KissMeData/377480/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	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	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16930	-560	5	-3.20	1563690135	91437	49.07	17690	17720	16900	22700	12250	17490	17100.68	0.00	-25694	18103	17796	17393	17086	16683	17950	17240	34	5210	500	12240	10	1	6714868	1137	-12.09	7.94	12	1.36	-1400.00	2133.00	28900	20250211	-41.42	9900	20240805	71.01	28900	-41.42	20250211	13810	22.59	20250407	28900	-41.42	20250211	9900	71.01	20240805	0.07	Y	377480	500	33 억	0	N	N	804	N	N
3	20250430	151235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16960	-530	5	-3.03	1465041455	85613	45.94	17690	17720	16900	22700	12250	17490	17111.44	0.00	-24385	18103	17796	17393	17086	16683	17950	17240	34	5210	500	12240	10	1	6714868	1139	-12.11	7.95	12	1.27	-1400.00	2133.00	28900	20250211	-41.31	9900	20240805	71.31	28900	-41.31	20250211	13810	22.81	20250407	28900	-41.31	20250211	9900	71.31	20240805	0.07	Y	377480	500	33 억	0	N	N	1307	N	N
4	20250430	141236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17000	-490	5	-2.80	1302729635	76049	40.81	17690	17720	16900	22700	12250	17490	17129.14	0.00	-23199	18103	17796	17393	17086	16683	17950	17240	34	5210	500	12240	10	1	6714868	1142	-12.14	7.97	12	1.13	-1400.00	2133.00	28900	20250211	-41.18	9900	20240805	71.72	28900	-41.18	20250211	13810	23.10	20250407	28900	-41.18	20250211	9900	71.72	20240805	0.07	Y	377480	500	33 억	0	N	N	1307	N	N
5	20250430	131233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17000	-490	5	-2.80	1246826845	72763	39.05	17690	17720	16900	22700	12250	17490	17134.43	0.00	-22721	18103	17796	17393	17086	16683	17950	17240	34	5210	500	12240	10	1	6714868	1142	-12.14	7.97	12	1.08	-1400.00	2133.00	28900	20250211	-41.18	9900	20240805	71.72	28900	-41.18	20250211	13810	23.10	20250407	28900	-41.18	20250211	9900	71.72	20240805	0.07	Y	377480	500	33 억	0	N	N	1307	N	N
6	20250430	121237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16960	-530	5	-3.03	1153582285	67263	36.09	17690	17720	16900	22700	12250	17490	17149.26	0.00	-21359	18103	17796	17393	17086	16683	17950	17240	34	5210	500	12240	10	1	6714868	1139	-12.11	7.95	12	1.00	-1400.00	2133.00	28900	20250211	-41.31	9900	20240805	71.31	28900	-41.31	20250211	13810	22.81	20250407	28900	-41.31	20250211	9900	71.31	20240805	0.07	Y	377480	500	33 억	0	N	N	1307	N	N
7	20250430	111235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16960	-530	5	-3.03	1027577710	59837	32.11	17690	17720	16900	22700	12250	17490	17171.83	0.00	-19008	18103	17796	17393	17086	16683	17950	17240	34	5210	500	12240	10	1	6714868	1139	-12.11	7.95	12	0.89	-1400.00	2133.00	28900	20250211	-41.31	9900	20240805	71.31	28900	-41.31	20250211	13810	22.81	20250407	28900	-41.31	20250211	9900	71.31	20240805	0.07	Y	377480	500	33 억	0	N	N	1307	N	N
8	20250430	101237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16950	-540	5	-3.09	815571290	47324	25.39	17690	17720	16930	22700	12250	17490	17232.64	0.00	-17831	18103	17796	17393	17086	16683	17950	17240	34	5210	500	12240	10	1	6714868	1138	-12.11	7.95	12	0.70	-1400.00	2133.00	28900	20250211	-41.35	9900	20240805	71.21	28900	-41.35	20250211	13810	22.74	20250407	28900	-41.35	20250211	9900	71.21	20240805	0.07	Y	377480	500	33 억	0	N	N	1307	N	N
9	20250430	091240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17240	-250	5	-1.43	317000480	18172	9.75	17690	17720	17170	22700	12250	17490	17443.91	0.00	-7976	18103	17796	17393	17086	16683	17950	17240	34	5210	500	12240	10	1	6714868	1158	-12.31	8.08	12	0.27	-1400.00	2133.00	28900	20250211	-40.35	9900	20240805	74.14	28900	-40.35	20250211	13810	24.84	20250407	28900	-40.35	20250211	9900	74.14	20240805	0.07	Y	377480	500	33 억	0	N	N	1307	N	N
10	20250429	161224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17490	560	2	3.31	3223375475	185412	223.60	16990	17700	16990	22000	11860	16930	17384.81	0.00	797	17503	17216	17073	16786	16643	17145	16715	34	5070	500	11850	10	1	6714868	1174	-12.49	8.20	12	2.76	-1400.00	2133.00	28900	20250211	-39.48	9900	20240805	76.67	28900	-39.48	20250211	13810	26.65	20250407	28900	-39.48	20250211	9900	76.67	20240805	0.07	Y	377480	500	33 억	0	N	N	1307	N	N
11	20250429	151230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17420	490	2	2.89	3150309495	181227	218.55	16990	17700	16990	22000	11860	16930	17383.22	0.00	1037	17503	17216	17073	16786	16643	17145	16715	34	5070	500	11850	10	1	6714868	1170	-12.44	8.17	12	2.70	-1400.00	2133.00	28900	20250211	-39.72	9900	20240805	75.96	28900	-39.72	20250211	13810	26.14	20250407	28900	-39.72	20250211	9900	75.96	20240805	0.07	Y	377480	500	33 억	0	N	N	1120	N	N
12	20250429	141233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17460	530	2	3.13	2915721605	167793	202.35	16990	17700	16990	22000	11860	16930	17376.90	0.00	785	17503	17216	17073	16786	16643	17145	16715	34	5070	500	11850	10	1	6714868	1172	-12.47	8.19	12	2.50	-1400.00	2133.00	28900	20250211	-39.58	9900	20240805	76.36	28900	-39.58	20250211	13810	26.43	20250407	28900	-39.58	20250211	9900	76.36	20240805	0.07	Y	377480	500	33 억	0	N	N	1120	N	N
13	20250429	131229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17320	390	2	2.30	2194203415	126463	152.51	16990	17700	16990	22000	11860	16930	17350.56	0.00	7386	17503	17216	17073	16786	16643	17145	16715	34	5070	500	11850	10	1	6714868	1163	-12.37	8.12	12	1.88	-1400.00	2133.00	28900	20250211	-40.07	9900	20240805	74.95	28900	-40.07	20250211	13810	25.42	20250407	28900	-40.07	20250211	9900	74.95	20240805	0.07	Y	377480	500	33 억	0	N	N	1120	N	N
14	20250429	121233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17330	400	2	2.36	2016775460	116191	140.12	16990	17700	16990	22000	11860	16930	17357.42	0.00	7448	17503	17216	17073	16786	16643	17145	16715	34	5070	500	11850	10	1	6714868	1164	-12.38	8.12	12	1.73	-1400.00	2133.00	28900	20250211	-40.03	9900	20240805	75.05	28900	-40.03	20250211	13810	25.49	20250407	28900	-40.03	20250211	9900	75.05	20240805	0.07	Y	377480	500	33 억	0	N	N	1120	N	N
15	20250429	111231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17350	420	2	2.48	1889846790	108872	131.29	16990	17700	16990	22000	11860	16930	17358.43	0.00	5324	17503	17216	17073	16786	16643	17145	16715	34	5070	500	11850	10	1	6714868	1165	-12.39	8.13	12	1.62	-1400.00	2133.00	28900	20250211	-39.97	9900	20240805	75.25	28900	-39.97	20250211	13810	25.63	20250407	28900	-39.97	20250211	9900	75.25	20240805	0.07	Y	377480	500	33 억	0	N	N	1120	N	N
