6790	3670	5230	5311.07	1.72	877	5403	5316	5183	5096	4963	5250	5030	41	1560	500	3450	10	1	8131000	431	13.09	0.90	12	0.29	405.00	5881.00	10250	20240516	-48.29	4725	20250409	12.17	6090	-12.97	20250225	4725	12.17	20250409	10250	-48.29	20240516	4725	12.17	20250409	1.43	Y	060850	500	40 억	140110	N	N	0	N	N
63	20250421	110550	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5310	80	2	1.53	112793980	21234	154.98	5230	5400	5230	6790	3670	5230	5311.95	1.72	346	5403	5316	5183	5096	4963	5250	5030	41	1560	500	3450	10	1	8131000	432	13.11	0.90	12	0.26	405.00	5881.00	10250	20240516	-48.20	4725	20250409	12.38	6090	-12.81	20250225	4725	12.38	20250409	10250	-48.20	20240516	4725	12.38	20250409	1.43	Y	060850	500	40 억	140110	N	N	0	N	N
64	20250421	100545	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5340	110	2	2.10	61312670	11489	83.86	5230	5400	5230	6790	3670	5230	5336.64	1.72	817	5403	5316	5183	5096	4963	5250	5030	41	1560	500	3450	10	1	8131000	434	13.19	0.91	12	0.14	405.00	5881.00	10250	20240516	-47.90	4725	20250409	13.02	6090	-12.32	20250225	4725	13.02	20250409	10250	-47.90	20240516	4725	13.02	20250409	1.43	Y	060850	500	40 억	140110	N	N	0	N	N
65	20250421	090603	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5260	30	2	0.57	8372910	1598	11.66	5230	5270	5230	6790	3670	5230	5239.62	1.72	220	5403	5316	5183	5096	4963	5250	5030	41	1560	500	3450	10	1	8131000	428	12.99	0.89	12	0.02	405.00	5881.00	10250	20240516	-48.68	4725	20250409	11.32	6090	-13.63	20250225	4725	11.32	20250409	10250	-48.68	20240516	4725	11.32	20250409	1.43	Y	060850	500	40 억	140110	N	N	0	N	N
66	20250418	160540	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5230	-30	5	-0.57	71013440	13701	122.77	5260	5270	5050	6830	3690	5260	5183.08	1.69	2230	5406	5332	5266	5192	5126	5370	5230	41	1570	500	3470	10	1	8131000	425	12.91	0.89	12	0.17	405.00	5881.00	10250	20240516	-48.98	4725	20250409	10.69	6090	-14.12	20250225	4725	10.69	20250409	10250	-48.98	20240516	4725	10.69	20250409	1.45	Y	060850	500	40 억	137570	N	N	0	N	N
67	20250418	150547	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5260	0	3	0.00	68760980	13271	118.92	5260	5270	5050	6830	3690	5260	5181.30	1.69	2313	5406	5332	5266	5192	5126	5370	5230	41	1570	500	3470	10	1	8131000	428	12.99	0.89	12	0.16	405.00	5881.00	10250	20240516	-48.68	4725	20250409	11.32	6090	-13.63	20250225	4725	11.32	20250409	10250	-48.68	20240516	4725	11.32	20250409	1.45	Y	060850	500	40 억	137570	N	N	0	N	N
68	20250418	140550	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5250	-10	5	-0.19	65777620	12703	113.83	5260	5270	5050	6830	3690	5260	5178.12	1.69	2625	5406	5332	5266	5192	5126	5370	5230	41	1570	500	3470	10	1	8131000	427	12.96	0.89	12	0.16	405.00	5881.00	10250	20240516	-48.78	4725	20250409	11.11	6090	-13.79	20250225	4725	11.11	20250409	10250	-48.78	20240516	4725	11.11	20250409	1.45	Y	060850	500	40 억	137570	N	N	0	N	N
69	20250418	130548	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5230	-30	5	-0.57	59756880	11555	103.54	5260	5260	5050	6830	3690	5260	5171.52	1.69	2405	5406	5332	5266	5192	5126	5370	5230	41	1570	500	3470	10	1	8131000	425	12.91	0.89	12	0.14	405.00	5881.00	10250	20240516	-48.98	4725	20250409	10.69	6090	-14.12	20250225	4725	10.69	20250409	10250	-48.98	20240516	4725	10.69	20250409	1.45	Y	060850	500	40 억	137570	N	N	0	N	N
70	20250418	120546	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5200	-60	5	-1.14	54946970	10631	95.26	5260	5260	5050	6830	3690	5260	5168.56	1.69	2285	5406	5332	5266	5192	5126	5370	5230	41	1570	500	3470	10	1	8131000	423	12.84	0.88	12	0.13	405.00	5881.00	10250	20240516	-49.27	4725	20250409	10.05	6090	-14.61	20250225	4725	10.05	20250409	10250	-49.27	20240516	4725	10.05	20250409	1.45	Y	060850	500	40 억	137570	N	N	0	N	N
71	20250418	110549	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5200	-60	5	-1.14	37717140	7297	65.39	5260	5260	5050	6830	3690	5260	5168.86	1.69	1285	5406	5332	5266	5192	5126	5370	5230	41	1570	500	3470	10	1	8131000	423	12.84	0.88	12	0.09	405.00	5881.00	10250	20240516	-49.27	4725	20250409	10.05	6090	-14.61	20250225	4725	10.05	20250409	10250	-49.27	20240516	4725	10.05	20250409	1.45	Y	060850	500	40 억	137570	N	N	0	N	N
72	20250418	100549	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5150	-110	5	-2.09	20844630	4032	36.13	5260	5260	5050	6830	3690	5260	5169.80	1.69	779	5406	5332	5266	5192	5126	5370	5230	41	1570	500	3470	10	1	8131000	419	12.72	0.88	12	0.05	405.00	5881.00	10250	20240516	-49.76	4725	20250409	8.99	6090	-15.44	20250225	4725	8.99	20250409	10250	-49.76	20240516	4725	8.99	20250409	1.45	Y	060850	500	40 억	137570	N	N	0	N	N
73	20250418	090552	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5150	-110	5	-2.09	4220980	816	7.31	5260	5260	5050	6830	3690	5260	5172.77	1.69	23	5406	5332	5266	5192	5126	5370	5230	41	1570	500	3470	10	1	8131000	419	12.72	0.88	12	0.01	405.00	5881.00	10250	20240516	-49.76	4725	20250409	8.99	6090	-15.44	20250225	4725	8.99	20250409	10250	-49.76	20240516	4725	8.99	20250409	1.45	Y	060850	500	40 억	137570	N	N	0	N	N
74	20250417	160544	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5260	60	2	1.15	58532190	11159	112.05	5200	5340	5200	6760	3640	5200	5245.29	1.68	781	5266	5232	5176	5142	5086	5250	5160	41	1560	500	3430	10	1	8131000	428	12.99	0.89	12	0.14	405.00	5881.00	11270	20240405	-53.33	4725	20250409	11.32	6090	-13.63	20250225	4725	11.32	20250409	10250	-48.68	20240516	4725	11.32	20250409	1.45	Y	060850	500	40 억	136979	N	N	0	N	N
75	20250417	150548	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5230	30	2	0.58	57838230	11027	110.72	5200	5340	5200	6760	3640	5200	5245.15	1.68	824	5266	5232	5176	5142	5086	5250	5160	41	1560	500	3430	10	1	8131000	425	12.91	0.89	12	0.14	405.00	5881.00	11270	20240405	-53.59	4725	20250409	10.69	6090	-14.12	20250225	4725	10.69	20250409	10250	-48.98	20240516	4725	10.69	20250409	1.45	Y	060850	500	40 억	136979	N	N	0	N	N
76	20250417	140552	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5220	20	2	0.38	54046240	10303	103.45	5200	5340	5200	6760	3640	5200	5245.68	1.68	822	5266	5232	5176	5142	5086	5250	5160	41	1560	500	3430	10	1	8131000	424	12.89	0.89	12	0.13	405.00	5881.00	11270	20240405	-53.68	4725	20250409	10.48	6090	-14.29	20250225	4725	10.48	20250409	10250	-49.07	20240516	4725	10.48	20250409	1.45	Y	060850	500	40 억	136979	N	N	0	N	N
