KissMeData/377450/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161224	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12500	120	2	0.97	797216740	63290	155.29	12310	13060	12260	16090	8670	12380	12596.25	2.90	-14894	12673	12526	12233	12086	11793	12600	12160	17	3710	100	8660	10	1	17330000	2166	10.50	1.08	12	0.37	1190.00	11535.00	16880	20241203	-25.95	9590	20240419	30.34	13980	-10.59	20250227	11040	13.22	20250311	16880	-25.95	20241203	10050	24.38	20240507	4.06	Y	377450	100	17 억	502943	N	N	3485	N	N
3	20250430	151234	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12510	130	2	1.05	773462920	61383	150.61	12310	13060	12260	16090	8670	12380	12600.60	2.90	-15088	12673	12526	12233	12086	11793	12600	12160	17	3710	100	8660	10	1	17330000	2168	10.51	1.08	12	0.35	1190.00	11535.00	16880	20241203	-25.89	9590	20240419	30.45	13980	-10.52	20250227	11040	13.32	20250311	16880	-25.89	20241203	10050	24.48	20240507	4.06	Y	377450	100	17 억	502943	N	N	1087	N	N
4	20250430	141236	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12440	60	2	0.48	759828150	60291	147.93	12310	13060	12260	16090	8670	12380	12602.68	2.90	-14925	12673	12526	12233	12086	11793	12600	12160	17	3710	100	8660	10	1	17330000	2156	10.45	1.08	12	0.35	1190.00	11535.00	16880	20241203	-26.30	9590	20240419	29.72	13980	-11.02	20250227	11040	12.68	20250311	16880	-26.30	20241203	10050	23.78	20240507	4.06	Y	377450	100	17 억	502943	N	N	1087	N	N
5	20250430	131232	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12480	100	2	0.81	719990050	57077	140.04	12310	13060	12260	16090	8670	12380	12614.36	2.90	-16371	12673	12526	12233	12086	11793	12600	12160	17	3710	100	8660	10	1	17330000	2163	10.49	1.08	12	0.33	1190.00	11535.00	16880	20241203	-26.07	9590	20240419	30.14	13980	-10.73	20250227	11040	13.04	20250311	16880	-26.07	20241203	10050	24.18	20240507	4.06	Y	377450	100	17 억	502943	N	N	1087	N	N
6	20250430	121236	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12480	100	2	0.81	667677170	52884	129.75	12310	13060	12260	16090	8670	12380	12625.32	2.90	-16113	12673	12526	12233	12086	11793	12600	12160	17	3710	100	8660	10	1	17330000	2163	10.49	1.08	12	0.31	1190.00	11535.00	16880	20241203	-26.07	9590	20240419	30.14	13980	-10.73	20250227	11040	13.04	20250311	16880	-26.07	20241203	10050	24.18	20240507	4.06	Y	377450	100	17 억	502943	N	N	1087	N	N
7	20250430	111234	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12390	10	2	0.08	628332480	49724	122.00	12310	13060	12260	16090	8670	12380	12636.40	2.90	-17012	12673	12526	12233	12086	11793	12600	12160	17	3710	100	8660	10	1	17330000	2147	10.41	1.07	12	0.29	1190.00	11535.00	16880	20241203	-26.60	9590	20240419	29.20	13980	-11.37	20250227	11040	12.23	20250311	16880	-26.60	20241203	10050	23.28	20240507	4.06	Y	377450	100	17 억	502943	N	N	1087	N	N
8	20250430	101236	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12290	-90	5	-0.73	44745560	3636	8.92	12310	12450	12260	16090	8670	12380	12306.26	2.90	-1774	12673	12526	12233	12086	11793	12600	12160	17	3710	100	8660	10	1	17330000	2130	10.33	1.07	12	0.02	1190.00	11535.00	16880	20241203	-27.19	9590	20240419	28.15	13980	-12.09	20250227	11040	11.32	20250311	16880	-27.19	20241203	10050	22.29	20240507	4.06	Y	377450	100	17 억	502943	N	N	1087	N	N
9	20250430	091240	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12340	-40	5	-0.32	6916460	561	1.38	12310	12340	12310	16090	8670	12380	12328.81	2.90	-218	12673	12526	12233	12086	11793	12600	12160	17	3710	100	8660	10	1	17330000	2139	10.37	1.07	12	0.00	1190.00	11535.00	16880	20241203	-26.90	9590	20240419	28.68	13980	-11.73	20250227	11040	11.78	20250311	16880	-26.90	20241203	10050	22.79	20240507	4.06	Y	377450	100	17 억	502943	N	N	1087	N	N
10	20250429	161223	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12380	330	2	2.74	495588265	40757	191.37	12050	12380	11940	15660	8440	12050	12159.59	2.84	8930	12890	12470	12260	11840	11630	12365	11735	17	3610	100	8430	10	1	17330000	2145	10.40	1.07	12	0.24	1190.00	11535.00	16880	20241203	-26.66	9590	20240419	29.09	13980	-11.44	20250227	11040	12.14	20250311	16880	-26.66	20241203	10000	23.80	20240429	4.06	Y	377450	100	17 억	491634	N	N	1087	N	N
11	20250429	151229	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12350	300	2	2.49	476645155	39226	184.18	12050	12380	11940	15660	8440	12050	12151.26	2.84	9531	12890	12470	12260	11840	11630	12365	11735	17	3610	100	8430	10	1	17330000	2140	10.38	1.07	12	0.23	1190.00	11535.00	16880	20241203	-26.84	9590	20240419	28.78	13980	-11.66	20250227	11040	11.87	20250311	16880	-26.84	20241203	10000	23.50	20240429	4.06	Y	377450	100	17 억	491634	N	N	1185	N	N
12	20250429	141232	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12320	270	2	2.24	433605235	35738	167.80	12050	12340	11940	15660	8440	12050	12132.89	2.84	7207	12890	12470	12260	11840	11630	12365	11735	17	3610	100	8430	10	1	17330000	2135	10.35	1.07	12	0.21	1190.00	11535.00	16880	20241203	-27.01	9590	20240419	28.47	13980	-11.87	20250227	11040	11.59	20250311	16880	-27.01	20241203	10000	23.20	20240429	4.06	Y	377450	100	17 억	491634	N	N	1185	N	N
13	20250429	131228	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12150	100	2	0.83	374732305	30903	145.10	12050	12310	11940	15660	8440	12050	12126.08	2.84	5475	12890	12470	12260	11840	11630	12365	11735	17	3610	100	8430	10	1	17330000	2106	10.21	1.05	12	0.18	1190.00	11535.00	16880	20241203	-28.02	9590	20240419	26.69	13980	-13.09	20250227	11040	10.05	20250311	16880	-28.02	20241203	10000	21.50	20240429	4.06	Y	377450	100	17 억	491634	N	N	1185	N	N
14	20250429	121232	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12270	220	2	1.83	326360850	26930	126.44	12050	12310	11940	15660	8440	12050	12118.86	2.84	4932	12890	12470	12260	11840	11630	12365	11735	17	3610	100	8430	10	1	17330000	2126	10.31	1.06	12	0.16	1190.00	11535.00	16880	20241203	-27.31	9590	20240419	27.95	13980	-12.23	20250227	11040	11.14	20250311	16880	-27.31	20241203	10000	22.70	20240429	4.06	Y	377450	100	17 억	491634	N	N	1185	N	N
15	20250429	111230	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12270	220	2	1.83	285696670	23619	110.90	12050	12310	11940	15660	8440	12050	12096.05	2.84	5029	12890	12470	12260	11840	11630	12365	11735	17	3610	100	8430	10	1	17330000	2126	10.31	1.06	12	0.14	1190.00	11535.00	16880	20241203	-27.31	9590	20240419	27.95	13980	-12.23	20250227	11040	11.14	20250311	16880	-27.31	20241203	10000	22.70	20240429	4.06	Y	377450	100	17 억	491634	N	N	1185	N	N
16	20250429	101233	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12110	60	2	0.50	199383460	16553	77.72	12050	12210	11940	15660	8440	12050	12045.16	2.84	1196	12890	12470	12260	11840	11630	12365	11735	17	3610	100	8430	10	1	17330000	2099	10.18	1.05	12	0.10	1190.00	11535.00	16880	20241203	-28.26	9590	20240419	26.28	13980	-13.38	20250227	11040	9.69	20250311	16880	-28.26	20241203	10000	21.10	20240429	4.06	Y	377450	100	17 억	491634	N	N	1185	N	N
17	20250429	091235	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12030	-20	5	-0.17	24701580	2056	9.65	12050	12120	12000	15660	8440	12050	12014.39	2.84	35	12890	12470	12260	11840	11630	12365	11735	17	3610	100	8430	10	1	17330000	2085	10.11	1.04	12	0.01	1190.00	11535.00	16880	20241203	-28.73	9590	20240419	25.44	13980	-13.95	20250227	11040	8.97	20250311	16880	-28.73	20241203	10000	20.30	20240429	4.06	Y	377450	100	17 억	491634	N	N	1185	N	N
18	20250428	161222	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12050	-340	5	-2.74	259138795	21298	117.46	12680	12680	12050	16100	8680	12390	12167.28	2.93	-10456	12723	12556	12473	12306	12223	12515	12265	17	3710	100	8670	10	1	17330000	2088	10.13	1.04	12	0.12	1190.00	11535.00	16880	20241203	-28.61	9530	20240417	26.44	13980	-13.81	20250227	11040	9.15	20250311	16880	-28.61	20241203	10000	20.50	20240429	4.08	Y	377450	100	17 억	507649	N	N	1185	N	N
19	20250428	151227	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12110	-280	5	-2.26	236076470	19386	106.92	12680	12680	12060	16100	8680	12390	12177.68	2.93	-10100	12723	12556	12473	12306	12223	12515	12265	17	3710	100	8670	10	1	17330000	2099	10.18	1.05	12	0.11	1190.00	11535.00	16880	20241203	-28.26	9530	20240417	27.07	13980	-13.38	20250227	11040	9.69	20250311	16880	-28.26	20241203	10000	21.10	20240429	4.08	Y	377450	100	17 억	507649	N	N	1236	N	N
20	20250428	141228	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12090	-300	5	-2.42	201084000	16491	90.95	12680	12680	12080	16100	8680	12390	12193.56	2.93	-8804	12723	12556	12473	12306	12223	12515	12265	17	3710	100	8670	10	1	17330000	2095	10.16	1.05	12	0.10	1190.00	11535.00	16880	20241203	-28.38	9530	20240417	26.86	13980	-13.52	20250227	11040	9.51	20250311	16880	-28.38	20241203	10000	20.90	20240429	4.08	Y	377450	100	17 억	507649	N	N	1236	N	N
21	20250428	131227	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12130	-260	5	-2.10	169924840	13917	76.75	12680	12680	12110	16100	8680	12390	12209.88	2.93	-7124	12723	12556	12473	12306	12223	12515	12265	17	3710	100	8670	10	1	17330000	2102	10.19	1.05	12	0.08	1190.00	11535.00	16880	20241203	-28.14	9530	20240417	27.28	13980	-13.23	20250227	11040	9.87	20250311	16880	-28.14	20241203	10000	21.30	20240429	4.08	Y	377450	100	17 억	507649	N	N	1236	N	N
22	20250428	121224	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12170	-220	5	-1.78	130541970	10673	58.86	12680	12680	12130	16100	8680	12390	12231.05	2.93	-6262	12723	12556	12473	12306	12223	12515	12265	17	3710	100	8670	10	1	17330000	2109	10.23	1.06	12	0.06	1190.00	11535.00	16880	20241203	-27.90	9530	20240417	27.70	13980	-12.95	20250227	11040	10.24	20250311	16880	-27.90	20241203	10000	21.70	20240429	4.08	Y	377450	100	17 억	507649	N	N	1236	N	N
23	20250428	111225	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12170	-220	5	-1.78	109819940	8968	49.46	12680	12680	12140	16100	8680	12390	12245.76	2.93	-4788	12723	12556	12473	12306	12223	12515	12265	17	3710	100	8670	10	1	17330000	2109	10.23	1.06	12	0.05	1190.00	11535.00	16880	20241203	-27.90	9530	20240417	27.70	13980	-12.95	20250227	11040	10.24	20250311	16880	-27.90	20241203	10000	21.70	20240429	4.08	Y	377450	100	17 억	507649	N	N	1236	N	N