16	20250429	101234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17360	430	2	2.54	1664892495	95889	115.64	16990	17700	16990	22000	11860	16930	17362.71	0.00	3815	17503	17216	17073	16786	16643	17145	16715	34	5070	500	11850	10	1	6714868	1166	-12.40	8.14	12	1.43	-1400.00	2133.00	28900	20250211	-39.93	9900	20240805	75.35	28900	-39.93	20250211	13810	25.71	20250407	28900	-39.93	20250211	9900	75.35	20240805	0.07	Y	377480	500	33 억	0	N	N	1120	N	N
17	20250429	091235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17330	400	2	2.36	250404550	14565	17.56	16990	17350	16990	22000	11860	16930	17192.21	0.00	5439	17503	17216	17073	16786	16643	17145	16715	34	5070	500	11850	10	1	6714868	1164	-12.38	8.12	12	0.22	-1400.00	2133.00	28900	20250211	-40.03	9900	20240805	75.05	28900	-40.03	20250211	13810	25.49	20250407	28900	-40.03	20250211	9900	75.05	20240805	0.07	Y	377480	500	33 억	0	N	N	1120	N	N
18	20250428	161223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16930	-210	5	-1.23	1414654235	82626	109.00	17350	17360	16930	22250	12000	17140	17121.76	0.00	-3396	17493	17316	17203	17026	16913	17260	16970	34	5110	500	11990	10	1	6714868	1137	-12.09	7.94	12	1.23	-1400.00	2133.00	28900	20250211	-41.42	9900	20240805	71.01	28900	-41.42	20250211	13810	22.59	20250407	28900	-41.42	20250211	9900	71.01	20240805	0.08	Y	377480	500	33 억	0	N	N	1120	N	N
19	20250428	151227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16960	-180	5	-1.05	1340033045	78221	103.19	17350	17360	16950	22250	12000	17140	17131.37	0.00	-3239	17493	17316	17203	17026	16913	17260	16970	34	5110	500	11990	10	1	6714868	1139	-12.11	7.95	12	1.16	-1400.00	2133.00	28900	20250211	-41.31	9900	20240805	71.31	28900	-41.31	20250211	13810	22.81	20250407	28900	-41.31	20250211	9900	71.31	20240805	0.08	Y	377480	500	33 억	0	N	N	1920	N	N
20	20250428	141228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17160	20	2	0.12	969758455	56482	74.51	17350	17360	17010	22250	12000	17140	17169.34	0.00	-1084	17493	17316	17203	17026	16913	17260	16970	34	5110	500	11990	10	1	6714868	1152	-12.26	8.05	12	0.84	-1400.00	2133.00	28900	20250211	-40.62	9900	20240805	73.33	28900	-40.62	20250211	13810	24.26	20250407	28900	-40.62	20250211	9900	73.33	20240805	0.08	Y	377480	500	33 억	0	N	N	1920	N	N
21	20250428	131228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17190	50	2	0.29	908741155	52924	69.82	17350	17360	17010	22250	12000	17140	17170.68	0.00	-1177	17493	17316	17203	17026	16913	17260	16970	34	5110	500	11990	10	1	6714868	1154	-12.28	8.06	12	0.79	-1400.00	2133.00	28900	20250211	-40.52	9900	20240805	73.64	28900	-40.52	20250211	13810	24.48	20250407	28900	-40.52	20250211	9900	73.64	20240805	0.08	Y	377480	500	33 억	0	N	N	1920	N	N
22	20250428	121224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17150	10	2	0.06	813800505	47379	62.50	17350	17360	17010	22250	12000	17140	17176.40	0.00	-3345	17493	17316	17203	17026	16913	17260	16970	34	5110	500	11990	10	1	6714868	1152	-12.25	8.04	12	0.71	-1400.00	2133.00	28900	20250211	-40.66	9900	20240805	73.23	28900	-40.66	20250211	13810	24.19	20250407	28900	-40.66	20250211	9900	73.23	20240805	0.08	Y	377480	500	33 억	0	N	N	1920	N	N
23	20250428	111226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17160	20	2	0.12	778490930	45322	59.79	17350	17360	17010	22250	12000	17140	17176.89	0.00	-2498	17493	17316	17203	17026	16913	17260	16970	34	5110	500	11990	10	1	6714868	1152	-12.26	8.05	12	0.67	-1400.00	2133.00	28900	20250211	-40.62	9900	20240805	73.33	28900	-40.62	20250211	13810	24.26	20250407	28900	-40.62	20250211	9900	73.33	20240805	0.08	Y	377480	500	33 억	0	N	N	1920	N	N
24	20250428	101223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17190	50	2	0.29	623679930	36329	47.93	17350	17360	17010	22250	12000	17140	17167.55	0.00	-3257	17493	17316	17203	17026	16913	17260	16970	34	5110	500	11990	10	1	6714868	1154	-12.28	8.06	12	0.54	-1400.00	2133.00	28900	20250211	-40.52	9900	20240805	73.64	28900	-40.52	20250211	13810	24.48	20250407	28900	-40.52	20250211	9900	73.64	20240805	0.08	Y	377480	500	33 억	0	N	N	1920	N	N
25	20250428	091225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17200	60	2	0.35	190617905	11053	14.58	17350	17360	17130	22250	12000	17140	17245.81	0.00	389	17493	17316	17203	17026	16913	17260	16970	34	5110	500	11990	10	1	6714868	1155	-12.29	8.06	12	0.16	-1400.00	2133.00	28900	20250211	-40.48	9900	20240805	73.74	28900	-40.48	20250211	13810	24.55	20250407	28900	-40.48	20250211	9900	73.74	20240805	0.08	Y	377480	500	33 억	0	N	N	1920	N	N
26	20250425	161219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17140	-10	5	-0.06	1277079685	74230	88.78	17290	17380	17090	22250	12010	17150	17204.44	0.00	2605	17610	17380	17200	16970	16790	17290	16880	34	5100	500	12000	10	1	6714868	1151	-12.24	8.04	12	1.11	-1400.00	2133.00	28900	20250211	-40.69	9900	20240805	73.13	28900	-40.69	20250211	13810	24.11	20250407	28900	-40.69	20250211	9900	73.13	20240805	0.07	Y	377480	500	33 억	0	N	N	1920	N	N
27	20250425	151227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17130	-20	5	-0.12	1225826855	71240	85.20	17290	17380	17090	22250	12010	17150	17207.00	0.00	2826	17610	17380	17200	16970	16790	17290	16880	34	5100	500	12000	10	1	6714868	1150	-12.24	8.03	12	1.06	-1400.00	2133.00	28900	20250211	-40.73	9900	20240805	73.03	28900	-40.73	20250211	13810	24.04	20250407	28900	-40.73	20250211	9900	73.03	20240805	0.07	Y	377480	500	33 억	0	N	N	2687	N	N
28	20250425	141227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17180	30	2	0.17	1046194055	60770	72.68	17290	17380	17090	22250	12010	17150	17215.63	0.00	4667	17610	17380	17200	16970	16790	17290	16880	34	5100	500	12000	10	1	6714868	1154	-12.27	8.05	12	0.91	-1400.00	2133.00	28900	20250211	-40.55	9900	20240805	73.54	28900	-40.55	20250211	13810	24.40	20250407	28900	-40.55	20250211	9900	73.54	20240805	0.07	Y	377480	500	33 억	0	N	N	2687	N	N
29	20250425	131228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17310	160	2	0.93	899325145	52254	62.49	17290	17380	17090	22250	12010	17150	17210.65	0.00	5191	17610	17380	17200	16970	16790	17290	16880	34	5100	500	12000	10	1	6714868	1162	-12.36	8.12	12	0.78	-1400.00	2133.00	28900	20250211	-40.10	9900	20240805	74.85	28900	-40.10	20250211	13810	25.34	20250407	28900	-40.10	20250211	9900	74.85	20240805	0.07	Y	377480	500	33 억	0	N	N	2687	N	N
30	20250425	121224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17260	110	2	0.64	672549850	39154	46.83	17290	17300	17090	22250	12010	17150	17177.04	0.00	1254	17610	17380	17200	16970	16790	17290	16880	34	5100	500	12000	10	1	6714868	1159	-12.33	8.09	12	0.58	-1400.00	2133.00	28900	20250211	-40.28	9900	20240805	74.34	28900	-40.28	20250211	13810	24.98	20250407	28900	-40.28	20250211	9900	74.34	20240805	0.07	Y	377480	500	33 억	0	N	N	2687	N	N
