KissMeData/288980/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

73 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	161104	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1211	-36	5	-2.89	540476612	446170	98.96	1235	1247	1190	1621	873	1247	1211.37	2.10	-48617	1311	1279	1248	1216	1185	1263	1200	173	374	500	740	1	1	34556562	418	-12.36	1.13	12	1.29	-98.00	1070.00	2795	20240426	-56.67	910	20250407	33.08	1570	-22.87	20250424	910	33.08	20250407	2740	-55.80	20240430	910	33.08	20250407	2.61	Y	288980	500	172 억	726897	N	N	13123	N	N
3	20250430	151113	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1217	-30	5	-2.41	512062679	422720	93.76	1235	1247	1190	1621	873	1247	1211.35	2.10	-50276	1311	1279	1248	1216	1185	1263	1200	173	374	500	740	1	1	34556562	421	-12.42	1.14	12	1.22	-98.00	1070.00	2795	20240426	-56.46	910	20250407	33.74	1570	-22.48	20250424	910	33.74	20250407	2740	-55.58	20240430	910	33.74	20250407	2.61	Y	288980	500	172 억	726897	N	N	15015	N	N
4	20250430	141114	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1208	-39	5	-3.13	476713163	393530	87.29	1235	1247	1190	1621	873	1247	1211.38	2.10	-64249	1311	1279	1248	1216	1185	1263	1200	173	374	500	740	1	1	34556562	417	-12.33	1.13	12	1.14	-98.00	1070.00	2795	20240426	-56.78	910	20250407	32.75	1570	-23.06	20250424	910	32.75	20250407	2740	-55.91	20240430	910	32.75	20250407	2.61	Y	288980	500	172 억	726897	N	N	15015	N	N
5	20250430	131111	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1211	-36	5	-2.89	435433107	359331	79.70	1235	1247	1190	1621	873	1247	1211.79	2.10	-63112	1311	1279	1248	1216	1185	1263	1200	173	374	500	740	1	1	34556562	418	-12.36	1.13	12	1.04	-98.00	1070.00	2795	20240426	-56.67	910	20250407	33.08	1570	-22.87	20250424	910	33.08	20250407	2740	-55.80	20240430	910	33.08	20250407	2.61	Y	288980	500	172 억	726897	N	N	15015	N	N
6	20250430	121115	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1203	-44	5	-3.53	403716651	333080	73.88	1235	1247	1190	1621	873	1247	1212.07	2.10	-58319	1311	1279	1248	1216	1185	1263	1200	173	374	500	740	1	1	34556562	416	-12.28	1.12	12	0.96	-98.00	1070.00	2795	20240426	-56.96	910	20250407	32.20	1570	-23.38	20250424	910	32.20	20250407	2740	-56.09	20240430	910	32.20	20250407	2.61	Y	288980	500	172 억	726897	N	N	15015	N	N
7	20250430	111113	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1201	-46	5	-3.69	365551818	301375	66.85	1235	1247	1190	1621	873	1247	1212.95	2.10	-65015	1311	1279	1248	1216	1185	1263	1200	173	374	500	740	1	1	34556562	415	-12.26	1.12	12	0.87	-98.00	1070.00	2795	20240426	-57.03	910	20250407	31.98	1570	-23.50	20250424	910	31.98	20250407	2740	-56.17	20240430	910	31.98	20250407	2.61	Y	288980	500	172 억	726897	N	N	15015	N	N
8	20250430	101116	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1196	-51	5	-4.09	263957399	216484	48.02	1235	1247	1195	1621	873	1247	1219.29	2.10	-59346	1311	1279	1248	1216	1185	1263	1200	173	374	500	740	1	1	34556562	413	-12.20	1.12	12	0.63	-98.00	1070.00	2795	20240426	-57.21	910	20250407	31.43	1570	-23.82	20250424	910	31.43	20250407	2740	-56.35	20240430	910	31.43	20250407	2.61	Y	288980	500	172 억	726897	N	N	15015	N	N
9	20250430	091119	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1232	-15	5	-1.20	64694425	52799	11.71	1235	1247	1214	1621	873	1247	1225.30	2.10	-3391	1311	1279	1248	1216	1185	1263	1200	173	374	500	740	1	1	34556562	426	-12.57	1.15	12	0.15	-98.00	1070.00	2795	20240426	-55.92	910	20250407	35.38	1570	-21.53	20250424	910	35.38	20250407	2740	-55.04	20240430	910	35.38	20250407	2.61	Y	288980	500	172 억	726897	N	N	15015	N	N
10	20250429	161103	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1247	-3	5	-0.24	560899984	448550	42.30	1255	1280	1217	1625	875	1250	1250.47	1.95	11434	1356	1303	1275	1222	1194	1289	1208	173	375	500	750	1	1	34556562	431	-12.72	1.17	12	1.30	-98.00	1070.00	2795	20240426	-55.38	910	20250407	37.03	1570	-20.57	20250424	910	37.03	20250407	2790	-55.30	20240429	910	37.03	20250407	2.41	Y	288980	500	172 억	675167	N	N	15015	N	N
11	20250429	151108	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1255	5	2	0.40	542118354	433522	40.89	1255	1280	1217	1625	875	1250	1250.50	1.95	10587	1356	1303	1275	1222	1194	1289	1208	173	375	500	750	1	1	34556562	434	-12.81	1.17	12	1.25	-98.00	1070.00	2795	20240426	-55.10	910	20250407	37.91	1570	-20.06	20250424	910	37.91	20250407	2790	-55.02	20240429	910	37.91	20250407	2.41	Y	288980	500	172 억	675167	N	N	59892	N	N
12	20250429	141111	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1253	3	2	0.24	476546018	381065	35.94	1255	1280	1217	1625	875	1250	1250.56	1.95	9830	1356	1303	1275	1222	1194	1289	1208	173	375	500	750	1	1	34556562	433	-12.79	1.17	12	1.10	-98.00	1070.00	2795	20240426	-55.17	910	20250407	37.69	1570	-20.19	20250424	910	37.69	20250407	2790	-55.09	20240429	910	37.69	20250407	2.41	Y	288980	500	172 억	675167	N	N	59892	N	N
13	20250429	131108	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1263	13	2	1.04	435798096	348522	32.87	1255	1280	1217	1625	875	1250	1250.42	1.95	9097	1356	1303	1275	1222	1194	1289	1208	173	375	500	750	1	1	34556562	436	-12.89	1.18	12	1.01	-98.00	1070.00	2795	20240426	-54.81	910	20250407	38.79	1570	-19.55	20250424	910	38.79	20250407	2790	-54.73	20240429	910	38.79	20250407	2.41	Y	288980	500	172 억	675167	N	N	59892	N	N
14	20250429	121112	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1260	10	2	0.80	390989639	312750	29.50	1255	1280	1217	1625	875	1250	1250.17	1.95	17363	1356	1303	1275	1222	1194	1289	1208	173	375	500	750	1	1	34556562	435	-12.86	1.18	12	0.91	-98.00	1070.00	2795	20240426	-54.92	910	20250407	38.46	1570	-19.75	20250424	910	38.46	20250407	2790	-54.84	20240429	910	38.46	20250407	2.41	Y	288980	500	172 억	675167	N	N	59892	N	N
15	20250429	111110	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1272	22	2	1.76	337824551	270524	25.51	1255	1280	1217	1625	875	1250	1248.78	1.95	15364	1356	1303	1275	1222	1194	1289	1208	173	375	500	750	1	1	34556562	440	-12.98	1.19	12	0.78	-98.00	1070.00	2795	20240426	-54.49	910	20250407	39.78	1570	-18.98	20250424	910	39.78	20250407	2790	-54.41	20240429	910	39.78	20250407	2.41	Y	288980	500	172 억	675167	N	N	59892	N	N
16	20250429	101111	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1236	-14	5	-1.12	233887105	188061	17.74	1255	1276	1217	1625	875	1250	1243.68	1.95	12356	1356	1303	1275	1222	1194	1289	1208	173	375	500	750	1	1	34556562	427	-12.61	1.16	12	0.54	-98.00	1070.00	2795	20240426	-55.78	910	20250407	35.82	1570	-21.27	20250424	910	35.82	20250407	2790	-55.70	20240429	910	35.82	20250407	2.41	Y	288980	500	172 억	675167	N	N	59892	N	N
17	20250429	091114	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1256	6	2	0.48	75220834	59874	5.65	1255	1276	1240	1625	875	1250	1256.32	1.95	-5973	1356	1303	1275	1222	1194	1289	1208	173	375	500	750	1	1	34556562	434	-12.82	1.17	12	0.17	-98.00	1070.00	2795	20240426	-55.06	910	20250407	38.02	1570	-20.00	20250424	910	38.02	20250407	2790	-54.98	20240429	910	38.02	20250407	2.41	Y	288980	500	172 억	675167	N	N	59892	N	N
18	20250428	161102	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1250	-4	5	-0.32	1340475816	1046021	33.73	1289	1328	1247	1630	878	1254	1281.56	2.24	-87662	1404	1328	1284	1208	1164	1307	1187	173	376	500	750	1	1	34556562	432	-12.76	1.17	12	3.03	-98.00	1070.00	2795	20240426	-55.28	910	20250407	37.36	1570	-20.38	20250424	910	37.36	20250407	2790	-55.20	20240429	910	37.36	20250407	2.14	Y	288980	500	172 억	773060	N	N	59892	N	N
19	20250428	151106	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1249	-5	5	-0.40	1285171325	1001899	32.31	1289	1328	1247	1630	878	1254	1282.78	2.24	-108066	1404	1328	1284	1208	1164	1307	1187	173	376	500	750	1	1	34556562	432	-12.74	1.17	12	2.90	-98.00	1070.00	2795	20240426	-55.31	910	20250407	37.25	1570	-20.45	20250424	910	37.25	20250407	2790	-55.23	20240429	910	37.25	20250407	2.14	Y	288980	500	172 억	773060	N	N	42211	N	N
20	20250428	141108	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1263	9	2	0.72	1168227296	908956	29.31	1289	1328	1257	1630	878	1254	1285.30	2.24	-98502	1404	1328	1284	1208	1164	1307	1187	173	376	500	750	1	1	34556562	436	-12.89	1.18	12	2.63	-98.00	1070.00	2795	20240426	-54.81	910	20250407	38.79	1570	-19.55	20250424	910	38.79	20250407	2790	-54.73	20240429	910	38.79	20250407	2.14	Y	288980	500	172 억	773060	N	N	42211	N	N
21	20250428	131107	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1260	6	2	0.48	1121681913	872077	28.12	1289	1328	1257	1630	878	1254	1286.28	2.24	-75179	1404	1328	1284	1208	1164	1307	1187	173	376	500	750	1	1	34556562	435	-12.86	1.18	12	2.52	-98.00	1070.00	2795	20240426	-54.92	910	20250407	38.46	1570	-19.75	20250424	910	38.46	20250407	2790	-54.84	20240429	910	38.46	20250407	2.14	Y	288980	500	172 억	773060	N	N	42211	N	N
22	20250428	121104	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1260	6	2	0.48	1073000794	833412	26.88	1289	1328	1257	1630	878	1254	1287.55	2.24	-71260	1404	1328	1284	1208	1164	1307	1187	173	376	500	750	1	1	34556562	435	-12.86	1.18	12	2.41	-98.00	1070.00	2795	20240426	-54.92	910	20250407	38.46	1570	-19.75	20250424	910	38.46	20250407	2790	-54.84	20240429	910	38.46	20250407	2.14	Y	288980	500	172 억	773060	N	N	42211	N	N
23	20250428	111105	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1261	7	2	0.56	961266079	744871	24.02	1289	1328	1257	1630	878	1254	1290.59	2.24	-38076	1404	1328	1284	1208	1164	1307	1187	173	376	500	750	1	1	34556562	436	-12.87	1.18	12	2.16	-98.00	1070.00	2795	20240426	-54.88	910	20250407	38.57	1570	-19.68	20250424	910	38.57	20250407	2790	-54.80	20240429	910	38.57	20250407	2.14	Y	288980	500	172 억	773060	N	N	42211	N	N
