KissMeData/322180/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	161139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	-160	5	-3.04	266568470	51786	143.59	5390	5390	5100	6850	3690	5270	5147.50	0.92	-20577	5476	5372	5296	5192	5116	5335	5155	21	1580	100	3680	10	1	20921984	1069	-42.94	2.89	12	0.25	-119.00	1771.00	8640	20240723	-40.86	4400	20241209	16.14	6570	-22.22	20250306	4770	7.13	20250407	8640	-40.86	20240723	4400	16.14	20241209	0.08	Y	322180	100	20 억	192275	N	N	5145	N	N
3	20250430	151149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	-160	5	-3.04	254785400	49480	137.19	5390	5390	5100	6850	3690	5270	5149.26	0.92	-18575	5476	5372	5296	5192	5116	5335	5155	21	1580	100	3680	10	1	20921984	1069	-42.94	2.89	12	0.24	-119.00	1771.00	8640	20240723	-40.86	4400	20241209	16.14	6570	-22.22	20250306	4770	7.13	20250407	8640	-40.86	20240723	4400	16.14	20241209	0.08	Y	322180	100	20 억	192275	N	N	5426	N	N
4	20250430	141150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	-140	5	-2.66	193235950	37443	103.82	5390	5390	5100	6850	3690	5270	5160.80	0.92	-8028	5476	5372	5296	5192	5116	5335	5155	21	1580	100	3680	10	1	20921984	1073	-43.11	2.90	12	0.18	-119.00	1771.00	8640	20240723	-40.62	4400	20241209	16.59	6570	-21.92	20250306	4770	7.55	20250407	8640	-40.62	20240723	4400	16.59	20241209	0.08	Y	322180	100	20 억	192275	N	N	5426	N	N
5	20250430	131147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	-140	5	-2.66	165720360	32069	88.92	5390	5390	5100	6850	3690	5270	5167.62	0.92	-7207	5476	5372	5296	5192	5116	5335	5155	21	1580	100	3680	10	1	20921984	1073	-43.11	2.90	12	0.15	-119.00	1771.00	8640	20240723	-40.62	4400	20241209	16.59	6570	-21.92	20250306	4770	7.55	20250407	8640	-40.62	20240723	4400	16.59	20241209	0.08	Y	322180	100	20 억	192275	N	N	5426	N	N
6	20250430	121151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	-100	5	-1.90	144266320	27878	77.30	5390	5390	5130	6850	3690	5270	5174.92	0.92	-7215	5476	5372	5296	5192	5116	5335	5155	21	1580	100	3680	10	1	20921984	1082	-43.45	2.92	12	0.13	-119.00	1771.00	8640	20240723	-40.16	4400	20241209	17.50	6570	-21.31	20250306	4770	8.39	20250407	8640	-40.16	20240723	4400	17.50	20241209	0.08	Y	322180	100	20 억	192275	N	N	5426	N	N
7	20250430	111149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	-100	5	-1.90	115329100	22258	61.71	5390	5390	5150	6850	3690	5270	5181.47	0.92	-5973	5476	5372	5296	5192	5116	5335	5155	21	1580	100	3680	10	1	20921984	1082	-43.45	2.92	12	0.11	-119.00	1771.00	8640	20240723	-40.16	4400	20241209	17.50	6570	-21.31	20250306	4770	8.39	20250407	8640	-40.16	20240723	4400	17.50	20241209	0.08	Y	322180	100	20 억	192275	N	N	5426	N	N
8	20250430	101152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	-100	5	-1.90	99461700	19185	53.19	5390	5390	5160	6850	3690	5270	5184.35	0.92	-4122	5476	5372	5296	5192	5116	5335	5155	21	1580	100	3680	10	1	20921984	1082	-43.45	2.92	12	0.09	-119.00	1771.00	8640	20240723	-40.16	4400	20241209	17.50	6570	-21.31	20250306	4770	8.39	20250407	8640	-40.16	20240723	4400	17.50	20241209	0.08	Y	322180	100	20 억	192275	N	N	5426	N	N
9	20250430	091155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	-20	5	-0.38	5641770	1075	2.98	5390	5390	5210	6850	3690	5270	5248.16	0.92	0	5476	5372	5296	5192	5116	5335	5155	21	1580	100	3680	10	1	20921984	1098	-44.12	2.96	12	0.01	-119.00	1771.00	8640	20240723	-39.24	4400	20241209	19.32	6570	-20.09	20250306	4770	10.06	20250407	8640	-39.24	20240723	4400	19.32	20241209	0.08	Y	322180	100	20 억	192275	N	N	5426	N	N
10	20250429	161139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	-30	5	-0.57	190407975	36065	44.04	5400	5400	5220	6890	3710	5300	5279.58	0.94	-5167	5580	5440	5320	5180	5060	5510	5250	21	1590	100	3710	10	1	20921984	1103	-44.29	2.98	12	0.17	-119.00	1771.00	8640	20240723	-39.00	4400	20241209	19.77	6570	-19.79	20250306	4770	10.48	20250407	8640	-39.00	20240723	4400	19.77	20241209	0.08	Y	322180	100	20 억	196182	N	N	5426	N	N
11	20250429	151144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	-30	5	-0.57	183834295	34816	42.51	5400	5400	5220	6890	3710	5300	5280.17	0.94	-4871	5580	5440	5320	5180	5060	5510	5250	21	1590	100	3710	10	1	20921984	1103	-44.29	2.98	12	0.17	-119.00	1771.00	8640	20240723	-39.00	4400	20241209	19.77	6570	-19.79	20250306	4770	10.48	20250407	8640	-39.00	20240723	4400	19.77	20241209	0.08	Y	322180	100	20 억	196182	N	N	9227	N	N
12	20250429	141147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	30	2	0.57	148992995	28297	34.55	5400	5400	5220	6890	3710	5300	5265.33	0.94	-4604	5580	5440	5320	5180	5060	5510	5250	21	1590	100	3710	10	1	20921984	1115	-44.79	3.01	12	0.14	-119.00	1771.00	8640	20240723	-38.31	4400	20241209	21.14	6570	-18.87	20250306	4770	11.74	20250407	8640	-38.31	20240723	4400	21.14	20241209	0.08	Y	322180	100	20 억	196182	N	N	9227	N	N
13	20250429	131143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5260	-40	5	-0.75	120282225	22873	27.93	5400	5400	5220	6890	3710	5300	5258.70	0.94	-4566	5580	5440	5320	5180	5060	5510	5250	21	1590	100	3710	10	1	20921984	1100	-44.20	2.97	12	0.11	-119.00	1771.00	8640	20240723	-39.12	4400	20241209	19.55	6570	-19.94	20250306	4770	10.27	20250407	8640	-39.12	20240723	4400	19.55	20241209	0.08	Y	322180	100	20 억	196182	N	N	9227	N	N
14	20250429	121147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	-30	5	-0.57	110267360	20970	25.60	5400	5400	5220	6890	3710	5300	5258.34	0.94	-3768	5580	5440	5320	5180	5060	5510	5250	21	1590	100	3710	10	1	20921984	1103	-44.29	2.98	12	0.10	-119.00	1771.00	8640	20240723	-39.00	4400	20241209	19.77	6570	-19.79	20250306	4770	10.48	20250407	8640	-39.00	20240723	4400	19.77	20241209	0.08	Y	322180	100	20 억	196182	N	N	9227	N	N
15	20250429	111146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	-60	5	-1.13	99310970	18886	23.06	5400	5400	5220	6890	3710	5300	5258.44	0.94	-4343	5580	5440	5320	5180	5060	5510	5250	21	1590	100	3710	10	1	20921984	1096	-44.03	2.96	12	0.09	-119.00	1771.00	8640	20240723	-39.35	4400	20241209	19.09	6570	-20.24	20250306	4770	9.85	20250407	8640	-39.35	20240723	4400	19.09	20241209	0.08	Y	322180	100	20 억	196182	N	N	9227	N	N
16	20250429	101148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	-60	5	-1.13	62844030	11912	14.54	5400	5400	5230	6890	3710	5300	5275.69	0.94	-5051	5580	5440	5320	5180	5060	5510	5250	21	1590	100	3710	10	1	20921984	1096	-44.03	2.96	12	0.06	-119.00	1771.00	8640	20240723	-39.35	4400	20241209	19.09	6570	-20.24	20250306	4770	9.85	20250407	8640	-39.35	20240723	4400	19.09	20241209	0.08	Y	322180	100	20 억	196182	N	N	9227	N	N
17	20250429	091150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	-50	5	-0.94	24990610	4702	5.74	5400	5400	5250	6890	3710	5300	5314.89	0.94	-2909	5580	5440	5320	5180	5060	5510	5250	21	1590	100	3710	10	1	20921984	1098	-44.12	2.96	12	0.02	-119.00	1771.00	8640	20240723	-39.24	4400	20241209	19.32	6570	-20.09	20250306	4770	10.06	20250407	8640	-39.24	20240723	4400	19.32	20241209	0.08	Y	322180	100	20 억	196182	N	N	9227	N	N
18	20250428	161138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	80	2	1.53	435344990	81750	203.02	5240	5460	5200	6780	3660	5220	5325.32	0.88	12554	5300	5260	5190	5150	5080	5280	5170	21	1560	100	3650	10	1	20921984	1109	-44.54	2.99	12	0.39	-119.00	1771.00	8640	20240723	-38.66	4400	20241209	20.45	6570	-19.33	20250306	4770	11.11	20250407	8640	-38.66	20240723	4400	20.45	20241209	0.08	Y	322180	100	20 억	183897	N	N	9227	N	N
19	20250428	151142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	100	2	1.92	424064010	79621	197.74	5240	5460	5200	6780	3660	5220	5326.03	0.88	12296	5300	5260	5190	5150	5080	5280	5170	21	1560	100	3650	10	1	20921984	1113	-44.71	3.00	12	0.38	-119.00	1771.00	8640	20240723	-38.43	4400	20241209	20.91	6570	-19.03	20250306	4770	11.53	20250407	8640	-38.43	20240723	4400	20.91	20241209	0.08	Y	322180	100	20 억	183897	N	N	1337	N	N
20	20250428	141143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	110	2	2.11	398783330	74861	185.92	5240	5460	5200	6780	3660	5220	5326.98	0.88	11479	5300	5260	5190	5150	5080	5280	5170	21	1560	100	3650	10	1	20921984	1115	-44.79	3.01	12	0.36	-119.00	1771.00	8640	20240723	-38.31	4400	20241209	21.14	6570	-18.87	20250306	4770	11.74	20250407	8640	-38.31	20240723	4400	21.14	20241209	0.08	Y	322180	100	20 억	183897	N	N	1337	N	N
21	20250428	131142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	110	2	2.11	316856855	59433	147.60	5240	5460	5200	6780	3660	5220	5331.33	0.88	5657	5300	5260	5190	5150	5080	5280	5170	21	1560	100	3650	10	1	20921984	1115	-44.79	3.01	12	0.28	-119.00	1771.00	8640	20240723	-38.31	4400	20241209	21.14	6570	-18.87	20250306	4770	11.74	20250407	8640	-38.31	20240723	4400	21.14	20241209	0.08	Y	322180	100	20 억	183897	N	N	1337	N	N
22	20250428	121139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5390	170	2	3.26	267217285	50175	124.61	5240	5460	5200	6780	3660	5220	5325.71	0.88	5065	5300	5260	5190	5150	5080	5280	5170	21	1560	100	3650	10	1	20921984	1128	-45.29	3.04	12	0.24	-119.00	1771.00	8640	20240723	-37.62	4400	20241209	22.50	6570	-17.96	20250306	4770	13.00	20250407	8640	-37.62	20240723	4400	22.50	20241209	0.08	Y	322180	100	20 억	183897	N	N	1337	N	N
23	20250428	111141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	160	2	3.07	236631595	44507	110.53	5240	5460	5200	6780	3660	5220	5316.73	0.88	2662	5300	5260	5190	5150	5080	5280	5170	21	1560	100	3650	10	1	20921984	1126	-45.21	3.04	12	0.21	-119.00	1771.00	8640	20240723	-37.73	4400	20241209	22.27	6570	-18.11	20250306	4770	12.79	20250407	8640	-37.73	20240723	4400	22.27	20241209	0.08	Y	322180	100	20 억	183897	N	N	1337	N	N