24	20250428	101223	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12200	-190	5	-1.53	79880800	6509	35.90	12680	12680	12180	16100	8680	12390	12272.36	2.93	-3593	12723	12556	12473	12306	12223	12515	12265	17	3710	100	8670	10	1	17330000	2114	10.25	1.06	12	0.04	1190.00	11535.00	16880	20241203	-27.73	9530	20240417	28.02	13980	-12.73	20250227	11040	10.51	20250311	16880	-27.73	20241203	10000	22.00	20240429	4.08	Y	377450	100	17 억	507649	N	N	1236	N	N
25	20250428	091225	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12340	-50	5	-0.40	19134840	1542	8.50	12680	12680	12270	16100	8680	12390	12409.11	2.93	-282	12723	12556	12473	12306	12223	12515	12265	17	3710	100	8670	10	1	17330000	2139	10.37	1.07	12	0.01	1190.00	11535.00	16880	20241203	-26.90	9530	20240417	29.49	13980	-11.73	20250227	11040	11.78	20250311	16880	-26.90	20241203	10000	23.40	20240429	4.08	Y	377450	100	17 억	507649	N	N	1236	N	N
26	20250425	161218	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12390	-70	5	-0.56	225777860	18132	79.67	12440	12640	12390	16190	8730	12460	12451.90	2.77	2112	13040	12750	12520	12230	12000	12635	12115	17	3730	100	8720	10	1	17330000	2147	10.41	1.07	12	0.10	1190.00	11535.00	16880	20241203	-26.60	9410	20240416	31.67	13980	-11.37	20250227	11040	12.23	20250311	16880	-26.60	20241203	9960	24.40	20240425	4.13	Y	377450	100	17 억	480752	N	N	1236	N	N
27	20250425	151227	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12550	90	2	0.72	203360660	16325	71.73	12440	12640	12400	16190	8730	12460	12457.01	2.77	2315	13040	12750	12520	12230	12000	12635	12115	17	3730	100	8720	10	1	17330000	2175	10.55	1.09	12	0.09	1190.00	11535.00	16880	20241203	-25.65	9410	20240416	33.37	13980	-10.23	20250227	11040	13.68	20250311	16880	-25.65	20241203	9960	26.00	20240425	4.13	Y	377450	100	17 억	480752	N	N	1009	N	N
28	20250425	141226	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12430	-30	5	-0.24	142428950	11424	50.19	12440	12640	12430	16190	8730	12460	12467.52	2.77	2018	13040	12750	12520	12230	12000	12635	12115	17	3730	100	8720	10	1	17330000	2154	10.45	1.08	12	0.07	1190.00	11535.00	16880	20241203	-26.36	9410	20240416	32.09	13980	-11.09	20250227	11040	12.59	20250311	16880	-26.36	20241203	9960	24.80	20240425	4.13	Y	377450	100	17 억	480752	N	N	1009	N	N
29	20250425	131227	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12450	-10	5	-0.08	99365740	7966	35.00	12440	12640	12430	16190	8730	12460	12473.73	2.77	698	13040	12750	12520	12230	12000	12635	12115	17	3730	100	8720	10	1	17330000	2158	10.46	1.08	12	0.05	1190.00	11535.00	16880	20241203	-26.24	9410	20240416	32.31	13980	-10.94	20250227	11040	12.77	20250311	16880	-26.24	20241203	9960	25.00	20240425	4.13	Y	377450	100	17 억	480752	N	N	1009	N	N
30	20250425	121224	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12500	40	2	0.32	73198330	5865	25.77	12440	12640	12430	16190	8730	12460	12480.53	2.77	-5	13040	12750	12520	12230	12000	12635	12115	17	3730	100	8720	10	1	17330000	2166	10.50	1.08	12	0.03	1190.00	11535.00	16880	20241203	-25.95	9410	20240416	32.84	13980	-10.59	20250227	11040	13.22	20250311	16880	-25.95	20241203	9960	25.50	20240425	4.13	Y	377450	100	17 억	480752	N	N	1009	N	N
31	20250425	111226	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12450	-10	5	-0.08	67497670	5408	23.76	12440	12640	12430	16190	8730	12460	12481.08	2.77	51	13040	12750	12520	12230	12000	12635	12115	17	3730	100	8720	10	1	17330000	2158	10.46	1.08	12	0.03	1190.00	11535.00	16880	20241203	-26.24	9410	20240416	32.31	13980	-10.94	20250227	11040	12.77	20250311	16880	-26.24	20241203	9960	25.00	20240425	4.13	Y	377450	100	17 억	480752	N	N	1009	N	N
32	20250425	101224	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12480	20	2	0.16	41081140	3285	14.43	12440	12640	12440	16190	8730	12460	12505.67	2.77	-310	13040	12750	12520	12230	12000	12635	12115	17	3730	100	8720	10	1	17330000	2163	10.49	1.08	12	0.02	1190.00	11535.00	16880	20241203	-26.07	9410	20240416	32.62	13980	-10.73	20250227	11040	13.04	20250311	16880	-26.07	20241203	9960	25.30	20240425	4.13	Y	377450	100	17 억	480752	N	N	1009	N	N
33	20250425	091230	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12460	0	3	0.00	7474320	598	2.63	12440	12560	12440	16190	8730	12460	12498.86	2.77	-55	13040	12750	12520	12230	12000	12635	12115	17	3730	100	8720	10	1	17330000	2159	10.47	1.08	12	0.00	1190.00	11535.00	16880	20241203	-26.18	9410	20240416	32.41	13980	-10.87	20250227	11040	12.86	20250311	16880	-26.18	20241203	9960	25.10	20240425	4.13	Y	377450	100	17 억	480752	N	N	1009	N	N
34	20250424	161207	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12460	-160	5	-1.27	284362500	22760	101.99	12810	12810	12290	16400	8840	12620	12493.96	3.44	-3717	13020	12820	12720	12520	12420	12770	12470	17	3780	100	8830	10	1	17330000	2159	10.47	1.08	12	0.13	1190.00	11535.00	16880	20241203	-26.18	9410	20240416	32.41	13980	-10.87	20250227	11040	12.86	20250311	16880	-26.18	20241203	9960	25.10	20240425	4.16	Y	377450	100	17 억	595304	N	N	1009	N	N
35	20250424	151222	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12460	-160	5	-1.27	268078320	21453	96.13	12810	12810	12290	16400	8840	12620	12496.08	3.44	-3039	13020	12820	12720	12520	12420	12770	12470	17	3780	100	8830	10	1	17330000	2159	10.47	1.08	12	0.12	1190.00	11535.00	16880	20241203	-26.18	9410	20240416	32.41	13980	-10.87	20250227	11040	12.86	20250311	16880	-26.18	20241203	9960	25.10	20240425	4.16	Y	377450	100	17 억	595304	N	N	458	N	N
36	20250424	141222	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12510	-110	5	-0.87	169737730	13555	60.74	12810	12810	12450	16400	8840	12620	12522.15	3.44	-1714	13020	12820	12720	12520	12420	12770	12470	17	3780	100	8830	10	1	17330000	2168	10.51	1.08	12	0.08	1190.00	11535.00	16880	20241203	-25.89	9410	20240416	32.94	13980	-10.52	20250227	11040	13.32	20250311	16880	-25.89	20241203	9960	25.60	20240425	4.16	Y	377450	100	17 억	595304	N	N	458	N	N
37	20250424	131220	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12500	-120	5	-0.95	135344460	10799	48.39	12810	12810	12460	16400	8840	12620	12533.05	3.44	-1019	13020	12820	12720	12520	12420	12770	12470	17	3780	100	8830	10	1	17330000	2166	10.50	1.08	12	0.06	1190.00	11535.00	16880	20241203	-25.95	9410	20240416	32.84	13980	-10.59	20250227	11040	13.22	20250311	16880	-25.95	20241203	9960	25.50	20240425	4.16	Y	377450	100	17 억	595304	N	N	458	N	N
38	20250424	121218	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12540	-80	5	-0.63	111296870	8875	39.77	12810	12810	12460	16400	8840	12620	12540.49	3.44	-1080	13020	12820	12720	12520	12420	12770	12470	17	3780	100	8830	10	1	17330000	2173	10.54	1.09	12	0.05	1190.00	11535.00	16880	20241203	-25.71	9410	20240416	33.26	13980	-10.30	20250227	11040	13.59	20250311	16880	-25.71	20241203	9960	25.90	20240425	4.16	Y	377450	100	17 억	595304	N	N	458	N	N
39	20250424	111222	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12530	-90	5	-0.71	89052160	7106	31.84	12810	12810	12460	16400	8840	12620	12531.97	3.44	-893	13020	12820	12720	12520	12420	12770	12470	17	3780	100	8830	10	1	17330000	2171	10.53	1.09	12	0.04	1190.00	11535.00	16880	20241203	-25.77	9410	20240416	33.16	13980	-10.37	20250227	11040	13.50	20250311	16880	-25.77	20241203	9960	25.80	20240425	4.16	Y	377450	100	17 억	595304	N	N	458	N	N
40	20250424	101218	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12510	-110	5	-0.87	73214260	5844	26.19	12810	12810	12460	16400	8840	12620	12528.11	3.44	-721	13020	12820	12720	12520	12420	12770	12470	17	3780	100	8830	10	1	17330000	2168	10.51	1.08	12	0.03	1190.00	11535.00	16880	20241203	-25.89	9410	20240416	32.94	13980	-10.52	20250227	11040	13.32	20250311	16880	-25.89	20241203	9960	25.60	20240425	4.16	Y	377450	100	17 억	595304	N	N	458	N	N
41	20250424	091228	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12610	-10	5	-0.08	9374400	742	3.32	12810	12810	12600	16400	8840	12620	12633.96	3.44	-305	13020	12820	12720	12520	12420	12770	12470	17	3780	100	8830	10	1	17330000	2185	10.60	1.09	12	0.00	1190.00	11535.00	16880	20241203	-25.30	9410	20240416	34.01	13980	-9.80	20250227	11040	14.22	20250311	16880	-25.30	20241203	9960	26.61	20240425	4.16	Y	377450	100	17 억	595304	N	N	458	N	N
42	20250423	161156	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12620	30	2	0.24	284137900	22316	141.12	12800	12920	12620	16360	8820	12590	12732.47	3.42	2534	12743	12666	12603	12526	12463	12635	12495	17	3770	100	8810	10	1	17330000	2187	10.61	1.09	12	0.13	1190.00	11535.00	16880	20241203	-25.24	9410	20240416	34.11	13980	-9.73	20250227	11040	14.31	20250311	16880	-25.24	20241203	9960	26.71	20240425	4.15	Y	377450	100	17 억	591982	N	N	458	N	N
43	20250423	151218	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12690	100	2	0.79	278973320	21907	138.54	12800	12920	12650	16360	8820	12590	12734.44	3.42	2555	12743	12666	12603	12526	12463	12635	12495	17	3770	100	8810	10	1	17330000	2199	10.66	1.10	12	0.13	1190.00	11535.00	16880	20241203	-24.82	9410	20240416	34.86	13980	-9.23	20250227	11040	14.95	20250311	16880	-24.82	20241203	9960	27.41	20240425	4.15	Y	377450	100	17 억	591982	N	N	163	N	N
44	20250423	141217	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12690	100	2	0.79	261363700	20520	129.77	12800	12920	12660	16360	8820	12590	12737.02	3.42	2511	12743	12666	12603	12526	12463	12635	12495	17	3770	100	8810	10	1	17330000	2199	10.66	1.10	12	0.12	1190.00	11535.00	16880	20241203	-24.82	9410	20240416	34.86	13980	-9.23	20250227	11040	14.95	20250311	16880	-24.82	20241203	9960	27.41	20240425	4.15	Y	377450	100	17 억	591982	N	N	163	N	N
45	20250423	131216	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12700	110	2	0.87	252203370	19797	125.19	12800	12920	12670	16360	8820	12590	12739.47	3.42	3198	12743	12666	12603	12526	12463	12635	12495	17	3770	100	8810	10	1	17330000	2201	10.67	1.10	12	0.11	1190.00	11535.00	16880	20241203	-24.76	9410	20240416	34.96	13980	-9.16	20250227	11040	15.04	20250311	16880	-24.76	20241203	9960	27.51	20240425	4.15	Y	377450	100	17 억	591982	N	N	163	N	N