77	20250417	130550	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5240	40	2	0.77	53653270	10228	102.70	5200	5340	5200	6760	3640	5200	5245.72	1.68	821	5266	5232	5176	5142	5086	5250	5160	41	1560	500	3430	10	1	8131000	426	12.94	0.89	12	0.13	405.00	5881.00	11270	20240405	-53.50	4725	20250409	10.90	6090	-13.96	20250225	4725	10.90	20250409	10250	-48.88	20240516	4725	10.90	20250409	1.45	Y	060850	500	40 억	136979	N	N	0	N	N
78	20250417	120549	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5240	40	2	0.77	53106190	10123	101.65	5200	5340	5200	6760	3640	5200	5246.09	1.68	821	5266	5232	5176	5142	5086	5250	5160	41	1560	500	3430	10	1	8131000	426	12.94	0.89	12	0.12	405.00	5881.00	11270	20240405	-53.50	4725	20250409	10.90	6090	-13.96	20250225	4725	10.90	20250409	10250	-48.88	20240516	4725	10.90	20250409	1.45	Y	060850	500	40 억	136979	N	N	0	N	N
79	20250417	110548	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5240	40	2	0.77	48441340	9231	92.69	5200	5340	5200	6760	3640	5200	5247.68	1.68	784	5266	5232	5176	5142	5086	5250	5160	41	1560	500	3430	10	1	8131000	426	12.94	0.89	12	0.11	405.00	5881.00	11270	20240405	-53.50	4725	20250409	10.90	6090	-13.96	20250225	4725	10.90	20250409	10250	-48.88	20240516	4725	10.90	20250409	1.45	Y	060850	500	40 억	136979	N	N	0	N	N
80	20250417	100548	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5200	0	3	0.00	42279430	8051	80.84	5200	5340	5200	6760	3640	5200	5251.45	1.68	840	5266	5232	5176	5142	5086	5250	5160	41	1560	500	3430	10	1	8131000	423	12.84	0.88	12	0.10	405.00	5881.00	11270	20240405	-53.86	4725	20250409	10.05	6090	-14.61	20250225	4725	10.05	20250409	10250	-49.27	20240516	4725	10.05	20250409	1.45	Y	060850	500	40 억	136979	N	N	0	N	N
81	20250417	090551	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5200	0	3	0.00	6832800	1314	13.19	5200	5200	5200	6760	3640	5200	5200.00	1.68	442	5266	5232	5176	5142	5086	5250	5160	41	1560	500	3430	10	1	8131000	423	12.84	0.88	12	0.02	405.00	5881.00	11270	20240405	-53.86	4725	20250409	10.05	6090	-14.61	20250225	4725	10.05	20250409	10250	-49.27	20240516	4725	10.05	20250409	1.45	Y	060850	500	40 억	136979	N	N	0	N	N
82	20250416	160542	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5200	30	2	0.58	51484230	9958	78.56	5120	5210	5120	6720	3620	5170	5170.13	1.67	795	5283	5226	5153	5096	5023	5255	5125	41	1550	500	3410	10	1	8131000	423	12.84	0.88	12	0.12	405.00	5881.00	11270	20240405	-53.86	4725	20250409	10.05	6090	-14.61	20250225	4725	10.05	20250409	10250	-49.27	20240516	4725	10.05	20250409	1.45	Y	060850	500	40 억	135827	N	N	0	N	N
83	20250416	150549	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5170	0	3	0.00	43995400	8515	67.18	5120	5210	5120	6720	3620	5170	5166.81	1.67	1014	5283	5226	5153	5096	5023	5255	5125	41	1550	500	3410	10	1	8131000	420	12.77	0.88	12	0.10	405.00	5881.00	11270	20240405	-54.13	4725	20250409	9.42	6090	-15.11	20250225	4725	9.42	20250409	10250	-49.56	20240516	4725	9.42	20250409	1.45	Y	060850	500	40 억	135827	N	N	0	N	N
84	20250416	140547	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5200	30	2	0.58	32315470	6265	49.43	5120	5210	5120	6720	3620	5170	5158.10	1.67	1071	5283	5226	5153	5096	5023	5255	5125	41	1550	500	3410	10	1	8131000	423	12.84	0.88	12	0.08	405.00	5881.00	11270	20240405	-53.86	4725	20250409	10.05	6090	-14.61	20250225	4725	10.05	20250409	10250	-49.27	20240516	4725	10.05	20250409	1.45	Y	060850	500	40 억	135827	N	N	0	N	N
85	20250416	130547	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5170	0	3	0.00	31689610	6144	48.47	5120	5210	5120	6720	3620	5170	5157.81	1.67	1039	5283	5226	5153	5096	5023	5255	5125	41	1550	500	3410	10	1	8131000	420	12.77	0.88	12	0.08	405.00	5881.00	11270	20240405	-54.13	4725	20250409	9.42	6090	-15.11	20250225	4725	9.42	20250409	10250	-49.56	20240516	4725	9.42	20250409	1.45	Y	060850	500	40 억	135827	N	N	0	N	N
86	20250416	120549	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5170	0	3	0.00	29217320	5667	44.71	5120	5210	5120	6720	3620	5170	5155.69	1.67	1039	5283	5226	5153	5096	5023	5255	5125	41	1550	500	3410	10	1	8131000	420	12.77	0.88	12	0.07	405.00	5881.00	11270	20240405	-54.13	4725	20250409	9.42	6090	-15.11	20250225	4725	9.42	20250409	10250	-49.56	20240516	4725	9.42	20250409	1.45	Y	060850	500	40 억	135827	N	N	0	N	N
87	20250416	110548	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5190	20	2	0.39	27655940	5365	42.33	5120	5210	5120	6720	3620	5170	5154.88	1.67	892	5283	5226	5153	5096	5023	5255	5125	41	1550	500	3410	10	1	8131000	422	12.81	0.88	12	0.07	405.00	5881.00	11270	20240405	-53.95	4725	20250409	9.84	6090	-14.78	20250225	4725	9.84	20250409	10250	-49.37	20240516	4725	9.84	20250409	1.45	Y	060850	500	40 억	135827	N	N	0	N	N
88	20250416	100547	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5160	-10	5	-0.19	24097490	4679	36.92	5120	5210	5120	6720	3620	5170	5150.14	1.67	1082	5283	5226	5153	5096	5023	5255	5125	41	1550	500	3410	10	1	8131000	420	12.74	0.88	12	0.06	405.00	5881.00	11270	20240405	-54.21	4725	20250409	9.21	6090	-15.27	20250225	4725	9.21	20250409	10250	-49.66	20240516	4725	9.21	20250409	1.45	Y	060850	500	40 억	135827	N	N	0	N	N
89	20250416	090552	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5140	-30	5	-0.58	10714170	2090	16.49	5120	5160	5120	6720	3620	5170	5126.40	1.67	568	5283	5226	5153	5096	5023	5255	5125	41	1550	500	3410	10	1	8131000	418	12.69	0.87	12	0.03	405.00	5881.00	11270	20240405	-54.39	4725	20250409	8.78	6090	-15.60	20250225	4725	8.78	20250409	10250	-49.85	20240516	4725	8.78	20250409	1.45	Y	060850	500	40 억	135827	N	N	0	N	N
90	20250415	160541	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5170	40	2	0.78	65433935	12675	87.22	5080	5210	5080	6660	3600	5130	5162.44	1.66	1031	5243	5186	5113	5056	4983	5215	5085	41	1530	500	3380	10	1	8131000	420	12.77	0.88	12	0.16	405.00	5881.00	11270	20240405	-54.13	4725	20250409	9.42	6090	-15.11	20250225	4725	9.42	20250409	10250	-49.56	20240516	4725	9.42	20250409	1.45	Y	060850	500	40 억	134806	N	N	0	N	N