31	20250425	111226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17150	0	3	0.00	534160895	31111	37.21	17290	17300	17090	22250	12010	17150	17169.52	0.00	-407	17610	17380	17200	16970	16790	17290	16880	34	5100	500	12000	10	1	6714868	1152	-12.25	8.04	12	0.46	-1400.00	2133.00	28900	20250211	-40.66	9900	20240805	73.23	28900	-40.66	20250211	13810	24.19	20250407	28900	-40.66	20250211	9900	73.23	20240805	0.07	Y	377480	500	33 억	0	N	N	2687	N	N
32	20250425	101225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17130	-20	5	-0.12	379198960	22064	26.39	17290	17300	17100	22250	12010	17150	17186.32	0.00	-1254	17610	17380	17200	16970	16790	17290	16880	34	5100	500	12000	10	1	6714868	1150	-12.24	8.03	12	0.33	-1400.00	2133.00	28900	20250211	-40.73	9900	20240805	73.03	28900	-40.73	20250211	13810	24.04	20250407	28900	-40.73	20250211	9900	73.03	20240805	0.07	Y	377480	500	33 억	0	N	N	2687	N	N
33	20250425	091230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17260	110	2	0.64	72390970	4200	5.02	17290	17300	17170	22250	12010	17150	17235.95	0.00	-73	17610	17380	17200	16970	16790	17290	16880	34	5100	500	12000	10	1	6714868	1159	-12.33	8.09	12	0.06	-1400.00	2133.00	28900	20250211	-40.28	9900	20240805	74.34	28900	-40.28	20250211	13810	24.98	20250407	28900	-40.28	20250211	9900	74.34	20240805	0.07	Y	377480	500	33 억	0	N	N	2687	N	N
34	20250424	161208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17150	-30	5	-0.17	1424411315	82791	66.35	17410	17430	17020	22300	12030	17180	17205.16	0.04	-10395	17980	17580	17300	16900	16620	17440	16760	34	5120	500	12020	10	1	6711118	1151	-12.25	8.04	12	1.23	-1400.00	2133.00	28900	20250211	-40.66	9900	20240805	73.23	28900	-40.66	20250211	13810	24.19	20250407	28900	-40.66	20250211	9900	73.23	20240805	0.06	Y	377480	500	33 억	2993	N	N	2687	N	N
35	20250424	151223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17100	-80	5	-0.47	1373866145	79839	63.99	17410	17430	17020	22300	12030	17180	17207.96	0.04	-9220	17980	17580	17300	16900	16620	17440	16760	34	5120	500	12020	10	1	6711118	1148	-12.21	8.02	12	1.19	-1400.00	2133.00	28900	20250211	-40.83	9900	20240805	72.73	28900	-40.83	20250211	13810	23.82	20250407	28900	-40.83	20250211	9900	72.73	20240805	0.06	Y	377480	500	33 억	2993	N	N	1196	N	N
36	20250424	141222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17150	-30	5	-0.17	1234056160	71665	57.43	17410	17430	17020	22300	12030	17180	17219.79	0.04	-7847	17980	17580	17300	16900	16620	17440	16760	34	5120	500	12020	10	1	6711118	1151	-12.25	8.04	12	1.07	-1400.00	2133.00	28900	20250211	-40.66	9900	20240805	73.23	28900	-40.66	20250211	13810	24.19	20250407	28900	-40.66	20250211	9900	73.23	20240805	0.06	Y	377480	500	33 억	2993	N	N	1196	N	N
37	20250424	131221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17310	130	2	0.76	1119679900	65031	52.12	17410	17430	17020	22300	12030	17180	17217.63	0.04	-6143	17980	17580	17300	16900	16620	17440	16760	34	5120	500	12020	10	1	6711118	1162	-12.36	8.12	12	0.97	-1400.00	2133.00	28900	20250211	-40.10	9900	20240805	74.85	28900	-40.10	20250211	13810	25.34	20250407	28900	-40.10	20250211	9900	74.85	20240805	0.06	Y	377480	500	33 억	2993	N	N	1196	N	N
38	20250424	121218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17260	80	2	0.47	1067560430	62012	49.70	17410	17430	17020	22300	12030	17180	17215.38	0.04	-5680	17980	17580	17300	16900	16620	17440	16760	34	5120	500	12020	10	1	6711118	1158	-12.33	8.09	12	0.92	-1400.00	2133.00	28900	20250211	-40.28	9900	20240805	74.34	28900	-40.28	20250211	13810	24.98	20250407	28900	-40.28	20250211	9900	74.34	20240805	0.06	Y	377480	500	33 억	2993	N	N	1196	N	N
39	20250424	111222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17170	-10	5	-0.06	902069010	52425	42.01	17410	17430	17020	22300	12030	17180	17206.85	0.04	-8893	17980	17580	17300	16900	16620	17440	16760	34	5120	500	12020	10	1	6711118	1152	-12.26	8.05	12	0.78	-1400.00	2133.00	28900	20250211	-40.59	9900	20240805	73.43	28900	-40.59	20250211	13810	24.33	20250407	28900	-40.59	20250211	9900	73.43	20240805	0.06	Y	377480	500	33 억	2993	N	N	1196	N	N
40	20250424	101218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17070	-110	5	-0.64	751712150	43632	34.97	17410	17430	17070	22300	12030	17180	17228.46	0.04	-9731	17980	17580	17300	16900	16620	17440	16760	34	5120	500	12020	10	1	6711118	1146	-12.19	8.00	12	0.65	-1400.00	2133.00	28900	20250211	-40.93	9900	20240805	72.42	28900	-40.93	20250211	13810	23.61	20250407	28900	-40.93	20250211	9900	72.42	20240805	0.06	Y	377480	500	33 억	2993	N	N	1196	N	N
41	20250424	091229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17170	-10	5	-0.06	322444300	18665	14.96	17410	17430	17100	22300	12030	17180	17275.34	0.04	-4066	17980	17580	17300	16900	16620	17440	16760	34	5120	500	12020	10	1	6711118	1152	-12.26	8.05	12	0.28	-1400.00	2133.00	28900	20250211	-40.59	9900	20240805	73.43	28900	-40.59	20250211	13810	24.33	20250407	28900	-40.59	20250211	9900	73.43	20240805	0.06	Y	377480	500	33 억	2993	N	N	1196	N	N
42	20250423	161157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17180	-70	5	-0.41	2119829755	123376	108.25	17360	17700	17020	22400	12080	17250	17181.87	0.13	-7469	17843	17546	17323	17026	16803	17435	16915	34	5150	500	12070	10	1	6711118	1153	-12.27	8.05	12	1.84	-1400.00	2133.00	28900	20250211	-40.55	9900	20240805	73.54	28900	-40.55	20250211	13810	24.40	20250407	28900	-40.55	20250211	9900	73.54	20240805	0.06	Y	377480	500	33 억	8872	N	N	1196	N	N
43	20250423	151219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17140	-110	5	-0.64	2062329265	120025	105.31	17360	17700	17020	22400	12080	17250	17182.50	0.13	-6684	17843	17546	17323	17026	16803	17435	16915	34	5150	500	12070	10	1	6711118	1150	-12.24	8.04	12	1.79	-1400.00	2133.00	28900	20250211	-40.69	9900	20240805	73.13	28900	-40.69	20250211	13810	24.11	20250407	28900	-40.69	20250211	9900	73.13	20240805	0.06	Y	377480	500	33 억	8872	N	N	2811	N	N
44	20250423	141217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17080	-170	5	-0.99	1863645245	108428	95.14	17360	17700	17020	22400	12080	17250	17187.86	0.13	-10663	17843	17546	17323	17026	16803	17435	16915	34	5150	500	12070	10	1	6711118	1146	-12.20	8.01	12	1.62	-1400.00	2133.00	28900	20250211	-40.90	9900	20240805	72.53	28900	-40.90	20250211	13810	23.68	20250407	28900	-40.90	20250211	9900	72.53	20240805	0.06	Y	377480	500	33 억	8872	N	N	2811	N	N