24	20250428	101138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	120	2	2.30	156547605	29638	73.61	5240	5380	5200	6780	3660	5220	5281.99	0.88	1896	5300	5260	5190	5150	5080	5280	5170	21	1560	100	3650	10	1	20921984	1117	-44.87	3.02	12	0.14	-119.00	1771.00	8640	20240723	-38.19	4400	20241209	21.36	6570	-18.72	20250306	4770	11.95	20250407	8640	-38.19	20240723	4400	21.36	20241209	0.08	Y	322180	100	20 억	183897	N	N	1337	N	N
25	20250428	091141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5260	40	2	0.77	24217740	4636	11.51	5240	5260	5220	6780	3660	5220	5223.84	0.88	-398	5300	5260	5190	5150	5080	5280	5170	21	1560	100	3650	10	1	20921984	1100	-44.20	2.97	12	0.02	-119.00	1771.00	8640	20240723	-39.12	4400	20241209	19.55	6570	-19.94	20250306	4770	10.27	20250407	8640	-39.12	20240723	4400	19.55	20241209	0.08	Y	322180	100	20 억	183897	N	N	1337	N	N
26	20250425	161134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	30	2	0.58	208532230	40265	44.79	5180	5230	5120	6740	3640	5190	5178.99	0.89	3400	5390	5290	5200	5100	5010	5245	5055	21	1550	100	3630	10	1	20921984	1092	-43.87	2.95	12	0.19	-119.00	1771.00	8640	20240723	-39.58	4400	20241209	18.64	6570	-20.55	20250306	4770	9.43	20250407	8640	-39.58	20240723	4400	18.64	20241209	0.08	Y	322180	100	20 억	185735	N	N	1337	N	N
27	20250425	151142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	10	2	0.19	195207530	37709	41.95	5180	5230	5120	6740	3640	5190	5176.68	0.89	3890	5390	5290	5200	5100	5010	5245	5055	21	1550	100	3630	10	1	20921984	1088	-43.70	2.94	12	0.18	-119.00	1771.00	8640	20240723	-39.81	4400	20241209	18.18	6570	-20.85	20250306	4770	9.01	20250407	8640	-39.81	20240723	4400	18.18	20241209	0.08	Y	322180	100	20 억	185735	N	N	14867	N	N
28	20250425	141142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	30	2	0.58	179398040	34662	38.56	5180	5230	5120	6740	3640	5190	5175.64	0.89	2786	5390	5290	5200	5100	5010	5245	5055	21	1550	100	3630	10	1	20921984	1092	-43.87	2.95	12	0.17	-119.00	1771.00	8640	20240723	-39.58	4400	20241209	18.64	6570	-20.55	20250306	4770	9.43	20250407	8640	-39.58	20240723	4400	18.64	20241209	0.08	Y	322180	100	20 억	185735	N	N	14867	N	N
29	20250425	131143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	20	2	0.39	163997320	31695	35.26	5180	5230	5120	6740	3640	5190	5174.23	0.89	1696	5390	5290	5200	5100	5010	5245	5055	21	1550	100	3630	10	1	20921984	1090	-43.78	2.94	12	0.15	-119.00	1771.00	8640	20240723	-39.70	4400	20241209	18.41	6570	-20.70	20250306	4770	9.22	20250407	8640	-39.70	20240723	4400	18.41	20241209	0.08	Y	322180	100	20 억	185735	N	N	14867	N	N
30	20250425	121140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	-20	5	-0.39	114631480	22141	24.63	5180	5230	5120	6740	3640	5190	5177.34	0.89	-1388	5390	5290	5200	5100	5010	5245	5055	21	1550	100	3630	10	1	20921984	1082	-43.45	2.92	12	0.11	-119.00	1771.00	8640	20240723	-40.16	4400	20241209	17.50	6570	-21.31	20250306	4770	8.39	20250407	8640	-40.16	20240723	4400	17.50	20241209	0.08	Y	322180	100	20 억	185735	N	N	14867	N	N
31	20250425	111141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	10	2	0.19	88379980	17043	18.96	5180	5230	5150	6740	3640	5190	5185.71	0.89	-1092	5390	5290	5200	5100	5010	5245	5055	21	1550	100	3630	10	1	20921984	1088	-43.70	2.94	12	0.08	-119.00	1771.00	8640	20240723	-39.81	4400	20241209	18.18	6570	-20.85	20250306	4770	9.01	20250407	8640	-39.81	20240723	4400	18.18	20241209	0.08	Y	322180	100	20 억	185735	N	N	14867	N	N
32	20250425	101140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	0	3	0.00	74876050	14443	16.07	5180	5230	5150	6740	3640	5190	5184.24	0.89	-652	5390	5290	5200	5100	5010	5245	5055	21	1550	100	3630	10	1	20921984	1086	-43.61	2.93	12	0.07	-119.00	1771.00	8640	20240723	-39.93	4400	20241209	17.95	6570	-21.00	20250306	4770	8.81	20250407	8640	-39.93	20240723	4400	17.95	20241209	0.08	Y	322180	100	20 억	185735	N	N	14867	N	N
33	20250425	091145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	30	2	0.58	33948330	6557	7.29	5180	5220	5150	6740	3640	5190	5177.42	0.89	45	5390	5290	5200	5100	5010	5245	5055	21	1550	100	3630	10	1	20921984	1092	-43.87	2.95	12	0.03	-119.00	1771.00	8640	20240723	-39.58	4400	20241209	18.64	6570	-20.55	20250306	4770	9.43	20250407	8640	-39.58	20240723	4400	18.64	20241209	0.08	Y	322180	100	20 억	185735	N	N	14867	N	N
34	20250424	161124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	40	2	0.78	462752740	89704	122.31	5210	5300	5110	6690	3610	5150	5158.65	0.84	8934	5296	5222	5146	5072	4996	5225	5075	21	1540	100	3600	10	1	20921984	1086	-43.61	2.93	12	0.43	-119.00	1771.00	8640	20240723	-39.93	4400	20241209	17.95	6570	-21.00	20250306	4770	8.81	20250407	8640	-39.93	20240723	4400	17.95	20241209	0.08	Y	322180	100	20 억	176738	N	N	14867	N	N
35	20250424	151138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	0	3	0.00	458856190	88949	121.28	5210	5300	5110	6690	3610	5150	5158.68	0.84	9463	5296	5222	5146	5072	4996	5225	5075	21	1540	100	3600	10	1	20921984	1077	-43.28	2.91	12	0.43	-119.00	1771.00	8640	20240723	-40.39	4400	20241209	17.05	6570	-21.61	20250306	4770	7.97	20250407	8640	-40.39	20240723	4400	17.05	20241209	0.08	Y	322180	100	20 억	176738	N	N	6407	N	N
36	20250424	141137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	-30	5	-0.58	356267515	68967	94.04	5210	5300	5110	6690	3610	5150	5165.84	0.84	4855	5296	5222	5146	5072	4996	5225	5075	21	1540	100	3600	10	1	20921984	1071	-43.03	2.89	12	0.33	-119.00	1771.00	8640	20240723	-40.74	4400	20241209	16.36	6570	-22.07	20250306	4770	7.34	20250407	8640	-40.74	20240723	4400	16.36	20241209	0.08	Y	322180	100	20 억	176738	N	N	6407	N	N
37	20250424	131136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	-20	5	-0.39	332874285	64399	87.81	5210	5300	5110	6690	3610	5150	5169.03	0.84	7092	5296	5222	5146	5072	4996	5225	5075	21	1540	100	3600	10	1	20921984	1073	-43.11	2.90	12	0.31	-119.00	1771.00	8640	20240723	-40.62	4400	20241209	16.59	6570	-21.92	20250306	4770	7.55	20250407	8640	-40.62	20240723	4400	16.59	20241209	0.08	Y	322180	100	20 억	176738	N	N	6407	N	N
38	20250424	121134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-10	5	-0.19	289515220	55941	76.28	5210	5300	5130	6690	3610	5150	5175.52	0.84	11730	5296	5222	5146	5072	4996	5225	5075	21	1540	100	3600	10	1	20921984	1075	-43.19	2.90	12	0.27	-119.00	1771.00	8640	20240723	-40.51	4400	20241209	16.82	6570	-21.77	20250306	4770	7.76	20250407	8640	-40.51	20240723	4400	16.82	20241209	0.08	Y	322180	100	20 억	176738	N	N	6407	N	N
39	20250424	111138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	10	2	0.19	259019880	50021	68.21	5210	5300	5130	6690	3610	5150	5178.41	0.84	13104	5296	5222	5146	5072	4996	5225	5075	21	1540	100	3600	10	1	20921984	1080	-43.36	2.91	12	0.24	-119.00	1771.00	8640	20240723	-40.28	4400	20241209	17.27	6570	-21.46	20250306	4770	8.18	20250407	8640	-40.28	20240723	4400	17.27	20241209	0.08	Y	322180	100	20 억	176738	N	N	6407	N	N
40	20250424	101134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	50	2	0.97	120261290	23127	31.53	5210	5300	5130	6690	3610	5150	5200.77	0.84	4211	5296	5222	5146	5072	4996	5225	5075	21	1540	100	3600	10	1	20921984	1088	-43.70	2.94	12	0.11	-119.00	1771.00	8640	20240723	-39.81	4400	20241209	18.18	6570	-20.85	20250306	4770	9.01	20250407	8640	-39.81	20240723	4400	18.18	20241209	0.08	Y	322180	100	20 억	176738	N	N	6407	N	N
41	20250424	091144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	50	2	0.97	30005560	5792	7.90	5210	5220	5160	6690	3610	5150	5182.38	0.84	859	5296	5222	5146	5072	4996	5225	5075	21	1540	100	3600	10	1	20921984	1088	-43.70	2.94	12	0.03	-119.00	1771.00	8640	20240723	-39.81	4400	20241209	18.18	6570	-20.85	20250306	4770	9.01	20250407	8640	-39.81	20240723	4400	18.18	20241209	0.08	Y	322180	100	20 억	176738	N	N	6407	N	N
42	20250423	161114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	20	2	0.39	367916310	71561	139.28	5150	5220	5070	6660	3600	5130	5141.30	0.83	614	5316	5222	5146	5052	4976	5215	5045	21	1530	100	3590	10	1	20921984	1077	-43.28	2.91	12	0.34	-119.00	1771.00	8640	20240723	-40.39	4400	20241209	17.05	6570	-21.61	20250306	4770	7.97	20250407	8640	-40.39	20240723	4400	17.05	20241209	0.08	Y	322180	100	20 억	172912	N	N	6407	N	N
43	20250423	151134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	30	2	0.58	363348680	70674	137.55	5150	5220	5070	6660	3600	5130	5141.19	0.83	458	5316	5222	5146	5052	4976	5215	5045	21	1530	100	3590	10	1	20921984	1080	-43.36	2.91	12	0.34	-119.00	1771.00	8640	20240723	-40.28	4400	20241209	17.27	6570	-21.46	20250306	4770	8.18	20250407	8640	-40.28	20240723	4400	17.27	20241209	0.08	Y	322180	100	20 억	172912	N	N	10166	N	N
44	20250423	141133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5175	45	2	0.88	342636710	66657	129.73	5150	5220	5070	6660	3600	5130	5140.30	0.83	-437	5316	5222	5146	5052	4976	5215	5045	21	1530	100	3590	10	1	20921984	1083	-43.49	2.92	12	0.32	-119.00	1771.00	8640	20240723	-40.10	4400	20241209	17.61	6570	-21.23	20250306	4770	8.49	20250407	8640	-40.10	20240723	4400	17.61	20241209	0.08	Y	322180	100	20 억	172912	N	N	10166	N	N
45	20250423	131132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	90	2	1.75	320788830	62434	121.51	5150	5220	5070	6660	3600	5130	5138.05	0.83	-1399	5316	5222	5146	5052	4976	5215	5045	21	1530	100	3590	10	1	20921984	1092	-43.87	2.95	12	0.30	-119.00	1771.00	8640	20240723	-39.58	4400	20241209	18.64	6570	-20.55	20250306	4770	9.43	20250407	8640	-39.58	20240723	4400	18.64	20241209	0.08	Y	322180	100	20 억	172912	N	N	10166	N	N