24	20250428	101102	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1259	5	2	0.40	893495140	691146	22.29	1289	1328	1257	1630	878	1254	1292.87	2.24	-19453	1404	1328	1284	1208	1164	1307	1187	173	376	500	750	1	1	34556562	435	-12.85	1.18	12	2.00	-98.00	1070.00	2795	20240426	-54.96	910	20250407	38.35	1570	-19.81	20250424	910	38.35	20250407	2790	-54.87	20240429	910	38.35	20250407	2.14	Y	288980	500	172 억	773060	N	N	42211	N	N
25	20250428	091105	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1307	53	2	4.23	504016679	386872	12.48	1289	1328	1275	1630	878	1254	1303.01	2.24	11129	1404	1328	1284	1208	1164	1307	1187	173	376	500	750	1	1	34556562	452	-13.34	1.22	12	1.12	-98.00	1070.00	2795	20240426	-53.24	910	20250407	43.63	1570	-16.75	20250424	910	43.63	20250407	2790	-53.15	20240429	910	43.63	20250407	2.14	Y	288980	500	172 억	773060	N	N	42211	N	N
26	20250425	161059	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1254	9	2	0.72	3981287026	3072714	15.75	1276	1360	1240	1618	872	1245	1295.74	3.06	-296741	1761	1502	1311	1052	861	1632	1182	173	373	500	740	1	1	34556562	433	-12.80	1.17	12	8.89	-98.00	1070.00	2795	20240426	-55.13	910	20250407	37.80	1570	-20.13	20250424	910	37.80	20250407	2795	-55.13	20240426	910	37.80	20250407	2.01	Y	288980	500	172 억	1056387	N	N	42211	N	N
27	20250425	151108	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1259	14	2	1.12	3913565055	3018720	15.48	1276	1360	1240	1618	872	1245	1296.43	3.06	-314139	1761	1502	1311	1052	861	1632	1182	173	373	500	740	1	1	34556562	435	-12.85	1.18	12	8.74	-98.00	1070.00	2795	20240426	-54.96	910	20250407	38.35	1570	-19.81	20250424	910	38.35	20250407	2795	-54.96	20240426	910	38.35	20250407	2.01	Y	288980	500	172 억	1056387	N	N	45748	N	N
28	20250425	141106	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1260	15	2	1.20	3663929679	2820138	14.46	1276	1360	1252	1618	872	1245	1299.21	3.06	-305808	1761	1502	1311	1052	861	1632	1182	173	373	500	740	1	1	34556562	435	-12.86	1.18	12	8.16	-98.00	1070.00	2795	20240426	-54.92	910	20250407	38.46	1570	-19.75	20250424	910	38.46	20250407	2795	-54.92	20240426	910	38.46	20250407	2.01	Y	288980	500	172 억	1056387	N	N	45748	N	N
29	20250425	131107	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1279	34	2	2.73	3401605286	2612988	13.40	1276	1360	1252	1618	872	1245	1301.81	3.06	-262529	1761	1502	1311	1052	861	1632	1182	173	373	500	740	1	1	34556562	442	-13.05	1.20	12	7.56	-98.00	1070.00	2795	20240426	-54.24	910	20250407	40.55	1570	-18.54	20250424	910	40.55	20250407	2795	-54.24	20240426	910	40.55	20250407	2.01	Y	288980	500	172 억	1056387	N	N	45748	N	N
30	20250425	121104	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1286	41	2	3.29	3292509627	2528235	12.96	1276	1360	1252	1618	872	1245	1302.30	3.06	-254011	1761	1502	1311	1052	861	1632	1182	173	373	500	740	1	1	34556562	444	-13.12	1.20	12	7.32	-98.00	1070.00	2795	20240426	-53.99	910	20250407	41.32	1570	-18.09	20250424	910	41.32	20250407	2795	-53.99	20240426	910	41.32	20250407	2.01	Y	288980	500	172 억	1056387	N	N	45748	N	N
31	20250425	111106	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1282	37	2	2.97	3198296431	2455094	12.59	1276	1360	1252	1618	872	1245	1302.72	3.06	-255604	1761	1502	1311	1052	861	1632	1182	173	373	500	740	1	1	34556562	443	-13.08	1.20	12	7.10	-98.00	1070.00	2795	20240426	-54.13	910	20250407	40.88	1570	-18.34	20250424	910	40.88	20250407	2795	-54.13	20240426	910	40.88	20250407	2.01	Y	288980	500	172 억	1056387	N	N	45748	N	N
32	20250425	101104	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1279	34	2	2.73	2933551719	2249169	11.53	1276	1360	1252	1618	872	1245	1304.29	3.06	-264251	1761	1502	1311	1052	861	1632	1182	173	373	500	740	1	1	34556562	442	-13.05	1.20	12	6.51	-98.00	1070.00	2795	20240426	-54.24	910	20250407	40.55	1570	-18.54	20250424	910	40.55	20250407	2795	-54.24	20240426	910	40.55	20250407	2.01	Y	288980	500	172 억	1056387	N	N	45748	N	N
33	20250425	091109	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1259	14	2	1.12	1346936968	1034113	5.30	1276	1344	1252	1618	872	1245	1302.51	3.06	-106200	1761	1502	1311	1052	861	1632	1182	173	373	500	740	1	1	34556562	435	-12.85	1.18	12	2.99	-98.00	1070.00	2795	20240426	-54.96	910	20250407	38.35	1570	-19.81	20250424	910	38.35	20250407	2795	-54.96	20240426	910	38.35	20250407	2.01	Y	288980	500	172 억	1056387	N	N	45748	N	N
34	20250424	161049	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1245	10	2	0.81	27731537599	19395896	789.79	1179	1570	1120	1605	865	1235	1430.20	3.57	-131213	1523	1379	1242	1098	961	1451	1170	173	370	500	740	1	1	34556562	430	-12.70	1.16	12	56.13	-98.00	1070.00	2795	20240426	-55.46	910	20250407	36.81	1570	-20.70	20250424	910	36.81	20250407	2795	-55.46	20240426	910	36.81	20250407	1.99	Y	288980	500	172 억	1235074	N	N	45748	N	N
35	20250424	151102	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1292	57	2	4.62	27264230970	19024761	774.68	1179	1570	1120	1605	865	1235	1433.10	3.57	-162849	1523	1379	1242	1098	961	1451	1170	173	370	500	740	1	1	34556562	446	-13.18	1.21	12	55.05	-98.00	1070.00	2795	20240426	-53.77	910	20250407	41.98	1570	-17.71	20250424	910	41.98	20250407	2795	-53.77	20240426	910	41.98	20250407	1.99	Y	288980	500	172 억	1235074	N	N	11225	N	N
36	20250424	141102	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1327	92	2	7.45	25812022858	17902483	728.98	1179	1570	1120	1605	865	1235	1441.82	3.57	-254040	1523	1379	1242	1098	961	1451	1170	173	370	500	740	1	1	34556562	459	-13.54	1.24	12	51.81	-98.00	1070.00	2795	20240426	-52.52	910	20250407	45.82	1570	-15.48	20250424	910	45.82	20250407	2795	-52.52	20240426	910	45.82	20250407	1.99	Y	288980	500	172 억	1235074	N	N	11225	N	N
37	20250424	131100	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1394	159	2	12.87	22174499342	15240984	620.60	1179	1570	1120	1605	865	1235	1454.94	3.57	-314375	1523	1379	1242	1098	961	1451	1170	173	370	500	740	1	1	34556562	482	-14.22	1.30	12	44.10	-98.00	1070.00	2795	20240426	-50.13	910	20250407	53.19	1570	-11.21	20250424	910	53.19	20250407	2795	-50.13	20240426	910	53.19	20250407	1.99	Y	288980	500	172 억	1235074	N	N	11225	N	N
38	20250424	121059	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1199	-36	5	-2.91	807926806	677837	27.60	1179	1250	1120	1605	865	1235	1191.85	3.57	81422	1523	1379	1242	1098	961	1451	1170	173	370	500	740	1	1	34556562	414	-12.23	1.12	12	1.96	-98.00	1070.00	2795	20240426	-57.10	910	20250407	31.76	1540	-22.14	20250206	910	31.76	20250407	2795	-57.10	20240426	910	31.76	20250407	1.99	Y	288980	500	172 억	1235074	N	N	11225	N	N
39	20250424	111102	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1187	-48	5	-3.89	664964536	559414	22.78	1179	1234	1120	1605	865	1235	1188.59	3.57	56666	1523	1379	1242	1098	961	1451	1170	173	370	500	740	1	1	34556562	410	-12.11	1.11	12	1.62	-98.00	1070.00	2795	20240426	-57.53	910	20250407	30.44	1540	-22.92	20250206	910	30.44	20250407	2795	-57.53	20240426	910	30.44	20250407	1.99	Y	288980	500	172 억	1235074	N	N	11225	N	N
40	20250424	101059	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1195	-40	5	-3.24	582777238	490444	19.97	1179	1234	1120	1605	865	1235	1188.16	3.57	40657	1523	1379	1242	1098	961	1451	1170	173	370	500	740	1	1	34556562	413	-12.19	1.12	12	1.42	-98.00	1070.00	2795	20240426	-57.25	910	20250407	31.32	1540	-22.40	20250206	910	31.32	20250407	2795	-57.25	20240426	910	31.32	20250407	1.99	Y	288980	500	172 억	1235074	N	N	11225	N	N
41	20250424	091108	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1191	-44	5	-3.56	322449046	273663	11.14	1179	1209	1120	1605	865	1235	1178.05	3.57	44497	1523	1379	1242	1098	961	1451	1170	173	370	500	740	1	1	34556562	412	-12.15	1.11	12	0.79	-98.00	1070.00	2795	20240426	-57.39	910	20250407	30.88	1540	-22.66	20250206	910	30.88	20250407	2795	-57.39	20240426	910	30.88	20250407	1.99	Y	288980	500	172 억	1235074	N	N	11225	N	N
42	20250423	161040	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1235	123	2	11.06	2752752913	2199129	1828.22	1115	1386	1105	1445	779	1112	1252.63	3.78	-79275	1134	1122	1105	1093	1076	1129	1100	173	333	500	660	1	1	34556562	427	-12.60	1.15	12	6.36	-98.00	1070.00	2795	20240426	-55.81	910	20250407	35.71	1540	-19.81	20250206	910	35.71	20250407	2795	-55.81	20240426	910	35.71	20250407	1.97	Y	288980	500	172 억	1305678	N	N	11225	N	N
43	20250423	151059	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1158	46	2	4.14	651045659	573327	476.63	1115	1164	1105	1445	779	1112	1135.56	3.78	27955	1134	1122	1105	1093	1076	1129	1100	173	333	500	660	1	1	34556562	400	-11.82	1.08	12	1.66	-98.00	1070.00	2795	20240426	-58.57	910	20250407	27.25	1540	-24.81	20250206	910	27.25	20250407	2795	-58.57	20240426	910	27.25	20250407	1.97	Y	288980	500	172 억	1305678	N	N	2745	N	N
44	20250423	141058	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1127	15	2	1.35	571224978	503641	418.70	1115	1164	1105	1445	779	1112	1134.19	3.78	11838	1134	1122	1105	1093	1076	1129	1100	173	333	500	660	1	1	34556562	389	-11.50	1.05	12	1.46	-98.00	1070.00	2795	20240426	-59.68	910	20250407	23.85	1540	-26.82	20250206	910	23.85	20250407	2795	-59.68	20240426	910	23.85	20250407	1.97	Y	288980	500	172 억	1305678	N	N	2745	N	N