46	20250423	121219	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12690	100	2	0.79	240163400	18848	119.19	12800	12920	12670	16360	8820	12590	12742.12	3.42	3116	12743	12666	12603	12526	12463	12635	12495	17	3770	100	8810	10	1	17330000	2199	10.66	1.10	12	0.11	1190.00	11535.00	16880	20241203	-24.82	9410	20240416	34.86	13980	-9.23	20250227	11040	14.95	20250311	16880	-24.82	20241203	9960	27.41	20240425	4.15	Y	377450	100	17 억	591982	N	N	163	N	N
47	20250423	111220	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12710	120	2	0.95	199088040	15614	98.74	12800	12920	12670	16360	8820	12590	12750.61	3.42	2942	12743	12666	12603	12526	12463	12635	12495	17	3770	100	8810	10	1	17330000	2203	10.68	1.10	12	0.09	1190.00	11535.00	16880	20241203	-24.70	9410	20240416	35.07	13980	-9.08	20250227	11040	15.13	20250311	16880	-24.70	20241203	9960	27.61	20240425	4.15	Y	377450	100	17 억	591982	N	N	163	N	N
48	20250423	101222	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12720	130	2	1.03	128958530	10104	63.90	12800	12920	12680	16360	8820	12590	12763.12	3.42	1480	12743	12666	12603	12526	12463	12635	12495	17	3770	100	8810	10	1	17330000	2204	10.69	1.10	12	0.06	1190.00	11535.00	16880	20241203	-24.64	9410	20240416	35.18	13980	-9.01	20250227	11040	15.22	20250311	16880	-24.64	20241203	9960	27.71	20240425	4.15	Y	377450	100	17 억	591982	N	N	163	N	N
49	20250423	091228	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12880	290	2	2.30	51350930	4013	25.38	12800	12920	12730	16360	8820	12590	12796.15	3.42	1836	12743	12666	12603	12526	12463	12635	12495	17	3770	100	8810	10	1	17330000	2232	10.82	1.12	12	0.02	1190.00	11535.00	16880	20241203	-23.70	9410	20240416	36.88	13980	-7.87	20250227	11040	16.67	20250311	16880	-23.70	20241203	9960	29.32	20240425	4.15	Y	377450	100	17 억	591982	N	N	163	N	N
50	20250422	161149	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12590	-110	5	-0.87	199309580	15813	84.43	12600	12680	12540	16510	8890	12700	12604.16	3.39	4179	13066	12882	12726	12542	12386	12805	12465	17	3810	100	8890	10	1	17330000	2182	10.58	1.09	12	0.09	1190.00	11535.00	16880	20241203	-25.41	9410	20240416	33.79	13980	-9.94	20250227	11040	14.04	20250311	16880	-25.41	20241203	9960	26.41	20240425	4.16	Y	377450	100	17 억	587701	N	N	163	N	N
51	20250422	151211	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12670	-30	5	-0.24	178022980	14127	75.43	12600	12670	12540	16510	8890	12700	12601.61	3.39	3396	13066	12882	12726	12542	12386	12805	12465	17	3810	100	8890	10	1	17330000	2196	10.65	1.10	12	0.08	1190.00	11535.00	16880	20241203	-24.94	9410	20240416	34.64	13980	-9.37	20250227	11040	14.76	20250311	16880	-24.94	20241203	9960	27.21	20240425	4.16	Y	377450	100	17 억	587701	N	N	392	N	N
52	20250422	141212	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12590	-110	5	-0.87	151356390	12017	64.16	12600	12660	12540	16510	8890	12700	12595.19	3.39	2082	13066	12882	12726	12542	12386	12805	12465	17	3810	100	8890	10	1	17330000	2182	10.58	1.09	12	0.07	1190.00	11535.00	16880	20241203	-25.41	9410	20240416	33.79	13980	-9.94	20250227	11040	14.04	20250311	16880	-25.41	20241203	9960	26.41	20240425	4.16	Y	377450	100	17 억	587701	N	N	392	N	N
53	20250422	131208	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12620	-80	5	-0.63	126680240	10058	53.70	12600	12660	12540	16510	8890	12700	12594.97	3.39	1423	13066	12882	12726	12542	12386	12805	12465	17	3810	100	8890	10	1	17330000	2187	10.61	1.09	12	0.06	1190.00	11535.00	16880	20241203	-25.24	9410	20240416	34.11	13980	-9.73	20250227	11040	14.31	20250311	16880	-25.24	20241203	9960	26.71	20240425	4.16	Y	377450	100	17 억	587701	N	N	392	N	N
54	20250422	121212	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12600	-100	5	-0.79	96572050	7666	40.93	12600	12660	12540	16510	8890	12700	12597.45	3.39	1008	13066	12882	12726	12542	12386	12805	12465	17	3810	100	8890	10	1	17330000	2184	10.59	1.09	12	0.04	1190.00	11535.00	16880	20241203	-25.36	9410	20240416	33.90	13980	-9.87	20250227	11040	14.13	20250311	16880	-25.36	20241203	9960	26.51	20240425	4.16	Y	377450	100	17 억	587701	N	N	392	N	N
55	20250422	111210	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12640	-60	5	-0.47	82325780	6538	34.91	12600	12660	12540	16510	8890	12700	12591.89	3.39	1358	13066	12882	12726	12542	12386	12805	12465	17	3810	100	8890	10	1	17330000	2191	10.62	1.10	12	0.04	1190.00	11535.00	16880	20241203	-25.12	9410	20240416	34.33	13980	-9.59	20250227	11040	14.49	20250311	16880	-25.12	20241203	9960	26.91	20240425	4.16	Y	377450	100	17 억	587701	N	N	392	N	N
56	20250422	101210	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12650	-50	5	-0.39	61126710	4858	25.94	12600	12660	12540	16510	8890	12700	12582.69	3.39	976	13066	12882	12726	12542	12386	12805	12465	17	3810	100	8890	10	1	17330000	2192	10.63	1.10	12	0.03	1190.00	11535.00	16880	20241203	-25.06	9410	20240416	34.43	13980	-9.51	20250227	11040	14.58	20250311	16880	-25.06	20241203	9960	27.01	20240425	4.16	Y	377450	100	17 억	587701	N	N	392	N	N
57	20250422	091213	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12660	-40	5	-0.31	7561790	600	3.20	12600	12660	12590	16510	8890	12700	12602.98	3.39	-257	13066	12882	12726	12542	12386	12805	12465	17	3810	100	8890	10	1	17330000	2194	10.64	1.10	12	0.00	1190.00	11535.00	16880	20241203	-25.00	9410	20240416	34.54	13980	-9.44	20250227	11040	14.67	20250311	16880	-25.00	20241203	9960	27.11	20240425	4.16	Y	377450	100	17 억	587701	N	N	392	N	N
58	20250421	161146	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12700	-140	5	-1.09	237873440	18729	104.66	12840	12910	12570	16690	8990	12840	12700.81	3.40	-1876	13080	12960	12850	12730	12620	12905	12675	17	3850	100	8980	10	1	17330000	2201	10.67	1.10	12	0.11	1190.00	11535.00	16880	20241203	-24.76	9410	20240416	34.96	13980	-9.16	20250227	11040	15.04	20250311	16880	-24.76	20241203	9960	27.51	20240425	4.18	Y	377450	100	17 억	589876	N	N	392	N	N
59	20250421	151207	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12660	-180	5	-1.40	233847780	18412	102.89	12840	12910	12570	16690	8990	12840	12700.84	3.40	-1741	13080	12960	12850	12730	12620	12905	12675	17	3850	100	8980	10	1	17330000	2194	10.64	1.10	12	0.11	1190.00	11535.00	16880	20241203	-25.00	9410	20240416	34.54	13980	-9.44	20250227	11040	14.67	20250311	16880	-25.00	20241203	9960	27.11	20240425	4.18	Y	377450	100	17 억	589876	N	N	324	N	N
60	20250421	141206	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12630	-210	5	-1.64	226441050	17826	99.61	12840	12910	12570	16690	8990	12840	12702.85	3.40	-1720	13080	12960	12850	12730	12620	12905	12675	17	3850	100	8980	10	1	17330000	2189	10.61	1.09	12	0.10	1190.00	11535.00	16880	20241203	-25.18	9410	20240416	34.22	13980	-9.66	20250227	11040	14.40	20250311	16880	-25.18	20241203	9960	26.81	20240425	4.18	Y	377450	100	17 억	589876	N	N	324	N	N
61	20250421	131204	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12600	-240	5	-1.87	213925150	16832	94.06	12840	12910	12590	16690	8990	12840	12709.43	3.40	-1243	13080	12960	12850	12730	12620	12905	12675	17	3850	100	8980	10	1	17330000	2184	10.59	1.09	12	0.10	1190.00	11535.00	16880	20241203	-25.36	9410	20240416	33.90	13980	-9.87	20250227	11040	14.13	20250311	16880	-25.36	20241203	9960	26.51	20240425	4.18	Y	377450	100	17 억	589876	N	N	324	N	N
62	20250421	121204	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12700	-140	5	-1.09	156778730	12307	68.77	12840	12910	12650	16690	8990	12840	12738.99	3.40	106	13080	12960	12850	12730	12620	12905	12675	17	3850	100	8980	10	1	17330000	2201	10.67	1.10	12	0.07	1190.00	11535.00	16880	20241203	-24.76	9410	20240416	34.96	13980	-9.16	20250227	11040	15.04	20250311	16880	-24.76	20241203	9960	27.51	20240425	4.18	Y	377450	100	17 억	589876	N	N	324	N	N
63	20250421	111203	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12660	-180	5	-1.40	114413830	8965	50.10	12840	12910	12660	16690	8990	12840	12762.28	3.40	239	13080	12960	12850	12730	12620	12905	12675	17	3850	100	8980	10	1	17330000	2194	10.64	1.10	12	0.05	1190.00	11535.00	16880	20241203	-25.00	9410	20240416	34.54	13980	-9.44	20250227	11040	14.67	20250311	16880	-25.00	20241203	9960	27.11	20240425	4.18	Y	377450	100	17 억	589876	N	N	324	N	N
64	20250421	101157	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12800	-40	5	-0.31	53055400	4140	23.13	12840	12910	12750	16690	8990	12840	12815.31	3.40	526	13080	12960	12850	12730	12620	12905	12675	17	3850	100	8980	10	1	17330000	2218	10.76	1.11	12	0.02	1190.00	11535.00	16880	20241203	-24.17	9410	20240416	36.03	13980	-8.44	20250227	11040	15.94	20250311	16880	-24.17	20241203	9960	28.51	20240425	4.18	Y	377450	100	17 억	589876	N	N	324	N	N
65	20250421	091238	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12830	-10	5	-0.08	9794810	765	4.27	12840	12860	12750	16690	8990	12840	12803.67	3.40	-469	13080	12960	12850	12730	12620	12905	12675	17	3850	100	8980	10	1	17330000	2223	10.78	1.11	12	0.00	1190.00	11535.00	16880	20241203	-23.99	9410	20240416	36.34	13980	-8.23	20250227	11040	16.21	20250311	16880	-23.99	20241203	9960	28.82	20240425	4.18	Y	377450	100	17 억	589876	N	N	324	N	N
66	20250418	161145	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12840	-150	5	-1.15	229314910	17895	95.72	12910	12970	12740	16880	9100	12990	12814.21	3.40	-493	13336	13162	13006	12832	12676	13085	12755	17	3890	100	9090	10	1	17330000	2225	10.79	1.11	12	0.10	1190.00	11535.00	16880	20241203	-23.93	9410	20240416	36.45	13980	-8.15	20250227	11040	16.30	20250311	16880	-23.93	20241203	9590	33.89	20240419	4.21	Y	377450	100	17 억	590009	N	N	324	N	N
67	20250418	151201	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12840	-150	5	-1.15	213038390	16628	88.94	12910	12970	12740	16880	9100	12990	12812.03	3.40	-443	13336	13162	13006	12832	12676	13085	12755	17	3890	100	9090	10	1	17330000	2225	10.79	1.11	12	0.10	1190.00	11535.00	16880	20241203	-23.93	9410	20240416	36.45	13980	-8.15	20250227	11040	16.30	20250311	16880	-23.93	20241203	9590	33.89	20240419	4.21	Y	377450	100	17 억	590009	N	N	147	N	N