45	20250423	131216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17070	-180	5	-1.04	1741645975	101278	88.87	17360	17700	17020	22400	12080	17250	17196.69	0.13	-10694	17843	17546	17323	17026	16803	17435	16915	34	5150	500	12070	10	1	6711118	1146	-12.19	8.00	12	1.51	-1400.00	2133.00	28900	20250211	-40.93	9900	20240805	72.42	28900	-40.93	20250211	13810	23.61	20250407	28900	-40.93	20250211	9900	72.42	20240805	0.06	Y	377480	500	33 억	8872	N	N	2811	N	N
46	20250423	121220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17120	-130	5	-0.75	1404723440	81527	71.53	17360	17700	17040	22400	12080	17250	17230.16	0.13	-5138	17843	17546	17323	17026	16803	17435	16915	34	5150	500	12070	10	1	6711118	1149	-12.23	8.03	12	1.21	-1400.00	2133.00	28900	20250211	-40.76	9900	20240805	72.93	28900	-40.76	20250211	13810	23.97	20250407	28900	-40.76	20250211	9900	72.93	20240805	0.06	Y	377480	500	33 억	8872	N	N	2811	N	N
47	20250423	111220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17220	-30	5	-0.17	1201692855	69667	61.13	17360	17700	17040	22400	12080	17250	17249.10	0.13	-4130	17843	17546	17323	17026	16803	17435	16915	34	5150	500	12070	10	1	6711118	1156	-12.30	8.07	12	1.04	-1400.00	2133.00	28900	20250211	-40.42	9900	20240805	73.94	28900	-40.42	20250211	13810	24.69	20250407	28900	-40.42	20250211	9900	73.94	20240805	0.06	Y	377480	500	33 억	8872	N	N	2811	N	N
48	20250423	101223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17180	-70	5	-0.41	1012683485	58637	51.45	17360	17700	17040	22400	12080	17250	17270.38	0.13	-5421	17843	17546	17323	17026	16803	17435	16915	34	5150	500	12070	10	1	6711118	1153	-12.27	8.05	12	0.87	-1400.00	2133.00	28900	20250211	-40.55	9900	20240805	73.54	28900	-40.55	20250211	13810	24.40	20250407	28900	-40.55	20250211	9900	73.54	20240805	0.06	Y	377480	500	33 억	8872	N	N	2811	N	N
49	20250423	091228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17320	70	2	0.41	307990280	17651	15.49	17360	17700	17300	22400	12080	17250	17448.89	0.13	-2486	17843	17546	17323	17026	16803	17435	16915	34	5150	500	12070	10	1	6711118	1162	-12.37	8.12	12	0.26	-1400.00	2133.00	28900	20250211	-40.07	9900	20240805	74.95	28900	-40.07	20250211	13810	25.42	20250407	28900	-40.07	20250211	9900	74.95	20240805	0.06	Y	377480	500	33 억	8872	N	N	2811	N	N
50	20250422	161150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17250	-350	5	-1.99	1957278680	113255	81.98	17400	17620	17100	22850	12320	17600	17282.11	0.06	5372	18480	18040	17720	17280	16960	17880	17120	34	5250	500	12320	10	1	6711118	1158	-12.32	8.09	12	1.69	-1400.00	2133.00	28900	20250211	-40.31	9900	20240805	74.24	28900	-40.31	20250211	13810	24.91	20250407	28900	-40.31	20250211	9900	74.24	20240805	0.04	Y	377480	500	33 억	3932	N	N	2811	N	N
51	20250422	151211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17210	-390	5	-2.22	1890367770	109372	79.17	17400	17620	17100	22850	12320	17600	17283.83	0.06	3822	18480	18040	17720	17280	16960	17880	17120	34	5250	500	12320	10	1	6711118	1155	-12.29	8.07	12	1.63	-1400.00	2133.00	28900	20250211	-40.45	9900	20240805	73.84	28900	-40.45	20250211	13810	24.62	20250407	28900	-40.45	20250211	9900	73.84	20240805	0.04	Y	377480	500	33 억	3932	N	N	2536	N	N
52	20250422	141212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17260	-340	5	-1.93	1724249120	99736	72.19	17400	17620	17100	22850	12320	17600	17288.13	0.06	5484	18480	18040	17720	17280	16960	17880	17120	34	5250	500	12320	10	1	6711118	1158	-12.33	8.09	12	1.49	-1400.00	2133.00	28900	20250211	-40.28	9900	20240805	74.34	28900	-40.28	20250211	13810	24.98	20250407	28900	-40.28	20250211	9900	74.34	20240805	0.04	Y	377480	500	33 억	3932	N	N	2536	N	N
53	20250422	131209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17250	-350	5	-1.99	1488407390	86036	62.28	17400	17620	17100	22850	12320	17600	17299.82	0.06	567	18480	18040	17720	17280	16960	17880	17120	34	5250	500	12320	10	1	6711118	1158	-12.32	8.09	12	1.28	-1400.00	2133.00	28900	20250211	-40.31	9900	20240805	74.24	28900	-40.31	20250211	13810	24.91	20250407	28900	-40.31	20250211	9900	74.24	20240805	0.04	Y	377480	500	33 억	3932	N	N	2536	N	N
54	20250422	121212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17180	-420	5	-2.39	1360381725	78607	56.90	17400	17620	17100	22850	12320	17600	17306.11	0.06	562	18480	18040	17720	17280	16960	17880	17120	34	5250	500	12320	10	1	6711118	1153	-12.27	8.05	12	1.17	-1400.00	2133.00	28900	20250211	-40.55	9900	20240805	73.54	28900	-40.55	20250211	13810	24.40	20250407	28900	-40.55	20250211	9900	73.54	20240805	0.04	Y	377480	500	33 억	3932	N	N	2536	N	N
55	20250422	111211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17310	-290	5	-1.65	985560215	56809	41.12	17400	17620	17250	22850	12320	17600	17348.66	0.06	6607	18480	18040	17720	17280	16960	17880	17120	34	5250	500	12320	10	1	6711118	1162	-12.36	8.12	12	0.85	-1400.00	2133.00	28900	20250211	-40.10	9900	20240805	74.85	28900	-40.10	20250211	13810	25.34	20250407	28900	-40.10	20250211	9900	74.85	20240805	0.04	Y	377480	500	33 억	3932	N	N	2536	N	N
56	20250422	101211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17300	-300	5	-1.70	762695130	43921	31.79	17400	17620	17250	22850	12320	17600	17365.15	0.06	5326	18480	18040	17720	17280	16960	17880	17120	34	5250	500	12320	10	1	6711118	1161	-12.36	8.11	12	0.65	-1400.00	2133.00	28900	20250211	-40.14	9900	20240805	74.75	28900	-40.14	20250211	13810	25.27	20250407	28900	-40.14	20250211	9900	74.75	20240805	0.04	Y	377480	500	33 억	3932	N	N	2536	N	N
57	20250422	091213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17570	-30	5	-0.17	132953925	7606	5.51	17400	17620	17250	22850	12320	17600	17480.12	0.06	749	18480	18040	17720	17280	16960	17880	17120	34	5250	500	12320	10	1	6711118	1179	-12.55	8.24	12	0.11	-1400.00	2133.00	28900	20250211	-39.20	9900	20240805	77.47	28900	-39.20	20250211	13810	27.23	20250407	28900	-39.20	20250211	9900	77.47	20240805	0.04	Y	377480	500	33 억	3932	N	N	2536	N	N
58	20250421	161146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17600	-220	5	-1.23	2442368515	137405	90.05	17900	18160	17400	23150	12480	17820	17775.53	0.14	-5671	18686	18252	17926	17492	17166	18090	17330	34	5330	500	12470	10	1	6711118	1181	-12.57	8.25	12	2.05	-1400.00	2133.00	28900	20250211	-39.10	9900	20240805	77.78	28900	-39.10	20250211	13810	27.44	20250407	28900	-39.10	20250211	9900	77.78	20240805	0.03	Y	377480	500	33 억	9374	N	N	2536	N	N
59	20250421	151207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17550	-270	5	-1.52	2385874965	134190	87.95	17900	18160	17400	23150	12480	17820	17779.83	0.14	-5696	18686	18252	17926	17492	17166	18090	17330	34	5330	500	12470	10	1	6711118	1178	-12.54	8.23	12	2.00	-1400.00	2133.00	28900	20250211	-39.27	9900	20240805	77.27	28900	-39.27	20250211	13810	27.08	20250407	28900	-39.27	20250211	9900	77.27	20240805	0.03	Y	377480	500	33 억	9374	N	N	2442	N	N