45	20250423	131056	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1128	16	2	1.44	531673411	468514	389.49	1115	1164	1105	1445	779	1112	1134.81	3.78	12891	1134	1122	1105	1093	1076	1129	1100	173	333	500	660	1	1	34556562	390	-11.51	1.05	12	1.36	-98.00	1070.00	2795	20240426	-59.64	910	20250407	23.96	1540	-26.75	20250206	910	23.96	20250407	2795	-59.64	20240426	910	23.96	20250407	1.97	Y	288980	500	172 억	1305678	N	N	2745	N	N
46	20250423	121100	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1140	28	2	2.52	493380438	434625	361.32	1115	1164	1105	1445	779	1112	1135.19	3.78	11761	1134	1122	1105	1093	1076	1129	1100	173	333	500	660	1	1	34556562	394	-11.63	1.07	12	1.26	-98.00	1070.00	2795	20240426	-59.21	910	20250407	25.27	1540	-25.97	20250206	910	25.27	20250407	2795	-59.21	20240426	910	25.27	20250407	1.97	Y	288980	500	172 억	1305678	N	N	2745	N	N
47	20250423	111101	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1156	44	2	3.96	427905584	377848	314.12	1115	1164	1105	1445	779	1112	1132.48	3.78	22810	1134	1122	1105	1093	1076	1129	1100	173	333	500	660	1	1	34556562	399	-11.80	1.08	12	1.09	-98.00	1070.00	2795	20240426	-58.64	910	20250407	27.03	1540	-24.94	20250206	910	27.03	20250407	2795	-58.64	20240426	910	27.03	20250407	1.97	Y	288980	500	172 억	1305678	N	N	2745	N	N
48	20250423	101102	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1140	28	2	2.52	266438554	237116	197.12	1115	1144	1105	1445	779	1112	1123.66	3.78	20584	1134	1122	1105	1093	1076	1129	1100	173	333	500	660	1	1	34556562	394	-11.63	1.07	12	0.69	-98.00	1070.00	2795	20240426	-59.21	910	20250407	25.27	1540	-25.97	20250206	910	25.27	20250407	2795	-59.21	20240426	910	25.27	20250407	1.97	Y	288980	500	172 억	1305678	N	N	2745	N	N
49	20250423	091108	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1113	1	2	0.09	39285722	35253	29.31	1115	1119	1112	1445	779	1112	1114.39	3.78	24786	1134	1122	1105	1093	1076	1129	1100	173	333	500	660	1	1	34556562	385	-11.36	1.04	12	0.10	-98.00	1070.00	2795	20240426	-60.18	910	20250407	22.31	1540	-27.73	20250206	910	22.31	20250407	2795	-60.18	20240426	910	22.31	20250407	1.97	Y	288980	500	172 억	1305678	N	N	2745	N	N
50	20250422	161034	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1112	3	2	0.27	128864944	117131	113.96	1100	1117	1088	1441	777	1109	1100.18	3.80	-7760	1137	1122	1102	1087	1067	1130	1095	173	332	500	660	1	1	34556562	384	-11.35	1.04	12	0.34	-98.00	1070.00	2795	20240426	-60.21	910	20250407	22.20	1540	-27.79	20250206	910	22.20	20250407	2795	-60.21	20240426	910	22.20	20250407	1.99	Y	288980	500	172 억	1312242	N	N	2745	N	N
51	20250422	151052	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1113	4	2	0.36	115072615	104756	101.92	1100	1115	1088	1441	777	1109	1098.48	3.80	-7166	1137	1122	1102	1087	1067	1130	1095	173	332	500	660	1	1	34556562	385	-11.36	1.04	12	0.30	-98.00	1070.00	2795	20240426	-60.18	910	20250407	22.31	1540	-27.73	20250206	910	22.31	20250407	2795	-60.18	20240426	910	22.31	20250407	1.99	Y	288980	500	172 억	1312242	N	N	1528	N	N
52	20250422	141053	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1098	-11	5	-0.99	96539233	88067	85.68	1100	1109	1088	1441	777	1109	1096.20	3.80	-8753	1137	1122	1102	1087	1067	1130	1095	173	332	500	660	1	1	34556562	379	-11.20	1.03	12	0.25	-98.00	1070.00	2795	20240426	-60.72	910	20250407	20.66	1540	-28.70	20250206	910	20.66	20250407	2795	-60.72	20240426	910	20.66	20250407	1.99	Y	288980	500	172 억	1312242	N	N	1528	N	N
53	20250422	131050	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1088	-21	5	-1.89	74804275	68231	66.38	1100	1108	1088	1441	777	1109	1096.34	3.80	-11397	1137	1122	1102	1087	1067	1130	1095	173	332	500	660	1	1	34556562	376	-11.10	1.02	12	0.20	-98.00	1070.00	2795	20240426	-61.07	910	20250407	19.56	1540	-29.35	20250206	910	19.56	20250407	2795	-61.07	20240426	910	19.56	20250407	1.99	Y	288980	500	172 억	1312242	N	N	1528	N	N
54	20250422	121054	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1090	-19	5	-1.71	65443903	59646	58.03	1100	1108	1089	1441	777	1109	1097.21	3.80	-10832	1137	1122	1102	1087	1067	1130	1095	173	332	500	660	1	1	34556562	377	-11.12	1.02	12	0.17	-98.00	1070.00	2795	20240426	-61.00	910	20250407	19.78	1540	-29.22	20250206	910	19.78	20250407	2795	-61.00	20240426	910	19.78	20250407	1.99	Y	288980	500	172 억	1312242	N	N	1528	N	N
55	20250422	111051	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1099	-10	5	-0.90	39548762	35971	35.00	1100	1108	1095	1441	777	1109	1099.46	3.80	-1949	1137	1122	1102	1087	1067	1130	1095	173	332	500	660	1	1	34556562	380	-11.21	1.03	12	0.10	-98.00	1070.00	2795	20240426	-60.68	910	20250407	20.77	1540	-28.64	20250206	910	20.77	20250407	2795	-60.68	20240426	910	20.77	20250407	1.99	Y	288980	500	172 억	1312242	N	N	1528	N	N
56	20250422	101051	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1102	-7	5	-0.63	31492166	28641	27.87	1100	1108	1095	1441	777	1109	1099.55	3.80	-2678	1137	1122	1102	1087	1067	1130	1095	173	332	500	660	1	1	34556562	381	-11.24	1.03	12	0.08	-98.00	1070.00	2795	20240426	-60.57	910	20250407	21.10	1540	-28.44	20250206	910	21.10	20250407	2795	-60.57	20240426	910	21.10	20250407	1.99	Y	288980	500	172 억	1312242	N	N	1528	N	N
57	20250422	091054	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1097	-12	5	-1.08	8616306	7837	7.62	1100	1105	1097	1441	777	1109	1099.44	3.80	977	1137	1122	1102	1087	1067	1130	1095	173	332	500	660	1	1	34556562	379	-11.19	1.03	12	0.02	-98.00	1070.00	2795	20240426	-60.75	910	20250407	20.55	1540	-28.77	20250206	910	20.55	20250407	2795	-60.75	20240426	910	20.55	20250407	1.99	Y	288980	500	172 억	1312242	N	N	1528	N	N
58	20250421	161030	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1109	15	2	1.37	113179661	102777	68.57	1100	1117	1082	1422	766	1094	1101.21	3.83	-12140	1128	1110	1086	1068	1044	1115	1073	173	328	500	650	1	1	34556562	383	-11.32	1.04	12	0.30	-98.00	1070.00	2795	20240426	-60.32	910	20250407	21.87	1540	-27.99	20250206	910	21.87	20250407	2795	-60.32	20240426	910	21.87	20250407	2.03	Y	288980	500	172 억	1323707	N	N	1528	N	N
59	20250421	151049	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1096	2	2	0.18	104978839	95357	63.62	1100	1117	1082	1422	766	1094	1100.90	3.83	-10111	1128	1110	1086	1068	1044	1115	1073	173	328	500	650	1	1	34556562	379	-11.18	1.02	12	0.28	-98.00	1070.00	2795	20240426	-60.79	910	20250407	20.44	1540	-28.83	20250206	910	20.44	20250407	2795	-60.79	20240426	910	20.44	20250407	2.03	Y	288980	500	172 억	1323707	N	N	2183	N	N
60	20250421	141048	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1102	8	2	0.73	94867727	86147	57.47	1100	1117	1082	1422	766	1094	1101.23	3.83	-12114	1128	1110	1086	1068	1044	1115	1073	173	328	500	650	1	1	34556562	381	-11.24	1.03	12	0.25	-98.00	1070.00	2795	20240426	-60.57	910	20250407	21.10	1540	-28.44	20250206	910	21.10	20250407	2795	-60.57	20240426	910	21.10	20250407	2.03	Y	288980	500	172 억	1323707	N	N	2183	N	N
61	20250421	131046	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1100	6	2	0.55	91832262	83393	55.63	1100	1117	1082	1422	766	1094	1101.20	3.83	-11565	1128	1110	1086	1068	1044	1115	1073	173	328	500	650	1	1	34556562	380	-11.22	1.03	12	0.24	-98.00	1070.00	2795	20240426	-60.64	910	20250407	20.88	1540	-28.57	20250206	910	20.88	20250407	2795	-60.64	20240426	910	20.88	20250407	2.03	Y	288980	500	172 억	1323707	N	N	2183	N	N
62	20250421	121046	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1097	3	2	0.27	89218085	81012	54.05	1100	1117	1082	1422	766	1094	1101.29	3.83	-11382	1128	1110	1086	1068	1044	1115	1073	173	328	500	650	1	1	34556562	379	-11.19	1.03	12	0.23	-98.00	1070.00	2795	20240426	-60.75	910	20250407	20.55	1540	-28.77	20250206	910	20.55	20250407	2795	-60.75	20240426	910	20.55	20250407	2.03	Y	288980	500	172 억	1323707	N	N	2183	N	N
63	20250421	111045	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1102	8	2	0.73	84887935	77073	51.42	1100	1117	1082	1422	766	1094	1101.40	3.83	-11913	1128	1110	1086	1068	1044	1115	1073	173	328	500	650	1	1	34556562	381	-11.24	1.03	12	0.22	-98.00	1070.00	2795	20240426	-60.57	910	20250407	21.10	1540	-28.44	20250206	910	21.10	20250407	2795	-60.57	20240426	910	21.10	20250407	2.03	Y	288980	500	172 억	1323707	N	N	2183	N	N
64	20250421	101040	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1108	14	2	1.28	67291757	61148	40.79	1100	1117	1082	1422	766	1094	1100.47	3.83	-3954	1128	1110	1086	1068	1044	1115	1073	173	328	500	650	1	1	34556562	383	-11.31	1.04	12	0.18	-98.00	1070.00	2795	20240426	-60.36	910	20250407	21.76	1540	-28.05	20250206	910	21.76	20250407	2795	-60.36	20240426	910	21.76	20250407	2.03	Y	288980	500	172 억	1323707	N	N	2183	N	N
65	20250421	091117	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1096	2	2	0.18	11048180	10122	6.75	1100	1100	1082	1422	766	1094	1091.50	3.83	812	1128	1110	1086	1068	1044	1115	1073	173	328	500	650	1	1	34556562	379	-11.18	1.02	12	0.03	-98.00	1070.00	2795	20240426	-60.79	910	20250407	20.44	1540	-28.83	20250206	910	20.44	20250407	2795	-60.79	20240426	910	20.44	20250407	2.03	Y	288980	500	172 억	1323707	N	N	2183	N	N
66	20250418	161030	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1094	6	2	0.55	163953718	149895	95.68	1094	1104	1062	1414	762	1088	1093.79	3.85	-6422	1104	1095	1085	1076	1066	1100	1081	173	326	500	650	1	1	34556562	378	-11.16	1.02	12	0.43	-98.00	1070.00	2795	20240426	-60.86	910	20250407	20.22	1540	-28.96	20250206	910	20.22	20250407	2795	-60.86	20240426	910	20.22	20250407	2.09	Y	288980	500	172 억	1330129	N	N	2183	N	N