46	20250423	121135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	60	2	1.17	292047610	56900	110.74	5150	5220	5070	6660	3600	5130	5132.65	0.83	-3725	5316	5222	5146	5052	4976	5215	5045	21	1530	100	3590	10	1	20921984	1086	-43.61	2.93	12	0.27	-119.00	1771.00	8640	20240723	-39.93	4400	20241209	17.95	6570	-21.00	20250306	4770	8.81	20250407	8640	-39.93	20240723	4400	17.95	20241209	0.08	Y	322180	100	20 억	172912	N	N	10166	N	N
47	20250423	111136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	30	2	0.58	256180500	49966	97.25	5150	5220	5070	6660	3600	5130	5127.10	0.83	-3749	5316	5222	5146	5052	4976	5215	5045	21	1530	100	3590	10	1	20921984	1080	-43.36	2.91	12	0.24	-119.00	1771.00	8640	20240723	-40.28	4400	20241209	17.27	6570	-21.46	20250306	4770	8.18	20250407	8640	-40.28	20240723	4400	17.27	20241209	0.08	Y	322180	100	20 억	172912	N	N	10166	N	N
48	20250423	101138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	60	2	1.17	244055360	47613	92.67	5150	5220	5070	6660	3600	5130	5125.81	0.83	-4228	5316	5222	5146	5052	4976	5215	5045	21	1530	100	3590	10	1	20921984	1086	-43.61	2.93	12	0.23	-119.00	1771.00	8640	20240723	-39.93	4400	20241209	17.95	6570	-21.00	20250306	4770	8.81	20250407	8640	-39.93	20240723	4400	17.95	20241209	0.08	Y	322180	100	20 억	172912	N	N	10166	N	N
49	20250423	091144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	-20	5	-0.39	139253210	27262	53.06	5150	5210	5070	6660	3600	5130	5107.96	0.83	2894	5316	5222	5146	5052	4976	5215	5045	21	1530	100	3590	10	1	20921984	1069	-42.94	2.89	12	0.13	-119.00	1771.00	8640	20240723	-40.86	4400	20241209	16.14	6570	-22.22	20250306	4770	7.13	20250407	8640	-40.86	20240723	4400	16.14	20241209	0.08	Y	322180	100	20 억	172912	N	N	10166	N	N
50	20250422	161107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	-10	5	-0.19	263916940	51310	88.12	5130	5240	5070	6680	3600	5140	5143.58	0.78	9867	5500	5320	5200	5020	4900	5260	4960	21	1540	100	3590	10	1	20921984	1073	-43.11	2.90	12	0.25	-119.00	1771.00	8640	20240723	-40.62	4400	20241209	16.59	6570	-21.92	20250306	4770	7.55	20250407	8640	-40.62	20240723	4400	16.59	20241209	0.08	Y	322180	100	20 억	162936	N	N	10166	N	N
51	20250422	151128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	-30	5	-0.58	244582100	47526	81.62	5130	5240	5070	6680	3600	5140	5146.28	0.78	10563	5500	5320	5200	5020	4900	5260	4960	21	1540	100	3590	10	1	20921984	1069	-42.94	2.89	12	0.23	-119.00	1771.00	8640	20240723	-40.86	4400	20241209	16.14	6570	-22.22	20250306	4770	7.13	20250407	8640	-40.86	20240723	4400	16.14	20241209	0.08	Y	322180	100	20 억	162936	N	N	1978	N	N
52	20250422	141128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	20	2	0.39	153601120	29768	51.12	5130	5240	5070	6680	3600	5140	5159.94	0.78	6842	5500	5320	5200	5020	4900	5260	4960	21	1540	100	3590	10	1	20921984	1080	-43.36	2.91	12	0.14	-119.00	1771.00	8640	20240723	-40.28	4400	20241209	17.27	6570	-21.46	20250306	4770	8.18	20250407	8640	-40.28	20240723	4400	17.27	20241209	0.08	Y	322180	100	20 억	162936	N	N	1978	N	N
53	20250422	131124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	20	2	0.39	139547080	27043	46.44	5130	5240	5070	6680	3600	5140	5160.19	0.78	6586	5500	5320	5200	5020	4900	5260	4960	21	1540	100	3590	10	1	20921984	1080	-43.36	2.91	12	0.13	-119.00	1771.00	8640	20240723	-40.28	4400	20241209	17.27	6570	-21.46	20250306	4770	8.18	20250407	8640	-40.28	20240723	4400	17.27	20241209	0.08	Y	322180	100	20 억	162936	N	N	1978	N	N
54	20250422	121128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	30	2	0.58	123532490	23948	41.13	5130	5240	5070	6680	3600	5140	5158.36	0.78	6439	5500	5320	5200	5020	4900	5260	4960	21	1540	100	3590	10	1	20921984	1082	-43.45	2.92	12	0.11	-119.00	1771.00	8640	20240723	-40.16	4400	20241209	17.50	6570	-21.31	20250306	4770	8.39	20250407	8640	-40.16	20240723	4400	17.50	20241209	0.08	Y	322180	100	20 억	162936	N	N	1978	N	N
55	20250422	111126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	90	2	1.75	86639940	16855	28.95	5130	5230	5070	6680	3600	5140	5140.31	0.78	5459	5500	5320	5200	5020	4900	5260	4960	21	1540	100	3590	10	1	20921984	1094	-43.95	2.95	12	0.08	-119.00	1771.00	8640	20240723	-39.47	4400	20241209	18.86	6570	-20.40	20250306	4770	9.64	20250407	8640	-39.47	20240723	4400	18.86	20241209	0.08	Y	322180	100	20 억	162936	N	N	1978	N	N
56	20250422	101126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	-10	5	-0.19	36688970	7169	12.31	5130	5150	5070	6680	3600	5140	5117.72	0.78	2355	5500	5320	5200	5020	4900	5260	4960	21	1540	100	3590	10	1	20921984	1073	-43.11	2.90	12	0.03	-119.00	1771.00	8640	20240723	-40.62	4400	20241209	16.59	6570	-21.92	20250306	4770	7.55	20250407	8640	-40.62	20240723	4400	16.59	20241209	0.08	Y	322180	100	20 억	162936	N	N	1978	N	N
57	20250422	091129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	0	3	0.00	5273670	1028	1.77	5130	5140	5130	6680	3600	5140	5130.03	0.78	-20	5500	5320	5200	5020	4900	5260	4960	21	1540	100	3590	10	1	20921984	1075	-43.19	2.90	12	0.00	-119.00	1771.00	8640	20240723	-40.51	4400	20241209	16.82	6570	-21.77	20250306	4770	7.76	20250407	8640	-40.51	20240723	4400	16.82	20241209	0.08	Y	322180	100	20 억	162936	N	N	1978	N	N
58	20250421	161104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-150	5	-2.84	299660425	58230	183.97	5380	5380	5080	6870	3710	5290	5146.15	0.79	-1753	5436	5362	5226	5152	5016	5400	5190	21	1580	100	3700	10	1	20921984	1075	-43.19	2.90	12	0.28	-119.00	1771.00	8640	20240723	-40.51	4400	20241209	16.82	6570	-21.77	20250306	4770	7.76	20250407	8640	-40.51	20240723	4400	16.82	20241209	0.08	Y	322180	100	20 억	164612	N	N	1978	N	N
59	20250421	151124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	-180	5	-3.40	291316735	56604	178.83	5380	5380	5080	6870	3710	5290	5146.58	0.79	-330	5436	5362	5226	5152	5016	5400	5190	21	1580	100	3700	10	1	20921984	1069	-42.94	2.89	12	0.27	-119.00	1771.00	8640	20240723	-40.86	4400	20241209	16.14	6570	-22.22	20250306	4770	7.13	20250407	8640	-40.86	20240723	4400	16.14	20241209	0.08	Y	322180	100	20 억	164612	N	N	1168	N	N
60	20250421	141123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	-190	5	-3.59	223531985	43342	136.93	5380	5380	5080	6870	3710	5290	5157.40	0.79	4820	5436	5362	5226	5152	5016	5400	5190	21	1580	100	3700	10	1	20921984	1067	-42.86	2.88	12	0.21	-119.00	1771.00	8640	20240723	-40.97	4400	20241209	15.91	6570	-22.37	20250306	4770	6.92	20250407	8640	-40.97	20240723	4400	15.91	20241209	0.08	Y	322180	100	20 억	164612	N	N	1168	N	N
61	20250421	131121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-150	5	-2.84	164389910	31763	100.35	5380	5380	5110	6870	3710	5290	5175.52	0.79	7451	5436	5362	5226	5152	5016	5400	5190	21	1580	100	3700	10	1	20921984	1075	-43.19	2.90	12	0.15	-119.00	1771.00	8640	20240723	-40.51	4400	20241209	16.82	6570	-21.77	20250306	4770	7.76	20250407	8640	-40.51	20240723	4400	16.82	20241209	0.08	Y	322180	100	20 억	164612	N	N	1168	N	N
62	20250421	121121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-130	5	-2.46	109184490	20985	66.30	5380	5380	5140	6870	3710	5290	5202.98	0.79	6274	5436	5362	5226	5152	5016	5400	5190	21	1580	100	3700	10	1	20921984	1080	-43.36	2.91	12	0.10	-119.00	1771.00	8640	20240723	-40.28	4400	20241209	17.27	6570	-21.46	20250306	4770	8.18	20250407	8640	-40.28	20240723	4400	17.27	20241209	0.08	Y	322180	100	20 억	164612	N	N	1168	N	N
63	20250421	111120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	-50	5	-0.95	50690700	9661	30.52	5380	5380	5200	6870	3710	5290	5246.94	0.79	3182	5436	5362	5226	5152	5016	5400	5190	21	1580	100	3700	10	1	20921984	1096	-44.03	2.96	12	0.05	-119.00	1771.00	8640	20240723	-39.35	4400	20241209	19.09	6570	-20.24	20250306	4770	9.85	20250407	8640	-39.35	20240723	4400	19.09	20241209	0.08	Y	322180	100	20 억	164612	N	N	1168	N	N
64	20250421	101114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	-10	5	-0.19	41731290	7946	25.10	5380	5380	5200	6870	3710	5290	5251.86	0.79	3569	5436	5362	5226	5152	5016	5400	5190	21	1580	100	3700	10	1	20921984	1105	-44.37	2.98	12	0.04	-119.00	1771.00	8640	20240723	-38.89	4400	20241209	20.00	6570	-19.63	20250306	4770	10.69	20250407	8640	-38.89	20240723	4400	20.00	20241209	0.08	Y	322180	100	20 억	164612	N	N	1168	N	N
65	20250421	091153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	-40	5	-0.76	5402720	1032	3.26	5380	5380	5200	6870	3710	5290	5235.19	0.79	-406	5436	5362	5226	5152	5016	5400	5190	21	1580	100	3700	10	1	20921984	1098	-44.12	2.96	12	0.00	-119.00	1771.00	8640	20240723	-39.24	4400	20241209	19.32	6570	-20.09	20250306	4770	10.06	20250407	8640	-39.24	20240723	4400	19.32	20241209	0.08	Y	322180	100	20 억	164612	N	N	1168	N	N
66	20250418	161103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	70	2	1.34	162978290	31561	121.84	5220	5300	5090	6780	3660	5220	5163.91	0.78	1543	5340	5280	5170	5110	5000	5310	5140	21	1560	100	3650	10	1	20921984	1107	-44.45	2.99	12	0.15	-119.00	1771.00	8640	20240723	-38.77	4400	20241209	20.23	6570	-19.48	20250306	4770	10.90	20250407	8640	-38.77	20240723	4400	20.23	20241209	0.08	Y	322180	100	20 억	163191	N	N	1168	N	N
67	20250418	151118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	30	2	0.57	154447650	29939	115.58	5220	5300	5090	6780	3660	5220	5158.74	0.78	2005	5340	5280	5170	5110	5000	5310	5140	21	1560	100	3650	10	1	20921984	1098	-44.12	2.96	12	0.14	-119.00	1771.00	8640	20240723	-39.24	4400	20241209	19.32	6570	-20.09	20250306	4770	10.06	20250407	8640	-39.24	20240723	4400	19.32	20241209	0.08	Y	322180	100	20 억	163191	N	N	284	N	N