60	20250421	141206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17830	10	2	0.06	1767104880	98926	64.84	17900	18160	17510	23150	12480	17820	17862.90	0.14	-4155	18686	18252	17926	17492	17166	18090	17330	34	5330	500	12470	10	1	6711118	1197	-12.74	8.36	12	1.47	-1400.00	2133.00	28900	20250211	-38.30	9900	20240805	80.10	28900	-38.30	20250211	13810	29.11	20250407	28900	-38.30	20250211	9900	80.10	20240805	0.03	Y	377480	500	33 억	9374	N	N	2442	N	N
61	20250421	131205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17980	160	2	0.90	1614837125	90415	59.26	17900	18160	17510	23150	12480	17820	17860.28	0.14	-4573	18686	18252	17926	17492	17166	18090	17330	34	5330	500	12470	10	1	6711118	1207	-12.84	8.43	12	1.35	-1400.00	2133.00	28900	20250211	-37.79	9900	20240805	81.62	28900	-37.79	20250211	13810	30.20	20250407	28900	-37.79	20250211	9900	81.62	20240805	0.03	Y	377480	500	33 억	9374	N	N	2442	N	N
62	20250421	121205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18020	200	2	1.12	1448463150	81126	53.17	17900	18160	17510	23150	12480	17820	17854.49	0.14	-3807	18686	18252	17926	17492	17166	18090	17330	34	5330	500	12470	10	1	6711118	1209	-12.87	8.45	12	1.21	-1400.00	2133.00	28900	20250211	-37.65	9900	20240805	82.02	28900	-37.65	20250211	13810	30.49	20250407	28900	-37.65	20250211	9900	82.02	20240805	0.03	Y	377480	500	33 억	9374	N	N	2442	N	N
63	20250421	111203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17960	140	2	0.79	1261081470	70700	46.34	17900	18160	17510	23150	12480	17820	17837.08	0.14	-606	18686	18252	17926	17492	17166	18090	17330	34	5330	500	12470	10	1	6711118	1205	-12.83	8.42	12	1.05	-1400.00	2133.00	28900	20250211	-37.85	9900	20240805	81.41	28900	-37.85	20250211	13810	30.05	20250407	28900	-37.85	20250211	9900	81.41	20240805	0.03	Y	377480	500	33 억	9374	N	N	2442	N	N
64	20250421	101157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17870	50	2	0.28	879885920	49493	32.44	17900	18060	17510	23150	12480	17820	17777.99	0.14	389	18686	18252	17926	17492	17166	18090	17330	34	5330	500	12470	10	1	6711118	1199	-12.76	8.38	12	0.74	-1400.00	2133.00	28900	20250211	-38.17	9900	20240805	80.51	28900	-38.17	20250211	13810	29.40	20250407	28900	-38.17	20250211	9900	80.51	20240805	0.03	Y	377480	500	33 억	9374	N	N	2442	N	N
65	20250421	091238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17810	-10	5	-0.06	345065740	19491	12.77	17900	17900	17510	23150	12480	17820	17703.84	0.14	-1698	18686	18252	17926	17492	17166	18090	17330	34	5330	500	12470	10	1	6711118	1195	-12.72	8.35	12	0.29	-1400.00	2133.00	28900	20250211	-38.37	9900	20240805	79.90	28900	-38.37	20250211	13810	28.96	20250407	28900	-38.37	20250211	9900	79.90	20240805	0.03	Y	377480	500	33 억	9374	N	N	2442	N	N
66	20250418	161145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17820	-540	5	-2.94	2698944910	151704	85.23	18360	18360	17600	23850	12860	18360	17790.84	0.04	5696	19186	18772	18176	17762	17166	18980	17970	34	5490	500	12850	10	1	6711118	1196	-12.73	8.35	12	2.26	-1400.00	2133.00	28900	20250211	-38.34	9900	20240805	80.00	28900	-38.34	20250211	13810	29.04	20250407	28900	-38.34	20250211	9900	80.00	20240805	0.04	Y	377480	500	33 억	2907	N	N	2442	N	N
67	20250418	151201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17800	-560	5	-3.05	2582849550	145186	81.57	18360	18360	17600	23850	12860	18360	17789.94	0.04	6373	19186	18772	18176	17762	17166	18980	17970	34	5490	500	12850	10	1	6711118	1195	-12.71	8.35	12	2.16	-1400.00	2133.00	28900	20250211	-38.41	9900	20240805	79.80	28900	-38.41	20250211	13810	28.89	20250407	28900	-38.41	20250211	9900	79.80	20240805	0.04	Y	377480	500	33 억	2907	N	N	18158	N	N
68	20250418	141207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17870	-490	5	-2.67	2225224615	125191	70.34	18360	18360	17600	23850	12860	18360	17774.64	0.04	7050	19186	18772	18176	17762	17166	18980	17970	34	5490	500	12850	10	1	6711118	1199	-12.76	8.38	12	1.87	-1400.00	2133.00	28900	20250211	-38.17	9900	20240805	80.51	28900	-38.17	20250211	13810	29.40	20250407	28900	-38.17	20250211	9900	80.51	20240805	0.04	Y	377480	500	33 억	2907	N	N	18158	N	N
69	20250418	131202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17780	-580	5	-3.16	1986682815	111838	62.83	18360	18360	17600	23850	12860	18360	17763.93	0.04	7168	19186	18772	18176	17762	17166	18980	17970	34	5490	500	12850	10	1	6711118	1193	-12.70	8.34	12	1.67	-1400.00	2133.00	28900	20250211	-38.48	9900	20240805	79.60	28900	-38.48	20250211	13810	28.75	20250407	28900	-38.48	20250211	9900	79.60	20240805	0.04	Y	377480	500	33 억	2907	N	N	18158	N	N
70	20250418	121200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17810	-550	5	-3.00	1831130030	103097	57.92	18360	18360	17600	23850	12860	18360	17761.23	0.04	6542	19186	18772	18176	17762	17166	18980	17970	34	5490	500	12850	10	1	6711118	1195	-12.72	8.35	12	1.54	-1400.00	2133.00	28900	20250211	-38.37	9900	20240805	79.90	28900	-38.37	20250211	13810	28.96	20250407	28900	-38.37	20250211	9900	79.90	20240805	0.04	Y	377480	500	33 억	2907	N	N	18158	N	N
71	20250418	111204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17780	-580	5	-3.16	1635453215	92102	51.75	18360	18360	17600	23850	12860	18360	17756.98	0.04	6083	19186	18772	18176	17762	17166	18980	17970	34	5490	500	12850	10	1	6711118	1193	-12.70	8.34	12	1.37	-1400.00	2133.00	28900	20250211	-38.48	9900	20240805	79.60	28900	-38.48	20250211	13810	28.75	20250407	28900	-38.48	20250211	9900	79.60	20240805	0.04	Y	377480	500	33 억	2907	N	N	18158	N	N
72	20250418	101205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17700	-660	5	-3.59	1287460215	72443	40.70	18360	18360	17600	23850	12860	18360	17772.04	0.04	3375	19186	18772	18176	17762	17166	18980	17970	34	5490	500	12850	10	1	6711118	1188	-12.64	8.30	12	1.08	-1400.00	2133.00	28900	20250211	-38.75	9900	20240805	78.79	28900	-38.75	20250211	13810	28.17	20250407	28900	-38.75	20250211	9900	78.79	20240805	0.04	Y	377480	500	33 억	2907	N	N	18158	N	N
73	20250418	091212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17770	-590	5	-3.21	565290105	31798	17.86	18360	18360	17600	23850	12860	18360	17777.54	0.04	676	19186	18772	18176	17762	17166	18980	17970	34	5490	500	12850	10	1	6711118	1193	-12.69	8.33	12	0.47	-1400.00	2133.00	28900	20250211	-38.51	9900	20240805	79.49	28900	-38.51	20250211	13810	28.67	20250407	28900	-38.51	20250211	9900	79.49	20240805	0.04	Y	377480	500	33 억	2907	N	N	18158	N	N