67	20250418	151044	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1097	9	2	0.83	160628083	146858	93.75	1094	1104	1062	1414	762	1088	1093.76	3.85	-6883	1104	1095	1085	1076	1066	1100	1081	173	326	500	650	1	1	34556562	379	-11.19	1.03	12	0.42	-98.00	1070.00	2795	20240426	-60.75	910	20250407	20.55	1540	-28.77	20250206	910	20.55	20250407	2795	-60.75	20240426	910	20.55	20250407	2.09	Y	288980	500	172 억	1330129	N	N	12094	N	N
68	20250418	141048	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1103	15	2	1.38	145881547	133469	85.20	1094	1103	1062	1414	762	1088	1093.00	3.85	-7567	1104	1095	1085	1076	1066	1100	1081	173	326	500	650	1	1	34556562	381	-11.26	1.03	12	0.39	-98.00	1070.00	2795	20240426	-60.54	910	20250407	21.21	1540	-28.38	20250206	910	21.21	20250407	2795	-60.54	20240426	910	21.21	20250407	2.09	Y	288980	500	172 억	1330129	N	N	12094	N	N
69	20250418	131044	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1090	2	2	0.18	127216218	116490	74.36	1094	1103	1062	1414	762	1088	1092.08	3.85	-10055	1104	1095	1085	1076	1066	1100	1081	173	326	500	650	1	1	34556562	377	-11.12	1.02	12	0.34	-98.00	1070.00	2795	20240426	-61.00	910	20250407	19.78	1540	-29.22	20250206	910	19.78	20250407	2795	-61.00	20240426	910	19.78	20250407	2.09	Y	288980	500	172 억	1330129	N	N	12094	N	N
70	20250418	121042	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1095	7	2	0.64	113451296	103867	66.30	1094	1103	1062	1414	762	1088	1092.27	3.85	-12027	1104	1095	1085	1076	1066	1100	1081	173	326	500	650	1	1	34556562	378	-11.17	1.02	12	0.30	-98.00	1070.00	2795	20240426	-60.82	910	20250407	20.33	1540	-28.90	20250206	910	20.33	20250407	2795	-60.82	20240426	910	20.33	20250407	2.09	Y	288980	500	172 억	1330129	N	N	12094	N	N
71	20250418	111046	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1095	7	2	0.64	86198979	79085	50.48	1094	1103	1062	1414	762	1088	1089.95	3.85	-10552	1104	1095	1085	1076	1066	1100	1081	173	326	500	650	1	1	34556562	378	-11.17	1.02	12	0.23	-98.00	1070.00	2795	20240426	-60.82	910	20250407	20.33	1540	-28.90	20250206	910	20.33	20250407	2795	-60.82	20240426	910	20.33	20250407	2.09	Y	288980	500	172 억	1330129	N	N	12094	N	N
72	20250418	101047	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1103	15	2	1.38	74166462	68146	43.50	1094	1103	1062	1414	762	1088	1088.35	3.85	-11078	1104	1095	1085	1076	1066	1100	1081	173	326	500	650	1	1	34556562	381	-11.26	1.03	12	0.20	-98.00	1070.00	2795	20240426	-60.54	910	20250407	21.21	1540	-28.38	20250206	910	21.21	20250407	2795	-60.54	20240426	910	21.21	20250407	2.09	Y	288980	500	172 억	1330129	N	N	12094	N	N
73	20250418	091053	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1086	-2	5	-0.18	22252929	20538	13.11	1094	1094	1062	1414	762	1088	1083.50	3.85	-12549	1104	1095	1085	1076	1066	1100	1081	173	326	500	650	1	1	34556562	375	-11.08	1.01	12	0.06	-98.00	1070.00	2795	20240426	-61.14	910	20250407	19.34	1540	-29.48	20250206	910	19.34	20250407	2795	-61.14	20240426	910	19.34	20250407	2.09	Y	288980	500	172 억	1330129	N	N	12094	N	N
74	20250417	161036	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1088	-1	5	-0.09	169758723	156654	79.60	1076	1094	1075	1415	763	1089	1083.62	3.80	16900	1122	1105	1095	1078	1068	1100	1073	173	326	500	650	1	1	34556562	376	-11.10	1.02	12	0.45	-98.00	1070.00	2795	20240426	-61.07	910	20250407	19.56	1540	-29.35	20250206	910	19.56	20250407	2795	-61.07	20240426	910	19.56	20250407	2.14	Y	288980	500	172 억	1312779	N	N	12094	N	N
75	20250417	151047	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1089	0	3	0.00	165923340	153128	77.81	1076	1094	1075	1415	763	1089	1083.56	3.80	17601	1122	1105	1095	1078	1068	1100	1073	173	326	500	650	1	1	34556562	376	-11.11	1.02	12	0.44	-98.00	1070.00	2795	20240426	-61.04	910	20250407	19.67	1540	-29.29	20250206	910	19.67	20250407	2795	-61.04	20240426	910	19.67	20250407	2.14	Y	288980	500	172 억	1312779	N	N	24158	N	N
76	20250417	141049	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1085	-4	5	-0.37	159135163	146872	74.63	1076	1094	1075	1415	763	1089	1083.50	3.80	17707	1122	1105	1095	1078	1068	1100	1073	173	326	500	650	1	1	34556562	375	-11.07	1.01	12	0.43	-98.00	1070.00	2795	20240426	-61.18	910	20250407	19.23	1540	-29.55	20250206	910	19.23	20250407	2795	-61.18	20240426	910	19.23	20250407	2.14	Y	288980	500	172 억	1312779	N	N	24158	N	N
77	20250417	131047	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1088	-1	5	-0.09	143139698	132095	67.12	1076	1094	1075	1415	763	1089	1083.61	3.80	21967	1122	1105	1095	1078	1068	1100	1073	173	326	500	650	1	1	34556562	376	-11.10	1.02	12	0.38	-98.00	1070.00	2795	20240426	-61.07	910	20250407	19.56	1540	-29.35	20250206	910	19.56	20250407	2795	-61.07	20240426	910	19.56	20250407	2.14	Y	288980	500	172 억	1312779	N	N	24158	N	N
78	20250417	121046	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1081	-8	5	-0.73	111591643	102912	52.29	1076	1094	1075	1415	763	1089	1084.34	3.80	21485	1122	1105	1095	1078	1068	1100	1073	173	326	500	650	1	1	34556562	374	-11.03	1.01	12	0.30	-98.00	1070.00	2795	20240426	-61.32	910	20250407	18.79	1540	-29.81	20250206	910	18.79	20250407	2795	-61.32	20240426	910	18.79	20250407	2.14	Y	288980	500	172 억	1312779	N	N	24158	N	N
79	20250417	111045	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1089	0	3	0.00	82067342	75663	38.45	1076	1094	1075	1415	763	1089	1084.64	3.80	14630	1122	1105	1095	1078	1068	1100	1073	173	326	500	650	1	1	34556562	376	-11.11	1.02	12	0.22	-98.00	1070.00	2795	20240426	-61.04	910	20250407	19.67	1540	-29.29	20250206	910	19.67	20250407	2795	-61.04	20240426	910	19.67	20250407	2.14	Y	288980	500	172 억	1312779	N	N	24158	N	N
80	20250417	101046	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1083	-6	5	-0.55	64386685	59356	30.16	1076	1094	1075	1415	763	1089	1084.75	3.80	13089	1122	1105	1095	1078	1068	1100	1073	173	326	500	650	1	1	34556562	374	-11.05	1.01	12	0.17	-98.00	1070.00	2795	20240426	-61.25	910	20250407	19.01	1540	-29.68	20250206	910	19.01	20250407	2795	-61.25	20240426	910	19.01	20250407	2.14	Y	288980	500	172 억	1312779	N	N	24158	N	N
81	20250417	091050	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1085	-4	5	-0.37	7187193	6651	3.38	1076	1090	1075	1415	763	1089	1080.62	3.80	3974	1122	1105	1095	1078	1068	1100	1073	173	326	500	650	1	1	34556562	375	-11.07	1.01	12	0.02	-98.00	1070.00	2795	20240426	-61.18	910	20250407	19.23	1540	-29.55	20250206	910	19.23	20250407	2795	-61.18	20240426	910	19.23	20250407	2.14	Y	288980	500	172 억	1312779	N	N	24158	N	N
82	20250416	161033	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1089	-12	5	-1.09	216539734	196793	126.90	1110	1112	1085	1431	771	1101	1100.37	3.83	-9912	1123	1112	1102	1091	1081	1107	1086	173	330	500	660	1	1	34556562	376	-11.11	1.02	12	0.57	-98.00	1070.00	2845	20240404	-61.72	910	20250407	19.67	1540	-29.29	20250206	910	19.67	20250407	2795	-61.04	20240426	910	19.67	20250407	2.09	Y	288980	500	172 억	1322249	N	N	24158	N	N
83	20250416	151046	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1086	-15	5	-1.36	205365058	186523	120.27	1110	1112	1085	1431	771	1101	1101.02	3.83	-11532	1123	1112	1102	1091	1081	1107	1086	173	330	500	660	1	1	34556562	375	-11.08	1.01	12	0.54	-98.00	1070.00	2845	20240404	-61.83	910	20250407	19.34	1540	-29.48	20250206	910	19.34	20250407	2795	-61.14	20240426	910	19.34	20250407	2.09	Y	288980	500	172 억	1322249	N	N	16382	N	N
84	20250416	141044	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1105	4	2	0.36	177673866	161139	103.91	1110	1112	1092	1431	771	1101	1102.61	3.83	-3305	1123	1112	1102	1091	1081	1107	1086	173	330	500	660	1	1	34556562	382	-11.28	1.03	12	0.47	-98.00	1070.00	2845	20240404	-61.16	910	20250407	21.43	1540	-28.25	20250206	910	21.43	20250407	2795	-60.47	20240426	910	21.43	20250407	2.09	Y	288980	500	172 억	1322249	N	N	16382	N	N
85	20250416	131042	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1104	3	2	0.27	148346601	134545	86.76	1110	1112	1092	1431	771	1101	1102.58	3.83	-5023	1123	1112	1102	1091	1081	1107	1086	173	330	500	660	1	1	34556562	382	-11.27	1.03	12	0.39	-98.00	1070.00	2845	20240404	-61.20	910	20250407	21.32	1540	-28.31	20250206	910	21.32	20250407	2795	-60.50	20240426	910	21.32	20250407	2.09	Y	288980	500	172 억	1322249	N	N	16382	N	N
86	20250416	121044	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1102	1	2	0.09	130649160	118501	76.41	1110	1112	1092	1431	771	1101	1102.52	3.83	3600	1123	1112	1102	1091	1081	1107	1086	173	330	500	660	1	1	34556562	381	-11.24	1.03	12	0.34	-98.00	1070.00	2845	20240404	-61.27	910	20250407	21.10	1540	-28.44	20250206	910	21.10	20250407	2795	-60.57	20240426	910	21.10	20250407	2.09	Y	288980	500	172 억	1322249	N	N	16382	N	N
87	20250416	111043	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1094	-7	5	-0.64	119841729	108665	70.07	1110	1112	1092	1431	771	1101	1102.85	3.83	5323	1123	1112	1102	1091	1081	1107	1086	173	330	500	660	1	1	34556562	378	-11.16	1.02	12	0.31	-98.00	1070.00	2845	20240404	-61.55	910	20250407	20.22	1540	-28.96	20250206	910	20.22	20250407	2795	-60.86	20240426	910	20.22	20250407	2.09	Y	288980	500	172 억	1322249	N	N	16382	N	N
88	20250416	101043	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1107	6	2	0.54	78929544	71609	46.18	1110	1112	1092	1431	771	1101	1102.23	3.83	3030	1123	1112	1102	1091	1081	1107	1086	173	330	500	660	1	1	34556562	383	-11.30	1.03	12	0.21	-98.00	1070.00	2845	20240404	-61.09	910	20250407	21.65	1540	-28.12	20250206	910	21.65	20250407	2795	-60.39	20240426	910	21.65	20250407	2.09	Y	288980	500	172 억	1322249	N	N	16382	N	N