68	20250418	141123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	-10	5	-0.19	137290900	26654	102.90	5220	5240	5090	6780	3660	5220	5150.86	0.78	256	5340	5280	5170	5110	5000	5310	5140	21	1560	100	3650	10	1	20921984	1090	-43.78	2.94	12	0.13	-119.00	1771.00	8640	20240723	-39.70	4400	20241209	18.41	6570	-20.70	20250306	4770	9.22	20250407	8640	-39.70	20240723	4400	18.41	20241209	0.08	Y	322180	100	20 억	163191	N	N	284	N	N
69	20250418	131119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	-10	5	-0.19	130906740	25428	98.17	5220	5240	5090	6780	3660	5220	5148.13	0.78	500	5340	5280	5170	5110	5000	5310	5140	21	1560	100	3650	10	1	20921984	1090	-43.78	2.94	12	0.12	-119.00	1771.00	8640	20240723	-39.70	4400	20241209	18.41	6570	-20.70	20250306	4770	9.22	20250407	8640	-39.70	20240723	4400	18.41	20241209	0.08	Y	322180	100	20 억	163191	N	N	284	N	N
70	20250418	121116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	0	3	0.00	120755160	23483	90.66	5220	5240	5090	6780	3660	5220	5142.24	0.78	534	5340	5280	5170	5110	5000	5310	5140	21	1560	100	3650	10	1	20921984	1092	-43.87	2.95	12	0.11	-119.00	1771.00	8640	20240723	-39.58	4400	20241209	18.64	6570	-20.55	20250306	4770	9.43	20250407	8640	-39.58	20240723	4400	18.64	20241209	0.08	Y	322180	100	20 억	163191	N	N	284	N	N
71	20250418	111121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	0	3	0.00	108612230	21146	81.64	5220	5240	5090	6780	3660	5220	5136.30	0.78	817	5340	5280	5170	5110	5000	5310	5140	21	1560	100	3650	10	1	20921984	1092	-43.87	2.95	12	0.10	-119.00	1771.00	8640	20240723	-39.58	4400	20241209	18.64	6570	-20.55	20250306	4770	9.43	20250407	8640	-39.58	20240723	4400	18.64	20241209	0.08	Y	322180	100	20 억	163191	N	N	284	N	N
72	20250418	101122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	-90	5	-1.72	80764380	15730	60.73	5220	5240	5090	6780	3660	5220	5134.42	0.78	727	5340	5280	5170	5110	5000	5310	5140	21	1560	100	3650	10	1	20921984	1073	-43.11	2.90	12	0.08	-119.00	1771.00	8640	20240723	-40.62	4400	20241209	16.59	6570	-21.92	20250306	4770	7.55	20250407	8640	-40.62	20240723	4400	16.59	20241209	0.08	Y	322180	100	20 억	163191	N	N	284	N	N
73	20250418	091128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	-40	5	-0.77	13720990	2636	10.18	5220	5240	5150	6780	3660	5220	5205.23	0.78	-1944	5340	5280	5170	5110	5000	5310	5140	21	1560	100	3650	10	1	20921984	1084	-43.53	2.92	12	0.01	-119.00	1771.00	8640	20240723	-40.05	4400	20241209	17.73	6570	-21.16	20250306	4770	8.60	20250407	8640	-40.05	20240723	4400	17.73	20241209	0.08	Y	322180	100	20 억	163191	N	N	284	N	N
74	20250417	161110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	40	2	0.77	131453165	25357	49.56	5060	5230	5060	6730	3630	5180	5184.10	0.76	3933	5560	5370	5240	5050	4920	5305	4985	21	1550	100	3620	10	1	20921984	1092	-43.87	2.95	12	0.12	-119.00	1771.00	8640	20240723	-39.58	4400	20241209	18.64	6570	-20.55	20250306	4770	9.43	20250407	8640	-39.58	20240723	4400	18.64	20241209	0.08	Y	322180	100	20 억	158004	N	N	284	N	N
75	20250417	151122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	40	2	0.77	117027855	22595	44.16	5060	5230	5060	6730	3630	5180	5179.37	0.76	4825	5560	5370	5240	5050	4920	5305	4985	21	1550	100	3620	10	1	20921984	1092	-43.87	2.95	12	0.11	-119.00	1771.00	8640	20240723	-39.58	4400	20241209	18.64	6570	-20.55	20250306	4770	9.43	20250407	8640	-39.58	20240723	4400	18.64	20241209	0.08	Y	322180	100	20 억	158004	N	N	3614	N	N
76	20250417	141124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	20	2	0.39	85748455	16573	32.39	5060	5230	5060	6730	3630	5180	5173.99	0.76	274	5560	5370	5240	5050	4920	5305	4985	21	1550	100	3620	10	1	20921984	1088	-43.70	2.94	12	0.08	-119.00	1771.00	8640	20240723	-39.81	4400	20241209	18.18	6570	-20.85	20250306	4770	9.01	20250407	8640	-39.81	20240723	4400	18.18	20241209	0.08	Y	322180	100	20 억	158004	N	N	3614	N	N
77	20250417	131122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	20	2	0.39	62367515	12085	23.62	5060	5230	5060	6730	3630	5180	5160.74	0.76	2060	5560	5370	5240	5050	4920	5305	4985	21	1550	100	3620	10	1	20921984	1088	-43.70	2.94	12	0.06	-119.00	1771.00	8640	20240723	-39.81	4400	20241209	18.18	6570	-20.85	20250306	4770	9.01	20250407	8640	-39.81	20240723	4400	18.18	20241209	0.08	Y	322180	100	20 억	158004	N	N	3614	N	N
78	20250417	121121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	0	3	0.00	56339495	10922	21.35	5060	5210	5060	6730	3630	5180	5158.35	0.76	2289	5560	5370	5240	5050	4920	5305	4985	21	1550	100	3620	10	1	20921984	1084	-43.53	2.92	12	0.05	-119.00	1771.00	8640	20240723	-40.05	4400	20241209	17.73	6570	-21.16	20250306	4770	8.60	20250407	8640	-40.05	20240723	4400	17.73	20241209	0.08	Y	322180	100	20 억	158004	N	N	3614	N	N
79	20250417	111119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	30	2	0.58	50845035	9866	19.28	5060	5210	5060	6730	3630	5180	5153.56	0.76	2350	5560	5370	5240	5050	4920	5305	4985	21	1550	100	3620	10	1	20921984	1090	-43.78	2.94	12	0.05	-119.00	1771.00	8640	20240723	-39.70	4400	20241209	18.41	6570	-20.70	20250306	4770	9.22	20250407	8640	-39.70	20240723	4400	18.41	20241209	0.08	Y	322180	100	20 억	158004	N	N	3614	N	N
80	20250417	101121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	0	3	0.00	44413185	8622	16.85	5060	5210	5060	6730	3630	5180	5151.15	0.76	2437	5560	5370	5240	5050	4920	5305	4985	21	1550	100	3620	10	1	20921984	1084	-43.53	2.92	12	0.04	-119.00	1771.00	8640	20240723	-40.05	4400	20241209	17.73	6570	-21.16	20250306	4770	8.60	20250407	8640	-40.05	20240723	4400	17.73	20241209	0.08	Y	322180	100	20 억	158004	N	N	3614	N	N
81	20250417	091125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	-70	5	-1.35	24800500	4834	9.45	5060	5200	5060	6730	3630	5180	5130.43	0.76	1843	5560	5370	5240	5050	4920	5305	4985	21	1550	100	3620	10	1	20921984	1069	-42.94	2.89	12	0.02	-119.00	1771.00	8640	20240723	-40.86	4400	20241209	16.14	6570	-22.22	20250306	4770	7.13	20250407	8640	-40.86	20240723	4400	16.14	20241209	0.08	Y	322180	100	20 억	158004	N	N	3614	N	N
82	20250416	161107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	-190	5	-3.54	267110660	51166	103.78	5350	5430	5110	6980	3760	5370	5220.47	0.77	-2410	5556	5462	5356	5262	5156	5510	5310	21	1610	100	3750	10	1	20921984	1084	-43.53	2.92	12	0.24	-119.00	1771.00	8640	20240723	-40.05	4400	20241209	17.73	6570	-21.16	20250306	4770	8.60	20250407	8640	-40.05	20240723	4400	17.73	20241209	0.08	Y	322180	100	20 억	160137	N	N	3614	N	N
83	20250416	151120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	-140	5	-2.61	255861230	48996	99.38	5350	5430	5110	6980	3760	5370	5222.08	0.77	-951	5556	5462	5356	5262	5156	5510	5310	21	1610	100	3750	10	1	20921984	1094	-43.95	2.95	12	0.23	-119.00	1771.00	8640	20240723	-39.47	4400	20241209	18.86	6570	-20.40	20250306	4770	9.64	20250407	8640	-39.47	20240723	4400	18.86	20241209	0.08	Y	322180	100	20 억	160137	N	N	2333	N	N
84	20250416	141119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	-180	5	-3.35	185154770	35250	71.50	5350	5430	5180	6980	3760	5370	5252.62	0.77	-96	5556	5462	5356	5262	5156	5510	5310	21	1610	100	3750	10	1	20921984	1086	-43.61	2.93	12	0.17	-119.00	1771.00	8640	20240723	-39.93	4400	20241209	17.95	6570	-21.00	20250306	4770	8.81	20250407	8640	-39.93	20240723	4400	17.95	20241209	0.08	Y	322180	100	20 억	160137	N	N	2333	N	N
85	20250416	131117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	-140	5	-2.61	141638470	26906	54.57	5350	5430	5180	6980	3760	5370	5264.20	0.77	3587	5556	5462	5356	5262	5156	5510	5310	21	1610	100	3750	10	1	20921984	1094	-43.95	2.95	12	0.13	-119.00	1771.00	8640	20240723	-39.47	4400	20241209	18.86	6570	-20.40	20250306	4770	9.64	20250407	8640	-39.47	20240723	4400	18.86	20241209	0.08	Y	322180	100	20 억	160137	N	N	2333	N	N
86	20250416	121119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	-70	5	-1.30	97728470	18505	37.53	5350	5430	5250	6980	3760	5370	5281.19	0.77	1468	5556	5462	5356	5262	5156	5510	5310	21	1610	100	3750	10	1	20921984	1109	-44.54	2.99	12	0.09	-119.00	1771.00	8640	20240723	-38.66	4400	20241209	20.45	6570	-19.33	20250306	4770	11.11	20250407	8640	-38.66	20240723	4400	20.45	20241209	0.08	Y	322180	100	20 억	160137	N	N	2333	N	N
87	20250416	111118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	-50	5	-0.93	65163200	12317	24.98	5350	5430	5250	6980	3760	5370	5290.51	0.77	1005	5556	5462	5356	5262	5156	5510	5310	21	1610	100	3750	10	1	20921984	1113	-44.71	3.00	12	0.06	-119.00	1771.00	8640	20240723	-38.43	4400	20241209	20.91	6570	-19.03	20250306	4770	11.53	20250407	8640	-38.43	20240723	4400	20.91	20241209	0.08	Y	322180	100	20 억	160137	N	N	2333	N	N
88	20250416	101118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	-80	5	-1.49	39292030	7429	15.07	5350	5430	5250	6980	3760	5370	5289.01	0.77	-121	5556	5462	5356	5262	5156	5510	5310	21	1610	100	3750	10	1	20921984	1107	-44.45	2.99	12	0.04	-119.00	1771.00	8640	20240723	-38.77	4400	20241209	20.23	6570	-19.48	20250306	4770	10.90	20250407	8640	-38.77	20240723	4400	20.23	20241209	0.08	Y	322180	100	20 억	160137	N	N	2333	N	N
89	20250416	091126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	-50	5	-0.93	6745300	1276	2.59	5350	5350	5270	6980	3760	5370	5286.29	0.77	266	5556	5462	5356	5262	5156	5510	5310	21	1610	100	3750	10	1	20921984	1113	-44.71	3.00	12	0.01	-119.00	1771.00	8640	20240723	-38.43	4400	20241209	20.91	6570	-19.03	20250306	4770	11.53	20250407	8640	-38.43	20240723	4400	20.91	20241209	0.08	Y	322180	100	20 억	160137	N	N	2333	N	N