91	20250415	150546	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5200	70	2	1.36	64361275	12468	85.79	5080	5210	5080	6660	3600	5130	5162.12	1.66	989	5243	5186	5113	5056	4983	5215	5085	41	1530	500	3380	10	1	8131000	423	12.84	0.88	12	0.15	405.00	5881.00	11270	20240405	-53.86	4725	20250409	10.05	6090	-14.61	20250225	4725	10.05	20250409	10250	-49.27	20240516	4725	10.05	20250409	1.45	Y	060850	500	40 억	134806	N	N	0	N	N
92	20250415	140546	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5180	50	2	0.97	55889315	10838	74.58	5080	5200	5080	6660	3600	5130	5156.79	1.66	771	5243	5186	5113	5056	4983	5215	5085	41	1530	500	3380	10	1	8131000	421	12.79	0.88	12	0.13	405.00	5881.00	11270	20240405	-54.04	4725	20250409	9.63	6090	-14.94	20250225	4725	9.63	20250409	10250	-49.46	20240516	4725	9.63	20250409	1.45	Y	060850	500	40 억	134806	N	N	0	N	N
93	20250415	130547	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5150	20	2	0.39	33045715	6428	44.23	5080	5190	5080	6660	3600	5130	5140.90	1.66	509	5243	5186	5113	5056	4983	5215	5085	41	1530	500	3380	10	1	8131000	419	12.72	0.88	12	0.08	405.00	5881.00	11270	20240405	-54.30	4725	20250409	8.99	6090	-15.44	20250225	4725	8.99	20250409	10250	-49.76	20240516	4725	8.99	20250409	1.45	Y	060850	500	40 억	134806	N	N	0	N	N
94	20250415	120545	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5120	-10	5	-0.19	22925425	4469	30.75	5080	5190	5080	6660	3600	5130	5129.88	1.66	529	5243	5186	5113	5056	4983	5215	5085	41	1530	500	3380	10	1	8131000	416	12.64	0.87	12	0.05	405.00	5881.00	11270	20240405	-54.57	4725	20250409	8.36	6090	-15.93	20250225	4725	8.36	20250409	10250	-50.05	20240516	4725	8.36	20250409	1.45	Y	060850	500	40 억	134806	N	N	0	N	N
95	20250415	110547	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5160	30	2	0.58	21802435	4250	29.24	5080	5190	5080	6660	3600	5130	5129.98	1.66	452	5243	5186	5113	5056	4983	5215	5085	41	1530	500	3380	10	1	8131000	420	12.74	0.88	12	0.05	405.00	5881.00	11270	20240405	-54.21	4725	20250409	9.21	6090	-15.27	20250225	4725	9.21	20250409	10250	-49.66	20240516	4725	9.21	20250409	1.45	Y	060850	500	40 억	134806	N	N	0	N	N
96	20250415	100545	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5170	40	2	0.78	17436485	3399	23.39	5080	5190	5080	6660	3600	5130	5129.89	1.66	453	5243	5186	5113	5056	4983	5215	5085	41	1530	500	3380	10	1	8131000	420	12.77	0.88	12	0.04	405.00	5881.00	11270	20240405	-54.13	4725	20250409	9.42	6090	-15.11	20250225	4725	9.42	20250409	10250	-49.56	20240516	4725	9.42	20250409	1.45	Y	060850	500	40 억	134806	N	N	0	N	N
97	20250415	090549	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5130	0	3	0.00	7042840	1380	9.50	5080	5130	5080	6660	3600	5130	5103.51	1.66	365	5243	5186	5113	5056	4983	5215	5085	41	1530	500	3380	10	1	8131000	417	12.67	0.87	12	0.02	405.00	5881.00	11270	20240405	-54.48	4725	20250409	8.57	6090	-15.76	20250225	4725	8.57	20250409	10250	-49.95	20240516	4725	8.57	20250409	1.45	Y	060850	500	40 억	134806	N	N	0	N	N
98	20250414	160539	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5130	90	2	1.79	74207415	14532	187.12	5040	5170	5040	6550	3530	5040	5106.48	1.61	4092	5120	5080	5050	5010	4980	5075	5005	41	1510	500	3320	10	1	8131000	417	12.67	0.87	12	0.18	405.00	5881.00	11270	20240405	-54.48	4725	20250409	8.57	6090	-15.76	20250225	4725	8.57	20250409	10250	-49.95	20240516	4725	8.57	20250409	1.45	Y	060850	500	40 억	130601	N	N	0	N	N
99	20250414	150544	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5150	110	2	2.18	68656035	13448	173.17	5040	5170	5040	6550	3530	5040	5105.30	1.61	3859	5120	5080	5050	5010	4980	5075	5005	41	1510	500	3320	10	1	8131000	419	12.72	0.88	12	0.17	405.00	5881.00	11270	20240405	-54.30	4725	20250409	8.99	6090	-15.44	20250225	4725	8.99	20250409	10250	-49.76	20240516	4725	8.99	20250409	1.45	Y	060850	500	40 억	130601	N	N	0	N	N
100	20250414	140543	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5110	70	2	1.39	66039395	12938	166.60	5040	5170	5040	6550	3530	5040	5104.30	1.61	3801	5120	5080	5050	5010	4980	5075	5005	41	1510	500	3320	10	1	8131000	415	12.62	0.87	12	0.16	405.00	5881.00	11270	20240405	-54.66	4725	20250409	8.15	6090	-16.09	20250225	4725	8.15	20250409	10250	-50.15	20240516	4725	8.15	20250409	1.45	Y	060850	500	40 억	130601	N	N	0	N	N
101	20250414	130543	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5130	90	2	1.79	46702145	9143	117.73	5040	5170	5040	6550	3530	5040	5107.97	1.61	2336	5120	5080	5050	5010	4980	5075	5005	41	1510	500	3320	10	1	8131000	417	12.67	0.87	12	0.11	405.00	5881.00	11270	20240405	-54.48	4725	20250409	8.57	6090	-15.76	20250225	4725	8.57	20250409	10250	-49.95	20240516	4725	8.57	20250409	1.45	Y	060850	500	40 억	130601	N	N	0	N	N
102	20250414	120544	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5150	110	2	2.18	34990705	6871	88.48	5040	5160	5040	6550	3530	5040	5092.52	1.61	1914	5120	5080	5050	5010	4980	5075	5005	41	1510	500	3320	10	1	8131000	419	12.72	0.88	12	0.08	405.00	5881.00	11270	20240405	-54.30	4725	20250409	8.99	6090	-15.44	20250225	4725	8.99	20250409	10250	-49.76	20240516	4725	8.99	20250409	1.45	Y	060850	500	40 억	130601	N	N	0	N	N
103	20250414	110541	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5130	90	2	1.79	25962145	5108	65.77	5040	5160	5040	6550	3530	5040	5082.64	1.61	1571	5120	5080	5050	5010	4980	5075	5005	41	1510	500	3320	10	1	8131000	417	12.67	0.87	12	0.06	405.00	5881.00	11270	20240405	-54.48	4725	20250409	8.57	6090	-15.76	20250225	4725	8.57	20250409	10250	-49.95	20240516	4725	8.57	20250409	1.45	Y	060850	500	40 억	130601	N	N	0	N	N
104	20250414	100543	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5100	60	2	1.19	20176370	3977	51.21	5040	5100	5040	6550	3530	5040	5073.26	1.61	1142	5120	5080	5050	5010	4980	5075	5005	41	1510	500	3320	10	1	8131000	415	12.59	0.87	12	0.05	405.00	5881.00	11270	20240405	-54.75	4725	20250409	7.94	6090	-16.26	20250225	4725	7.94	20250409	10250	-50.24	20240516	4725	7.94	20250409	1.45	Y	060850	500	40 억	130601	N	N	0	N	N
105	20250414	090544	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5050	10	2	0.20	186510	37	0.48	5040	5050	5040	6550	3530	5040	5040.81	1.61	3	5120	5080	5050	5010	4980	5075	5005	41	1510	500	3320	10	1	8131000	411	12.47	0.86	12	0.00	405.00	5881.00	11270	20240405	-55.19	4725	20250409	6.88	6090	-17.08	20250225	4725	6.88	20250409	10250	-50.73	20240516	4725	6.88	20250409	1.45	Y	060850	500	40 억	130601	N	N	0	N	N