68	20250418	141206	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12850	-140	5	-1.08	185632520	14488	77.50	12910	12970	12740	16880	9100	12990	12812.85	3.40	-746	13336	13162	13006	12832	12676	13085	12755	17	3890	100	9090	10	1	17330000	2227	10.80	1.11	12	0.08	1190.00	11535.00	16880	20241203	-23.87	9410	20240416	36.56	13980	-8.08	20250227	11040	16.39	20250311	16880	-23.87	20241203	9590	33.99	20240419	4.21	Y	377450	100	17 억	590009	N	N	147	N	N
69	20250418	131202	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12760	-230	5	-1.77	154439610	12055	64.48	12910	12970	12740	16880	9100	12990	12811.25	3.40	-1623	13336	13162	13006	12832	12676	13085	12755	17	3890	100	9090	10	1	17330000	2211	10.72	1.11	12	0.07	1190.00	11535.00	16880	20241203	-24.41	9410	20240416	35.60	13980	-8.73	20250227	11040	15.58	20250311	16880	-24.41	20241203	9590	33.06	20240419	4.21	Y	377450	100	17 억	590009	N	N	147	N	N
70	20250418	121159	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12800	-190	5	-1.46	124145170	9679	51.77	12910	12970	12760	16880	9100	12990	12826.24	3.40	-83	13336	13162	13006	12832	12676	13085	12755	17	3890	100	9090	10	1	17330000	2218	10.76	1.11	12	0.06	1190.00	11535.00	16880	20241203	-24.17	9410	20240416	36.03	13980	-8.44	20250227	11040	15.94	20250311	16880	-24.17	20241203	9590	33.47	20240419	4.21	Y	377450	100	17 억	590009	N	N	147	N	N
71	20250418	111204	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12830	-160	5	-1.23	101507920	7910	42.31	12910	12970	12770	16880	9100	12990	12832.86	3.40	-176	13336	13162	13006	12832	12676	13085	12755	17	3890	100	9090	10	1	17330000	2223	10.78	1.11	12	0.05	1190.00	11535.00	16880	20241203	-23.99	9410	20240416	36.34	13980	-8.23	20250227	11040	16.21	20250311	16880	-23.99	20241203	9590	33.79	20240419	4.21	Y	377450	100	17 억	590009	N	N	147	N	N
72	20250418	101205	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12860	-130	5	-1.00	29261600	2272	12.15	12910	12970	12830	16880	9100	12990	12879.23	3.40	-794	13336	13162	13006	12832	12676	13085	12755	17	3890	100	9090	10	1	17330000	2229	10.81	1.11	12	0.01	1190.00	11535.00	16880	20241203	-23.82	9410	20240416	36.66	13980	-8.01	20250227	11040	16.49	20250311	16880	-23.82	20241203	9590	34.10	20240419	4.21	Y	377450	100	17 억	590009	N	N	147	N	N
73	20250418	091211	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12890	-100	5	-0.77	12029730	931	4.98	12910	12970	12880	16880	9100	12990	12921.30	3.40	-189	13336	13162	13006	12832	12676	13085	12755	17	3890	100	9090	10	1	17330000	2234	10.83	1.12	12	0.01	1190.00	11535.00	16880	20241203	-23.64	9410	20240416	36.98	13980	-7.80	20250227	11040	16.76	20250311	16880	-23.64	20241203	9590	34.41	20240419	4.21	Y	377450	100	17 억	590009	N	N	147	N	N
74	20250417	161152	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12990	130	2	1.01	243522060	18695	100.05	13160	13180	12850	16710	9010	12860	13026.05	3.41	-895	13340	13100	12980	12740	12620	13040	12680	17	3850	100	9000	10	1	17330000	2251	10.92	1.13	12	0.11	1190.00	11535.00	16880	20241203	-23.05	9410	20240416	38.04	13980	-7.08	20250227	11040	17.66	20250311	16880	-23.05	20241203	9530	36.31	20240417	4.24	Y	377450	100	17 억	590959	N	N	147	N	N
75	20250417	151205	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12970	110	2	0.86	236524730	18156	97.17	13160	13180	12850	16710	9010	12860	13027.36	3.41	-860	13340	13100	12980	12740	12620	13040	12680	17	3850	100	9000	10	1	17330000	2248	10.90	1.12	12	0.10	1190.00	11535.00	16880	20241203	-23.16	9410	20240416	37.83	13980	-7.22	20250227	11040	17.48	20250311	16880	-23.16	20241203	9530	36.10	20240417	4.24	Y	377450	100	17 억	590959	N	N	246	N	N
76	20250417	141207	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12970	110	2	0.86	227756490	17480	93.55	13160	13180	12850	16710	9010	12860	13029.55	3.41	-582	13340	13100	12980	12740	12620	13040	12680	17	3850	100	9000	10	1	17330000	2248	10.90	1.12	12	0.10	1190.00	11535.00	16880	20241203	-23.16	9410	20240416	37.83	13980	-7.22	20250227	11040	17.48	20250311	16880	-23.16	20241203	9530	36.10	20240417	4.24	Y	377450	100	17 억	590959	N	N	246	N	N
77	20250417	131204	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12950	90	2	0.70	225383610	17297	92.57	13160	13180	12850	16710	9010	12860	13030.21	3.41	-524	13340	13100	12980	12740	12620	13040	12680	17	3850	100	9000	10	1	17330000	2244	10.88	1.12	12	0.10	1190.00	11535.00	16880	20241203	-23.28	9410	20240416	37.62	13980	-7.37	20250227	11040	17.30	20250311	16880	-23.28	20241203	9530	35.89	20240417	4.24	Y	377450	100	17 억	590959	N	N	246	N	N
78	20250417	121204	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12970	110	2	0.86	223894340	17182	91.96	13160	13180	12850	16710	9010	12860	13030.75	3.41	-410	13340	13100	12980	12740	12620	13040	12680	17	3850	100	9000	10	1	17330000	2248	10.90	1.12	12	0.10	1190.00	11535.00	16880	20241203	-23.16	9410	20240416	37.83	13980	-7.22	20250227	11040	17.48	20250311	16880	-23.16	20241203	9530	36.10	20240417	4.24	Y	377450	100	17 억	590959	N	N	246	N	N
79	20250417	111202	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12940	80	2	0.62	207004900	15881	84.99	13160	13180	12850	16710	9010	12860	13034.75	3.41	-157	13340	13100	12980	12740	12620	13040	12680	17	3850	100	9000	10	1	17330000	2243	10.87	1.12	12	0.09	1190.00	11535.00	16880	20241203	-23.34	9410	20240416	37.51	13980	-7.44	20250227	11040	17.21	20250311	16880	-23.34	20241203	9530	35.78	20240417	4.24	Y	377450	100	17 억	590959	N	N	246	N	N
80	20250417	101204	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12890	30	2	0.23	200901600	15408	82.46	13160	13180	12850	16710	9010	12860	13038.79	3.41	-130	13340	13100	12980	12740	12620	13040	12680	17	3850	100	9000	10	1	17330000	2234	10.83	1.12	12	0.09	1190.00	11535.00	16880	20241203	-23.64	9410	20240416	36.98	13980	-7.80	20250227	11040	16.76	20250311	16880	-23.64	20241203	9530	35.26	20240417	4.24	Y	377450	100	17 억	590959	N	N	246	N	N
81	20250417	091208	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13140	280	2	2.18	94019510	7189	38.47	13160	13180	12890	16710	9010	12860	13078.25	3.41	2740	13340	13100	12980	12740	12620	13040	12680	17	3850	100	9000	10	1	17330000	2277	11.04	1.14	12	0.04	1190.00	11535.00	16880	20241203	-22.16	9410	20240416	39.64	13980	-6.01	20250227	11040	19.02	20250311	16880	-22.16	20241203	9530	37.88	20240417	4.24	Y	377450	100	17 억	590959	N	N	246	N	N
82	20250416	161150	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12860	-290	5	-2.21	243256695	18685	89.62	13220	13220	12860	17090	9210	13150	13018.82	3.45	-5868	13343	13246	13133	13036	12923	13295	13085	17	3940	100	9200	10	1	17330000	2229	10.81	1.11	12	0.11	1190.00	11535.00	16880	20241203	-23.82	9410	20240416	36.66	13980	-8.01	20250227	11040	16.49	20250311	16880	-23.82	20241203	9410	36.66	20240416	4.21	Y	377450	100	17 억	597095	N	N	246	N	N
83	20250416	151203	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12970	-180	5	-1.37	221821215	17020	81.63	13220	13220	12900	17090	9210	13150	13032.97	3.45	-5424	13343	13246	13133	13036	12923	13295	13085	17	3940	100	9200	10	1	17330000	2248	10.90	1.12	12	0.10	1190.00	11535.00	16880	20241203	-23.16	9410	20240416	37.83	13980	-7.22	20250227	11040	17.48	20250311	16880	-23.16	20241203	9410	37.83	20240416	4.21	Y	377450	100	17 억	597095	N	N	537	N	N
84	20250416	141201	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12980	-170	5	-1.29	186938605	14324	68.70	13220	13220	12970	17090	9210	13150	13050.73	3.45	-4432	13343	13246	13133	13036	12923	13295	13085	17	3940	100	9200	10	1	17330000	2249	10.91	1.13	12	0.08	1190.00	11535.00	16880	20241203	-23.10	9410	20240416	37.94	13980	-7.15	20250227	11040	17.57	20250311	16880	-23.10	20241203	9410	37.94	20240416	4.21	Y	377450	100	17 억	597095	N	N	537	N	N
85	20250416	131200	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13010	-140	5	-1.06	150527210	11529	55.29	13220	13220	13000	17090	9210	13150	13056.40	3.45	-3650	13343	13246	13133	13036	12923	13295	13085	17	3940	100	9200	10	1	17330000	2255	10.93	1.13	12	0.07	1190.00	11535.00	16880	20241203	-22.93	9410	20240416	38.26	13980	-6.94	20250227	11040	17.84	20250311	16880	-22.93	20241203	9410	38.26	20240416	4.21	Y	377450	100	17 억	597095	N	N	537	N	N
86	20250416	121202	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13050	-100	5	-0.76	132071500	10111	48.49	13220	13220	13000	17090	9210	13150	13062.16	3.45	-3900	13343	13246	13133	13036	12923	13295	13085	17	3940	100	9200	10	1	17330000	2262	10.97	1.13	12	0.06	1190.00	11535.00	16880	20241203	-22.69	9410	20240416	38.68	13980	-6.65	20250227	11040	18.21	20250311	16880	-22.69	20241203	9410	38.68	20240416	4.21	Y	377450	100	17 억	597095	N	N	537	N	N
87	20250416	111201	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13020	-130	5	-0.99	117108590	8962	42.98	13220	13220	13000	17090	9210	13150	13067.24	3.45	-3890	13343	13246	13133	13036	12923	13295	13085	17	3940	100	9200	10	1	17330000	2256	10.94	1.13	12	0.05	1190.00	11535.00	16880	20241203	-22.87	9410	20240416	38.36	13980	-6.87	20250227	11040	17.93	20250311	16880	-22.87	20241203	9410	38.36	20240416	4.21	Y	377450	100	17 억	597095	N	N	537	N	N
88	20250416	101201	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13090	-60	5	-0.46	62771190	4798	23.01	13220	13220	13040	17090	9210	13150	13082.78	3.45	-2285	13343	13246	13133	13036	12923	13295	13085	17	3940	100	9200	10	1	17330000	2268	11.00	1.13	12	0.03	1190.00	11535.00	16880	20241203	-22.45	9410	20240416	39.11	13980	-6.37	20250227	11040	18.57	20250311	16880	-22.45	20241203	9410	39.11	20240416	4.21	Y	377450	100	17 억	597095	N	N	537	N	N
89	20250416	091209	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13100	-50	5	-0.38	12632150	962	4.61	13220	13220	13090	17090	9210	13150	13131.13	3.45	-546	13343	13246	13133	13036	12923	13295	13085	17	3940	100	9200	10	1	17330000	2270	11.01	1.14	12	0.01	1190.00	11535.00	16880	20241203	-22.39	9410	20240416	39.21	13980	-6.29	20250227	11040	18.66	20250311	16880	-22.39	20241203	9410	39.21	20240416	4.21	Y	377450	100	17 억	597095	N	N	537	N	N