89	20250416	091051	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1094	-7	5	-0.64	23038639	20987	13.53	1110	1110	1092	1431	771	1101	1097.76	3.83	2931	1123	1112	1102	1091	1081	1107	1086	173	330	500	660	1	1	34556562	378	-11.16	1.02	12	0.06	-98.00	1070.00	2845	20240404	-61.55	910	20250407	20.22	1540	-28.96	20250206	910	20.22	20250407	2795	-60.86	20240426	910	20.22	20250407	2.09	Y	288980	500	172 억	1322249	N	N	16382	N	N
90	20250415	161030	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1101	-5	5	-0.45	170879847	154999	38.52	1106	1113	1092	1437	775	1106	1102.46	3.84	-6284	1168	1137	1099	1068	1030	1152	1083	173	331	500	660	1	1	34556562	380	-11.23	1.03	12	0.45	-98.00	1070.00	3080	20240403	-64.25	910	20250407	20.99	1540	-28.51	20250206	910	20.99	20250407	2795	-60.61	20240426	910	20.99	20250407	2.04	Y	288980	500	172 억	1328533	N	N	16382	N	N
91	20250415	151042	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1101	-5	5	-0.45	167024483	151498	37.65	1106	1113	1092	1437	775	1106	1102.49	3.84	-5795	1168	1137	1099	1068	1030	1152	1083	173	331	500	660	1	1	34556562	380	-11.23	1.03	12	0.44	-98.00	1070.00	3080	20240403	-64.25	910	20250407	20.99	1540	-28.51	20250206	910	20.99	20250407	2795	-60.61	20240426	910	20.99	20250407	2.04	Y	288980	500	172 억	1328533	N	N	18304	N	N
92	20250415	141041	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1097	-9	5	-0.81	147599599	133773	33.25	1106	1113	1092	1437	775	1106	1103.36	3.84	-7350	1168	1137	1099	1068	1030	1152	1083	173	331	500	660	1	1	34556562	379	-11.19	1.03	12	0.39	-98.00	1070.00	3080	20240403	-64.38	910	20250407	20.55	1540	-28.77	20250206	910	20.55	20250407	2795	-60.75	20240426	910	20.55	20250407	2.04	Y	288980	500	172 억	1328533	N	N	18304	N	N
93	20250415	131042	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1110	4	2	0.36	113090028	102486	25.47	1106	1113	1092	1437	775	1106	1103.47	3.84	-16748	1168	1137	1099	1068	1030	1152	1083	173	331	500	660	1	1	34556562	384	-11.33	1.04	12	0.30	-98.00	1070.00	3080	20240403	-63.96	910	20250407	21.98	1540	-27.92	20250206	910	21.98	20250407	2795	-60.29	20240426	910	21.98	20250407	2.04	Y	288980	500	172 억	1328533	N	N	18304	N	N
94	20250415	121039	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1108	2	2	0.18	103938966	94227	23.42	1106	1113	1092	1437	775	1106	1103.07	3.84	-15949	1168	1137	1099	1068	1030	1152	1083	173	331	500	660	1	1	34556562	383	-11.31	1.04	12	0.27	-98.00	1070.00	3080	20240403	-64.03	910	20250407	21.76	1540	-28.05	20250206	910	21.76	20250407	2795	-60.36	20240426	910	21.76	20250407	2.04	Y	288980	500	172 억	1328533	N	N	18304	N	N
95	20250415	111041	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1101	-5	5	-0.45	88336817	80120	19.91	1106	1113	1092	1437	775	1106	1102.56	3.84	-11693	1168	1137	1099	1068	1030	1152	1083	173	331	500	660	1	1	34556562	380	-11.23	1.03	12	0.23	-98.00	1070.00	3080	20240403	-64.25	910	20250407	20.99	1540	-28.51	20250206	910	20.99	20250407	2795	-60.61	20240426	910	20.99	20250407	2.04	Y	288980	500	172 억	1328533	N	N	18304	N	N
96	20250415	101041	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1100	-6	5	-0.54	71885495	65152	16.19	1106	1113	1092	1437	775	1106	1103.35	3.84	-13086	1168	1137	1099	1068	1030	1152	1083	173	331	500	660	1	1	34556562	380	-11.22	1.03	12	0.19	-98.00	1070.00	3080	20240403	-64.29	910	20250407	20.88	1540	-28.57	20250206	910	20.88	20250407	2795	-60.64	20240426	910	20.88	20250407	2.04	Y	288980	500	172 억	1328533	N	N	18304	N	N
97	20250415	091044	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1103	-3	5	-0.27	23114466	20926	5.20	1106	1110	1102	1437	775	1106	1104.58	3.84	1190	1168	1137	1099	1068	1030	1152	1083	173	331	500	660	1	1	34556562	381	-11.26	1.03	12	0.06	-98.00	1070.00	3080	20240403	-64.19	910	20250407	21.21	1540	-28.38	20250206	910	21.21	20250407	2795	-60.54	20240426	910	21.21	20250407	2.04	Y	288980	500	172 억	1328533	N	N	18304	N	N
98	20250414	161028	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1106	46	2	4.34	436911409	396402	171.48	1061	1130	1061	1378	742	1060	1102.19	3.63	74210	1096	1078	1050	1032	1004	1087	1041	173	318	500	630	1	1	34556562	382	-11.29	1.03	12	1.15	-98.00	1070.00	3265	20240402	-66.13	910	20250407	21.54	1540	-28.18	20250206	910	21.54	20250407	2795	-60.43	20240426	910	21.54	20250407	2.05	Y	288980	500	172 억	1253651	N	N	18304	N	N
99	20250414	151037	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1104	44	2	4.15	416718507	378127	163.57	1061	1130	1061	1378	742	1060	1102.06	3.63	73488	1096	1078	1050	1032	1004	1087	1041	173	318	500	630	1	1	34556562	382	-11.27	1.03	12	1.09	-98.00	1070.00	3265	20240402	-66.19	910	20250407	21.32	1540	-28.31	20250206	910	21.32	20250407	2795	-60.50	20240426	910	21.32	20250407	2.05	Y	288980	500	172 억	1253651	N	N	20248	N	N
100	20250414	141036	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1111	51	2	4.81	385801098	350194	151.49	1061	1130	1061	1378	742	1060	1101.68	3.63	68295	1096	1078	1050	1032	1004	1087	1041	173	318	500	630	1	1	34556562	384	-11.34	1.04	12	1.01	-98.00	1070.00	3265	20240402	-65.97	910	20250407	22.09	1540	-27.86	20250206	910	22.09	20250407	2795	-60.25	20240426	910	22.09	20250407	2.05	Y	288980	500	172 억	1253651	N	N	20248	N	N
101	20250414	131034	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1113	53	2	5.00	360580294	327415	141.63	1061	1130	1061	1378	742	1060	1101.29	3.63	67602	1096	1078	1050	1032	1004	1087	1041	173	318	500	630	1	1	34556562	385	-11.36	1.04	12	0.95	-98.00	1070.00	3265	20240402	-65.91	910	20250407	22.31	1540	-27.73	20250206	910	22.31	20250407	2795	-60.18	20240426	910	22.31	20250407	2.05	Y	288980	500	172 억	1253651	N	N	20248	N	N
102	20250414	121037	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1107	47	2	4.43	336175082	305406	132.11	1061	1130	1061	1378	742	1060	1100.75	3.63	70597	1096	1078	1050	1032	1004	1087	1041	173	318	500	630	1	1	34556562	383	-11.30	1.03	12	0.88	-98.00	1070.00	3265	20240402	-66.09	910	20250407	21.65	1540	-28.12	20250206	910	21.65	20250407	2795	-60.39	20240426	910	21.65	20250407	2.05	Y	288980	500	172 억	1253651	N	N	20248	N	N
103	20250414	111031	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1094	34	2	3.21	316215569	287267	124.27	1061	1130	1061	1378	742	1060	1100.77	3.63	69901	1096	1078	1050	1032	1004	1087	1041	173	318	500	630	1	1	34556562	378	-11.16	1.02	12	0.83	-98.00	1070.00	3265	20240402	-66.49	910	20250407	20.22	1540	-28.96	20250206	910	20.22	20250407	2795	-60.86	20240426	910	20.22	20250407	2.05	Y	288980	500	172 억	1253651	N	N	20248	N	N
104	20250414	101034	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1109	49	2	4.62	257084447	233510	101.01	1061	1130	1061	1378	742	1060	1100.96	3.63	55273	1096	1078	1050	1032	1004	1087	1041	173	318	500	630	1	1	34556562	383	-11.32	1.04	12	0.68	-98.00	1070.00	3265	20240402	-66.03	910	20250407	21.87	1540	-27.99	20250206	910	21.87	20250407	2795	-60.32	20240426	910	21.87	20250407	2.05	Y	288980	500	172 억	1253651	N	N	20248	N	N
105	20250414	091034	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1078	18	2	1.70	41895616	39169	16.94	1061	1079	1061	1378	742	1060	1069.61	3.63	15361	1096	1078	1050	1032	1004	1087	1041	173	318	500	630	1	1	34556562	373	-11.00	1.01	12	0.11	-98.00	1070.00	3265	20240402	-66.98	910	20250407	18.46	1540	-30.00	20250206	910	18.46	20250407	2795	-61.43	20240426	910	18.46	20250407	2.05	Y	288980	500	172 억	1253651	N	N	20248	N	N
106	20250411	161023	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1060	6	2	0.57	242160885	231046	91.93	1045	1068	1022	1370	738	1054	1048.11	3.55	26909	1104	1078	1039	1013	974	1092	1027	173	316	500	630	1	1	34556562	366	-10.82	0.99	12	0.67	-98.00	1070.00	3265	20240402	-67.53	910	20250407	16.48	1540	-31.17	20250206	910	16.48	20250407	2795	-62.08	20240426	910	16.48	20250407	2.05	Y	288980	500	172 억	1227186	N	N	20248	N	N
107	20250411	151033	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1062	8	2	0.76	235910517	225153	89.59	1045	1068	1022	1370	738	1054	1047.78	3.55	27826	1104	1078	1039	1013	974	1092	1027	173	316	500	630	1	1	34556562	367	-10.84	0.99	12	0.65	-98.00	1070.00	3265	20240402	-67.47	910	20250407	16.70	1540	-31.04	20250206	910	16.70	20250407	2795	-62.00	20240426	910	16.70	20250407	2.05	Y	288980	500	172 억	1227186	N	N	3402	N	N
108	20250411	141031	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1057	3	2	0.28	136753830	130380	51.88	1045	1068	1022	1370	738	1054	1048.89	3.55	23028	1104	1078	1039	1013	974	1092	1027	173	316	500	630	1	1	34556562	365	-10.79	0.99	12	0.38	-98.00	1070.00	3265	20240402	-67.63	910	20250407	16.15	1540	-31.36	20250206	910	16.15	20250407	2795	-62.18	20240426	910	16.15	20250407	2.05	Y	288980	500	172 억	1227186	N	N	3402	N	N
109	20250411	131032	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1066	12	2	1.14	120122245	114720	45.65	1045	1068	1022	1370	738	1054	1047.09	3.55	19032	1104	1078	1039	1013	974	1092	1027	173	316	500	630	1	1	34556562	368	-10.88	1.00	12	0.33	-98.00	1070.00	3265	20240402	-67.35	910	20250407	17.14	1540	-30.78	20250206	910	17.14	20250407	2795	-61.86	20240426	910	17.14	20250407	2.05	Y	288980	500	172 억	1227186	N	N	3402	N	N
110	20250411	121034	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1065	11	2	1.04	102353628	98028	39.01	1045	1066	1022	1370	738	1054	1044.13	3.55	13931	1104	1078	1039	1013	974	1092	1027	173	316	500	630	1	1	34556562	368	-10.87	1.00	12	0.28	-98.00	1070.00	3265	20240402	-67.38	910	20250407	17.03	1540	-30.84	20250206	910	17.03	20250407	2795	-61.90	20240426	910	17.03	20250407	2.05	Y	288980	500	172 억	1227186	N	N	3402	N	N