74	20250417	161153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18360	440	2	2.46	3212682980	176076	53.41	17800	18590	17580	23250	12550	17920	18245.70	0.04	-15003	20026	18972	18446	17392	16866	18710	17130	34	5330	500	12540	10	1	6711118	1232	-13.11	8.61	12	2.62	-1400.00	2133.00	28900	20250211	-36.47	9900	20240805	85.45	28900	-36.47	20250211	13810	32.95	20250407	28900	-36.47	20250211	9900	85.45	20240805	0.04	Y	377480	500	33 억	2933	N	N	18158	N	N
75	20250417	151205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18370	450	2	2.51	3117330715	170881	51.84	17800	18590	17580	23250	12550	17920	18242.70	0.04	-14227	20026	18972	18446	17392	16866	18710	17130	34	5330	500	12540	10	1	6711118	1233	-13.12	8.61	12	2.55	-1400.00	2133.00	28900	20250211	-36.44	9900	20240805	85.56	28900	-36.44	20250211	13810	33.02	20250407	28900	-36.44	20250211	9900	85.56	20240805	0.04	Y	377480	500	33 억	2933	N	N	7014	N	N
76	20250417	141207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18210	290	2	1.62	2814949585	154348	46.82	17800	18590	17580	23250	12550	17920	18237.68	0.04	-10961	20026	18972	18446	17392	16866	18710	17130	34	5330	500	12540	10	1	6711118	1222	-13.01	8.54	12	2.30	-1400.00	2133.00	28900	20250211	-36.99	9900	20240805	83.94	28900	-36.99	20250211	13810	31.86	20250407	28900	-36.99	20250211	9900	83.94	20240805	0.04	Y	377480	500	33 억	2933	N	N	7014	N	N
77	20250417	131205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18120	200	2	1.12	2544947705	139435	42.30	17800	18590	17580	23250	12550	17920	18251.86	0.04	-7102	20026	18972	18446	17392	16866	18710	17130	34	5330	500	12540	10	1	6711118	1216	-12.94	8.50	12	2.08	-1400.00	2133.00	28900	20250211	-37.30	9900	20240805	83.03	28900	-37.30	20250211	13810	31.21	20250407	28900	-37.30	20250211	9900	83.03	20240805	0.04	Y	377480	500	33 억	2933	N	N	7014	N	N
78	20250417	121204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18300	380	2	2.12	2282420495	125031	37.93	17800	18590	17580	23250	12550	17920	18254.84	0.04	-1242	20026	18972	18446	17392	16866	18710	17130	34	5330	500	12540	10	1	6711118	1228	-13.07	8.58	12	1.86	-1400.00	2133.00	28900	20250211	-36.68	9900	20240805	84.85	28900	-36.68	20250211	13810	32.51	20250407	28900	-36.68	20250211	9900	84.85	20240805	0.04	Y	377480	500	33 억	2933	N	N	7014	N	N
79	20250417	111202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18130	210	2	1.17	2031313360	111270	33.75	17800	18590	17580	23250	12550	17920	18255.72	0.04	-316	20026	18972	18446	17392	16866	18710	17130	34	5330	500	12540	10	1	6711118	1217	-12.95	8.50	12	1.66	-1400.00	2133.00	28900	20250211	-37.27	9900	20240805	83.13	28900	-37.27	20250211	13810	31.28	20250407	28900	-37.27	20250211	9900	83.13	20240805	0.04	Y	377480	500	33 억	2933	N	N	7014	N	N
80	20250417	101204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18130	210	2	1.17	1701071760	93076	28.23	17800	18590	17580	23250	12550	17920	18276.16	0.04	-3830	20026	18972	18446	17392	16866	18710	17130	34	5330	500	12540	10	1	6711118	1217	-12.95	8.50	12	1.39	-1400.00	2133.00	28900	20250211	-37.27	9900	20240805	83.13	28900	-37.27	20250211	13810	31.28	20250407	28900	-37.27	20250211	9900	83.13	20240805	0.04	Y	377480	500	33 억	2933	N	N	7014	N	N
81	20250417	091209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18090	170	2	0.95	406645410	22715	6.89	17800	18170	17580	23250	12550	17920	17902.06	0.04	-834	20026	18972	18446	17392	16866	18710	17130	34	5330	500	12540	10	1	6711118	1214	-12.92	8.48	12	0.34	-1400.00	2133.00	28900	20250211	-37.40	9900	20240805	82.73	28900	-37.40	20250211	13810	30.99	20250407	28900	-37.40	20250211	9900	82.73	20240805	0.04	Y	377480	500	33 억	2933	N	N	7014	N	N
82	20250416	161150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17920	-980	5	-5.19	6179255265	327259	95.72	19340	19500	17920	24550	13230	18900	18882.78	0.05	-370	19993	19446	18953	18406	17913	19200	18160	34	5650	500	13230	10	1	6711118	1203	-12.80	8.40	12	4.88	-1400.00	2133.00	28900	20250211	-37.99	9900	20240805	81.01	28900	-37.99	20250211	13810	29.76	20250407	28900	-37.99	20250211	9900	81.01	20240805	0.06	Y	377480	500	33 억	3311	N	N	7014	N	N
83	20250416	151204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17980	-920	5	-4.87	5970622990	315626	92.32	19340	19500	17980	24550	13230	18900	18916.77	0.05	-258	19993	19446	18953	18406	17913	19200	18160	34	5650	500	13230	10	1	6711118	1207	-12.84	8.43	12	4.70	-1400.00	2133.00	28900	20250211	-37.79	9900	20240805	81.62	28900	-37.79	20250211	13810	30.20	20250407	28900	-37.79	20250211	9900	81.62	20240805	0.06	Y	377480	500	33 억	3311	N	N	17544	N	N
84	20250416	141202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18400	-500	5	-2.65	5273173380	277136	81.06	19340	19500	18400	24550	13230	18900	19027.39	0.05	-535	19993	19446	18953	18406	17913	19200	18160	34	5650	500	13230	10	1	6711118	1235	-13.14	8.63	12	4.13	-1400.00	2133.00	28900	20250211	-36.33	9900	20240805	85.86	28900	-36.33	20250211	13810	33.24	20250407	28900	-36.33	20250211	9900	85.86	20240805	0.06	Y	377480	500	33 억	3311	N	N	17544	N	N
85	20250416	131200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18480	-420	5	-2.22	4885569475	256130	74.92	19340	19500	18410	24550	13230	18900	19074.57	0.05	1651	19993	19446	18953	18406	17913	19200	18160	34	5650	500	13230	10	1	6711118	1240	-13.20	8.66	12	3.82	-1400.00	2133.00	28900	20250211	-36.06	9900	20240805	86.67	28900	-36.06	20250211	13810	33.82	20250407	28900	-36.06	20250211	9900	86.67	20240805	0.06	Y	377480	500	33 억	3311	N	N	17544	N	N
86	20250416	121202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18730	-170	5	-0.90	4298636840	224532	65.67	19340	19500	18680	24550	13230	18900	19144.87	0.05	1198	19993	19446	18953	18406	17913	19200	18160	34	5650	500	13230	10	1	6711118	1257	-13.38	8.78	12	3.35	-1400.00	2133.00	28900	20250211	-35.19	9900	20240805	89.19	28900	-35.19	20250211	13810	35.63	20250407	28900	-35.19	20250211	9900	89.19	20240805	0.06	Y	377480	500	33 억	3311	N	N	17544	N	N
87	20250416	111202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18870	-30	5	-0.16	3702590565	192720	56.37	19340	19500	18870	24550	13230	18900	19212.28	0.05	-4346	19993	19446	18953	18406	17913	19200	18160	34	5650	500	13230	10	1	6711118	1266	-13.48	8.85	12	2.87	-1400.00	2133.00	28900	20250211	-34.71	9900	20240805	90.61	28900	-34.71	20250211	13810	36.64	20250407	28900	-34.71	20250211	9900	90.61	20240805	0.06	Y	377480	500	33 억	3311	N	N	17544	N	N
88	20250416	101201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19040	140	2	0.74	3127471190	162463	47.52	19340	19500	19010	24550	13230	18900	19250.36	0.05	-2444	19993	19446	18953	18406	17913	19200	18160	34	5650	500	13230	10	1	6711118	1278	-13.60	8.93	12	2.42	-1400.00	2133.00	28900	20250211	-34.12	9900	20240805	92.32	28900	-34.12	20250211	13810	37.87	20250407	28900	-34.12	20250211	9900	92.32	20240805	0.06	Y	377480	500	33 억	3311	N	N	17544	N	N