90	20250415	161148	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13150	-20	5	-0.15	273830010	20850	47.76	13100	13230	13020	17120	9220	13170	13133.33	3.40	8109	13743	13456	13193	12906	12643	13325	12775	17	3950	100	9210	10	1	17330000	2279	11.05	1.14	12	0.12	1190.00	11535.00	16880	20241203	-22.10	9380	20240403	40.19	13980	-5.94	20250227	11040	19.11	20250311	16880	-22.10	20241203	9410	39.74	20240416	4.22	Y	377450	100	17 억	588919	N	N	537	N	N
91	20250415	151200	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13130	-40	5	-0.30	267093170	20338	46.58	13100	13230	13020	17120	9220	13170	13132.72	3.40	8023	13743	13456	13193	12906	12643	13325	12775	17	3950	100	9210	10	1	17330000	2275	11.03	1.14	12	0.12	1190.00	11535.00	16880	20241203	-22.22	9380	20240403	39.98	13980	-6.08	20250227	11040	18.93	20250311	16880	-22.22	20241203	9410	39.53	20240416	4.22	Y	377450	100	17 억	588919	N	N	556	N	N
92	20250415	141158	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13190	20	2	0.15	227454340	17325	39.68	13100	13230	13020	17120	9220	13170	13128.68	3.40	5994	13743	13456	13193	12906	12643	13325	12775	17	3950	100	9210	10	1	17330000	2286	11.08	1.14	12	0.10	1190.00	11535.00	16880	20241203	-21.86	9380	20240403	40.62	13980	-5.65	20250227	11040	19.47	20250311	16880	-21.86	20241203	9410	40.17	20240416	4.22	Y	377450	100	17 억	588919	N	N	556	N	N
93	20250415	131200	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13140	-30	5	-0.23	206271730	15717	36.00	13100	13230	13020	17120	9220	13170	13124.12	3.40	4540	13743	13456	13193	12906	12643	13325	12775	17	3950	100	9210	10	1	17330000	2277	11.04	1.14	12	0.09	1190.00	11535.00	16880	20241203	-22.16	9380	20240403	40.09	13980	-6.01	20250227	11040	19.02	20250311	16880	-22.16	20241203	9410	39.64	20240416	4.22	Y	377450	100	17 억	588919	N	N	556	N	N
94	20250415	121155	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13120	-50	5	-0.38	152779770	11633	26.65	13100	13230	13020	17120	9220	13170	13133.31	3.40	3913	13743	13456	13193	12906	12643	13325	12775	17	3950	100	9210	10	1	17330000	2274	11.03	1.14	12	0.07	1190.00	11535.00	16880	20241203	-22.27	9380	20240403	39.87	13980	-6.15	20250227	11040	18.84	20250311	16880	-22.27	20241203	9410	39.43	20240416	4.22	Y	377450	100	17 억	588919	N	N	556	N	N
95	20250415	111158	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13200	30	2	0.23	131380430	10008	22.92	13100	13200	13020	17120	9220	13170	13127.54	3.40	3868	13743	13456	13193	12906	12643	13325	12775	17	3950	100	9210	10	1	17330000	2288	11.09	1.14	12	0.06	1190.00	11535.00	16880	20241203	-21.80	9380	20240403	40.72	13980	-5.58	20250227	11040	19.57	20250311	16880	-21.80	20241203	9410	40.28	20240416	4.22	Y	377450	100	17 억	588919	N	N	556	N	N
96	20250415	101158	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13090	-80	5	-0.61	67743090	5168	11.84	13100	13190	13020	17120	9220	13170	13108.18	3.40	976	13743	13456	13193	12906	12643	13325	12775	17	3950	100	9210	10	1	17330000	2268	11.00	1.13	12	0.03	1190.00	11535.00	16880	20241203	-22.45	9380	20240403	39.55	13980	-6.37	20250227	11040	18.57	20250311	16880	-22.45	20241203	9410	39.11	20240416	4.22	Y	377450	100	17 억	588919	N	N	556	N	N
97	20250415	091202	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13100	-70	5	-0.53	11880620	906	2.08	13100	13190	13100	17120	9220	13170	13113.27	3.40	-25	13743	13456	13193	12906	12643	13325	12775	17	3950	100	9210	10	1	17330000	2270	11.01	1.14	12	0.01	1190.00	11535.00	16880	20241203	-22.39	9380	20240403	39.66	13980	-6.29	20250227	11040	18.66	20250311	16880	-22.39	20241203	9410	39.21	20240416	4.22	Y	377450	100	17 억	588919	N	N	556	N	N
98	20250414	161143	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13170	-230	5	-1.72	572208445	43658	129.86	13400	13480	12930	17420	9380	13400	13106.61	3.47	-12550	13800	13600	13300	13100	12800	13700	13200	17	4020	100	9380	10	1	17330000	2282	11.07	1.14	12	0.25	1190.00	11535.00	16880	20241203	-21.98	9380	20240403	40.41	13980	-5.79	20250227	11040	19.29	20250311	16880	-21.98	20241203	9410	39.96	20240416	4.17	Y	377450	100	17 억	600721	N	N	556	N	N
99	20250414	151153	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13070	-330	5	-2.46	514359525	39287	116.86	13400	13480	12930	17420	9380	13400	13092.36	3.47	-9762	13800	13600	13300	13100	12800	13700	13200	17	4020	100	9380	10	1	17330000	2265	10.98	1.13	12	0.23	1190.00	11535.00	16880	20241203	-22.57	9380	20240403	39.34	13980	-6.51	20250227	11040	18.39	20250311	16880	-22.57	20241203	9410	38.89	20240416	4.17	Y	377450	100	17 억	600721	N	N	712	N	N
100	20250414	141153	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13050	-350	5	-2.61	388183335	29620	88.10	13400	13480	12930	17420	9380	13400	13105.45	3.47	-7674	13800	13600	13300	13100	12800	13700	13200	17	4020	100	9380	10	1	17330000	2262	10.97	1.13	12	0.17	1190.00	11535.00	16880	20241203	-22.69	9380	20240403	39.13	13980	-6.65	20250227	11040	18.21	20250311	16880	-22.69	20241203	9410	38.68	20240416	4.17	Y	377450	100	17 억	600721	N	N	712	N	N
101	20250414	131151	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13020	-380	5	-2.84	369525815	28191	83.85	13400	13480	12930	17420	9380	13400	13107.94	3.47	-7204	13800	13600	13300	13100	12800	13700	13200	17	4020	100	9380	10	1	17330000	2256	10.94	1.13	12	0.16	1190.00	11535.00	16880	20241203	-22.87	9380	20240403	38.81	13980	-6.87	20250227	11040	17.93	20250311	16880	-22.87	20241203	9410	38.36	20240416	4.17	Y	377450	100	17 억	600721	N	N	712	N	N
102	20250414	121154	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13010	-390	5	-2.91	307371145	23412	69.64	13400	13480	12930	17420	9380	13400	13128.79	3.47	-3902	13800	13600	13300	13100	12800	13700	13200	17	4020	100	9380	10	1	17330000	2255	10.93	1.13	12	0.14	1190.00	11535.00	16880	20241203	-22.93	9380	20240403	38.70	13980	-6.94	20250227	11040	17.84	20250311	16880	-22.93	20241203	9410	38.26	20240416	4.17	Y	377450	100	17 억	600721	N	N	712	N	N
103	20250414	111147	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13010	-390	5	-2.91	252507570	19183	57.06	13400	13480	12930	17420	9380	13400	13163.09	3.47	-4317	13800	13600	13300	13100	12800	13700	13200	17	4020	100	9380	10	1	17330000	2255	10.93	1.13	12	0.11	1190.00	11535.00	16880	20241203	-22.93	9380	20240403	38.70	13980	-6.94	20250227	11040	17.84	20250311	16880	-22.93	20241203	9410	38.26	20240416	4.17	Y	377450	100	17 억	600721	N	N	712	N	N
104	20250414	101149	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13140	-260	5	-1.94	141207720	10664	31.72	13400	13480	13090	17420	9380	13400	13241.53	3.47	2734	13800	13600	13300	13100	12800	13700	13200	17	4020	100	9380	10	1	17330000	2277	11.04	1.14	12	0.06	1190.00	11535.00	16880	20241203	-22.16	9380	20240403	40.09	13980	-6.01	20250227	11040	19.02	20250311	16880	-22.16	20241203	9410	39.64	20240416	4.17	Y	377450	100	17 억	600721	N	N	712	N	N
105	20250414	091151	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13370	-30	5	-0.22	17596310	1316	3.91	13400	13480	13350	17420	9380	13400	13371.06	3.47	852	13800	13600	13300	13100	12800	13700	13200	17	4020	100	9380	10	1	17330000	2317	11.24	1.16	12	0.01	1190.00	11535.00	16880	20241203	-20.79	9380	20240403	42.54	13980	-4.36	20250227	11040	21.11	20250311	16880	-20.79	20241203	9410	42.08	20240416	4.17	Y	377450	100	17 억	600721	N	N	712	N	N
106	20250411	161138	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13400	190	2	1.44	447623750	33620	59.48	13000	13500	13000	17170	9250	13210	13314.21	3.35	19625	14056	13632	13266	12842	12476	13450	12660	17	3960	100	9240	10	1	17330000	2322	11.26	1.16	12	0.19	1190.00	11535.00	16880	20241203	-20.62	9380	20240403	42.86	13980	-4.15	20250227	11040	21.38	20250311	16880	-20.62	20241203	9410	42.40	20240416	4.24	Y	377450	100	17 억	581286	N	N	712	N	N
107	20250411	151149	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13430	220	2	1.67	437575150	32870	58.16	13000	13500	13000	17170	9250	13210	13312.30	3.35	19396	14056	13632	13266	12842	12476	13450	12660	17	3960	100	9240	10	1	17330000	2327	11.29	1.16	12	0.19	1190.00	11535.00	16880	20241203	-20.44	9380	20240403	43.18	13980	-3.93	20250227	11040	21.65	20250311	16880	-20.44	20241203	9410	42.72	20240416	4.24	Y	377450	100	17 억	581286	N	N	731	N	N
108	20250411	141146	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13500	290	2	2.20	406807730	30583	54.11	13000	13500	13000	17170	9250	13210	13301.76	3.35	17794	14056	13632	13266	12842	12476	13450	12660	17	3960	100	9240	10	1	17330000	2340	11.34	1.17	12	0.18	1190.00	11535.00	16880	20241203	-20.02	9380	20240403	43.92	13980	-3.43	20250227	11040	22.28	20250311	16880	-20.02	20241203	9410	43.46	20240416	4.24	Y	377450	100	17 억	581286	N	N	731	N	N
109	20250411	131149	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13360	150	2	1.14	330939310	24943	44.13	13000	13360	13000	17170	9250	13210	13267.82	3.35	15545	14056	13632	13266	12842	12476	13450	12660	17	3960	100	9240	10	1	17330000	2315	11.23	1.16	12	0.14	1190.00	11535.00	16880	20241203	-20.85	9380	20240403	42.43	13980	-4.43	20250227	11040	21.01	20250311	16880	-20.85	20241203	9410	41.98	20240416	4.24	Y	377450	100	17 억	581286	N	N	731	N	N
110	20250411	121150	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13260	50	2	0.38	206616920	15583	27.57	13000	13350	13000	17170	9250	13210	13259.12	3.35	11116	14056	13632	13266	12842	12476	13450	12660	17	3960	100	9240	10	1	17330000	2298	11.14	1.15	12	0.09	1190.00	11535.00	16880	20241203	-21.45	9380	20240403	41.36	13980	-5.15	20250227	11040	20.11	20250311	16880	-21.45	20241203	9410	40.91	20240416	4.24	Y	377450	100	17 억	581286	N	N	731	N	N
111	20250411	111149	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13220	10	2	0.08	116150180	8775	15.53	13000	13350	13000	17170	9250	13210	13236.49	3.35	5247	14056	13632	13266	12842	12476	13450	12660	17	3960	100	9240	10	1	17330000	2291	11.11	1.15	12	0.05	1190.00	11535.00	16880	20241203	-21.68	9380	20240403	40.94	13980	-5.44	20250227	11040	19.75	20250311	16880	-21.68	20241203	9410	40.49	20240416	4.24	Y	377450	100	17 억	581286	N	N	731	N	N