106	20250411	160537	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5040	0	3	0.00	38464020	7628	64.47	5040	5090	5020	6550	3530	5040	5042.48	1.58	2416	5193	5116	4983	4906	4773	5155	4945	41	1510	500	3320	10	1	8131000	410	12.44	0.86	12	0.09	405.00	5881.00	11270	20240405	-55.28	4725	20250409	6.67	6090	-17.24	20250225	4725	6.67	20250409	10250	-50.83	20240516	4725	6.67	20250409	1.52	Y	060850	500	40 억	128185	N	N	0	N	N
107	20250411	150541	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5080	40	2	0.79	27331840	5420	45.81	5040	5090	5020	6550	3530	5040	5042.77	1.58	2309	5193	5116	4983	4906	4773	5155	4945	41	1510	500	3320	10	1	8131000	413	12.54	0.86	12	0.07	405.00	5881.00	11270	20240405	-54.92	4725	20250409	7.51	6090	-16.58	20250225	4725	7.51	20250409	10250	-50.44	20240516	4725	7.51	20250409	1.52	Y	060850	500	40 억	128185	N	N	0	N	N
108	20250411	140541	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5080	40	2	0.79	26412240	5239	44.28	5040	5090	5020	6550	3530	5040	5041.47	1.58	2171	5193	5116	4983	4906	4773	5155	4945	41	1510	500	3320	10	1	8131000	413	12.54	0.86	12	0.06	405.00	5881.00	11270	20240405	-54.92	4725	20250409	7.51	6090	-16.58	20250225	4725	7.51	20250409	10250	-50.44	20240516	4725	7.51	20250409	1.52	Y	060850	500	40 억	128185	N	N	0	N	N
109	20250411	130542	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5050	10	2	0.20	21234540	4215	35.63	5040	5090	5020	6550	3530	5040	5037.85	1.58	1932	5193	5116	4983	4906	4773	5155	4945	41	1510	500	3320	10	1	8131000	411	12.47	0.86	12	0.05	405.00	5881.00	11270	20240405	-55.19	4725	20250409	6.88	6090	-17.08	20250225	4725	6.88	20250409	10250	-50.73	20240516	4725	6.88	20250409	1.52	Y	060850	500	40 억	128185	N	N	0	N	N
110	20250411	120543	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5050	10	2	0.20	9936700	1967	16.63	5040	5090	5030	6550	3530	5040	5051.70	1.58	116	5193	5116	4983	4906	4773	5155	4945	41	1510	500	3320	10	1	8131000	411	12.47	0.86	12	0.02	405.00	5881.00	11270	20240405	-55.19	4725	20250409	6.88	6090	-17.08	20250225	4725	6.88	20250409	10250	-50.73	20240516	4725	6.88	20250409	1.52	Y	060850	500	40 억	128185	N	N	0	N	N
111	20250411	110542	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5050	10	2	0.20	7674830	1519	12.84	5040	5090	5040	6550	3530	5040	5052.55	1.58	114	5193	5116	4983	4906	4773	5155	4945	41	1510	500	3320	10	1	8131000	411	12.47	0.86	12	0.02	405.00	5881.00	11270	20240405	-55.19	4725	20250409	6.88	6090	-17.08	20250225	4725	6.88	20250409	10250	-50.73	20240516	4725	6.88	20250409	1.52	Y	060850	500	40 억	128185	N	N	0	N	N
112	20250411	100543	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5070	30	2	0.60	7037950	1393	11.77	5040	5090	5040	6550	3530	5040	5052.37	1.58	117	5193	5116	4983	4906	4773	5155	4945	41	1510	500	3320	10	1	8131000	412	12.52	0.86	12	0.02	405.00	5881.00	11270	20240405	-55.01	4725	20250409	7.30	6090	-16.75	20250225	4725	7.30	20250409	10250	-50.54	20240516	4725	7.30	20250409	1.52	Y	060850	500	40 억	128185	N	N	0	N	N
113	20250411	090546	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5050	10	2	0.20	4548830	902	7.62	5040	5060	5040	6550	3530	5040	5043.05	1.58	127	5193	5116	4983	4906	4773	5155	4945	41	1510	500	3320	10	1	8131000	411	12.47	0.86	12	0.01	405.00	5881.00	11270	20240405	-55.19	4725	20250409	6.88	6090	-17.08	20250225	4725	6.88	20250409	10250	-50.73	20240516	4725	6.88	20250409	1.52	Y	060850	500	40 억	128185	N	N	0	N	N
114	20250410	160539	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5040	250	2	5.22	58424225	11799	39.50	4850	5060	4850	6220	3355	4790	4951.63	1.54	2565	4933	4861	4793	4721	4653	4897	4757	41	1430	500	3160	10	1	8131000	410	12.44	0.86	12	0.15	405.00	5881.00	11270	20240405	-55.28	4725	20250409	6.67	6090	-17.24	20250225	4725	6.67	20250409	10250	-50.83	20240516	4725	6.67	20250409	1.74	Y	060850	500	40 억	125620	N	N	0	N	N
115	20250410	150541	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5040	250	2	5.22	57336035	11583	38.78	4850	5060	4850	6220	3355	4790	4950.02	1.54	2531	4933	4861	4793	4721	4653	4897	4757	41	1430	500	3160	10	1	8131000	410	12.44	0.86	12	0.14	405.00	5881.00	11270	20240405	-55.28	4725	20250409	6.67	6090	-17.24	20250225	4725	6.67	20250409	10250	-50.83	20240516	4725	6.67	20250409	1.74	Y	060850	500	40 억	125620	N	N	0	N	N
116	20250410	140540	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5060	270	2	5.64	54034995	10929	36.59	4850	5060	4850	6220	3355	4790	4944.18	1.54	2493	4933	4861	4793	4721	4653	4897	4757	41	1430	500	3160	10	1	8131000	411	12.49	0.86	12	0.13	405.00	5881.00	11270	20240405	-55.10	4725	20250409	7.09	6090	-16.91	20250225	4725	7.09	20250409	10250	-50.63	20240516	4725	7.09	20250409	1.74	Y	060850	500	40 억	125620	N	N	0	N	N
117	20250410	130540	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4965	175	2	3.65	39000905	7920	26.51	4850	4980	4850	6220	3355	4790	4924.36	1.54	1643	4933	4861	4793	4721	4653	4897	4757	41	1430	500	3160	5	1	8131000	404	12.26	0.84	12	0.10	405.00	5881.00	11270	20240405	-55.94	4725	20250409	5.08	6090	-18.47	20250225	4725	5.08	20250409	10250	-51.56	20240516	4725	5.08	20250409	1.74	Y	060850	500	40 억	125620	N	N	0	N	N
118	20250410	120541	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4965	175	2	3.65	37515775	7620	25.51	4850	4980	4850	6220	3355	4790	4923.33	1.54	1419	4933	4861	4793	4721	4653	4897	4757	41	1430	500	3160	5	1	8131000	404	12.26	0.84	12	0.09	405.00	5881.00	11270	20240405	-55.94	4725	20250409	5.08	6090	-18.47	20250225	4725	5.08	20250409	10250	-51.56	20240516	4725	5.08	20250409	1.74	Y	060850	500	40 억	125620	N	N	0	N	N
119	20250410	110540	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4940	150	2	3.13	32399625	6588	22.05	4850	4980	4850	6220	3355	4790	4917.98	1.54	1366	4933	4861	4793	4721	4653	4897	4757	41	1430	500	3160	5	1	8131000	402	12.20	0.84	12	0.08	405.00	5881.00	11270	20240405	-56.17	4725	20250409	4.55	6090	-18.88	20250225	4725	4.55	20250409	10250	-51.80	20240516	4725	4.55	20250409	1.74	Y	060850	500	40 억	125620	N	N	0	N	N