111	20250411	111033	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1053	-1	5	-0.09	86515088	83112	33.07	1045	1065	1022	1370	738	1054	1040.95	3.55	11759	1104	1078	1039	1013	974	1092	1027	173	316	500	630	1	1	34556562	364	-10.74	0.98	12	0.24	-98.00	1070.00	3265	20240402	-67.75	910	20250407	15.71	1540	-31.62	20250206	910	15.71	20250407	2795	-62.33	20240426	910	15.71	20250407	2.05	Y	288980	500	172 억	1227186	N	N	3402	N	N
112	20250411	101036	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1043	-11	5	-1.04	57213505	55263	21.99	1045	1057	1022	1370	738	1054	1035.29	3.55	14120	1104	1078	1039	1013	974	1092	1027	173	316	500	630	1	1	34556562	360	-10.64	0.97	12	0.16	-98.00	1070.00	3265	20240402	-68.06	910	20250407	14.62	1540	-32.27	20250206	910	14.62	20250407	2795	-62.68	20240426	910	14.62	20250407	2.05	Y	288980	500	172 억	1227186	N	N	3402	N	N
113	20250411	091039	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1043	-11	5	-1.04	5028499	4827	1.92	1045	1049	1022	1370	738	1054	1041.74	3.55	1251	1104	1078	1039	1013	974	1092	1027	173	316	500	630	1	1	34556562	360	-10.64	0.97	12	0.01	-98.00	1070.00	3265	20240402	-68.06	910	20250407	14.62	1540	-32.27	20250206	910	14.62	20250407	2795	-62.68	20240426	910	14.62	20250407	2.05	Y	288980	500	172 억	1227186	N	N	3402	N	N
114	20250410	161027	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1054	68	2	6.90	252130214	242791	157.11	1000	1065	1000	1281	691	986	1038.25	3.14	94750	1029	1007	976	954	923	1018	965	173	295	500	590	1	1	34556562	364	-10.76	0.99	12	0.70	-98.00	1070.00	3265	20240402	-67.72	910	20250407	15.82	1540	-31.56	20250206	910	15.82	20250407	2795	-62.29	20240426	910	15.82	20250407	2.14	Y	288980	500	172 억	1083382	N	N	3402	N	N
115	20250410	151032	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1062	76	2	7.71	244402216	235478	152.38	1000	1065	1000	1281	691	986	1037.90	3.14	94104	1029	1007	976	954	923	1018	965	173	295	500	590	1	1	34556562	367	-10.84	0.99	12	0.68	-98.00	1070.00	3265	20240402	-67.47	910	20250407	16.70	1540	-31.04	20250206	910	16.70	20250407	2795	-62.00	20240426	910	16.70	20250407	2.14	Y	288980	500	172 억	1083382	N	N	482	N	N
116	20250410	141028	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1053	67	2	6.80	210781497	203689	131.81	1000	1054	1000	1281	691	986	1034.82	3.14	81907	1029	1007	976	954	923	1018	965	173	295	500	590	1	1	34556562	364	-10.74	0.98	12	0.59	-98.00	1070.00	3265	20240402	-67.75	910	20250407	15.71	1540	-31.62	20250206	910	15.71	20250407	2795	-62.33	20240426	910	15.71	20250407	2.14	Y	288980	500	172 억	1083382	N	N	482	N	N
117	20250410	131027	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1050	64	2	6.49	167736824	162597	105.21	1000	1052	1000	1281	691	986	1031.61	3.14	59491	1029	1007	976	954	923	1018	965	173	295	500	590	1	1	34556562	363	-10.71	0.98	12	0.47	-98.00	1070.00	3265	20240402	-67.84	910	20250407	15.38	1540	-31.82	20250206	910	15.38	20250407	2795	-62.43	20240426	910	15.38	20250407	2.14	Y	288980	500	172 억	1083382	N	N	482	N	N
118	20250410	121027	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1042	56	2	5.68	136701510	132927	86.02	1000	1049	1000	1281	691	986	1028.40	3.14	43910	1029	1007	976	954	923	1018	965	173	295	500	590	1	1	34556562	360	-10.63	0.97	12	0.38	-98.00	1070.00	3265	20240402	-68.09	910	20250407	14.51	1540	-32.34	20250206	910	14.51	20250407	2795	-62.72	20240426	910	14.51	20250407	2.14	Y	288980	500	172 억	1083382	N	N	482	N	N
119	20250410	111027	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1032	46	2	4.67	102273108	99880	64.63	1000	1040	1000	1281	691	986	1023.96	3.14	31312	1029	1007	976	954	923	1018	965	173	295	500	590	1	1	34556562	357	-10.53	0.96	12	0.29	-98.00	1070.00	3265	20240402	-68.39	910	20250407	13.41	1540	-32.99	20250206	910	13.41	20250407	2795	-63.08	20240426	910	13.41	20250407	2.14	Y	288980	500	172 억	1083382	N	N	482	N	N
120	20250410	101029	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1031	45	2	4.56	70026607	68613	44.40	1000	1034	1000	1281	691	986	1020.60	3.14	16260	1029	1007	976	954	923	1018	965	173	295	500	590	1	1	34556562	356	-10.52	0.96	12	0.20	-98.00	1070.00	3265	20240402	-68.42	910	20250407	13.30	1540	-33.05	20250206	910	13.30	20250407	2795	-63.11	20240426	910	13.30	20250407	2.14	Y	288980	500	172 억	1083382	N	N	482	N	N
121	20250410	091031	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1016	30	2	3.04	17333042	17155	11.10	1000	1017	1000	1281	691	986	1010.38	3.14	8821	1029	1007	976	954	923	1018	965	173	295	500	590	1	1	34556562	351	-10.37	0.95	12	0.05	-98.00	1070.00	3265	20240402	-68.88	910	20250407	11.65	1540	-34.03	20250206	910	11.65	20250407	2795	-63.65	20240426	910	11.65	20250407	2.14	Y	288980	500	172 억	1083382	N	N	482	N	N
122	20250409	161021	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	986	22	2	2.28	149991495	154007	86.77	964	998	945	1253	675	964	973.92	3.17	-30491	997	980	953	936	909	989	945	173	289	500	570	1	1	34556562	341	-10.06	0.92	12	0.45	-98.00	1070.00	3265	20240402	-69.80	910	20250407	8.35	1540	-35.97	20250206	910	8.35	20250407	2795	-64.72	20240426	910	8.35	20250407	2.18	Y	288980	500	172 억	1096657	N	N	482	N	N
123	20250409	150828	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	987	23	2	2.39	143245477	147154	82.90	964	998	945	1253	675	964	973.44	3.17	-26836	997	980	953	936	909	989	945	173	289	500	570	1	1	34556562	341	-10.07	0.92	12	0.43	-98.00	1070.00	3265	20240402	-69.77	910	20250407	8.46	1540	-35.91	20250206	910	8.46	20250407	2795	-64.69	20240426	910	8.46	20250407	2.18	Y	288980	500	172 억	1096657	N	N	1859	N	N
124	20250409	141019	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	968	4	2	0.41	129895577	133437	75.18	964	998	945	1253	675	964	973.46	3.17	-25396	997	980	953	936	909	989	945	173	289	500	570	1	1	34556562	335	-9.88	0.90	12	0.39	-98.00	1070.00	3265	20240402	-70.35	910	20250407	6.37	1540	-37.14	20250206	910	6.37	20250407	2795	-65.37	20240426	910	6.37	20250407	2.18	Y	288980	500	172 억	1096657	N	N	1859	N	N
125	20250409	131015	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	977	13	2	1.35	116897731	120001	67.61	964	998	945	1253	675	964	974.14	3.17	-25064	997	980	953	936	909	989	945	173	289	500	570	1	1	34556562	338	-9.97	0.91	12	0.35	-98.00	1070.00	3265	20240402	-70.08	910	20250407	7.36	1540	-36.56	20250206	910	7.36	20250407	2795	-65.04	20240426	910	7.36	20250407	2.18	Y	288980	500	172 억	1096657	N	N	1859	N	N
126	20250409	121017	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	987	23	2	2.39	102566614	105528	59.45	964	998	945	1253	675	964	971.94	3.17	-20219	997	980	953	936	909	989	945	173	289	500	570	1	1	34556562	341	-10.07	0.92	12	0.31	-98.00	1070.00	3265	20240402	-69.77	910	20250407	8.46	1540	-35.91	20250206	910	8.46	20250407	2795	-64.69	20240426	910	8.46	20250407	2.18	Y	288980	500	172 억	1096657	N	N	1859	N	N
127	20250409	111014	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	971	7	2	0.73	57408244	59796	33.69	964	973	945	1253	675	964	960.07	3.17	-8911	997	980	953	936	909	989	945	173	289	500	570	1	1	34556562	336	-9.91	0.91	12	0.17	-98.00	1070.00	3265	20240402	-70.26	910	20250407	6.70	1540	-36.95	20250206	910	6.70	20250407	2795	-65.26	20240426	910	6.70	20250407	2.18	Y	288980	500	172 억	1096657	N	N	1859	N	N
128	20250409	101021	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	951	-13	5	-1.35	27075087	28285	15.94	964	973	945	1253	675	964	957.22	3.17	-6726	997	980	953	936	909	989	945	173	289	500	570	1	1	34556562	329	-9.70	0.89	12	0.08	-98.00	1070.00	3265	20240402	-70.87	910	20250407	4.51	1540	-38.25	20250206	910	4.51	20250407	2795	-65.97	20240426	910	4.51	20250407	2.18	Y	288980	500	172 억	1096657	N	N	1859	N	N
129	20250409	091025	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	961	-3	5	-0.31	5598822	5809	3.27	964	973	961	1253	675	964	963.82	3.17	-3588	997	980	953	936	909	989	945	173	289	500	570	1	1	34556562	332	-9.81	0.90	12	0.02	-98.00	1070.00	3265	20240402	-70.57	910	20250407	5.60	1540	-37.60	20250206	910	5.60	20250407	2795	-65.62	20240426	910	5.60	20250407	2.18	Y	288980	500	172 억	1096657	N	N	1859	N	N
130	20250408	161007	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	964	39	2	4.22	164946890	173477	58.16	926	970	926	1202	648	925	950.72	3.00	61129	1039	982	946	889	853	964	871	173	277	500	550	1	1	34556562	333	-9.84	0.90	12	0.50	-98.00	1070.00	3265	20240402	-70.47	910	20250407	5.93	1540	-37.40	20250206	910	5.93	20250407	2795	-65.51	20240426	910	5.93	20250407	2.21	Y	288980	500	172 억	1036496	N	N	1859	N	N
131	20250408	151015	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	959	34	2	3.68	152250058	160272	53.74	926	970	926	1202	648	925	949.95	3.00	62105	1039	982	946	889	853	964	871	173	277	500	550	1	1	34556562	331	-9.79	0.90	12	0.46	-98.00	1070.00	3265	20240402	-70.63	910	20250407	5.38	1540	-37.73	20250206	910	5.38	20250407	2795	-65.69	20240426	910	5.38	20250407	2.21	Y	288980	500	172 억	1036496	N	N	941	N	N
132	20250408	141012	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	953	28	2	3.03	120652480	127048	42.60	926	970	926	1202	648	925	949.66	3.00	48419	1039	982	946	889	853	964	871	173	277	500	550	1	1	34556562	329	-9.72	0.89	12	0.37	-98.00	1070.00	3265	20240402	-70.81	910	20250407	4.73	1540	-38.12	20250206	910	4.73	20250407	2795	-65.90	20240426	910	4.73	20250407	2.21	Y	288980	500	172 억	1036496	N	N	941	N	N