112	20250411	101153	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13260	50	2	0.38	73393770	5540	9.80	13000	13350	13000	17170	9250	13210	13247.97	3.35	3429	14056	13632	13266	12842	12476	13450	12660	17	3960	100	9240	10	1	17330000	2298	11.14	1.15	12	0.03	1190.00	11535.00	16880	20241203	-21.45	9380	20240403	41.36	13980	-5.15	20250227	11040	20.11	20250311	16880	-21.45	20241203	9410	40.91	20240416	4.24	Y	377450	100	17 억	581286	N	N	731	N	N
113	20250411	091155	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13260	50	2	0.38	47975460	3616	6.40	13000	13350	13000	17170	9250	13210	13267.55	3.35	2978	14056	13632	13266	12842	12476	13450	12660	17	3960	100	9240	10	1	17330000	2298	11.14	1.15	12	0.02	1190.00	11535.00	16880	20241203	-21.45	9380	20240403	41.36	13980	-5.15	20250227	11040	20.11	20250311	16880	-21.45	20241203	9410	40.91	20240416	4.24	Y	377450	100	17 억	581286	N	N	731	N	N
114	20250410	161142	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13210	10	2	0.08	746521435	56519	150.83	13470	13690	12900	17160	9240	13200	13208.32	3.31	7228	13480	13340	13060	12920	12640	13410	12990	17	3960	100	9240	10	1	17330000	2289	11.10	1.15	12	0.33	1190.00	11535.00	16880	20241203	-21.74	9350	20240329	41.28	13980	-5.51	20250227	11040	19.66	20250311	16880	-21.74	20241203	9410	40.38	20240416	4.22	Y	377450	100	17 억	574050	N	N	731	N	N
115	20250410	151148	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13340	140	2	1.06	703820745	53292	142.22	13470	13690	12900	17160	9240	13200	13206.87	3.31	6762	13480	13340	13060	12920	12640	13410	12990	17	3960	100	9240	10	1	17330000	2312	11.21	1.16	12	0.31	1190.00	11535.00	16880	20241203	-20.97	9350	20240329	42.67	13980	-4.58	20250227	11040	20.83	20250311	16880	-20.97	20241203	9410	41.76	20240416	4.22	Y	377450	100	17 억	574050	N	N	1550	N	N
116	20250410	141144	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13210	10	2	0.08	625224475	47358	126.39	13470	13690	12900	17160	9240	13200	13202.09	3.31	2519	13480	13340	13060	12920	12640	13410	12990	17	3960	100	9240	10	1	17330000	2289	11.10	1.15	12	0.27	1190.00	11535.00	16880	20241203	-21.74	9350	20240329	41.28	13980	-5.51	20250227	11040	19.66	20250311	16880	-21.74	20241203	9410	40.38	20240416	4.22	Y	377450	100	17 억	574050	N	N	1550	N	N
117	20250410	131143	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13140	-60	5	-0.45	524908975	39689	105.92	13470	13690	12900	17160	9240	13200	13225.55	3.31	834	13480	13340	13060	12920	12640	13410	12990	17	3960	100	9240	10	1	17330000	2277	11.04	1.14	12	0.23	1190.00	11535.00	16880	20241203	-22.16	9350	20240329	40.53	13980	-6.01	20250227	11040	19.02	20250311	16880	-22.16	20241203	9410	39.64	20240416	4.22	Y	377450	100	17 억	574050	N	N	1550	N	N
118	20250410	121143	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13250	50	2	0.38	420485970	31742	84.71	13470	13690	13110	17160	9240	13200	13246.99	3.31	-2187	13480	13340	13060	12920	12640	13410	12990	17	3960	100	9240	10	1	17330000	2296	11.13	1.15	12	0.18	1190.00	11535.00	16880	20241203	-21.50	9350	20240329	41.71	13980	-5.22	20250227	11040	20.02	20250311	16880	-21.50	20241203	9410	40.81	20240416	4.22	Y	377450	100	17 억	574050	N	N	1550	N	N
119	20250410	111142	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13200	0	3	0.00	338497830	25549	68.18	13470	13690	13110	17160	9240	13200	13248.97	3.31	-3731	13480	13340	13060	12920	12640	13410	12990	17	3960	100	9240	10	1	17330000	2288	11.09	1.14	12	0.15	1190.00	11535.00	16880	20241203	-21.80	9350	20240329	41.18	13980	-5.58	20250227	11040	19.57	20250311	16880	-21.80	20241203	9410	40.28	20240416	4.22	Y	377450	100	17 억	574050	N	N	1550	N	N
120	20250410	101145	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13170	-30	5	-0.23	306071410	23090	61.62	13470	13690	13110	17160	9240	13200	13255.58	3.31	-5252	13480	13340	13060	12920	12640	13410	12990	17	3960	100	9240	10	1	17330000	2282	11.07	1.14	12	0.13	1190.00	11535.00	16880	20241203	-21.98	9350	20240329	40.86	13980	-5.79	20250227	11040	19.29	20250311	16880	-21.98	20241203	9410	39.96	20240416	4.22	Y	377450	100	17 억	574050	N	N	1550	N	N
121	20250410	091147	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13270	70	2	0.53	92857100	6931	18.50	13470	13690	13220	17160	9240	13200	13397.36	3.31	-481	13480	13340	13060	12920	12640	13410	12990	17	3960	100	9240	10	1	17330000	2300	11.15	1.15	12	0.04	1190.00	11535.00	16880	20241203	-21.39	9350	20240329	41.93	13980	-5.08	20250227	11040	20.20	20250311	16880	-21.39	20241203	9410	41.02	20240416	4.22	Y	377450	100	17 억	574050	N	N	1550	N	N
122	20250409	161135	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13200	-20	5	-0.15	487214275	37471	130.94	13100	13200	12780	17180	9260	13220	13002.17	3.33	-2757	13740	13480	13320	13060	12900	13400	12980	17	3960	100	9250	10	1	17330000	2288	11.09	1.14	12	0.22	1190.00	11535.00	16880	20241203	-21.80	9350	20240329	41.18	13980	-5.58	20250227	11040	19.57	20250311	16880	-21.80	20241203	9410	40.28	20240416	4.28	Y	377450	100	17 억	577119	N	N	1550	N	N
123	20250409	150947	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13050	-170	5	-1.29	356926975	27512	96.14	13100	13180	12780	17180	9260	13220	12973.50	3.33	-872	13740	13480	13320	13060	12900	13400	12980	17	3960	100	9250	10	1	17330000	2262	10.97	1.13	12	0.16	1190.00	11535.00	16880	20241203	-22.69	9350	20240329	39.57	13980	-6.65	20250227	11040	18.21	20250311	16880	-22.69	20241203	9410	38.68	20240416	4.28	Y	377450	100	17 억	577119	N	N	451	N	N
124	20250409	141134	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12910	-310	5	-2.34	306271675	23597	82.46	13100	13180	12780	17180	9260	13220	12979.26	3.33	-1015	13740	13480	13320	13060	12900	13400	12980	17	3960	100	9250	10	1	17330000	2237	10.85	1.12	12	0.14	1190.00	11535.00	16880	20241203	-23.52	9350	20240329	38.07	13980	-7.65	20250227	11040	16.94	20250311	16880	-23.52	20241203	9410	37.19	20240416	4.28	Y	377450	100	17 억	577119	N	N	451	N	N
125	20250409	131129	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12970	-250	5	-1.89	207031985	15896	55.55	13100	13180	12830	17180	9260	13220	13024.16	3.33	49	13740	13480	13320	13060	12900	13400	12980	17	3960	100	9250	10	1	17330000	2248	10.90	1.12	12	0.09	1190.00	11535.00	16880	20241203	-23.16	9350	20240329	38.72	13980	-7.22	20250227	11040	17.48	20250311	16880	-23.16	20241203	9410	37.83	20240416	4.28	Y	377450	100	17 억	577119	N	N	451	N	N
126	20250409	121132	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12970	-250	5	-1.89	168842185	12956	45.27	13100	13180	12830	17180	9260	13220	13031.97	3.33	107	13740	13480	13320	13060	12900	13400	12980	17	3960	100	9250	10	1	17330000	2248	10.90	1.12	12	0.07	1190.00	11535.00	16880	20241203	-23.16	9350	20240329	38.72	13980	-7.22	20250227	11040	17.48	20250311	16880	-23.16	20241203	9410	37.83	20240416	4.28	Y	377450	100	17 억	577119	N	N	451	N	N
127	20250409	111128	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13150	-70	5	-0.53	139058845	10671	37.29	13100	13180	12830	17180	9260	13220	13031.47	3.33	740	13740	13480	13320	13060	12900	13400	12980	17	3960	100	9250	10	1	17330000	2279	11.05	1.14	12	0.06	1190.00	11535.00	16880	20241203	-22.10	9350	20240329	40.64	13980	-5.94	20250227	11040	19.11	20250311	16880	-22.10	20241203	9410	39.74	20240416	4.28	Y	377450	100	17 억	577119	N	N	451	N	N
128	20250409	101134	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12980	-240	5	-1.82	79298225	6078	21.24	13100	13180	12830	17180	9260	13220	13046.76	3.33	-1106	13740	13480	13320	13060	12900	13400	12980	17	3960	100	9250	10	1	17330000	2249	10.91	1.13	12	0.04	1190.00	11535.00	16880	20241203	-23.10	9350	20240329	38.82	13980	-7.15	20250227	11040	17.57	20250311	16880	-23.10	20241203	9410	37.94	20240416	4.28	Y	377450	100	17 억	577119	N	N	451	N	N
129	20250409	091139	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13130	-90	5	-0.68	27874890	2136	7.46	13100	13130	12830	17180	9260	13220	13050.04	3.33	-325	13740	13480	13320	13060	12900	13400	12980	17	3960	100	9250	10	1	17330000	2275	11.03	1.14	12	0.01	1190.00	11535.00	16880	20241203	-22.22	9350	20240329	40.43	13980	-6.08	20250227	11040	18.93	20250311	16880	-22.22	20241203	9410	39.53	20240416	4.28	Y	377450	100	17 억	577119	N	N	451	N	N
130	20250408	161119	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13220	-120	5	-0.90	382641095	28618	59.61	13340	13580	13160	17340	9340	13340	13370.64	3.37	-6098	13820	13580	13290	13050	12760	13700	13170	17	4000	100	9330	10	1	17330000	2291	11.11	1.15	12	0.17	1190.00	11535.00	16880	20241203	-21.68	9350	20240329	41.39	13980	-5.44	20250227	11040	19.75	20250311	16880	-21.68	20241203	9410	40.49	20240416	4.26	Y	377450	100	17 억	583400	N	N	451	N	N
131	20250408	151129	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13255	-85	5	-0.64	374547155	28006	58.33	13340	13580	13170	17340	9340	13340	13373.82	3.37	-5608	13820	13580	13290	13050	12760	13700	13170	17	4000	100	9330	10	1	17330000	2297	11.14	1.15	12	0.16	1190.00	11535.00	16880	20241203	-21.48	9350	20240329	41.76	13980	-5.19	20250227	11040	20.06	20250311	16880	-21.48	20241203	9410	40.86	20240416	4.26	Y	377450	100	17 억	583400	N	N	0	N	N
132	20250408	141125	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13200	-140	5	-1.05	327296830	24428	50.88	13340	13580	13190	17340	9340	13340	13398.43	3.37	-5653	13820	13580	13290	13050	12760	13700	13170	17	4000	100	9330	10	1	17330000	2288	11.09	1.14	12	0.14	1190.00	11535.00	16880	20241203	-21.80	9350	20240329	41.18	13980	-5.58	20250227	11040	19.57	20250311	16880	-21.80	20241203	9410	40.28	20240416	4.26	Y	377450	100	17 억	583400	N	N	0	N	N
133	20250408	131121	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13340	0	3	0.00	283338180	21115	43.98	13340	13580	13310	17340	9340	13340	13418.81	3.37	-4144	13820	13580	13290	13050	12760	13700	13170	17	4000	100	9330	10	1	17330000	2312	11.21	1.16	12	0.12	1190.00	11535.00	16880	20241203	-20.97	9350	20240329	42.67	13980	-4.58	20250227	11040	20.83	20250311	16880	-20.97	20241203	9410	41.76	20240416	4.26	Y	377450	100	17 억	583400	N	N	0	N	N