120	20250410	100540	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4930	140	2	2.92	19814140	4032	13.50	4850	4950	4850	6220	3355	4790	4914.22	1.54	847	4933	4861	4793	4721	4653	4897	4757	41	1430	500	3160	5	1	8131000	401	12.17	0.84	12	0.05	405.00	5881.00	11270	20240405	-56.26	4725	20250409	4.34	6090	-19.05	20250225	4725	4.34	20250409	10250	-51.90	20240516	4725	4.34	20250409	1.74	Y	060850	500	40 억	125620	N	N	0	N	N
121	20250410	090542	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4865	75	2	1.57	1028775	212	0.71	4850	4865	4850	6220	3355	4790	4852.71	1.54	18	4933	4861	4793	4721	4653	4897	4757	41	1430	500	3160	5	1	8131000	396	12.01	0.83	12	0.00	405.00	5881.00	11270	20240405	-56.83	4725	20250409	2.96	6090	-20.11	20250225	4725	2.96	20250409	10250	-52.54	20240516	4725	2.96	20250409	1.74	Y	060850	500	40 억	125620	N	N	0	N	N
122	20250409	160537	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4790	5	2	0.10	143185288	29872	58.20	4785	4865	4725	6220	3350	4785	4793.29	1.49	6	4945	4865	4815	4735	4685	4840	4710	41	1435	500	3150	5	1	8131000	389	11.83	0.81	12	0.37	405.00	5881.00	11270	20240405	-57.50	4725	20250409	1.38	6090	-21.35	20250225	4725	1.38	20250409	10250	-53.27	20240516	4725	1.38	20250409	1.71	Y	060850	500	40 억	121348	N	N	0	N	N
123	20250409	150433	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4800	15	2	0.31	140286763	29267	57.02	4785	4865	4725	6220	3350	4785	4793.34	1.49	398	4945	4865	4815	4735	4685	4840	4710	41	1435	500	3150	5	1	8131000	390	11.85	0.82	12	0.36	405.00	5881.00	11270	20240405	-57.41	4725	20250409	1.59	6090	-21.18	20250225	4725	1.59	20250409	10250	-53.17	20240516	4725	1.59	20250409	1.71	Y	060850	500	40 억	121348	N	N	0	N	N
124	20250409	140535	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4800	15	2	0.31	126662963	26415	51.46	4785	4865	4725	6220	3350	4785	4795.12	1.49	90	4945	4865	4815	4735	4685	4840	4710	41	1435	500	3150	5	1	8131000	390	11.85	0.82	12	0.32	405.00	5881.00	11270	20240405	-57.41	4725	20250409	1.59	6090	-21.18	20250225	4725	1.59	20250409	10250	-53.17	20240516	4725	1.59	20250409	1.71	Y	060850	500	40 억	121348	N	N	0	N	N
125	20250409	130533	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4830	45	2	0.94	102261423	21331	41.56	4785	4865	4725	6220	3350	4785	4794.03	1.49	158	4945	4865	4815	4735	4685	4840	4710	41	1435	500	3150	5	1	8131000	393	11.93	0.82	12	0.26	405.00	5881.00	11270	20240405	-57.14	4725	20250409	2.22	6090	-20.69	20250225	4725	2.22	20250409	10250	-52.88	20240516	4725	2.22	20250409	1.71	Y	060850	500	40 억	121348	N	N	0	N	N
126	20250409	120535	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4830	45	2	0.94	94030673	19617	38.22	4785	4865	4725	6220	3350	4785	4793.33	1.49	-68	4945	4865	4815	4735	4685	4840	4710	41	1435	500	3150	5	1	8131000	393	11.93	0.82	12	0.24	405.00	5881.00	11270	20240405	-57.14	4725	20250409	2.22	6090	-20.69	20250225	4725	2.22	20250409	10250	-52.88	20240516	4725	2.22	20250409	1.71	Y	060850	500	40 억	121348	N	N	0	N	N
127	20250409	110533	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4790	5	2	0.10	29060753	6108	11.90	4785	4865	4725	6220	3350	4785	4757.82	1.49	133	4945	4865	4815	4735	4685	4840	4710	41	1435	500	3150	5	1	8131000	389	11.83	0.81	12	0.08	405.00	5881.00	11270	20240405	-57.50	4725	20250409	1.38	6090	-21.35	20250225	4725	1.38	20250409	10250	-53.27	20240516	4725	1.38	20250409	1.71	Y	060850	500	40 억	121348	N	N	0	N	N
128	20250409	100536	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4735	-50	5	-1.04	20438248	4291	8.36	4785	4865	4735	6220	3350	4785	4763.05	1.49	242	4945	4865	4815	4735	4685	4840	4710	41	1435	500	3150	5	1	8131000	385	11.69	0.81	12	0.05	405.00	5881.00	11270	20240405	-57.99	4735	20250409	0.00	6090	-22.25	20250225	4735	0.00	20250409	10250	-53.80	20240516	4735	0.00	20250409	1.71	Y	060850	500	40 억	121348	N	N	0	N	N
129	20250409	090538	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4785	0	3	0.00	3017885	628	1.22	4785	4865	4785	6220	3350	4785	4805.55	1.49	6	4945	4865	4815	4735	4685	4840	4710	41	1435	500	3150	5	1	8131000	389	11.81	0.81	12	0.01	405.00	5881.00	11270	20240405	-57.54	4765	20250408	0.42	6090	-21.43	20250225	4765	0.42	20250408	10250	-53.32	20240516	4765	0.42	20250408	1.71	Y	060850	500	40 억	121348	N	N	0	N	N
130	20250408	160530	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4785	-75	5	-1.54	246599375	51292	172.29	4865	4895	4765	6310	3405	4860	4807.76	1.52	-2631	5250	5055	4955	4760	4660	5005	4710	41	1450	500	3200	5	1	8131000	389	11.81	0.81	12	0.63	405.00	5881.00	11270	20240405	-57.54	4765	20250408	0.42	6090	-21.43	20250225	4765	0.42	20250408	10250	-53.32	20240516	4765	0.42	20250408	1.70	Y	060850	500	40 억	123825	N	N	0	N	N
131	20250408	150534	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4795	-65	5	-1.34	243746580	50696	170.29	4865	4895	4765	6310	3405	4860	4808.00	1.52	-2517	5250	5055	4955	4760	4660	5005	4710	41	1450	500	3200	5	1	8131000	390	11.84	0.82	12	0.62	405.00	5881.00	11270	20240405	-57.45	4765	20250408	0.63	6090	-21.26	20250225	4765	0.63	20250408	10250	-53.22	20240516	4765	0.63	20250408	1.70	Y	060850	500	40 억	123825	N	N	0	N	N
132	20250408	140532	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4775	-85	5	-1.75	210354340	43701	146.80	4865	4895	4775	6310	3405	4860	4813.49	1.52	-1165	5250	5055	4955	4760	4660	5005	4710	41	1450	500	3200	5	1	8131000	388	11.79	0.81	12	0.54	405.00	5881.00	11270	20240405	-57.63	4775	20250408	0.00	6090	-21.59	20250225	4775	0.00	20250408	10250	-53.41	20240516	4775	0.00	20250408	1.70	Y	060850	500	40 억	123825	N	N	0	N	N
133	20250408	130531	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4790	-70	5	-1.44	190961145	39648	133.18	4865	4895	4785	6310	3405	4860	4816.41	1.52	748	5250	5055	4955	4760	4660	5005	4710	41	1450	500	3200	5	1	8131000	389	11.83	0.81	12	0.49	405.00	5881.00	11270	20240405	-57.50	4785	20250408	0.10	6090	-21.35	20250225	4785	0.10	20250408	10250	-53.27	20240516	4785	0.10	20250408	1.70	Y	060850	500	40 억	123825	N	N	0	N	N
134	20250408	120532	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4805	-55	5	-1.13	141730935	29385	98.71	4865	4895	4785	6310	3405	4860	4823.24	1.52	1155	5250	5055	4955	4760	4660	5005	4710	41	1450	500	3200	5	1	8131000	391	11.86	0.82	12	0.36	405.00	5881.00	11270	20240405	-57.36	4785	20250408	0.42	6090	-21.10	20250225	4785	0.42	20250408	10250	-53.12	20240516	4785	0.42	20250408	1.70	Y	060850	500	40 억	123825	N	N	0	N	N