133	20250408	131009	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	948	23	2	2.49	112432353	118383	39.69	926	970	926	1202	648	925	949.73	3.00	49770	1039	982	946	889	853	964	871	173	277	500	550	1	1	34556562	328	-9.67	0.89	12	0.34	-98.00	1070.00	3265	20240402	-70.96	910	20250407	4.18	1540	-38.44	20250206	910	4.18	20250407	2795	-66.08	20240426	910	4.18	20250407	2.21	Y	288980	500	172 억	1036496	N	N	941	N	N
134	20250408	121014	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	957	32	2	3.46	100326957	105619	35.41	926	970	926	1202	648	925	949.89	3.00	51456	1039	982	946	889	853	964	871	173	277	500	550	1	1	34556562	331	-9.77	0.89	12	0.31	-98.00	1070.00	3265	20240402	-70.69	910	20250407	5.16	1540	-37.86	20250206	910	5.16	20250407	2795	-65.76	20240426	910	5.16	20250407	2.21	Y	288980	500	172 억	1036496	N	N	941	N	N
135	20250408	111011	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	963	38	2	4.11	93656535	98637	33.07	926	970	926	1202	648	925	949.51	3.00	50776	1039	982	946	889	853	964	871	173	277	500	550	1	1	34556562	333	-9.83	0.90	12	0.29	-98.00	1070.00	3265	20240402	-70.51	910	20250407	5.82	1540	-37.47	20250206	910	5.82	20250407	2795	-65.55	20240426	910	5.82	20250407	2.21	Y	288980	500	172 억	1036496	N	N	941	N	N
136	20250408	101012	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	944	19	2	2.05	52731009	55722	18.68	926	965	926	1202	648	925	946.32	3.00	23261	1039	982	946	889	853	964	871	173	277	500	550	1	1	34556562	326	-9.63	0.88	12	0.16	-98.00	1070.00	3265	20240402	-71.09	910	20250407	3.74	1540	-38.70	20250206	910	3.74	20250407	2795	-66.23	20240426	910	3.74	20250407	2.21	Y	288980	500	172 억	1036496	N	N	941	N	N
137	20250408	091015	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	951	26	2	2.81	10925463	11668	3.91	926	959	926	1202	648	925	936.36	3.00	5126	1039	982	946	889	853	964	871	173	277	500	550	1	1	34556562	329	-9.70	0.89	12	0.03	-98.00	1070.00	3265	20240402	-70.87	910	20250407	4.51	1540	-38.25	20250206	910	4.51	20250407	2795	-65.97	20240426	910	4.51	20250407	2.21	Y	288980	500	172 억	1036496	N	N	941	N	N
138	20250407	161001	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	925	-77	5	-7.68	278460633	297693	171.84	1002	1003	910	1302	702	1002	935.44	3.15	-51871	1052	1026	1002	976	952	1040	990	173	300	500	600	1	1	34556562	320	-9.44	0.86	12	0.86	-98.00	1070.00	3265	20240402	-71.67	910	20250407	1.65	1540	-39.94	20250206	910	1.65	20250407	2795	-66.91	20240426	910	1.65	20250407	2.30	Y	288980	500	172 억	1087970	N	N	941	N	N
139	20250407	151008	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	928	-74	5	-7.39	254436788	271653	156.81	1002	1003	910	1302	702	1002	936.62	3.15	-52411	1052	1026	1002	976	952	1040	990	173	300	500	600	1	1	34556562	321	-9.47	0.87	12	0.79	-98.00	1070.00	3265	20240402	-71.58	910	20250407	1.98	1540	-39.74	20250206	910	1.98	20250407	2795	-66.80	20240426	910	1.98	20250407	2.30	Y	288980	500	172 억	1087970	N	N	2141	N	N
140	20250407	141005	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	932	-70	5	-6.99	231501761	246897	142.52	1002	1003	910	1302	702	1002	937.65	3.15	-52029	1052	1026	1002	976	952	1040	990	173	300	500	600	1	1	34556562	322	-9.51	0.87	12	0.71	-98.00	1070.00	3265	20240402	-71.45	910	20250407	2.42	1540	-39.48	20250206	910	2.42	20250407	2795	-66.65	20240426	910	2.42	20250407	2.30	Y	288980	500	172 억	1087970	N	N	2141	N	N
141	20250407	131003	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	935	-67	5	-6.69	175347055	186220	107.50	1002	1003	927	1302	702	1002	941.61	3.15	-34325	1052	1026	1002	976	952	1040	990	173	300	500	600	1	1	34556562	323	-9.54	0.87	12	0.54	-98.00	1070.00	3265	20240402	-71.36	927	20250407	0.86	1540	-39.29	20250206	927	0.86	20250407	2795	-66.55	20240426	927	0.86	20250407	2.30	Y	288980	500	172 억	1087970	N	N	2141	N	N
142	20250407	121002	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	934	-68	5	-6.79	158041563	167645	96.77	1002	1003	927	1302	702	1002	942.72	3.15	-32335	1052	1026	1002	976	952	1040	990	173	300	500	600	1	1	34556562	323	-9.53	0.87	12	0.49	-98.00	1070.00	3265	20240402	-71.39	927	20250407	0.76	1540	-39.35	20250206	927	0.76	20250407	2795	-66.58	20240426	927	0.76	20250407	2.30	Y	288980	500	172 억	1087970	N	N	2141	N	N
143	20250407	111004	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	942	-60	5	-5.99	141816271	150335	86.78	1002	1003	927	1302	702	1002	943.34	3.15	-31555	1052	1026	1002	976	952	1040	990	173	300	500	600	1	1	34556562	326	-9.61	0.88	12	0.44	-98.00	1070.00	3265	20240402	-71.15	927	20250407	1.62	1540	-38.83	20250206	927	1.62	20250407	2795	-66.30	20240426	927	1.62	20250407	2.30	Y	288980	500	172 억	1087970	N	N	2141	N	N
144	20250407	101004	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	931	-71	5	-7.09	127212859	134689	77.75	1002	1003	927	1302	702	1002	944.49	3.15	-33170	1052	1026	1002	976	952	1040	990	173	300	500	600	1	1	34556562	322	-9.50	0.87	12	0.39	-98.00	1070.00	3265	20240402	-71.49	927	20250407	0.43	1540	-39.55	20250206	927	0.43	20250407	2795	-66.69	20240426	927	0.43	20250407	2.30	Y	288980	500	172 억	1087970	N	N	2141	N	N
145	20250407	091005	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	968	-34	5	-3.39	12397182	12740	7.35	1002	1003	955	1302	702	1002	973.09	3.15	-5080	1052	1026	1002	976	952	1040	990	173	300	500	600	1	1	34556562	335	-9.88	0.90	12	0.04	-98.00	1070.00	3265	20240402	-70.35	953	20250326	1.57	1540	-37.14	20250206	953	1.57	20250326	2795	-65.37	20240426	953	1.57	20250326	2.30	Y	288980	500	172 억	1087970	N	N	2141	N	N
146	20250404	161000	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1002	9	2	0.91	172906225	172978	77.13	985	1028	978	1290	696	993	999.58	3.03	40321	1042	1017	994	969	946	1006	958	173	297	500	590	1	1	34556562	346	-10.22	0.94	12	0.50	-98.00	1070.00	3265	20240402	-69.31	953	20250326	5.14	1540	-34.94	20250206	953	5.14	20250326	2845	-64.78	20240404	953	5.14	20250326	2.22	Y	288980	500	172 억	1048021	N	N	2141	N	N
147	20250404	151010	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1010	17	2	1.71	160994177	161053	71.81	985	1028	978	1290	696	993	999.63	3.03	36246	1042	1017	994	969	946	1006	958	173	297	500	590	1	1	34556562	349	-10.31	0.94	12	0.47	-98.00	1070.00	3265	20240402	-69.07	953	20250326	5.98	1540	-34.42	20250206	953	5.98	20250326	2845	-64.50	20240404	953	5.98	20250326	2.22	Y	288980	500	172 억	1048021	N	N	3	N	N
148	20250404	141013	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	999	6	2	0.60	144554329	144527	64.44	985	1028	978	1290	696	993	1000.19	3.03	26475	1042	1017	994	969	946	1006	958	173	297	500	590	1	1	34556562	345	-10.19	0.93	12	0.42	-98.00	1070.00	3265	20240402	-69.40	953	20250326	4.83	1540	-35.13	20250206	953	4.83	20250326	2845	-64.89	20240404	953	4.83	20250326	2.22	Y	288980	500	172 억	1048021	N	N	3	N	N
149	20250404	131011	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1003	10	2	1.01	123438066	123231	54.95	985	1028	979	1290	696	993	1001.68	3.03	26884	1042	1017	994	969	946	1006	958	173	297	500	590	1	1	34556562	347	-10.23	0.94	12	0.36	-98.00	1070.00	3265	20240402	-69.28	953	20250326	5.25	1540	-34.87	20250206	953	5.25	20250326	2845	-64.75	20240404	953	5.25	20250326	2.22	Y	288980	500	172 억	1048021	N	N	3	N	N
150	20250404	121004	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1005	12	2	1.21	82951239	82454	36.77	985	1028	979	1290	696	993	1006.03	3.03	24546	1042	1017	994	969	946	1006	958	173	297	500	590	1	1	34556562	347	-10.26	0.94	12	0.24	-98.00	1070.00	3265	20240402	-69.22	953	20250326	5.46	1540	-34.74	20250206	953	5.46	20250326	2845	-64.67	20240404	953	5.46	20250326	2.22	Y	288980	500	172 억	1048021	N	N	3	N	N
151	20250404	111009	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1023	30	2	3.02	63344823	63118	28.14	985	1023	979	1290	696	993	1003.59	3.03	23488	1042	1017	994	969	946	1006	958	173	297	500	590	1	1	34556562	354	-10.44	0.96	12	0.18	-98.00	1070.00	3265	20240402	-68.67	953	20250326	7.35	1540	-33.57	20250206	953	7.35	20250326	2845	-64.04	20240404	953	7.35	20250326	2.22	Y	288980	500	172 억	1048021	N	N	3	N	N
152	20250404	101008	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1008	15	2	1.51	30435715	30566	13.63	985	1011	979	1290	696	993	995.74	3.03	13206	1042	1017	994	969	946	1006	958	173	297	500	590	1	1	34556562	348	-10.29	0.94	12	0.09	-98.00	1070.00	3265	20240402	-69.13	953	20250326	5.77	1540	-34.55	20250206	953	5.77	20250326	2845	-64.57	20240404	953	5.77	20250326	2.22	Y	288980	500	172 억	1048021	N	N	3	N	N
153	20250404	091013	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	985	-8	5	-0.81	6310301	6406	2.86	985	996	983	1290	696	993	985.06	3.03	957	1042	1017	994	969	946	1006	958	173	297	500	590	1	1	34556562	340	-10.05	0.92	12	0.02	-98.00	1070.00	3265	20240402	-69.83	953	20250326	3.36	1540	-36.04	20250206	953	3.36	20250326	2845	-65.38	20240404	953	3.36	20250326	2.22	Y	288980	500	172 억	1048021	N	N	3	N	N
154	20250403	160951	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	993	-2	5	-0.20	223999311	223199	138.76	995	1019	971	1293	697	995	1003.61	2.88	52279	1063	1029	1011	977	959	1020	968	173	298	500	590	1	1	34556562	343	-10.13	0.93	12	0.65	-98.00	1070.00	3265	20240402	-69.59	953	20250326	4.20	1540	-35.52	20250206	953	4.20	20250326	3080	-67.76	20240403	953	4.20	20250326	2.23	Y	288980	500	172 억	995251	N	N	3	N	N
155	20250403	151000	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1004	9	2	0.90	215080079	214234	133.19	995	1019	971	1293	697	995	1003.95	2.88	53450	1063	1029	1011	977	959	1020	968	173	298	500	590	1	1	34556562	347	-10.24	0.94	12	0.62	-98.00	1070.00	3265	20240402	-69.25	953	20250326	5.35	1540	-34.81	20250206	953	5.35	20250326	3080	-67.40	20240403	953	5.35	20250326	2.23	Y	288980	500	172 억	995251	N	N	0	N	N