90	20250415	161103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	50	2	0.94	259325720	48612	78.17	5360	5450	5250	6910	3730	5320	5334.60	0.72	9881	5566	5442	5266	5142	4966	5505	5205	21	1590	100	3720	10	1	20921984	1124	-45.13	3.03	12	0.23	-119.00	1771.00	8640	20240723	-37.85	4400	20241209	22.05	6570	-18.26	20250306	4770	12.58	20250407	8640	-37.85	20240723	4400	22.05	20241209	0.08	Y	322180	100	20 억	150320	N	N	2333	N	N
91	20250415	151117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	50	2	0.94	250160430	46905	75.42	5360	5450	5250	6910	3730	5320	5333.34	0.72	9501	5566	5442	5266	5142	4966	5505	5205	21	1590	100	3720	10	1	20921984	1124	-45.13	3.03	12	0.22	-119.00	1771.00	8640	20240723	-37.85	4400	20241209	22.05	6570	-18.26	20250306	4770	12.58	20250407	8640	-37.85	20240723	4400	22.05	20241209	0.08	Y	322180	100	20 억	150320	N	N	2868	N	N
92	20250415	141116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	50	2	0.94	205852500	38710	62.25	5360	5400	5250	6910	3730	5320	5317.81	0.72	6391	5566	5442	5266	5142	4966	5505	5205	21	1590	100	3720	10	1	20921984	1124	-45.13	3.03	12	0.19	-119.00	1771.00	8640	20240723	-37.85	4400	20241209	22.05	6570	-18.26	20250306	4770	12.58	20250407	8640	-37.85	20240723	4400	22.05	20241209	0.08	Y	322180	100	20 억	150320	N	N	2868	N	N
93	20250415	131116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	10	2	0.19	175476800	33017	53.09	5360	5400	5250	6910	3730	5320	5314.74	0.72	4097	5566	5442	5266	5142	4966	5505	5205	21	1590	100	3720	10	1	20921984	1115	-44.79	3.01	12	0.16	-119.00	1771.00	8640	20240723	-38.31	4400	20241209	21.14	6570	-18.87	20250306	4770	11.74	20250407	8640	-38.31	20240723	4400	21.14	20241209	0.08	Y	322180	100	20 억	150320	N	N	2868	N	N
94	20250415	121113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	-30	5	-0.56	147029560	27666	44.49	5360	5400	5250	6910	3730	5320	5314.45	0.72	2216	5566	5442	5266	5142	4966	5505	5205	21	1590	100	3720	10	1	20921984	1107	-44.45	2.99	12	0.13	-119.00	1771.00	8640	20240723	-38.77	4400	20241209	20.23	6570	-19.48	20250306	4770	10.90	20250407	8640	-38.77	20240723	4400	20.23	20241209	0.08	Y	322180	100	20 억	150320	N	N	2868	N	N
95	20250415	111116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5360	40	2	0.75	128971310	24282	39.05	5360	5400	5250	6910	3730	5320	5311.40	0.72	3177	5566	5442	5266	5142	4966	5505	5205	21	1590	100	3720	10	1	20921984	1121	-45.04	3.03	12	0.12	-119.00	1771.00	8640	20240723	-37.96	4400	20241209	21.82	6570	-18.42	20250306	4770	12.37	20250407	8640	-37.96	20240723	4400	21.82	20241209	0.08	Y	322180	100	20 억	150320	N	N	2868	N	N
96	20250415	101115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	20	2	0.38	80692870	15243	24.51	5360	5380	5250	6910	3730	5320	5293.77	0.72	900	5566	5442	5266	5142	4966	5505	5205	21	1590	100	3720	10	1	20921984	1117	-44.87	3.02	12	0.07	-119.00	1771.00	8640	20240723	-38.19	4400	20241209	21.36	6570	-18.72	20250306	4770	11.95	20250407	8640	-38.19	20240723	4400	21.36	20241209	0.08	Y	322180	100	20 억	150320	N	N	2868	N	N
97	20250415	091119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	10	2	0.19	5735090	1081	1.74	5360	5360	5250	6910	3730	5320	5305.36	0.72	-208	5566	5442	5266	5142	4966	5505	5205	21	1590	100	3720	10	1	20921984	1115	-44.79	3.01	12	0.01	-119.00	1771.00	8640	20240723	-38.31	4400	20241209	21.14	6570	-18.87	20250306	4770	11.74	20250407	8640	-38.31	20240723	4400	21.14	20241209	0.08	Y	322180	100	20 억	150320	N	N	2868	N	N
98	20250414	161102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	220	2	4.31	327806575	62189	169.59	5220	5390	5090	6630	3570	5100	5271.68	0.73	-2614	5330	5215	5015	4900	4700	5272	4957	21	1530	100	3570	10	1	20921984	1113	-44.71	3.00	12	0.30	-119.00	1771.00	8640	20240723	-38.43	4400	20241209	20.91	6570	-19.03	20250306	4770	11.53	20250407	8640	-38.43	20240723	4400	20.91	20241209	0.08	Y	322180	100	20 억	152862	N	N	2868	N	N
99	20250414	151111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	220	2	4.31	326258655	61898	168.80	5220	5390	5090	6630	3570	5100	5271.45	0.73	-2628	5330	5215	5015	4900	4700	5272	4957	21	1530	100	3570	10	1	20921984	1113	-44.71	3.00	12	0.30	-119.00	1771.00	8640	20240723	-38.43	4400	20241209	20.91	6570	-19.03	20250306	4770	11.53	20250407	8640	-38.43	20240723	4400	20.91	20241209	0.08	Y	322180	100	20 억	152862	N	N	1194	N	N
100	20250414	141111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	210	2	4.12	312800195	59364	161.89	5220	5390	5090	6630	3570	5100	5269.75	0.73	-3043	5330	5215	5015	4900	4700	5272	4957	21	1530	100	3570	10	1	20921984	1111	-44.62	3.00	12	0.28	-119.00	1771.00	8640	20240723	-38.54	4400	20241209	20.68	6570	-19.18	20250306	4770	11.32	20250407	8640	-38.54	20240723	4400	20.68	20241209	0.08	Y	322180	100	20 억	152862	N	N	1194	N	N
101	20250414	131108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	250	2	4.90	295371395	56074	152.92	5220	5390	5090	6630	3570	5100	5268.12	0.73	-4097	5330	5215	5015	4900	4700	5272	4957	21	1530	100	3570	10	1	20921984	1119	-44.96	3.02	12	0.27	-119.00	1771.00	8640	20240723	-38.08	4400	20241209	21.59	6570	-18.57	20250306	4770	12.16	20250407	8640	-38.08	20240723	4400	21.59	20241209	0.08	Y	322180	100	20 억	152862	N	N	1194	N	N
102	20250414	121111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	240	2	4.71	257814120	49044	133.74	5220	5390	5090	6630	3570	5100	5257.42	0.73	-5575	5330	5215	5015	4900	4700	5272	4957	21	1530	100	3570	10	1	20921984	1117	-44.87	3.02	12	0.23	-119.00	1771.00	8640	20240723	-38.19	4400	20241209	21.36	6570	-18.72	20250306	4770	11.95	20250407	8640	-38.19	20240723	4400	21.36	20241209	0.08	Y	322180	100	20 억	152862	N	N	1194	N	N
103	20250414	111105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	140	2	2.75	203585010	38830	105.89	5220	5390	5090	6630	3570	5100	5243.71	0.73	-3145	5330	5215	5015	4900	4700	5272	4957	21	1530	100	3570	10	1	20921984	1096	-44.03	2.96	12	0.19	-119.00	1771.00	8640	20240723	-39.35	4400	20241209	19.09	6570	-20.24	20250306	4770	9.85	20250407	8640	-39.35	20240723	4400	19.09	20241209	0.08	Y	322180	100	20 억	152862	N	N	1194	N	N
104	20250414	101107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	30	2	0.59	59902600	11687	31.87	5220	5220	5090	6630	3570	5100	5126.01	0.73	-2215	5330	5215	5015	4900	4700	5272	4957	21	1530	100	3570	10	1	20921984	1073	-43.11	2.90	12	0.06	-119.00	1771.00	8640	20240723	-40.62	4400	20241209	16.59	6570	-21.92	20250306	4770	7.55	20250407	8640	-40.62	20240723	4400	16.59	20241209	0.08	Y	322180	100	20 억	152862	N	N	1194	N	N
105	20250414	091109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	20	2	0.39	28104570	5494	14.98	5220	5220	5090	6630	3570	5100	5116.08	0.73	-1120	5330	5215	5015	4900	4700	5272	4957	21	1530	100	3570	10	1	20921984	1071	-43.03	2.89	12	0.03	-119.00	1771.00	8640	20240723	-40.74	4400	20241209	16.36	6570	-22.07	20250306	4770	7.34	20250407	8640	-40.74	20240723	4400	16.36	20241209	0.08	Y	322180	100	20 억	152862	N	N	1194	N	N
106	20250411	161057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	20	2	0.39	183362805	36235	55.78	5000	5130	4815	6600	3560	5080	5060.38	0.68	10424	5420	5250	5110	4940	4800	5180	4870	21	1520	100	3550	10	1	20921984	1067	-42.86	2.88	12	0.17	-119.00	1771.00	8640	20240723	-40.97	4400	20241209	15.91	6570	-22.37	20250306	4770	6.92	20250407	8640	-40.97	20240723	4400	15.91	20241209	0.08	Y	322180	100	20 억	142644	N	N	1194	N	N
107	20250411	151107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	40	2	0.79	170498025	33707	51.89	5000	5130	4815	6600	3560	5080	5058.24	0.68	11030	5420	5250	5110	4940	4800	5180	4870	21	1520	100	3550	10	1	20921984	1071	-43.03	2.89	12	0.16	-119.00	1771.00	8640	20240723	-40.74	4400	20241209	16.36	6570	-22.07	20250306	4770	7.34	20250407	8640	-40.74	20240723	4400	16.36	20241209	0.08	Y	322180	100	20 억	142644	N	N	1860	N	N
108	20250411	141105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	40	2	0.79	112060575	22226	34.22	5000	5120	4815	6600	3560	5080	5041.87	0.68	5242	5420	5250	5110	4940	4800	5180	4870	21	1520	100	3550	10	1	20921984	1071	-43.03	2.89	12	0.11	-119.00	1771.00	8640	20240723	-40.74	4400	20241209	16.36	6570	-22.07	20250306	4770	7.34	20250407	8640	-40.74	20240723	4400	16.36	20241209	0.08	Y	322180	100	20 억	142644	N	N	1860	N	N
109	20250411	131107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	40	2	0.79	93872385	18666	28.74	5000	5120	4815	6600	3560	5080	5029.06	0.68	4624	5420	5250	5110	4940	4800	5180	4870	21	1520	100	3550	10	1	20921984	1071	-43.03	2.89	12	0.09	-119.00	1771.00	8640	20240723	-40.74	4400	20241209	16.36	6570	-22.07	20250306	4770	7.34	20250407	8640	-40.74	20240723	4400	16.36	20241209	0.08	Y	322180	100	20 억	142644	N	N	1860	N	N
110	20250411	121108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	10	2	0.20	80883525	16113	24.80	5000	5100	4815	6600	3560	5080	5019.77	0.68	4432	5420	5250	5110	4940	4800	5180	4870	21	1520	100	3550	10	1	20921984	1065	-42.77	2.87	12	0.08	-119.00	1771.00	8640	20240723	-41.09	4400	20241209	15.68	6570	-22.53	20250306	4770	6.71	20250407	8640	-41.09	20240723	4400	15.68	20241209	0.08	Y	322180	100	20 억	142644	N	N	1860	N	N
111	20250411	111107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	-10	5	-0.20	73676875	14694	22.62	5000	5090	4815	6600	3560	5080	5014.08	0.68	3577	5420	5250	5110	4940	4800	5180	4870	21	1520	100	3550	10	1	20921984	1061	-42.61	2.86	12	0.07	-119.00	1771.00	8640	20240723	-41.32	4400	20241209	15.23	6570	-22.83	20250306	4770	6.29	20250407	8640	-41.32	20240723	4400	15.23	20241209	0.08	Y	322180	100	20 억	142644	N	N	1860	N	N