135	20250408	110531	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4800	-60	5	-1.23	131277610	27207	91.39	4865	4895	4785	6310	3405	4860	4825.14	1.52	1186	5250	5055	4955	4760	4660	5005	4710	41	1450	500	3200	5	1	8131000	390	11.85	0.82	12	0.33	405.00	5881.00	11270	20240405	-57.41	4785	20250408	0.31	6090	-21.18	20250225	4785	0.31	20250408	10250	-53.17	20240516	4785	0.31	20250408	1.70	Y	060850	500	40 억	123825	N	N	0	N	N
136	20250408	100532	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4800	-60	5	-1.23	106621630	22064	74.11	4865	4895	4800	6310	3405	4860	4832.38	1.52	644	5250	5055	4955	4760	4660	5005	4710	41	1450	500	3200	5	1	8131000	390	11.85	0.82	12	0.27	405.00	5881.00	11270	20240405	-57.41	4800	20250408	0.00	6090	-21.18	20250225	4800	0.00	20250408	10250	-53.17	20240516	4800	0.00	20250408	1.70	Y	060850	500	40 억	123825	N	N	0	N	N
137	20250408	090534	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4865	5	2	0.10	19646935	4039	13.57	4865	4895	4855	6310	3405	4860	4864.31	1.52	-1096	5250	5055	4955	4760	4660	5005	4710	41	1450	500	3200	5	1	8131000	396	12.01	0.83	12	0.05	405.00	5881.00	11270	20240405	-56.83	4855	20250408	0.21	6090	-20.11	20250225	4855	0.21	20250408	10250	-52.54	20240516	4855	0.21	20250408	1.70	Y	060850	500	40 억	123825	N	N	0	N	N
138	20250407	160527	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4860	-290	5	-5.63	145868365	29625	295.92	5150	5150	4855	6690	3610	5150	4924.05	1.46	-8243	5270	5210	5110	5050	4950	5240	5080	41	1540	500	3390	5	1	8131000	395	12.00	0.83	12	0.36	405.00	5881.00	11270	20240405	-56.88	4855	20250407	0.10	6090	-20.20	20250225	4855	0.10	20250407	10250	-52.59	20240516	4855	0.10	20250407	1.71	Y	060850	500	40 억	119118	N	N	0	N	N
139	20250407	150531	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4905	-245	5	-4.76	140153075	28450	284.19	5150	5150	4855	6690	3610	5150	4926.29	1.46	-7842	5270	5210	5110	5050	4950	5240	5080	41	1540	500	3390	5	1	8131000	399	12.11	0.83	12	0.35	405.00	5881.00	11270	20240405	-56.48	4855	20250407	1.03	6090	-19.46	20250225	4855	1.03	20250407	10250	-52.15	20240516	4855	1.03	20250407	1.71	Y	060850	500	40 억	119118	N	N	0	N	N
140	20250407	140529	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4880	-270	5	-5.24	138317915	28075	280.44	5150	5150	4855	6690	3610	5150	4926.73	1.46	-7884	5270	5210	5110	5050	4950	5240	5080	41	1540	500	3390	5	1	8131000	397	12.05	0.83	12	0.35	405.00	5881.00	11270	20240405	-56.70	4855	20250407	0.51	6090	-19.87	20250225	4855	0.51	20250407	10250	-52.39	20240516	4855	0.51	20250407	1.71	Y	060850	500	40 억	119118	N	N	0	N	N
141	20250407	130527	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4915	-235	5	-4.56	95308385	19286	192.65	5150	5150	4905	6690	3610	5150	4941.84	1.46	-6559	5270	5210	5110	5050	4950	5240	5080	41	1540	500	3390	5	1	8131000	400	12.14	0.84	12	0.24	405.00	5881.00	11270	20240405	-56.39	4905	20250407	0.20	6090	-19.29	20250225	4905	0.20	20250407	10250	-52.05	20240516	4905	0.20	20250407	1.71	Y	060850	500	40 억	119118	N	N	0	N	N
142	20250407	120528	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4920	-230	5	-4.47	87964295	17791	177.71	5150	5150	4905	6690	3610	5150	4944.31	1.46	-6452	5270	5210	5110	5050	4950	5240	5080	41	1540	500	3390	5	1	8131000	400	12.15	0.84	12	0.22	405.00	5881.00	11270	20240405	-56.34	4905	20250407	0.31	6090	-19.21	20250225	4905	0.31	20250407	10250	-52.00	20240516	4905	0.31	20250407	1.71	Y	060850	500	40 억	119118	N	N	0	N	N
143	20250407	110528	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4920	-230	5	-4.47	76442535	15456	154.39	5150	5150	4905	6690	3610	5150	4945.82	1.46	-5343	5270	5210	5110	5050	4950	5240	5080	41	1540	500	3390	5	1	8131000	400	12.15	0.84	12	0.19	405.00	5881.00	11270	20240405	-56.34	4905	20250407	0.31	6090	-19.21	20250225	4905	0.31	20250407	10250	-52.00	20240516	4905	0.31	20250407	1.71	Y	060850	500	40 억	119118	N	N	0	N	N
144	20250407	100528	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4915	-235	5	-4.56	64339165	13006	129.92	5150	5150	4905	6690	3610	5150	4946.88	1.46	-4551	5270	5210	5110	5050	4950	5240	5080	41	1540	500	3390	5	1	8131000	400	12.14	0.84	12	0.16	405.00	5881.00	11270	20240405	-56.39	4905	20250407	0.20	6090	-19.29	20250225	4905	0.20	20250407	10250	-52.05	20240516	4905	0.20	20250407	1.71	Y	060850	500	40 억	119118	N	N	0	N	N
145	20250407	090529	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4960	-190	5	-3.69	6467580	1282	12.81	5150	5150	4950	6690	3610	5150	5044.91	1.46	-287	5270	5210	5110	5050	4950	5240	5080	41	1540	500	3390	5	1	8131000	403	12.25	0.84	12	0.02	405.00	5881.00	11270	20240405	-55.99	4950	20250407	0.20	6090	-18.56	20250225	4950	0.20	20250407	10250	-51.61	20240516	4950	0.20	20250407	1.71	Y	060850	500	40 억	119118	N	N	0	N	N
146	20250404	160527	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5150	80	2	1.58	50907870	9997	69.32	5070	5170	5010	6590	3550	5070	5092.31	1.46	199	5183	5126	5063	5006	4943	5155	5035	41	1520	500	3340	10	1	8131000	419	12.72	0.88	12	0.12	405.00	5881.00	11270	20240405	-54.30	5000	20250403	3.00	6090	-15.44	20250225	5000	3.00	20250403	11270	-54.30	20240405	5000	3.00	20250403	1.69	Y	060850	500	40 억	118919	N	N	0	N	N
147	20250404	150531	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5100	30	2	0.59	50292930	9877	68.49	5070	5170	5010	6590	3550	5070	5091.92	1.46	202	5183	5126	5063	5006	4943	5155	5035	41	1520	500	3340	10	1	8131000	415	12.59	0.87	12	0.12	405.00	5881.00	11270	20240405	-54.75	5000	20250403	2.00	6090	-16.26	20250225	5000	2.00	20250403	11270	-54.75	20240405	5000	2.00	20250403	1.69	Y	060850	500	40 억	118919	N	N	0	N	N
148	20250404	140533	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5090	20	2	0.39	48007380	9428	65.37	5070	5170	5010	6590	3550	5070	5092.00	1.46	-146	5183	5126	5063	5006	4943	5155	5035	41	1520	500	3340	10	1	8131000	414	12.57	0.87	12	0.12	405.00	5881.00	11270	20240405	-54.84	5000	20250403	1.80	6090	-16.42	20250225	5000	1.80	20250403	11270	-54.84	20240405	5000	1.80	20250403	1.69	Y	060850	500	40 억	118919	N	N	0	N	N