89	20250416	091209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19120	220	2	1.16	1162044615	60166	17.60	19340	19500	19110	24550	13230	18900	19313.97	0.05	-4346	19993	19446	18953	18406	17913	19200	18160	34	5650	500	13230	10	1	6711118	1283	-13.66	8.96	12	0.90	-1400.00	2133.00	28900	20250211	-33.84	9900	20240805	93.13	28900	-33.84	20250211	13810	38.45	20250407	28900	-33.84	20250211	9900	93.13	20240805	0.06	Y	377480	500	33 억	3311	N	N	17544	N	N
90	20250415	161148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18900	-10	5	-0.05	6396530260	337064	19.21	19350	19500	18460	24550	13240	18910	18977.31	0.32	-17940	21023	19966	19143	18086	17263	20495	18615	34	5640	500	13230	10	1	6711118	1268	-13.50	8.86	12	5.02	-1400.00	2133.00	28900	20250211	-34.60	9900	20240805	90.91	28900	-34.60	20250211	13810	36.86	20250407	28900	-34.60	20250211	9900	90.91	20240805	0.04	Y	377480	500	33 억	21504	N	N	17544	N	N
91	20250415	151200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18920	10	2	0.05	6195318110	326416	18.61	19350	19500	18460	24550	13240	18910	18979.89	0.32	-17373	21023	19966	19143	18086	17263	20495	18615	34	5640	500	13230	10	1	6711118	1270	-13.51	8.87	12	4.86	-1400.00	2133.00	28900	20250211	-34.53	9900	20240805	91.11	28900	-34.53	20250211	13810	37.00	20250407	28900	-34.53	20250211	9900	91.11	20240805	0.04	Y	377480	500	33 억	21504	N	N	12275	N	N
92	20250415	141159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18920	10	2	0.05	5767458810	303778	17.32	19350	19500	18460	24550	13240	18910	18985.84	0.32	-12958	21023	19966	19143	18086	17263	20495	18615	34	5640	500	13230	10	1	6711118	1270	-13.51	8.87	12	4.53	-1400.00	2133.00	28900	20250211	-34.53	9900	20240805	91.11	28900	-34.53	20250211	13810	37.00	20250407	28900	-34.53	20250211	9900	91.11	20240805	0.04	Y	377480	500	33 억	21504	N	N	12275	N	N
93	20250415	131200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18920	10	2	0.05	5520702135	290747	16.57	19350	19500	18460	24550	13240	18910	18988.07	0.32	-11930	21023	19966	19143	18086	17263	20495	18615	34	5640	500	13230	10	1	6711118	1270	-13.51	8.87	12	4.33	-1400.00	2133.00	28900	20250211	-34.53	9900	20240805	91.11	28900	-34.53	20250211	13810	37.00	20250407	28900	-34.53	20250211	9900	91.11	20240805	0.04	Y	377480	500	33 억	21504	N	N	12275	N	N
94	20250415	121156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18940	30	2	0.16	5091053775	268039	15.28	19350	19500	18460	24550	13240	18910	18993.80	0.32	-11181	21023	19966	19143	18086	17263	20495	18615	34	5640	500	13230	10	1	6711118	1271	-13.53	8.88	12	3.99	-1400.00	2133.00	28900	20250211	-34.46	9900	20240805	91.31	28900	-34.46	20250211	13810	37.15	20250407	28900	-34.46	20250211	9900	91.31	20240805	0.04	Y	377480	500	33 억	21504	N	N	12275	N	N
95	20250415	111159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19010	100	2	0.53	4787800845	252069	14.37	19350	19500	18460	24550	13240	18910	18994.11	0.32	-9005	21023	19966	19143	18086	17263	20495	18615	34	5640	500	13230	10	1	6711118	1276	-13.58	8.91	12	3.76	-1400.00	2133.00	28900	20250211	-34.22	9900	20240805	92.02	28900	-34.22	20250211	13810	37.65	20250407	28900	-34.22	20250211	9900	92.02	20240805	0.04	Y	377480	500	33 억	21504	N	N	12275	N	N
96	20250415	101158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18940	30	2	0.16	4293375990	226012	12.88	19350	19500	18460	24550	13240	18910	18996.34	0.32	-6987	21023	19966	19143	18086	17263	20495	18615	34	5640	500	13230	10	1	6711118	1271	-13.53	8.88	12	3.37	-1400.00	2133.00	28900	20250211	-34.46	9900	20240805	91.31	28900	-34.46	20250211	13810	37.15	20250407	28900	-34.46	20250211	9900	91.31	20240805	0.04	Y	377480	500	33 억	21504	N	N	12275	N	N
97	20250415	091202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18855	-55	5	-0.29	2094527880	108905	6.21	19350	19500	18820	24550	13240	18910	19233.48	0.32	-12340	21023	19966	19143	18086	17263	20495	18615	34	5640	500	13230	10	1	6711118	1265	-13.47	8.84	12	1.62	-1400.00	2133.00	28900	20250211	-34.76	9900	20240805	90.45	28900	-34.76	20250211	13810	36.53	20250407	28900	-34.76	20250211	9900	90.45	20240805	0.04	Y	377480	500	33 억	21504	N	N	12275	N	N
98	20250414	161144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18910	1180	2	6.66	33967057150	1748484	238.93	18450	20200	18320	23000	12420	17730	19426.82	0.00	16196	18923	18326	17963	17366	17003	18145	17185	34	5270	500	12410	10	1	6711118	1269	-13.51	8.87	12	26.05	-1400.00	2133.00	28900	20250211	-34.57	9900	20240805	91.01	28900	-34.57	20250211	13810	36.93	20250407	28900	-34.57	20250211	9900	91.01	20240805	0.04	Y	377480	500	33 억	0	N	N	12275	N	N
99	20250414	151154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18880	1150	2	6.49	33351935745	1715828	234.46	18450	20200	18320	23000	12420	17730	19437.81	0.00	11611	18923	18326	17963	17366	17003	18145	17185	34	5270	500	12410	10	1	6711118	1267	-13.49	8.85	12	25.57	-1400.00	2133.00	28900	20250211	-34.67	9900	20240805	90.71	28900	-34.67	20250211	13810	36.71	20250407	28900	-34.67	20250211	9900	90.71	20240805	0.04	Y	377480	500	33 억	0	N	N	23806	N	N
100	20250414	141154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19200	1470	2	8.29	31872460820	1638572	223.91	18450	20200	18320	23000	12420	17730	19451.37	0.00	16842	18923	18326	17963	17366	17003	18145	17185	34	5270	500	12410	10	1	6711118	1289	-13.71	9.00	12	24.42	-1400.00	2133.00	28900	20250211	-33.56	9900	20240805	93.94	28900	-33.56	20250211	13810	39.03	20250407	28900	-33.56	20250211	9900	93.94	20240805	0.04	Y	377480	500	33 억	0	N	N	23806	N	N
101	20250414	131151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19250	1520	2	8.57	30315538970	1557929	212.89	18450	20200	18320	23000	12420	17730	19458.87	0.00	29285	18923	18326	17963	17366	17003	18145	17185	34	5270	500	12410	10	1	6711118	1292	-13.75	9.02	12	23.21	-1400.00	2133.00	28900	20250211	-33.39	9900	20240805	94.44	28900	-33.39	20250211	13810	39.39	20250407	28900	-33.39	20250211	9900	94.44	20240805	0.04	Y	377480	500	33 억	0	N	N	23806	N	N
102	20250414	121154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19560	1830	2	10.32	28528643260	1465516	200.26	18450	20200	18320	23000	12420	17730	19466.62	0.00	24834	18923	18326	17963	17366	17003	18145	17185	34	5270	500	12410	10	1	6711118	1313	-13.97	9.17	12	21.84	-1400.00	2133.00	28900	20250211	-32.32	9900	20240805	97.58	28900	-32.32	20250211	13810	41.64	20250407	28900	-32.32	20250211	9900	97.58	20240805	0.04	Y	377480	500	33 억	0	N	N	23806	N	N