112	20250411	101110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4990	-90	5	-1.77	50630695	10118	15.58	5000	5090	4815	6600	3560	5080	5004.02	0.68	3142	5420	5250	5110	4940	4800	5180	4870	21	1520	100	3550	5	1	20921984	1044	-41.93	2.82	12	0.05	-119.00	1771.00	8640	20240723	-42.25	4400	20241209	13.41	6570	-24.05	20250306	4770	4.61	20250407	8640	-42.25	20240723	4400	13.41	20241209	0.08	Y	322180	100	20 억	142644	N	N	1860	N	N
113	20250411	091113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	-20	5	-0.39	16799820	3374	5.19	5000	5060	4815	6600	3560	5080	4979.20	0.68	2430	5420	5250	5110	4940	4800	5180	4870	21	1520	100	3550	10	1	20921984	1059	-42.52	2.86	12	0.02	-119.00	1771.00	8640	20240723	-41.44	4400	20241209	15.00	6570	-22.98	20250306	4770	6.08	20250407	8640	-41.44	20240723	4400	15.00	20241209	0.08	Y	322180	100	20 억	142644	N	N	1860	N	N
114	20250410	161101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	140	2	2.83	322519195	63400	73.18	5150	5280	4970	6420	3460	4940	5087.05	0.61	6680	5303	5121	4968	4786	4633	5045	4710	21	1480	100	3450	10	1	20921984	1063	-42.69	2.87	12	0.30	-119.00	1771.00	8640	20240723	-41.20	4400	20241209	15.45	6570	-22.68	20250306	4770	6.50	20250407	8640	-41.20	20240723	4400	15.45	20241209	0.08	Y	322180	100	20 억	127043	N	N	1860	N	N
115	20250410	151106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	120	2	2.43	299027025	58755	67.82	5150	5280	4970	6420	3460	4940	5089.39	0.61	6998	5303	5121	4968	4786	4633	5045	4710	21	1480	100	3450	10	1	20921984	1059	-42.52	2.86	12	0.28	-119.00	1771.00	8640	20240723	-41.44	4400	20241209	15.00	6570	-22.98	20250306	4770	6.08	20250407	8640	-41.44	20240723	4400	15.00	20241209	0.08	Y	322180	100	20 억	127043	N	N	7753	N	N
116	20250410	141102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	120	2	2.43	268675185	52728	60.86	5150	5280	4970	6420	3460	4940	5095.49	0.61	4631	5303	5121	4968	4786	4633	5045	4710	21	1480	100	3450	10	1	20921984	1059	-42.52	2.86	12	0.25	-119.00	1771.00	8640	20240723	-41.44	4400	20241209	15.00	6570	-22.98	20250306	4770	6.08	20250407	8640	-41.44	20240723	4400	15.00	20241209	0.08	Y	322180	100	20 억	127043	N	N	7753	N	N
117	20250410	131101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5020	80	2	1.62	250554595	49137	56.72	5150	5280	4970	6420	3460	4940	5099.10	0.61	3259	5303	5121	4968	4786	4633	5045	4710	21	1480	100	3450	10	1	20921984	1050	-42.18	2.83	12	0.23	-119.00	1771.00	8640	20240723	-41.90	4400	20241209	14.09	6570	-23.59	20250306	4770	5.24	20250407	8640	-41.90	20240723	4400	14.09	20241209	0.08	Y	322180	100	20 억	127043	N	N	7753	N	N
118	20250410	121101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	110	2	2.23	214244570	41891	48.35	5150	5280	5030	6420	3460	4940	5114.33	0.61	5574	5303	5121	4968	4786	4633	5045	4710	21	1480	100	3450	10	1	20921984	1057	-42.44	2.85	12	0.20	-119.00	1771.00	8640	20240723	-41.55	4400	20241209	14.77	6570	-23.14	20250306	4770	5.87	20250407	8640	-41.55	20240723	4400	14.77	20241209	0.08	Y	322180	100	20 억	127043	N	N	7753	N	N
119	20250410	111100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	150	2	3.04	178397800	34792	40.16	5150	5280	5030	6420	3460	4940	5127.55	0.61	5314	5303	5121	4968	4786	4633	5045	4710	21	1480	100	3450	10	1	20921984	1065	-42.77	2.87	12	0.17	-119.00	1771.00	8640	20240723	-41.09	4400	20241209	15.68	6570	-22.53	20250306	4770	6.71	20250407	8640	-41.09	20240723	4400	15.68	20241209	0.08	Y	322180	100	20 억	127043	N	N	7753	N	N
120	20250410	101102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	180	2	3.64	116085190	22463	25.93	5150	5280	5070	6420	3460	4940	5167.84	0.61	1019	5303	5121	4968	4786	4633	5045	4710	21	1480	100	3450	10	1	20921984	1071	-43.03	2.89	12	0.11	-119.00	1771.00	8640	20240723	-40.74	4400	20241209	16.36	6570	-22.07	20250306	4770	7.34	20250407	8640	-40.74	20240723	4400	16.36	20241209	0.08	Y	322180	100	20 억	127043	N	N	7753	N	N
121	20250410	091105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	200	2	4.05	72175650	13894	16.04	5150	5280	5120	6420	3460	4940	5194.74	0.61	2651	5303	5121	4968	4786	4633	5045	4710	21	1480	100	3450	10	1	20921984	1075	-43.19	2.90	12	0.07	-119.00	1771.00	8640	20240723	-40.51	4400	20241209	16.82	6570	-21.77	20250306	4770	7.76	20250407	8640	-40.51	20240723	4400	16.82	20241209	0.08	Y	322180	100	20 억	127043	N	N	7753	N	N
122	20250409	161054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4940	-110	5	-2.18	425814905	86555	115.81	5000	5150	4815	6560	3540	5050	4919.42	0.52	5540	5330	5190	5070	4930	4810	5130	4870	21	1510	100	3530	5	1	20921984	1034	-41.51	2.79	12	0.41	-119.00	1771.00	8640	20240723	-42.82	4400	20241209	12.27	6570	-24.81	20250306	4770	3.56	20250407	8640	-42.82	20240723	4400	12.27	20241209	0.08	Y	322180	100	20 억	108160	N	N	7753	N	N
123	20250409	150903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4900	-150	5	-2.97	413494975	84058	112.46	5000	5150	4815	6560	3540	5050	4919.16	0.52	6347	5330	5190	5070	4930	4810	5130	4870	21	1510	100	3530	5	1	20921984	1025	-41.18	2.77	12	0.40	-119.00	1771.00	8640	20240723	-43.29	4400	20241209	11.36	6570	-25.42	20250306	4770	2.73	20250407	8640	-43.29	20240723	4400	11.36	20241209	0.08	Y	322180	100	20 억	108160	N	N	7343	N	N
124	20250409	141053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4860	-190	5	-3.76	281026445	56754	75.93	5000	5150	4850	6560	3540	5050	4951.66	0.52	-5909	5330	5190	5070	4930	4810	5130	4870	21	1510	100	3530	5	1	20921984	1017	-40.84	2.74	12	0.27	-119.00	1771.00	8640	20240723	-43.75	4400	20241209	10.45	6570	-26.03	20250306	4770	1.89	20250407	8640	-43.75	20240723	4400	10.45	20241209	0.08	Y	322180	100	20 억	108160	N	N	7343	N	N
125	20250409	131048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4940	-110	5	-2.18	232062760	46727	62.52	5000	5150	4885	6560	3540	5050	4966.35	0.52	-5659	5330	5190	5070	4930	4810	5130	4870	21	1510	100	3530	5	1	20921984	1034	-41.51	2.79	12	0.22	-119.00	1771.00	8640	20240723	-42.82	4400	20241209	12.27	6570	-24.81	20250306	4770	3.56	20250407	8640	-42.82	20240723	4400	12.27	20241209	0.08	Y	322180	100	20 억	108160	N	N	7343	N	N
126	20250409	121050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4995	-55	5	-1.09	124388520	24896	33.31	5000	5150	4930	6560	3540	5050	4996.33	0.52	-2894	5330	5190	5070	4930	4810	5130	4870	21	1510	100	3530	5	1	20921984	1045	-41.97	2.82	12	0.12	-119.00	1771.00	8640	20240723	-42.19	4400	20241209	13.52	6570	-23.97	20250306	4770	4.72	20250407	8640	-42.19	20240723	4400	13.52	20241209	0.08	Y	322180	100	20 억	108160	N	N	7343	N	N
127	20250409	111047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	-10	5	-0.20	102701485	20594	27.55	5000	5150	4930	6560	3540	5050	4986.96	0.52	-1532	5330	5190	5070	4930	4810	5130	4870	21	1510	100	3530	10	1	20921984	1054	-42.35	2.85	12	0.10	-119.00	1771.00	8640	20240723	-41.67	4400	20241209	14.55	6570	-23.29	20250306	4770	5.66	20250407	8640	-41.67	20240723	4400	14.55	20241209	0.08	Y	322180	100	20 억	108160	N	N	7343	N	N
128	20250409	101054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4990	-60	5	-1.19	81190100	16286	21.79	5000	5150	4930	6560	3540	5050	4985.27	0.52	-1654	5330	5190	5070	4930	4810	5130	4870	21	1510	100	3530	5	1	20921984	1044	-41.93	2.82	12	0.08	-119.00	1771.00	8640	20240723	-42.25	4400	20241209	13.41	6570	-24.05	20250306	4770	4.61	20250407	8640	-42.25	20240723	4400	13.41	20241209	0.08	Y	322180	100	20 억	108160	N	N	7343	N	N
129	20250409	091058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4970	-80	5	-1.58	12653185	2553	3.42	5000	5030	4930	6560	3540	5050	4956.20	0.52	845	5330	5190	5070	4930	4810	5130	4870	21	1510	100	3530	5	1	20921984	1040	-41.76	2.81	12	0.01	-119.00	1771.00	8640	20240723	-42.48	4400	20241209	12.95	6570	-24.35	20250306	4770	4.19	20250407	8640	-42.48	20240723	4400	12.95	20241209	0.08	Y	322180	100	20 억	108160	N	N	7343	N	N
130	20250408	161039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	-40	5	-0.79	375725590	74634	30.79	5120	5210	4950	6610	3570	5090	5034.24	0.60	-18004	5663	5376	5073	4786	4483	5225	4635	21	1520	100	3560	10	1	20921984	1057	-42.44	2.85	12	0.36	-119.00	1771.00	8640	20240723	-41.55	4400	20241209	14.77	6570	-23.14	20250306	4770	5.87	20250407	8640	-41.55	20240723	4400	14.77	20241209	0.08	Y	322180	100	20 억	125501	N	N	7343	N	N
131	20250408	151048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5000	-90	5	-1.77	359633750	71441	29.47	5120	5210	4950	6610	3570	5090	5034.00	0.60	-16847	5663	5376	5073	4786	4483	5225	4635	21	1520	100	3560	10	1	20921984	1046	-42.02	2.82	12	0.34	-119.00	1771.00	8640	20240723	-42.13	4400	20241209	13.64	6570	-23.90	20250306	4770	4.82	20250407	8640	-42.13	20240723	4400	13.64	20241209	0.08	Y	322180	100	20 억	125501	N	N	2818	N	N
132	20250408	141044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5000	-90	5	-1.77	327052955	64936	26.79	5120	5210	4950	6610	3570	5090	5036.54	0.60	-15084	5663	5376	5073	4786	4483	5225	4635	21	1520	100	3560	10	1	20921984	1046	-42.02	2.82	12	0.31	-119.00	1771.00	8640	20240723	-42.13	4400	20241209	13.64	6570	-23.90	20250306	4770	4.82	20250407	8640	-42.13	20240723	4400	13.64	20241209	0.08	Y	322180	100	20 억	125501	N	N	2818	N	N
133	20250408	131041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4995	-95	5	-1.87	303102115	60140	24.81	5120	5210	4950	6610	3570	5090	5039.94	0.60	-11595	5663	5376	5073	4786	4483	5225	4635	21	1520	100	3560	5	1	20921984	1045	-41.97	2.82	12	0.29	-119.00	1771.00	8640	20240723	-42.19	4400	20241209	13.52	6570	-23.97	20250306	4770	4.72	20250407	8640	-42.19	20240723	4400	13.52	20241209	0.08	Y	322180	100	20 억	125501	N	N	2818	N	N