149	20250404	130533	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5080	10	2	0.20	47081450	9246	64.11	5070	5170	5010	6590	3550	5070	5092.09	1.46	-166	5183	5126	5063	5006	4943	5155	5035	41	1520	500	3340	10	1	8131000	413	12.54	0.86	12	0.11	405.00	5881.00	11270	20240405	-54.92	5000	20250403	1.60	6090	-16.58	20250225	5000	1.60	20250403	11270	-54.92	20240405	5000	1.60	20250403	1.69	Y	060850	500	40 억	118919	N	N	0	N	N
150	20250404	120527	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5160	90	2	1.78	35506020	6993	48.49	5070	5170	5010	6590	3550	5070	5077.37	1.46	-183	5183	5126	5063	5006	4943	5155	5035	41	1520	500	3340	10	1	8131000	420	12.74	0.88	12	0.09	405.00	5881.00	11270	20240405	-54.21	5000	20250403	3.20	6090	-15.27	20250225	5000	3.20	20250403	11270	-54.21	20240405	5000	3.20	20250403	1.69	Y	060850	500	40 억	118919	N	N	0	N	N
151	20250404	110530	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5120	50	2	0.99	17309730	3419	23.71	5070	5130	5010	6590	3550	5070	5062.80	1.46	-604	5183	5126	5063	5006	4943	5155	5035	41	1520	500	3340	10	1	8131000	416	12.64	0.87	12	0.04	405.00	5881.00	11270	20240405	-54.57	5000	20250403	2.40	6090	-15.93	20250225	5000	2.40	20250403	11270	-54.57	20240405	5000	2.40	20250403	1.69	Y	060850	500	40 억	118919	N	N	0	N	N
152	20250404	100530	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5080	10	2	0.20	8011180	1590	11.02	5070	5080	5010	6590	3550	5070	5038.48	1.46	-170	5183	5126	5063	5006	4943	5155	5035	41	1520	500	3340	10	1	8131000	413	12.54	0.86	12	0.02	405.00	5881.00	11270	20240405	-54.92	5000	20250403	1.60	6090	-16.58	20250225	5000	1.60	20250403	11270	-54.92	20240405	5000	1.60	20250403	1.69	Y	060850	500	40 억	118919	N	N	0	N	N
153	20250404	090532	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5060	-10	5	-0.20	1728850	341	2.36	5070	5070	5060	6590	3550	5070	5069.94	1.46	-278	5183	5126	5063	5006	4943	5155	5035	41	1520	500	3340	10	1	8131000	411	12.49	0.86	12	0.00	405.00	5881.00	11270	20240405	-55.10	5000	20250403	1.20	6090	-16.91	20250225	5000	1.20	20250403	11270	-55.10	20240405	5000	1.20	20250403	1.69	Y	060850	500	40 억	118919	N	N	0	N	N
154	20250403	160521	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	5070	-10	5	-0.20	72922055	14422	125.16	5000	5120	5000	6600	3560	5080	5056.31	1.39	5565	5293	5186	5133	5026	4973	5160	5000	41	1520	500	3350	10	1	8131000	412	12.52	0.86	12	0.18	405.00	5881.00	11270	20240405	-55.01	5000	20250403	1.40	6090	-16.75	20250225	5000	1.40	20250403	11270	-55.01	20240405	5000	1.40	20250403	1.71	Y	060850	500	40 억	113353	N	N	0	N	N
155	20250403	150526	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	5120	40	2	0.79	72338915	14307	124.16	5000	5120	5000	6600	3560	5080	5056.19	1.39	5567	5293	5186	5133	5026	4973	5160	5000	41	1520	500	3350	10	1	8131000	416	12.64	0.87	12	0.18	405.00	5881.00	11270	20240405	-54.57	5000	20250403	2.40	6090	-15.93	20250225	5000	2.40	20250403	11270	-54.57	20240405	5000	2.40	20250403	1.71	Y	060850	500	40 억	113353	N	N	0	N	N
156	20250403	140526	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	5100	20	2	0.39	65981315	13058	113.32	5000	5110	5000	6600	3560	5080	5052.94	1.39	5437	5293	5186	5133	5026	4973	5160	5000	41	1520	500	3350	10	1	8131000	415	12.59	0.87	12	0.16	405.00	5881.00	11270	20240405	-54.75	5000	20250403	2.00	6090	-16.26	20250225	5000	2.00	20250403	11270	-54.75	20240405	5000	2.00	20250403	1.71	Y	060850	500	40 억	113353	N	N	0	N	N
157	20250403	130526	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	5070	-10	5	-0.20	64542645	12774	110.86	5000	5110	5000	6600	3560	5080	5052.66	1.39	5399	5293	5186	5133	5026	4973	5160	5000	41	1520	500	3350	10	1	8131000	412	12.52	0.86	12	0.16	405.00	5881.00	11270	20240405	-55.01	5000	20250403	1.40	6090	-16.75	20250225	5000	1.40	20250403	11270	-55.01	20240405	5000	1.40	20250403	1.71	Y	060850	500	40 억	113353	N	N	0	N	N
158	20250403	120525	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	5080	0	3	0.00	62915170	12454	108.08	5000	5100	5000	6600	3560	5080	5051.80	1.39	5400	5293	5186	5133	5026	4973	5160	5000	41	1520	500	3350	10	1	8131000	413	12.54	0.86	12	0.15	405.00	5881.00	11270	20240405	-54.92	5000	20250403	1.60	6090	-16.58	20250225	5000	1.60	20250403	11270	-54.92	20240405	5000	1.60	20250403	1.71	Y	060850	500	40 억	113353	N	N	0	N	N
159	20250403	110526	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	5030	-50	5	-0.98	62575700	12387	107.50	5000	5100	5000	6600	3560	5080	5051.72	1.39	5446	5293	5186	5133	5026	4973	5160	5000	41	1520	500	3350	10	1	8131000	409	12.42	0.86	12	0.15	405.00	5881.00	11270	20240405	-55.37	5000	20250403	0.60	6090	-17.41	20250225	5000	0.60	20250403	11270	-55.37	20240405	5000	0.60	20250403	1.71	Y	060850	500	40 억	113353	N	N	0	N	N
160	20250403	100526	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	5070	-10	5	-0.20	62137160	12300	106.74	5000	5100	5000	6600	3560	5080	5051.80	1.39	5418	5293	5186	5133	5026	4973	5160	5000	41	1520	500	3350	10	1	8131000	412	12.52	0.86	12	0.15	405.00	5881.00	11270	20240405	-55.01	5000	20250403	1.40	6090	-16.75	20250225	5000	1.40	20250403	11270	-55.01	20240405	5000	1.40	20250403	1.71	Y	060850	500	40 억	113353	N	N	0	N	N
161	20250403	090528	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	5070	-10	5	-0.20	11625480	2294	19.91	5000	5100	5000	6600	3560	5080	5067.78	1.39	-681	5293	5186	5133	5026	4973	5160	5000	41	1520	500	3350	10	1	8131000	412	12.52	0.86	12	0.03	405.00	5881.00	11270	20240405	-55.01	5000	20250403	1.40	6090	-16.75	20250225	5000	1.40	20250403	11270	-55.01	20240405	5000	1.40	20250403	1.71	Y	060850	500	40 억	113353	N	N	0	N	N
162	20250402	160515	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5080	-170	5	-3.24	54319780	10601	60.32	5200	5240	5080	6820	3680	5250	5124.02	1.42	-1807	5410	5330	5170	5090	4930	5370	5130	41	1570	500	3460	10	1	8131000	413	12.54	0.86	12	0.13	405.00	5881.00	11270	20240405	-54.92	5010	20250401	1.40	6090	-16.58	20250225	5010	1.40	20250401	11270	-54.92	20240405	5010	1.40	20250401	1.78	Y	060850	500	40 억	115150	N	N	0	N	N
163	20250402	150516	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5140	-110	5	-2.10	46592930	9082	51.68	5200	5240	5090	6820	3680	5250	5130.25	1.42	-1757	5410	5330	5170	5090	4930	5370	5130	41	1570	500	3460	10	1	8131000	418	12.69	0.87	12	0.11	405.00	5881.00	11270	20240405	-54.39	5010	20250401	2.59	6090	-15.60	20250225	5010	2.59	20250401	11270	-54.39	20240405	5010	2.59	20250401	1.78	Y	060850	500	40 억	115150	N	N	0	N	N