134	20250408	121127	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13480	140	2	1.05	254204440	18936	39.44	13340	13580	13310	17340	9340	13340	13424.40	3.37	-2701	13820	13580	13290	13050	12760	13700	13170	17	4000	100	9330	10	1	17330000	2336	11.33	1.17	12	0.11	1190.00	11535.00	16880	20241203	-20.14	9350	20240329	44.17	13980	-3.58	20250227	11040	22.10	20250311	16880	-20.14	20241203	9410	43.25	20240416	4.26	Y	377450	100	17 억	583400	N	N	0	N	N
135	20250408	111124	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13440	100	2	0.75	210034520	15645	32.59	13340	13580	13310	17340	9340	13340	13425.03	3.37	-3102	13820	13580	13290	13050	12760	13700	13170	17	4000	100	9330	10	1	17330000	2329	11.29	1.17	12	0.09	1190.00	11535.00	16880	20241203	-20.38	9350	20240329	43.74	13980	-3.86	20250227	11040	21.74	20250311	16880	-20.38	20241203	9410	42.83	20240416	4.26	Y	377450	100	17 억	583400	N	N	0	N	N
136	20250408	101125	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13400	60	2	0.45	143677360	10692	22.27	13340	13580	13330	17340	9340	13340	13437.84	3.37	-4592	13820	13580	13290	13050	12760	13700	13170	17	4000	100	9330	10	1	17330000	2322	11.26	1.16	12	0.06	1190.00	11535.00	16880	20241203	-20.62	9350	20240329	43.32	13980	-4.15	20250227	11040	21.38	20250311	16880	-20.62	20241203	9410	42.40	20240416	4.26	Y	377450	100	17 억	583400	N	N	0	N	N
137	20250408	091128	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13470	130	2	0.97	53632060	4000	8.33	13340	13580	13330	17340	9340	13340	13408.01	3.37	-512	13820	13580	13290	13050	12760	13700	13170	17	4000	100	9330	10	1	17330000	2334	11.32	1.17	12	0.02	1190.00	11535.00	16880	20241203	-20.20	9350	20240329	44.06	13980	-3.65	20250227	11040	22.01	20250311	16880	-20.20	20241203	9410	43.15	20240416	4.26	Y	377450	100	17 억	583400	N	N	0	N	N
138	20250407	161113	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13340	-340	5	-2.49	633241920	48009	86.71	13300	13530	13000	17780	9580	13680	13190.07	3.37	-4266	14100	13890	13470	13260	12840	13995	13365	17	4100	100	9570	10	1	17330000	2312	11.21	1.16	12	0.28	1190.00	11535.00	16880	20241203	-20.97	9220	20240326	44.69	13980	-4.58	20250227	11040	20.83	20250311	16880	-20.97	20241203	9410	41.76	20240416	4.26	Y	377450	100	17 억	584423	N	N	725	N	N
139	20250407	151120	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13180	-500	5	-3.65	565909940	42943	77.56	13300	13530	13000	17780	9580	13680	13178.17	3.37	-3999	14100	13890	13470	13260	12840	13995	13365	17	4100	100	9570	10	1	17330000	2284	11.08	1.14	12	0.25	1190.00	11535.00	16880	20241203	-21.92	9220	20240326	42.95	13980	-5.72	20250227	11040	19.38	20250311	16880	-21.92	20241203	9410	40.06	20240416	4.26	Y	377450	100	17 억	584423	N	N	725	N	N
140	20250407	141118	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13140	-540	5	-3.95	467847770	35480	64.08	13300	13530	13000	17780	9580	13680	13186.24	3.37	-989	14100	13890	13470	13260	12840	13995	13365	17	4100	100	9570	10	1	17330000	2277	11.04	1.14	12	0.20	1190.00	11535.00	16880	20241203	-22.16	9220	20240326	42.52	13980	-6.01	20250227	11040	19.02	20250311	16880	-22.16	20241203	9410	39.64	20240416	4.26	Y	377450	100	17 억	584423	N	N	725	N	N
141	20250407	131115	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13220	-460	5	-3.36	384631440	29139	52.63	13300	13530	13000	17780	9580	13680	13199.88	3.37	-1183	14100	13890	13470	13260	12840	13995	13365	17	4100	100	9570	10	1	17330000	2291	11.11	1.15	12	0.17	1190.00	11535.00	16880	20241203	-21.68	9220	20240326	43.38	13980	-5.44	20250227	11040	19.75	20250311	16880	-21.68	20241203	9410	40.49	20240416	4.26	Y	377450	100	17 억	584423	N	N	725	N	N
142	20250407	121112	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13230	-450	5	-3.29	349368750	26464	47.80	13300	13530	13000	17780	9580	13680	13201.66	3.37	402	14100	13890	13470	13260	12840	13995	13365	17	4100	100	9570	10	1	17330000	2293	11.12	1.15	12	0.15	1190.00	11535.00	16880	20241203	-21.62	9220	20240326	43.49	13980	-5.36	20250227	11040	19.84	20250311	16880	-21.62	20241203	9410	40.60	20240416	4.26	Y	377450	100	17 억	584423	N	N	725	N	N
143	20250407	111116	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13200	-480	5	-3.51	274855930	20841	37.64	13300	13530	13000	17780	9580	13680	13188.23	3.37	-1496	14100	13890	13470	13260	12840	13995	13365	17	4100	100	9570	10	1	17330000	2288	11.09	1.14	12	0.12	1190.00	11535.00	16880	20241203	-21.80	9220	20240326	43.17	13980	-5.58	20250227	11040	19.57	20250311	16880	-21.80	20241203	9410	40.28	20240416	4.26	Y	377450	100	17 억	584423	N	N	725	N	N
144	20250407	101116	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13080	-600	5	-4.39	232364190	17585	31.76	13300	13530	13070	17780	9580	13680	13213.77	3.37	-2827	14100	13890	13470	13260	12840	13995	13365	17	4100	100	9570	10	1	17330000	2267	10.99	1.13	12	0.10	1190.00	11535.00	16880	20241203	-22.51	9220	20240326	41.87	13980	-6.44	20250227	11040	18.48	20250311	16880	-22.51	20241203	9410	39.00	20240416	4.26	Y	377450	100	17 억	584423	N	N	725	N	N
145	20250407	091117	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13100	-580	5	-4.24	36183270	2745	4.96	13300	13310	13080	17780	9580	13680	13181.52	3.37	-602	14100	13890	13470	13260	12840	13995	13365	17	4100	100	9570	10	1	17330000	2270	11.01	1.14	12	0.02	1190.00	11535.00	16880	20241203	-22.39	9220	20240326	42.08	13980	-6.29	20250227	11040	18.66	20250311	16880	-22.39	20241203	9410	39.21	20240416	4.26	Y	377450	100	17 억	584423	N	N	725	N	N
146	20250404	161112	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13680	430	2	3.25	738273785	55365	147.58	13250	13680	13050	17220	9280	13250	13334.67	3.37	-135	13790	13520	13340	13070	12890	13430	12980	17	3970	100	9270	10	1	17330000	2371	11.50	1.19	12	0.32	1190.00	11535.00	16880	20241203	-18.96	9210	20240325	48.53	13980	-2.15	20250227	11040	23.91	20250311	16880	-18.96	20241203	9410	45.38	20240416	4.20	Y	377450	100	17 억	583496	N	N	725	N	N
147	20250404	151123	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13650	400	2	3.02	662522045	49822	132.81	13250	13670	13050	17220	9280	13250	13297.78	3.37	-224	13790	13520	13340	13070	12890	13430	12980	17	3970	100	9270	10	1	17330000	2366	11.47	1.18	12	0.29	1190.00	11535.00	16880	20241203	-19.14	9210	20240325	48.21	13980	-2.36	20250227	11040	23.64	20250311	16880	-19.14	20241203	9410	45.06	20240416	4.20	Y	377450	100	17 억	583496	N	N	216	N	N
148	20250404	141126	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13360	110	2	0.83	486304585	36773	98.02	13250	13600	13050	17220	9280	13250	13224.50	3.37	-8042	13790	13520	13340	13070	12890	13430	12980	17	3970	100	9270	10	1	17330000	2315	11.23	1.16	12	0.21	1190.00	11535.00	16880	20241203	-20.85	9210	20240325	45.06	13980	-4.43	20250227	11040	21.01	20250311	16880	-20.85	20241203	9410	41.98	20240416	4.20	Y	377450	100	17 억	583496	N	N	216	N	N
149	20250404	131123	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13150	-100	5	-0.75	353348285	26804	71.45	13250	13600	13050	17220	9280	13250	13182.67	3.37	-5311	13790	13520	13340	13070	12890	13430	12980	17	3970	100	9270	10	1	17330000	2279	11.05	1.14	12	0.15	1190.00	11535.00	16880	20241203	-22.10	9210	20240325	42.78	13980	-5.94	20250227	11040	19.11	20250311	16880	-22.10	20241203	9410	39.74	20240416	4.20	Y	377450	100	17 억	583496	N	N	216	N	N
150	20250404	121116	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13110	-140	5	-1.06	323493435	24527	65.38	13250	13600	13050	17220	9280	13250	13189.28	3.37	-3965	13790	13520	13340	13070	12890	13430	12980	17	3970	100	9270	10	1	17330000	2272	11.02	1.14	12	0.14	1190.00	11535.00	16880	20241203	-22.33	9210	20240325	42.35	13980	-6.22	20250227	11040	18.75	20250311	16880	-22.33	20241203	9410	39.32	20240416	4.20	Y	377450	100	17 억	583496	N	N	216	N	N
151	20250404	111121	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13310	60	2	0.45	180476805	13735	36.61	13250	13320	13050	17220	9280	13250	13139.92	3.37	-850	13790	13520	13340	13070	12890	13430	12980	17	3970	100	9270	10	1	17330000	2307	11.18	1.15	12	0.08	1190.00	11535.00	16880	20241203	-21.15	9210	20240325	44.52	13980	-4.79	20250227	11040	20.56	20250311	16880	-21.15	20241203	9410	41.45	20240416	4.20	Y	377450	100	17 억	583496	N	N	216	N	N
152	20250404	101121	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13110	-140	5	-1.06	65348225	4982	13.28	13250	13320	13050	17220	9280	13250	13116.87	3.37	117	13790	13520	13340	13070	12890	13430	12980	17	3970	100	9270	10	1	17330000	2272	11.02	1.14	12	0.03	1190.00	11535.00	16880	20241203	-22.33	9210	20240325	42.35	13980	-6.22	20250227	11040	18.75	20250311	16880	-22.33	20241203	9410	39.32	20240416	4.20	Y	377450	100	17 억	583496	N	N	216	N	N
153	20250404	091126	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13130	-120	5	-0.91	13742540	1041	2.77	13250	13320	13110	17220	9280	13250	13201.29	3.37	-675	13790	13520	13340	13070	12890	13430	12980	17	3970	100	9270	10	1	17330000	2275	11.03	1.14	12	0.01	1190.00	11535.00	16880	20241203	-22.22	9210	20240325	42.56	13980	-6.08	20250227	11040	18.93	20250311	16880	-22.22	20241203	9410	39.53	20240416	4.20	Y	377450	100	17 억	583496	N	N	216	N	N
154	20250403	161102	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13250	-360	5	-2.65	500613980	37514	46.30	13600	13610	13160	17690	9530	13610	13344.85	3.45	-13515	14190	13900	13680	13390	13170	14045	13535	17	4080	100	9520	10	1	17330000	2296	11.13	1.15	12	0.22	1190.00	11535.00	16880	20241203	-21.50	9120	20240322	45.29	13980	-5.22	20250227	11040	20.02	20250311	16880	-21.50	20241203	9380	41.26	20240403	4.09	Y	377450	100	17 억	597170	N	N	216	N	N
155	20250403	151112	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13240	-370	5	-2.72	480339100	35984	44.41	13600	13610	13160	17690	9530	13610	13348.69	3.45	-13359	14190	13900	13680	13390	13170	14045	13535	17	4080	100	9520	10	1	17330000	2294	11.13	1.15	12	0.21	1190.00	11535.00	16880	20241203	-21.56	9120	20240322	45.18	13980	-5.29	20250227	11040	19.93	20250311	16880	-21.56	20241203	9380	41.15	20240403	4.09	Y	377450	100	17 억	597170	N	N	0	N	N