134	20250408	121047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	-30	5	-0.59	205740935	40582	16.74	5120	5210	4995	6610	3570	5090	5069.76	0.60	-2367	5663	5376	5073	4786	4483	5225	4635	21	1520	100	3560	10	1	20921984	1059	-42.52	2.86	12	0.19	-119.00	1771.00	8640	20240723	-41.44	4400	20241209	15.00	6570	-22.98	20250306	4770	6.08	20250407	8640	-41.44	20240723	4400	15.00	20241209	0.08	Y	322180	100	20 억	125501	N	N	2818	N	N
135	20250408	111043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	-80	5	-1.57	201019875	39648	16.36	5120	5210	4995	6610	3570	5090	5070.11	0.60	-2028	5663	5376	5073	4786	4483	5225	4635	21	1520	100	3560	10	1	20921984	1048	-42.10	2.83	12	0.19	-119.00	1771.00	8640	20240723	-42.01	4400	20241209	13.86	6570	-23.74	20250306	4770	5.03	20250407	8640	-42.01	20240723	4400	13.86	20241209	0.08	Y	322180	100	20 억	125501	N	N	2818	N	N
136	20250408	101045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	-50	5	-0.98	149125210	29314	12.09	5120	5210	5020	6610	3570	5090	5087.17	0.60	-2553	5663	5376	5073	4786	4483	5225	4635	21	1520	100	3560	10	1	20921984	1054	-42.35	2.85	12	0.14	-119.00	1771.00	8640	20240723	-41.67	4400	20241209	14.55	6570	-23.29	20250306	4770	5.66	20250407	8640	-41.67	20240723	4400	14.55	20241209	0.08	Y	322180	100	20 억	125501	N	N	2818	N	N
137	20250408	091047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	90	2	1.77	26714860	5184	2.14	5120	5210	5120	6610	3570	5090	5153.33	0.60	-1282	5663	5376	5073	4786	4483	5225	4635	21	1520	100	3560	10	1	20921984	1084	-43.53	2.92	12	0.02	-119.00	1771.00	8640	20240723	-40.05	4400	20241209	17.73	6570	-21.16	20250306	4770	8.60	20250407	8640	-40.05	20240723	4400	17.73	20241209	0.08	Y	322180	100	20 억	125501	N	N	2818	N	N
138	20250407	161033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	-400	5	-7.29	1201660725	241826	251.07	5360	5360	4770	7130	3850	5490	4969.10	0.67	-19453	5963	5726	5553	5316	5143	5640	5230	21	1640	100	3840	10	1	20921984	1065	-42.77	2.87	12	1.16	-119.00	1771.00	8640	20240723	-41.09	4400	20241209	15.68	6570	-22.53	20250306	4770	6.71	20250407	8640	-41.09	20240723	4400	15.68	20241209	0.09	Y	322180	100	20 억	139819	N	N	2818	N	N
139	20250407	151040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5000	-490	5	-8.93	1190055570	239515	248.67	5360	5360	4770	7130	3850	5490	4968.61	0.67	-17780	5963	5726	5553	5316	5143	5640	5230	21	1640	100	3840	10	1	20921984	1046	-42.02	2.82	12	1.14	-119.00	1771.00	8640	20240723	-42.13	4400	20241209	13.64	6570	-23.90	20250306	4770	4.82	20250407	8640	-42.13	20240723	4400	13.64	20241209	0.09	Y	322180	100	20 억	139819	N	N	25	N	N
140	20250407	141038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5020	-470	5	-8.56	1144090970	230319	239.12	5360	5360	4770	7130	3850	5490	4967.42	0.67	-16069	5963	5726	5553	5316	5143	5640	5230	21	1640	100	3840	10	1	20921984	1050	-42.18	2.83	12	1.10	-119.00	1771.00	8640	20240723	-41.90	4400	20241209	14.09	6570	-23.59	20250306	4770	5.24	20250407	8640	-41.90	20240723	4400	14.09	20241209	0.09	Y	322180	100	20 억	139819	N	N	25	N	N
141	20250407	131035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4995	-495	5	-9.02	1102099995	221924	230.41	5360	5360	4770	7130	3850	5490	4966.11	0.67	-12478	5963	5726	5553	5316	5143	5640	5230	21	1640	100	3840	5	1	20921984	1045	-41.97	2.82	12	1.06	-119.00	1771.00	8640	20240723	-42.19	4400	20241209	13.52	6570	-23.97	20250306	4770	4.72	20250407	8640	-42.19	20240723	4400	13.52	20241209	0.09	Y	322180	100	20 억	139819	N	N	25	N	N
142	20250407	121032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	-420	5	-7.65	1010865595	203727	211.51	5360	5360	4770	7130	3850	5490	4961.86	0.67	-16051	5963	5726	5553	5316	5143	5640	5230	21	1640	100	3840	10	1	20921984	1061	-42.61	2.86	12	0.97	-119.00	1771.00	8640	20240723	-41.32	4400	20241209	15.23	6570	-22.83	20250306	4770	6.29	20250407	8640	-41.32	20240723	4400	15.23	20241209	0.09	Y	322180	100	20 억	139819	N	N	25	N	N
143	20250407	111036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	-360	5	-6.56	965990775	194912	202.36	5360	5360	4770	7130	3850	5490	4956.04	0.67	-13233	5963	5726	5553	5316	5143	5640	5230	21	1640	100	3840	10	1	20921984	1073	-43.11	2.90	12	0.93	-119.00	1771.00	8640	20240723	-40.62	4400	20241209	16.59	6570	-21.92	20250306	4770	7.55	20250407	8640	-40.62	20240723	4400	16.59	20241209	0.09	Y	322180	100	20 억	139819	N	N	25	N	N
144	20250407	101036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4905	-585	5	-10.66	848520530	171599	178.16	5360	5360	4770	7130	3850	5490	4944.79	0.67	-922	5963	5726	5553	5316	5143	5640	5230	21	1640	100	3840	5	1	20921984	1026	-41.22	2.77	12	0.82	-119.00	1771.00	8640	20240723	-43.23	4400	20241209	11.48	6570	-25.34	20250306	4770	2.83	20250407	8640	-43.23	20240723	4400	11.48	20241209	0.09	Y	322180	100	20 억	139819	N	N	25	N	N
145	20250407	091037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	-430	5	-7.83	267167430	52465	54.47	5360	5360	5010	7130	3850	5490	5092.30	0.67	12403	5963	5726	5553	5316	5143	5640	5230	21	1640	100	3840	10	1	20921984	1059	-42.52	2.86	12	0.25	-119.00	1771.00	8640	20240723	-41.44	4400	20241209	15.00	6570	-22.98	20250306	4800	5.42	20250102	8640	-41.44	20240723	4400	15.00	20241209	0.09	Y	322180	100	20 억	139819	N	N	25	N	N
146	20250404	161032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5490	-300	5	-5.18	530597150	96301	72.38	5790	5790	5380	7520	4060	5790	5509.74	0.70	-8370	6116	5952	5726	5562	5336	6035	5645	21	1730	100	4050	10	1	20921984	1149	-46.13	3.10	12	0.46	-119.00	1771.00	8640	20240723	-36.46	4400	20241209	24.77	6570	-16.44	20250306	4800	14.38	20250102	8640	-36.46	20240723	4400	24.77	20241209	0.09	Y	322180	100	20 억	146938	N	N	25	N	N
147	20250404	151043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	-290	5	-5.01	509357760	92431	69.47	5790	5790	5380	7520	4060	5790	5510.64	0.70	-7012	6116	5952	5726	5562	5336	6035	5645	21	1730	100	4050	10	1	20921984	1151	-46.22	3.11	12	0.44	-119.00	1771.00	8640	20240723	-36.34	4400	20241209	25.00	6570	-16.29	20250306	4800	14.58	20250102	8640	-36.34	20240723	4400	25.00	20241209	0.09	Y	322180	100	20 억	146938	N	N	200	N	N
148	20250404	141045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5450	-340	5	-5.87	480906610	87216	65.55	5790	5790	5380	7520	4060	5790	5513.93	0.70	-8208	6116	5952	5726	5562	5336	6035	5645	21	1730	100	4050	10	1	20921984	1140	-45.80	3.08	12	0.42	-119.00	1771.00	8640	20240723	-36.92	4400	20241209	23.86	6570	-17.05	20250306	4800	13.54	20250102	8640	-36.92	20240723	4400	23.86	20241209	0.09	Y	322180	100	20 억	146938	N	N	200	N	N
149	20250404	131042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5430	-360	5	-6.22	356922270	64393	48.40	5790	5790	5410	7520	4060	5790	5542.83	0.70	-10943	6116	5952	5726	5562	5336	6035	5645	21	1730	100	4050	10	1	20921984	1136	-45.63	3.07	12	0.31	-119.00	1771.00	8640	20240723	-37.15	4400	20241209	23.41	6570	-17.35	20250306	4800	13.12	20250102	8640	-37.15	20240723	4400	23.41	20241209	0.09	Y	322180	100	20 억	146938	N	N	200	N	N
150	20250404	121036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5450	-340	5	-5.87	246384940	44134	33.17	5790	5790	5450	7520	4060	5790	5582.60	0.70	-10875	6116	5952	5726	5562	5336	6035	5645	21	1730	100	4050	10	1	20921984	1140	-45.80	3.08	12	0.21	-119.00	1771.00	8640	20240723	-36.92	4400	20241209	23.86	6570	-17.05	20250306	4800	13.54	20250102	8640	-36.92	20240723	4400	23.86	20241209	0.09	Y	322180	100	20 억	146938	N	N	200	N	N
151	20250404	111041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	-170	5	-2.94	184145210	32823	24.67	5790	5790	5500	7520	4060	5790	5610.18	0.70	-7706	6116	5952	5726	5562	5336	6035	5645	21	1730	100	4050	10	1	20921984	1176	-47.23	3.17	12	0.16	-119.00	1771.00	8640	20240723	-34.95	4400	20241209	27.73	6570	-14.46	20250306	4800	17.08	20250102	8640	-34.95	20240723	4400	27.73	20241209	0.09	Y	322180	100	20 억	146938	N	N	200	N	N
152	20250404	101041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	-180	5	-3.11	110549450	19560	14.70	5790	5790	5570	7520	4060	5790	5651.73	0.70	-2422	6116	5952	5726	5562	5336	6035	5645	21	1730	100	4050	10	1	20921984	1174	-47.14	3.17	12	0.09	-119.00	1771.00	8640	20240723	-35.07	4400	20241209	27.50	6570	-14.61	20250306	4800	16.88	20250102	8640	-35.07	20240723	4400	27.50	20241209	0.09	Y	322180	100	20 억	146938	N	N	200	N	N
153	20250404	091045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	-70	5	-1.21	36479220	6373	4.79	5790	5790	5670	7520	4060	5790	5723.90	0.70	-1459	6116	5952	5726	5562	5336	6035	5645	21	1730	100	4050	10	1	20921984	1197	-48.07	3.23	12	0.03	-119.00	1771.00	8640	20240723	-33.80	4400	20241209	30.00	6570	-12.94	20250306	4800	19.17	20250102	8640	-33.80	20240723	4400	30.00	20241209	0.09	Y	322180	100	20 억	146938	N	N	200	N	N
154	20250403	161023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5790	160	2	2.84	754228055	131915	66.62	5580	5890	5500	7310	3950	5630	5717.55	0.83	-26072	6116	5872	5556	5312	4996	5995	5435	21	1680	100	3940	10	1	20921984	1211	-48.66	3.27	12	0.63	-119.00	1771.00	8640	20240723	-32.99	4400	20241209	31.59	6570	-11.87	20250306	4800	20.62	20250102	8640	-32.99	20240723	4400	31.59	20241209	0.09	Y	322180	100	20 억	172653	N	N	200	N	N
155	20250403	151032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5740	110	2	1.95	690484115	120847	61.03	5580	5890	5500	7310	3950	5630	5713.84	0.83	-21295	6116	5872	5556	5312	4996	5995	5435	21	1680	100	3940	10	1	20921984	1201	-48.24	3.24	12	0.58	-119.00	1771.00	8640	20240723	-33.56	4400	20241209	30.45	6570	-12.63	20250306	4800	19.58	20250102	8640	-33.56	20240723	4400	30.45	20241209	0.09	Y	322180	100	20 억	172653	N	N	899	N	N