164	20250402	140516	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5110	-140	5	-2.67	38254710	7450	42.39	5200	5240	5100	6820	3680	5250	5134.86	1.42	-749	5410	5330	5170	5090	4930	5370	5130	41	1570	500	3460	10	1	8131000	415	12.62	0.87	12	0.09	405.00	5881.00	11270	20240405	-54.66	5010	20250401	2.00	6090	-16.09	20250225	5010	2.00	20250401	11270	-54.66	20240405	5010	2.00	20250401	1.78	Y	060850	500	40 억	115150	N	N	0	N	N
165	20250402	130517	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5180	-70	5	-1.33	26461750	5144	29.27	5200	5240	5110	6820	3680	5250	5144.20	1.42	-568	5410	5330	5170	5090	4930	5370	5130	41	1570	500	3460	10	1	8131000	421	12.79	0.88	12	0.06	405.00	5881.00	11270	20240405	-54.04	5010	20250401	3.39	6090	-14.94	20250225	5010	3.39	20250401	11270	-54.04	20240405	5010	3.39	20250401	1.78	Y	060850	500	40 억	115150	N	N	0	N	N
166	20250402	120517	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5180	-70	5	-1.33	24151210	4697	26.73	5200	5240	5110	6820	3680	5250	5141.84	1.42	-555	5410	5330	5170	5090	4930	5370	5130	41	1570	500	3460	10	1	8131000	421	12.79	0.88	12	0.06	405.00	5881.00	11270	20240405	-54.04	5010	20250401	3.39	6090	-14.94	20250225	5010	3.39	20250401	11270	-54.04	20240405	5010	3.39	20250401	1.78	Y	060850	500	40 억	115150	N	N	0	N	N
167	20250402	110515	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5150	-100	5	-1.90	18869940	3666	20.86	5200	5240	5120	6820	3680	5250	5147.28	1.42	-552	5410	5330	5170	5090	4930	5370	5130	41	1570	500	3460	10	1	8131000	419	12.72	0.88	12	0.05	405.00	5881.00	11270	20240405	-54.30	5010	20250401	2.79	6090	-15.44	20250225	5010	2.79	20250401	11270	-54.30	20240405	5010	2.79	20250401	1.78	Y	060850	500	40 억	115150	N	N	0	N	N
168	20250402	100515	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5150	-100	5	-1.90	9572450	1855	10.55	5200	5240	5120	6820	3680	5250	5160.35	1.42	-451	5410	5330	5170	5090	4930	5370	5130	41	1570	500	3460	10	1	8131000	419	12.72	0.88	12	0.02	405.00	5881.00	11270	20240405	-54.30	5010	20250401	2.79	6090	-15.44	20250225	5010	2.79	20250401	11270	-54.30	20240405	5010	2.79	20250401	1.78	Y	060850	500	40 억	115150	N	N	0	N	N
169	20250402	090520	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5170	-80	5	-1.52	3377070	650	3.70	5200	5240	5170	6820	3680	5250	5195.49	1.42	-1	5410	5330	5170	5090	4930	5370	5130	41	1570	500	3460	10	1	8131000	420	12.77	0.88	12	0.01	405.00	5881.00	11270	20240405	-54.13	5010	20250401	3.19	6090	-15.11	20250225	5010	3.19	20250401	11270	-54.13	20240405	5010	3.19	20250401	1.78	Y	060850	500	40 억	115150	N	N	0	N	N
170	20250401	160520	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	5250	210	2	4.17	88936230	17515	94.57	5010	5250	5010	6550	3530	5040	5077.72	1.32	6182	5153	5096	5063	5006	4973	5080	4990	41	1510	500	3320	10	1	8131000	427	12.96	0.89	12	0.22	405.00	5881.00	11270	20240405	-53.42	5010	20250401	4.79	6090	-13.79	20250225	5010	4.79	20250401	11270	-53.42	20240405	5010	4.79	20250401	1.89	Y	060850	500	40 억	106968	N	N	0	N	N
171	20250401	150519	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	5140	100	2	1.98	83605500	16496	89.07	5010	5160	5010	6550	3530	5040	5068.23	1.32	6144	5153	5096	5063	5006	4973	5080	4990	41	1510	500	3320	10	1	8131000	418	12.69	0.87	12	0.20	405.00	5881.00	11270	20240405	-54.39	5010	20250401	2.59	6090	-15.60	20250225	5010	2.59	20250401	11270	-54.39	20240405	5010	2.59	20250401	1.89	Y	060850	500	40 억	106968	N	N	0	N	N
172	20250401	140519	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	5130	90	2	1.79	75069990	14837	80.11	5010	5150	5010	6550	3530	5040	5059.65	1.32	5202	5153	5096	5063	5006	4973	5080	4990	41	1510	500	3320	10	1	8131000	417	12.67	0.87	12	0.18	405.00	5881.00	11270	20240405	-54.48	5010	20250401	2.40	6090	-15.76	20250225	5010	2.40	20250401	11270	-54.48	20240405	5010	2.40	20250401	1.89	Y	060850	500	40 억	106968	N	N	0	N	N
173	20250401	130520	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	5100	60	2	1.19	60533960	11985	64.71	5010	5150	5010	6550	3530	5040	5050.81	1.32	4282	5153	5096	5063	5006	4973	5080	4990	41	1510	500	3320	10	1	8131000	415	12.59	0.87	12	0.15	405.00	5881.00	11270	20240405	-54.75	5010	20250401	1.80	6090	-16.26	20250225	5010	1.80	20250401	11270	-54.75	20240405	5010	1.80	20250401	1.89	Y	060850	500	40 억	106968	N	N	0	N	N
174	20250401	120520	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	5120	80	2	1.59	56028460	11103	59.95	5010	5150	5010	6550	3530	5040	5046.25	1.32	4201	5153	5096	5063	5006	4973	5080	4990	41	1510	500	3320	10	1	8131000	416	12.64	0.87	12	0.14	405.00	5881.00	11270	20240405	-54.57	5010	20250401	2.20	6090	-15.93	20250225	5010	2.20	20250401	11270	-54.57	20240405	5010	2.20	20250401	1.89	Y	060850	500	40 억	106968	N	N	0	N	N
175	20250401	110516	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	5100	60	2	1.19	50300240	9981	53.89	5010	5100	5010	6550	3530	5040	5039.60	1.32	3986	5153	5096	5063	5006	4973	5080	4990	41	1510	500	3320	10	1	8131000	415	12.59	0.87	12	0.12	405.00	5881.00	11270	20240405	-54.75	5010	20250401	1.80	6090	-16.26	20250225	5010	1.80	20250401	11270	-54.75	20240405	5010	1.80	20250401	1.89	Y	060850	500	40 억	106968	N	N	0	N	N
176	20250401	100512	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	5050	10	2	0.20	28824990	5728	30.93	5010	5080	5010	6550	3530	5040	5032.30	1.32	1722	5153	5096	5063	5006	4973	5080	4990	41	1510	500	3320	10	1	8131000	411	12.47	0.86	12	0.07	405.00	5881.00	11270	20240405	-55.19	5010	20250401	0.80	6090	-17.08	20250225	5010	0.80	20250401	11270	-55.19	20240405	5010	0.80	20250401	1.89	Y	060850	500	40 억	106968	N	N	0	N	N
177	20250401	090513	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	5080	40	2	0.79	19467540	3875	20.92	5010	5080	5010	6550	3530	5040	5023.88	1.32	1587	5153	5096	5063	5006	4973	5080	4990	41	1510	500	3320	10	1	8131000	413	12.54	0.86	12	0.05	405.00	5881.00	11270	20240405	-54.92	5010	20250401	1.40	6090	-16.58	20250225	5010	1.40	20250401	11270	-54.92	20240405	5010	1.40	20250401	1.89	Y	060850	500	40 억	106968	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History