156	20250403	141110	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13190	-420	5	-3.09	387924780	29024	35.82	13600	13610	13170	17690	9530	13610	13365.66	3.45	-11588	14190	13900	13680	13390	13170	14045	13535	17	4080	100	9520	10	1	17330000	2286	11.08	1.14	12	0.17	1190.00	11535.00	16880	20241203	-21.86	9120	20240322	44.63	13980	-5.65	20250227	11040	19.47	20250311	16880	-21.86	20241203	9380	40.62	20240403	4.09	Y	377450	100	17 억	597170	N	N	0	N	N
157	20250403	131108	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13430	-180	5	-1.32	304208780	22730	28.05	13600	13610	13190	17690	9530	13610	13383.58	3.45	-8951	14190	13900	13680	13390	13170	14045	13535	17	4080	100	9520	10	1	17330000	2327	11.29	1.16	12	0.13	1190.00	11535.00	16880	20241203	-20.44	9120	20240322	47.26	13980	-3.93	20250227	11040	21.65	20250311	16880	-20.44	20241203	9380	43.18	20240403	4.09	Y	377450	100	17 억	597170	N	N	0	N	N
158	20250403	121106	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13420	-190	5	-1.40	257377880	19249	23.76	13600	13600	13190	17690	9530	13610	13370.97	3.45	-8459	14190	13900	13680	13390	13170	14045	13535	17	4080	100	9520	10	1	17330000	2326	11.28	1.16	12	0.11	1190.00	11535.00	16880	20241203	-20.50	9120	20240322	47.15	13980	-4.01	20250227	11040	21.56	20250311	16880	-20.50	20241203	9380	43.07	20240403	4.09	Y	377450	100	17 억	597170	N	N	0	N	N
159	20250403	111110	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13420	-190	5	-1.40	235046640	17581	21.70	13600	13600	13190	17690	9530	13610	13369.36	3.45	-7935	14190	13900	13680	13390	13170	14045	13535	17	4080	100	9520	10	1	17330000	2326	11.28	1.16	12	0.10	1190.00	11535.00	16880	20241203	-20.50	9120	20240322	47.15	13980	-4.01	20250227	11040	21.56	20250311	16880	-20.50	20241203	9380	43.07	20240403	4.09	Y	377450	100	17 억	597170	N	N	0	N	N
160	20250403	101110	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13230	-380	5	-2.79	197106530	14740	18.19	13600	13600	13190	17690	9530	13610	13372.22	3.45	-6516	14190	13900	13680	13390	13170	14045	13535	17	4080	100	9520	10	1	17330000	2293	11.12	1.15	12	0.09	1190.00	11535.00	16880	20241203	-21.62	9120	20240322	45.07	13980	-5.36	20250227	11040	19.84	20250311	16880	-21.62	20241203	9380	41.04	20240403	4.09	Y	377450	100	17 억	597170	N	N	0	N	N
161	20250403	091115	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13480	-130	5	-0.96	63894780	4741	5.85	13600	13600	13300	17690	9530	13610	13477.07	3.45	-2101	14190	13900	13680	13390	13170	14045	13535	17	4080	100	9520	10	1	17330000	2336	11.33	1.17	12	0.03	1190.00	11535.00	16880	20241203	-20.14	9120	20240322	47.81	13980	-3.58	20250227	11040	22.10	20250311	16880	-20.14	20241203	9380	43.71	20240403	4.09	Y	377450	100	17 억	597170	N	N	0	N	N
162	20250402	161046	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13610	10	2	0.07	1107445620	81029	81.80	13550	13970	13460	17680	9520	13600	13667.28	3.47	-4725	14226	13912	13366	13052	12506	14070	13210	17	4080	100	9520	10	1	17330000	2359	11.44	1.18	12	0.47	1190.00	11535.00	16880	20241203	-19.37	9120	20240322	49.23	13980	-2.65	20250227	11040	23.28	20250311	16880	-19.37	20241203	9380	45.10	20240403	4.01	Y	377450	100	17 억	601660	N	N	18	N	N
163	20250402	151048	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13650	50	2	0.37	1038896710	75998	76.72	13550	13970	13460	17680	9520	13600	13670.05	3.47	-3918	14226	13912	13366	13052	12506	14070	13210	17	4080	100	9520	10	1	17330000	2366	11.47	1.18	12	0.44	1190.00	11535.00	16880	20241203	-19.14	9120	20240322	49.67	13980	-2.36	20250227	11040	23.64	20250311	16880	-19.14	20241203	9380	45.52	20240403	4.01	Y	377450	100	17 억	601660	N	N	18	N	N
164	20250402	141049	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13640	40	2	0.29	882653500	64553	65.16	13550	13970	13460	17680	9520	13600	13673.31	3.47	-635	14226	13912	13366	13052	12506	14070	13210	17	4080	100	9520	10	1	17330000	2364	11.46	1.18	12	0.37	1190.00	11535.00	16880	20241203	-19.19	9120	20240322	49.56	13980	-2.43	20250227	11040	23.55	20250311	16880	-19.19	20241203	9380	45.42	20240403	4.01	Y	377450	100	17 억	601660	N	N	18	N	N
165	20250402	131052	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13490	-110	5	-0.81	839982960	61414	62.00	13550	13970	13460	17680	9520	13600	13677.39	3.47	-198	14226	13912	13366	13052	12506	14070	13210	17	4080	100	9520	10	1	17330000	2338	11.34	1.17	12	0.35	1190.00	11535.00	16880	20241203	-20.08	9120	20240322	47.92	13980	-3.51	20250227	11040	22.19	20250311	16880	-20.08	20241203	9380	43.82	20240403	4.01	Y	377450	100	17 억	601660	N	N	18	N	N
166	20250402	121049	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13680	80	2	0.59	551869620	40172	40.55	13550	13970	13500	17680	9520	13600	13737.67	3.47	-440	14226	13912	13366	13052	12506	14070	13210	17	4080	100	9520	10	1	17330000	2371	11.50	1.19	12	0.23	1190.00	11535.00	16880	20241203	-18.96	9120	20240322	50.00	13980	-2.15	20250227	11040	23.91	20250311	16880	-18.96	20241203	9380	45.84	20240403	4.01	Y	377450	100	17 억	601660	N	N	18	N	N
167	20250402	111049	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13690	90	2	0.66	538167290	39169	39.54	13550	13970	13500	17680	9520	13600	13739.62	3.47	-353	14226	13912	13366	13052	12506	14070	13210	17	4080	100	9520	10	1	17330000	2372	11.50	1.19	12	0.23	1190.00	11535.00	16880	20241203	-18.90	9120	20240322	50.11	13980	-2.07	20250227	11040	24.00	20250311	16880	-18.90	20241203	9380	45.95	20240403	4.01	Y	377450	100	17 억	601660	N	N	18	N	N
168	20250402	101048	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13660	60	2	0.44	464968700	33807	34.13	13550	13970	13500	17680	9520	13600	13753.62	3.47	-2731	14226	13912	13366	13052	12506	14070	13210	17	4080	100	9520	10	1	17330000	2367	11.48	1.18	12	0.20	1190.00	11535.00	16880	20241203	-19.08	9120	20240322	49.78	13980	-2.29	20250227	11040	23.73	20250311	16880	-19.08	20241203	9380	45.63	20240403	4.01	Y	377450	100	17 억	601660	N	N	18	N	N
169	20250402	091057	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13950	350	2	2.57	187130530	13496	13.62	13550	13960	13550	17680	9520	13600	13865.63	3.47	-1007	14226	13912	13366	13052	12506	14070	13210	17	4080	100	9520	10	1	17330000	2418	11.72	1.21	12	0.08	1190.00	11535.00	16880	20241203	-17.36	9120	20240322	52.96	13980	-0.21	20250227	11040	26.36	20250311	16880	-17.36	20241203	9380	48.72	20240403	4.01	Y	377450	100	17 억	601660	N	N	18	N	N
170	20250401	161058	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13600	770	2	6.00	1328863830	99061	199.28	12820	13680	12820	16670	8990	12830	13414.60	3.34	20270	13583	13206	12923	12546	12263	13395	12735	17	3840	100	8980	10	1	17330000	2357	11.43	1.18	12	0.57	1190.00	11535.00	16880	20241203	-19.43	9120	20240322	49.12	13980	-2.72	20250227	11040	23.19	20250311	16880	-19.43	20241203	9380	44.99	20240403	3.82	Y	377450	100	17 억	578664	N	N	18	N	N
171	20250401	151055	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13540	710	2	5.53	1302643520	97133	195.40	12820	13680	12820	16670	8990	12830	13410.93	3.34	20325	13583	13206	12923	12546	12263	13395	12735	17	3840	100	8980	10	1	17330000	2346	11.38	1.17	12	0.56	1190.00	11535.00	16880	20241203	-19.79	9120	20240322	48.46	13980	-3.15	20250227	11040	22.64	20250311	16880	-19.79	20241203	9380	44.35	20240403	3.82	Y	377450	100	17 억	578664	N	N	0	N	N
172	20250401	141056	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13520	690	2	5.38	1219246240	90982	183.03	12820	13680	12820	16670	8990	12830	13400.96	3.34	21143	13583	13206	12923	12546	12263	13395	12735	17	3840	100	8980	10	1	17330000	2343	11.36	1.17	12	0.52	1190.00	11535.00	16880	20241203	-19.91	9120	20240322	48.25	13980	-3.29	20250227	11040	22.46	20250311	16880	-19.91	20241203	9380	44.14	20240403	3.82	Y	377450	100	17 억	578664	N	N	0	N	N
173	20250401	131057	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13580	750	2	5.85	1183067430	88314	177.66	12820	13680	12820	16670	8990	12830	13396.15	3.34	20755	13583	13206	12923	12546	12263	13395	12735	17	3840	100	8980	10	1	17330000	2353	11.41	1.18	12	0.51	1190.00	11535.00	16880	20241203	-19.55	9120	20240322	48.90	13980	-2.86	20250227	11040	23.01	20250311	16880	-19.55	20241203	9380	44.78	20240403	3.82	Y	377450	100	17 억	578664	N	N	0	N	N
174	20250401	121058	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13480	650	2	5.07	915005570	68530	137.86	12820	13600	12820	16670	8990	12830	13351.90	3.34	13696	13583	13206	12923	12546	12263	13395	12735	17	3840	100	8980	10	1	17330000	2336	11.33	1.17	12	0.40	1190.00	11535.00	16880	20241203	-20.14	9120	20240322	47.81	13980	-3.58	20250227	11040	22.10	20250311	16880	-20.14	20241203	9380	43.71	20240403	3.82	Y	377450	100	17 억	578664	N	N	0	N	N
175	20250401	111043	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13260	430	2	3.35	423409110	32124	64.62	12820	13420	12820	16670	8990	12830	13180.46	3.34	4172	13583	13206	12923	12546	12263	13395	12735	17	3840	100	8980	10	1	17330000	2298	11.14	1.15	12	0.19	1190.00	11535.00	16880	20241203	-21.45	9120	20240322	45.39	13980	-5.15	20250227	11040	20.11	20250311	16880	-21.45	20241203	9380	41.36	20240403	3.82	Y	377450	100	17 억	578664	N	N	0	N	N
176	20250401	101041	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13140	310	2	2.42	290939550	22113	44.48	12820	13270	12820	16670	8990	12830	13156.95	3.34	390	13583	13206	12923	12546	12263	13395	12735	17	3840	100	8980	10	1	17330000	2277	11.04	1.14	12	0.13	1190.00	11535.00	16880	20241203	-22.16	9120	20240322	44.08	13980	-6.01	20250227	11040	19.02	20250311	16880	-22.16	20241203	9380	40.09	20240403	3.82	Y	377450	100	17 억	578664	N	N	0	N	N
177	20250401	091042	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12990	160	2	1.25	11265300	878	1.77	12820	13060	12820	16670	8990	12830	12830.64	3.34	49	13583	13206	12923	12546	12263	13395	12735	17	3840	100	8980	10	1	17330000	2251	10.92	1.13	12	0.01	1190.00	11535.00	16880	20241203	-23.05	9120	20240322	42.43	13980	-7.08	20250227	11040	17.66	20250311	16880	-23.05	20241203	9380	38.49	20240403	3.82	Y	377450	100	17 억	578664	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History