156	20250403	140959	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1008	13	2	1.31	180873624	179988	111.90	995	1019	971	1293	697	995	1004.92	2.88	52245	1063	1029	1011	977	959	1020	968	173	298	500	590	1	1	34556562	348	-10.29	0.94	12	0.52	-98.00	1070.00	3265	20240402	-69.13	953	20250326	5.77	1540	-34.55	20250206	953	5.77	20250326	3080	-67.27	20240403	953	5.77	20250326	2.23	Y	288980	500	172 억	995251	N	N	0	N	N
157	20250403	130958	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1013	18	2	1.81	156080301	155422	96.63	995	1019	971	1293	697	995	1004.24	2.88	44485	1063	1029	1011	977	959	1020	968	173	298	500	590	1	1	34556562	350	-10.34	0.95	12	0.45	-98.00	1070.00	3265	20240402	-68.97	953	20250326	6.30	1540	-34.22	20250206	953	6.30	20250326	3080	-67.11	20240403	953	6.30	20250326	2.23	Y	288980	500	172 억	995251	N	N	0	N	N
158	20250403	120955	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1016	21	2	2.11	128137200	127750	79.42	995	1019	971	1293	697	995	1003.03	2.88	38830	1063	1029	1011	977	959	1020	968	173	298	500	590	1	1	34556562	351	-10.37	0.95	12	0.37	-98.00	1070.00	3265	20240402	-68.88	953	20250326	6.61	1540	-34.03	20250206	953	6.61	20250326	3080	-67.01	20240403	953	6.61	20250326	2.23	Y	288980	500	172 억	995251	N	N	0	N	N
159	20250403	110958	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1015	20	2	2.01	108166471	108086	67.20	995	1018	971	1293	697	995	1000.74	2.88	31067	1063	1029	1011	977	959	1020	968	173	298	500	590	1	1	34556562	351	-10.36	0.95	12	0.31	-98.00	1070.00	3265	20240402	-68.91	953	20250326	6.51	1540	-34.09	20250206	953	6.51	20250326	3080	-67.05	20240403	953	6.51	20250326	2.23	Y	288980	500	172 억	995251	N	N	0	N	N
160	20250403	101000	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1012	17	2	1.71	62712946	63069	39.21	995	1012	971	1293	697	995	994.35	2.88	5967	1063	1029	1011	977	959	1020	968	173	298	500	590	1	1	34556562	350	-10.33	0.95	12	0.18	-98.00	1070.00	3265	20240402	-69.00	953	20250326	6.19	1540	-34.29	20250206	953	6.19	20250326	3080	-67.14	20240403	953	6.19	20250326	2.23	Y	288980	500	172 억	995251	N	N	0	N	N
161	20250403	091002	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	976	-19	5	-1.91	25347126	25818	16.05	995	995	971	1293	697	995	981.76	2.88	-3674	1063	1029	1011	977	959	1020	968	173	298	500	590	1	1	34556562	337	-9.96	0.91	12	0.07	-98.00	1070.00	3265	20240402	-70.11	953	20250326	2.41	1540	-36.62	20250206	953	2.41	20250326	3080	-68.31	20240403	953	2.41	20250326	2.23	Y	288980	500	172 억	995251	N	N	0	N	N
162	20250402	160938	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	995	-35	5	-3.40	160220078	159073	73.02	1037	1045	993	1339	721	1030	1007.21	2.97	-35421	1057	1043	1017	1003	977	1050	1010	173	309	500	610	1	1	34556562	344	-10.15	0.93	12	0.46	-98.00	1070.00	3265	20240402	-69.53	953	20250326	4.41	1540	-35.39	20250206	953	4.41	20250326	3265	-69.53	20240402	953	4.41	20250326	2.32	Y	288980	500	172 억	1025977	N	N	2	N	N
163	20250402	150939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	998	-32	5	-3.11	147347271	146133	67.08	1037	1045	993	1339	721	1030	1008.31	2.97	-31529	1057	1043	1017	1003	977	1050	1010	173	309	500	610	1	1	34556562	345	-10.18	0.93	12	0.42	-98.00	1070.00	3265	20240402	-69.43	953	20250326	4.72	1540	-35.19	20250206	953	4.72	20250326	3265	-69.43	20240402	953	4.72	20250326	2.32	Y	288980	500	172 억	1025977	N	N	2	N	N
164	20250402	140941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1001	-29	5	-2.82	135875788	134644	61.81	1037	1045	993	1339	721	1030	1009.15	2.97	-29674	1057	1043	1017	1003	977	1050	1010	173	309	500	610	1	1	34556562	346	-10.21	0.94	12	0.39	-98.00	1070.00	3265	20240402	-69.34	953	20250326	5.04	1540	-35.00	20250206	953	5.04	20250326	3265	-69.34	20240402	953	5.04	20250326	2.32	Y	288980	500	172 억	1025977	N	N	2	N	N
165	20250402	130941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1008	-22	5	-2.14	114373193	113131	51.93	1037	1045	1001	1339	721	1030	1010.98	2.97	-27886	1057	1043	1017	1003	977	1050	1010	173	309	500	610	1	1	34556562	348	-10.29	0.94	12	0.33	-98.00	1070.00	3265	20240402	-69.13	953	20250326	5.77	1540	-34.55	20250206	953	5.77	20250326	3265	-69.13	20240402	953	5.77	20250326	2.32	Y	288980	500	172 억	1025977	N	N	2	N	N
166	20250402	120940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1010	-20	5	-1.94	93650531	92569	42.49	1037	1045	1001	1339	721	1030	1011.68	2.97	-18892	1057	1043	1017	1003	977	1050	1010	173	309	500	610	1	1	34556562	349	-10.31	0.94	12	0.27	-98.00	1070.00	3265	20240402	-69.07	953	20250326	5.98	1540	-34.42	20250206	953	5.98	20250326	3265	-69.07	20240402	953	5.98	20250326	2.32	Y	288980	500	172 억	1025977	N	N	2	N	N
167	20250402	110942	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1010	-20	5	-1.94	82941125	81958	37.62	1037	1045	1001	1339	721	1030	1012.00	2.97	-19044	1057	1043	1017	1003	977	1050	1010	173	309	500	610	1	1	34556562	349	-10.31	0.94	12	0.24	-98.00	1070.00	3265	20240402	-69.07	953	20250326	5.98	1540	-34.42	20250206	953	5.98	20250326	3265	-69.07	20240402	953	5.98	20250326	2.32	Y	288980	500	172 억	1025977	N	N	2	N	N
168	20250402	100939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1012	-18	5	-1.75	45884676	45144	20.72	1037	1045	1004	1339	721	1030	1016.41	2.97	-15973	1057	1043	1017	1003	977	1050	1010	173	309	500	610	1	1	34556562	350	-10.33	0.95	12	0.13	-98.00	1070.00	3265	20240402	-69.00	953	20250326	6.19	1540	-34.29	20250206	953	6.19	20250326	3265	-69.00	20240402	953	6.19	20250326	2.32	Y	288980	500	172 억	1025977	N	N	2	N	N
169	20250402	090947	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1008	-22	5	-2.14	19427307	18929	8.69	1037	1045	1005	1339	721	1030	1026.33	2.97	-872	1057	1043	1017	1003	977	1050	1010	173	309	500	610	1	1	34556562	348	-10.29	0.94	12	0.05	-98.00	1070.00	3265	20240402	-69.13	953	20250326	5.77	1540	-34.55	20250206	953	5.77	20250326	3265	-69.13	20240402	953	5.77	20250326	2.32	Y	288980	500	172 억	1025977	N	N	2	N	N
170	20250401	160948	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1030	20	2	1.98	219185017	215857	50.35	999	1031	991	1313	707	1010	1015.34	2.90	23010	1071	1040	997	966	923	1019	945	173	303	500	600	1	1	34556562	356	-10.51	0.96	12	0.62	-98.00	1070.00	3265	20240402	-68.45	953	20250326	8.08	1540	-33.12	20250206	953	8.08	20250326	3265	-68.45	20240402	953	8.08	20250326	2.35	Y	288980	500	172 억	1002189	N	N	2	N	N
171	20250401	150946	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1020	10	2	0.99	205144977	202198	47.16	999	1031	991	1313	707	1010	1014.57	2.90	17013	1071	1040	997	966	923	1019	945	173	303	500	600	1	1	34556562	352	-10.41	0.95	12	0.59	-98.00	1070.00	3265	20240402	-68.76	953	20250326	7.03	1540	-33.77	20250206	953	7.03	20250326	3265	-68.76	20240402	953	7.03	20250326	2.35	Y	288980	500	172 억	1002189	N	N	1451	N	N
172	20250401	140946	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1026	16	2	1.58	182290006	179898	41.96	999	1031	991	1313	707	1010	1013.30	2.90	13671	1071	1040	997	966	923	1019	945	173	303	500	600	1	1	34556562	355	-10.47	0.96	12	0.52	-98.00	1070.00	3265	20240402	-68.58	953	20250326	7.66	1540	-33.38	20250206	953	7.66	20250326	3265	-68.58	20240402	953	7.66	20250326	2.35	Y	288980	500	172 억	1002189	N	N	1451	N	N
173	20250401	130947	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1024	14	2	1.39	165697958	163702	38.18	999	1031	991	1313	707	1010	1012.19	2.90	9800	1071	1040	997	966	923	1019	945	173	303	500	600	1	1	34556562	354	-10.45	0.96	12	0.47	-98.00	1070.00	3265	20240402	-68.64	953	20250326	7.45	1540	-33.51	20250206	953	7.45	20250326	3265	-68.64	20240402	953	7.45	20250326	2.35	Y	288980	500	172 억	1002189	N	N	1451	N	N
174	20250401	120948	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1023	13	2	1.29	144616907	143120	33.38	999	1031	991	1313	707	1010	1010.46	2.90	2141	1071	1040	997	966	923	1019	945	173	303	500	600	1	1	34556562	354	-10.44	0.96	12	0.41	-98.00	1070.00	3265	20240402	-68.67	953	20250326	7.35	1540	-33.57	20250206	953	7.35	20250326	3265	-68.67	20240402	953	7.35	20250326	2.35	Y	288980	500	172 억	1002189	N	N	1451	N	N
175	20250401	110934	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1006	-4	5	-0.40	109944954	109200	25.47	999	1030	991	1313	707	1010	1006.82	2.90	1869	1071	1040	997	966	923	1019	945	173	303	500	600	1	1	34556562	348	-10.27	0.94	12	0.32	-98.00	1070.00	3265	20240402	-69.19	953	20250326	5.56	1540	-34.68	20250206	953	5.56	20250326	3265	-69.19	20240402	953	5.56	20250326	2.35	Y	288980	500	172 억	1002189	N	N	1451	N	N
176	20250401	100933	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1008	-2	5	-0.20	72083554	71341	16.64	999	1030	999	1313	707	1010	1010.41	2.90	-826	1071	1040	997	966	923	1019	945	173	303	500	600	1	1	34556562	348	-10.29	0.94	12	0.21	-98.00	1070.00	3265	20240402	-69.13	953	20250326	5.77	1540	-34.55	20250206	953	5.77	20250326	3265	-69.13	20240402	953	5.77	20250326	2.35	Y	288980	500	172 억	1002189	N	N	1451	N	N
177	20250401	090934	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1011	1	2	0.10	17582704	17501	4.08	999	1025	999	1313	707	1010	1004.67	2.90	6041	1071	1040	997	966	923	1019	945	173	303	500	600	1	1	34556562	349	-10.32	0.94	12	0.05	-98.00	1070.00	3265	20240402	-69.04	953	20250326	6.09	1540	-34.35	20250206	953	6.09	20250326	3265	-69.04	20240402	953	6.09	20250326	2.35	Y	288980	500	172 억	1002189	N	N	1451	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History