156	20250403	141030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5780	150	2	2.66	593154250	103882	52.47	5580	5890	5500	7310	3950	5630	5710.04	0.83	-14120	6116	5872	5556	5312	4996	5995	5435	21	1680	100	3940	10	1	20921984	1209	-48.57	3.26	12	0.50	-119.00	1771.00	8640	20240723	-33.10	4400	20241209	31.36	6570	-12.02	20250306	4800	20.42	20250102	8640	-33.10	20240723	4400	31.36	20241209	0.09	Y	322180	100	20 억	172653	N	N	899	N	N
157	20250403	131029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5760	130	2	2.31	531434785	93187	47.06	5580	5890	5500	7310	3950	5630	5703.04	0.83	-13707	6116	5872	5556	5312	4996	5995	5435	21	1680	100	3940	10	1	20921984	1205	-48.40	3.25	12	0.45	-119.00	1771.00	8640	20240723	-33.33	4400	20241209	30.91	6570	-12.33	20250306	4800	20.00	20250102	8640	-33.33	20240723	4400	30.91	20241209	0.09	Y	322180	100	20 억	172653	N	N	899	N	N
158	20250403	121027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5730	100	2	1.78	456800995	80215	40.51	5580	5890	5500	7310	3950	5630	5694.87	0.83	-13038	6116	5872	5556	5312	4996	5995	5435	21	1680	100	3940	10	1	20921984	1199	-48.15	3.24	12	0.38	-119.00	1771.00	8640	20240723	-33.68	4400	20241209	30.23	6570	-12.79	20250306	4800	19.38	20250102	8640	-33.68	20240723	4400	30.23	20241209	0.09	Y	322180	100	20 억	172653	N	N	899	N	N
159	20250403	111030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5700	70	2	1.24	417581125	73385	37.06	5580	5890	5500	7310	3950	5630	5690.44	0.83	-15344	6116	5872	5556	5312	4996	5995	5435	21	1680	100	3940	10	1	20921984	1193	-47.90	3.22	12	0.35	-119.00	1771.00	8640	20240723	-34.03	4400	20241209	29.55	6570	-13.24	20250306	4800	18.75	20250102	8640	-34.03	20240723	4400	29.55	20241209	0.09	Y	322180	100	20 억	172653	N	N	899	N	N
160	20250403	101031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	90	2	1.60	316691675	55654	28.11	5580	5890	5500	7310	3950	5630	5690.58	0.83	-8901	6116	5872	5556	5312	4996	5995	5435	21	1680	100	3940	10	1	20921984	1197	-48.07	3.23	12	0.27	-119.00	1771.00	8640	20240723	-33.80	4400	20241209	30.00	6570	-12.94	20250306	4800	19.17	20250102	8640	-33.80	20240723	4400	30.00	20241209	0.09	Y	322180	100	20 억	172653	N	N	899	N	N
161	20250403	091034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5570	-60	5	-1.07	53628575	9616	4.86	5580	5620	5500	7310	3950	5630	5575.89	0.83	-354	6116	5872	5556	5312	4996	5995	5435	21	1680	100	3940	10	1	20921984	1165	-46.81	3.15	12	0.05	-119.00	1771.00	8640	20240723	-35.53	4400	20241209	26.59	6570	-15.22	20250306	4800	16.04	20250102	8640	-35.53	20240723	4400	26.59	20241209	0.09	Y	322180	100	20 억	172653	N	N	899	N	N
162	20250402	161008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	330	2	6.23	1103476210	197526	425.78	5380	5800	5240	6890	3710	5300	5586.55	0.86	-6599	5453	5376	5243	5166	5033	5310	5100	21	1590	100	3710	10	1	20921984	1178	-47.31	3.18	12	0.94	-119.00	1771.00	8640	20240723	-34.84	4400	20241209	27.95	6570	-14.31	20250306	4800	17.29	20250102	8640	-34.84	20240723	4400	27.95	20241209	0.09	Y	322180	100	20 억	179358	N	N	899	N	N
163	20250402	151009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5640	340	2	6.42	1063343400	190398	410.41	5380	5800	5240	6890	3710	5300	5585.29	0.86	-6131	5453	5376	5243	5166	5033	5310	5100	21	1590	100	3710	10	1	20921984	1180	-47.39	3.18	12	0.91	-119.00	1771.00	8640	20240723	-34.72	4400	20241209	28.18	6570	-14.16	20250306	4800	17.50	20250102	8640	-34.72	20240723	4400	28.18	20241209	0.09	Y	322180	100	20 억	179358	N	N	0	N	N
164	20250402	141012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	350	2	6.60	1014832800	181745	391.76	5380	5800	5240	6890	3710	5300	5584.30	0.86	-6545	5453	5376	5243	5166	5033	5310	5100	21	1590	100	3710	10	1	20921984	1182	-47.48	3.19	12	0.87	-119.00	1771.00	8640	20240723	-34.61	4400	20241209	28.41	6570	-14.00	20250306	4800	17.71	20250102	8640	-34.61	20240723	4400	28.41	20241209	0.09	Y	322180	100	20 억	179358	N	N	0	N	N
165	20250402	131012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5700	400	2	7.55	898037185	161070	347.19	5380	5800	5240	6890	3710	5300	5575.96	0.86	-13377	5453	5376	5243	5166	5033	5310	5100	21	1590	100	3710	10	1	20921984	1193	-47.90	3.22	12	0.77	-119.00	1771.00	8640	20240723	-34.03	4400	20241209	29.55	6570	-13.24	20250306	4800	18.75	20250102	8640	-34.03	20240723	4400	29.55	20241209	0.09	Y	322180	100	20 억	179358	N	N	0	N	N
166	20250402	121010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	300	2	5.66	705621505	127290	274.38	5380	5670	5240	6890	3710	5300	5543.99	0.86	-8258	5453	5376	5243	5166	5033	5310	5100	21	1590	100	3710	10	1	20921984	1172	-47.06	3.16	12	0.61	-119.00	1771.00	8640	20240723	-35.19	4400	20241209	27.27	6570	-14.76	20250306	4800	16.67	20250102	8640	-35.19	20240723	4400	27.27	20241209	0.09	Y	322180	100	20 억	179358	N	N	0	N	N
167	20250402	111013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	330	2	6.23	607686745	109906	236.91	5380	5650	5240	6890	3710	5300	5529.78	0.86	-12792	5453	5376	5243	5166	5033	5310	5100	21	1590	100	3710	10	1	20921984	1178	-47.31	3.18	12	0.53	-119.00	1771.00	8640	20240723	-34.84	4400	20241209	27.95	6570	-14.31	20250306	4800	17.29	20250102	8640	-34.84	20240723	4400	27.95	20241209	0.09	Y	322180	100	20 억	179358	N	N	0	N	N
168	20250402	101010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	170	2	3.21	462958765	83829	180.70	5380	5650	5240	6890	3710	5300	5523.46	0.86	-18899	5453	5376	5243	5166	5033	5310	5100	21	1590	100	3710	10	1	20921984	1144	-45.97	3.09	12	0.40	-119.00	1771.00	8640	20240723	-36.69	4400	20241209	24.32	6570	-16.74	20250306	4800	13.96	20250102	8640	-36.69	20240723	4400	24.32	20241209	0.09	Y	322180	100	20 억	179358	N	N	0	N	N
169	20250402	091018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	-20	5	-0.38	54492370	10111	21.79	5380	5500	5280	6890	3710	5300	5392.15	0.86	-5758	5453	5376	5243	5166	5033	5310	5100	21	1590	100	3710	10	1	20921984	1105	-44.37	2.98	12	0.05	-119.00	1771.00	8640	20240723	-38.89	4400	20241209	20.00	6570	-19.63	20250306	4800	10.00	20250102	8640	-38.89	20240723	4400	20.00	20241209	0.09	Y	322180	100	20 억	179358	N	N	0	N	N
170	20250401	161019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	100	2	1.92	242727620	46392	65.15	5310	5320	5110	6760	3640	5200	5232.10	0.87	-1823	5466	5332	5266	5132	5066	5300	5100	21	1560	100	3640	10	1	20921984	1109	-44.54	2.99	12	0.22	-119.00	1771.00	8640	20240723	-38.66	4400	20241209	20.45	6570	-19.33	20250306	4800	10.42	20250102	8640	-38.66	20240723	4400	20.45	20241209	0.09	Y	322180	100	20 억	181181	N	N	236	N	N
171	20250401	151017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	70	2	1.35	228609440	43704	61.38	5310	5320	5110	6760	3640	5200	5230.86	0.87	-480	5466	5332	5266	5132	5066	5300	5100	21	1560	100	3640	10	1	20921984	1103	-44.29	2.98	12	0.21	-119.00	1771.00	8640	20240723	-39.00	4400	20241209	19.77	6570	-19.79	20250306	4800	9.79	20250102	8640	-39.00	20240723	4400	19.77	20241209	0.09	Y	322180	100	20 억	181181	N	N	236	N	N
172	20250401	141017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	80	2	1.54	211624020	40467	56.83	5310	5320	5110	6760	3640	5200	5229.55	0.87	174	5466	5332	5266	5132	5066	5300	5100	21	1560	100	3640	10	1	20921984	1105	-44.37	2.98	12	0.19	-119.00	1771.00	8640	20240723	-38.89	4400	20241209	20.00	6570	-19.63	20250306	4800	10.00	20250102	8640	-38.89	20240723	4400	20.00	20241209	0.09	Y	322180	100	20 억	181181	N	N	236	N	N
173	20250401	131018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	80	2	1.54	185806560	35557	49.93	5310	5320	5110	6760	3640	5200	5225.60	0.87	4394	5466	5332	5266	5132	5066	5300	5100	21	1560	100	3640	10	1	20921984	1105	-44.37	2.98	12	0.17	-119.00	1771.00	8640	20240723	-38.89	4400	20241209	20.00	6570	-19.63	20250306	4800	10.00	20250102	8640	-38.89	20240723	4400	20.00	20241209	0.09	Y	322180	100	20 억	181181	N	N	236	N	N
174	20250401	121019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	80	2	1.54	182204020	34871	48.97	5310	5320	5110	6760	3640	5200	5225.09	0.87	4684	5466	5332	5266	5132	5066	5300	5100	21	1560	100	3640	10	1	20921984	1105	-44.37	2.98	12	0.17	-119.00	1771.00	8640	20240723	-38.89	4400	20241209	20.00	6570	-19.63	20250306	4800	10.00	20250102	8640	-38.89	20240723	4400	20.00	20241209	0.09	Y	322180	100	20 억	181181	N	N	236	N	N
175	20250401	111005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	100	2	1.92	144590560	27751	38.97	5310	5320	5110	6760	3640	5200	5210.28	0.87	4089	5466	5332	5266	5132	5066	5300	5100	21	1560	100	3640	10	1	20921984	1109	-44.54	2.99	12	0.13	-119.00	1771.00	8640	20240723	-38.66	4400	20241209	20.45	6570	-19.33	20250306	4800	10.42	20250102	8640	-38.66	20240723	4400	20.45	20241209	0.09	Y	322180	100	20 억	181181	N	N	236	N	N
176	20250401	101003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	0	3	0.00	64403110	12285	17.25	5310	5320	5170	6760	3640	5200	5242.42	0.87	-2662	5466	5332	5266	5132	5066	5300	5100	21	1560	100	3640	10	1	20921984	1088	-43.70	2.94	12	0.06	-119.00	1771.00	8640	20240723	-39.81	4400	20241209	18.18	6570	-20.85	20250306	4800	8.33	20250102	8640	-39.81	20240723	4400	18.18	20241209	0.09	Y	322180	100	20 억	181181	N	N	236	N	N
177	20250401	091004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	100	2	1.92	16098520	3055	4.29	5310	5310	5170	6760	3640	5200	5269.56	0.87	-858	5466	5332	5266	5132	5066	5300	5100	21	1560	100	3640	10	1	20921984	1109	-44.54	2.99	12	0.01	-119.00	1771.00	8640	20240723	-38.66	4400	20241209	20.45	6570	-19.33	20250306	4800	10.42	20250102	8640	-38.66	20240723	4400	20.45	20241209	0.09	Y	322180	100	20 억	181181	N	N	236	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History