103	20250414	111147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19490	1760	2	9.93	27031087625	1389130	189.82	18450	20200	18320	23000	12420	17730	19459.01	0.00	29288	18923	18326	17963	17366	17003	18145	17185	34	5270	500	12410	10	1	6711118	1308	-13.92	9.14	12	20.70	-1400.00	2133.00	28900	20250211	-32.56	9900	20240805	96.87	28900	-32.56	20250211	13810	41.13	20250407	28900	-32.56	20250211	9900	96.87	20240805	0.04	Y	377480	500	33 억	0	N	N	23806	N	N
104	20250414	101150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19300	1570	2	8.86	16526377355	860063	117.53	18450	20100	18320	23000	12420	17730	19215.32	0.00	19756	18923	18326	17963	17366	17003	18145	17185	34	5270	500	12410	10	1	6711118	1295	-13.79	9.05	12	12.82	-1400.00	2133.00	28900	20250211	-33.22	9900	20240805	94.95	28900	-33.22	20250211	13810	39.75	20250407	28900	-33.22	20250211	9900	94.95	20240805	0.04	Y	377480	500	33 억	0	N	N	23806	N	N
105	20250414	091151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18540	810	2	4.57	3801909625	203972	27.87	18450	18940	18320	23000	12420	17730	18639.38	0.00	-912	18923	18326	17963	17366	17003	18145	17185	34	5270	500	12410	10	1	6711118	1244	-13.24	8.69	12	3.04	-1400.00	2133.00	28900	20250211	-35.85	9900	20240805	87.27	28900	-35.85	20250211	13810	34.25	20250407	28900	-35.85	20250211	9900	87.27	20240805	0.04	Y	377480	500	33 억	0	N	N	23806	N	N
106	20250411	161139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17730	430	2	2.49	13122088005	728191	242.82	17750	18560	17600	22450	12110	17300	18020.95	0.37	-20987	17853	17576	17123	16846	16393	17350	16620	34	5150	500	12110	10	1	6711118	1190	-12.66	8.31	12	10.85	-1400.00	2133.00	28900	20250211	-38.65	9900	20240805	79.09	28900	-38.65	20250211	13810	28.39	20250407	28900	-38.65	20250211	9900	79.09	20240805	0.04	Y	377480	500	33 억	24603	N	N	23806	N	N
107	20250411	151149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17670	370	2	2.14	12906883115	716034	238.77	17750	18560	17600	22450	12110	17300	18025.81	0.37	-21370	17853	17576	17123	16846	16393	17350	16620	34	5150	500	12110	10	1	6711118	1186	-12.62	8.28	12	10.67	-1400.00	2133.00	28900	20250211	-38.86	9900	20240805	78.48	28900	-38.86	20250211	13810	27.95	20250407	28900	-38.86	20250211	9900	78.48	20240805	0.04	Y	377480	500	33 억	24603	N	N	3144	N	N
108	20250411	141147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17770	470	2	2.72	12375809745	686020	228.76	17750	18560	17600	22450	12110	17300	18040.32	0.37	-21352	17853	17576	17123	16846	16393	17350	16620	34	5150	500	12110	10	1	6711118	1193	-12.69	8.33	12	10.22	-1400.00	2133.00	28900	20250211	-38.51	9900	20240805	79.49	28900	-38.51	20250211	13810	28.67	20250407	28900	-38.51	20250211	9900	79.49	20240805	0.04	Y	377480	500	33 억	24603	N	N	3144	N	N
109	20250411	131149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17760	460	2	2.66	11988014360	664179	221.47	17750	18560	17600	22450	12110	17300	18049.70	0.37	-18498	17853	17576	17123	16846	16393	17350	16620	34	5150	500	12110	10	1	6711118	1192	-12.69	8.33	12	9.90	-1400.00	2133.00	28900	20250211	-38.55	9900	20240805	79.39	28900	-38.55	20250211	13810	28.60	20250407	28900	-38.55	20250211	9900	79.39	20240805	0.04	Y	377480	500	33 억	24603	N	N	3144	N	N
110	20250411	121150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17720	420	2	2.43	11661092820	645783	215.34	17750	18560	17600	22450	12110	17300	18057.63	0.37	-17804	17853	17576	17123	16846	16393	17350	16620	34	5150	500	12110	10	1	6711118	1189	-12.66	8.31	12	9.62	-1400.00	2133.00	28900	20250211	-38.69	9900	20240805	78.99	28900	-38.69	20250211	13810	28.31	20250407	28900	-38.69	20250211	9900	78.99	20240805	0.04	Y	377480	500	33 억	24603	N	N	3144	N	N
111	20250411	111150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17710	410	2	2.37	11169475355	618028	206.09	17750	18560	17600	22450	12110	17300	18073.13	0.37	-19247	17853	17576	17123	16846	16393	17350	16620	34	5150	500	12110	10	1	6711118	1189	-12.65	8.30	12	9.21	-1400.00	2133.00	28900	20250211	-38.72	9900	20240805	78.89	28900	-38.72	20250211	13810	28.24	20250407	28900	-38.72	20250211	9900	78.89	20240805	0.04	Y	377480	500	33 억	24603	N	N	3144	N	N
112	20250411	101153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17970	670	2	3.87	10206568960	563847	188.02	17750	18560	17600	22450	12110	17300	18102.08	0.37	-18299	17853	17576	17123	16846	16393	17350	16620	34	5150	500	12110	10	1	6711118	1206	-12.84	8.42	12	8.40	-1400.00	2133.00	28900	20250211	-37.82	9900	20240805	81.52	28900	-37.82	20250211	13810	30.12	20250407	28900	-37.82	20250211	9900	81.52	20240805	0.04	Y	377480	500	33 억	24603	N	N	3144	N	N
113	20250411	091156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18400	1100	2	6.36	5637608980	309542	103.22	17750	18560	17740	22450	12110	17300	18213.60	0.37	-14024	17853	17576	17123	16846	16393	17350	16620	34	5150	500	12110	10	1	6711118	1235	-13.14	8.63	12	4.61	-1400.00	2133.00	28900	20250211	-36.33	9900	20240805	85.86	28900	-36.33	20250211	13810	33.24	20250407	28900	-36.33	20250211	9900	85.86	20240805	0.04	Y	377480	500	33 억	24603	N	N	3144	N	N
114	20250410	161143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17300	660	2	3.97	5083520500	297816	47.40	17400	17400	16670	21600	11650	16640	17069.05	0.08	0	18740	17690	16950	15900	15160	17320	15530	34	4960	500	11640	10	1	6711118	1161	-12.36	8.11	12	4.44	-1400.00	2133.00	28900	20250211	-40.14	9900	20240805	74.75	28900	-40.14	20250211	13810	25.27	20250407	28900	-40.14	20250211	9900	74.75	20240805	0.04	Y	377480	500	33 억	5403	N	N	3144	N	N
115	20250410	151149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17250	610	2	3.67	4870376240	285474	45.44	17400	17400	16670	21600	11650	16640	17060.66	0.08	1267	18740	17690	16950	15900	15160	17320	15530	34	4960	500	11640	10	1	6711118	1158	-12.32	8.09	12	4.25	-1400.00	2133.00	28900	20250211	-40.31	9900	20240805	74.24	28900	-40.31	20250211	13810	24.91	20250407	28900	-40.31	20250211	9900	74.24	20240805	0.04	Y	377480	500	33 억	5403	N	N	2125	N	N
116	20250410	141145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17100	460	2	2.76	4346344895	254931	40.58	17400	17400	16670	21600	11650	16640	17049.10	0.08	704	18740	17690	16950	15900	15160	17320	15530	34	4960	500	11640	10	1	6711118	1148	-12.21	8.02	12	3.80	-1400.00	2133.00	28900	20250211	-40.83	9900	20240805	72.73	28900	-40.83	20250211	13810	23.82	20250407	28900	-40.83	20250211	9900	72.73	20240805	0.04	Y	377480	500	33 억	5403	N	N	2125	N	N
117	20250410	131144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17050	410	2	2.46	3967549150	232775	37.05	17400	17400	16670	21600	11650	16640	17044.57	0.08	-3271	18740	17690	16950	15900	15160	17320	15530	34	4960	500	11640	10	1	6711118	1144	-12.18	7.99	12	3.47	-1400.00	2133.00	28900	20250211	-41.00	9900	20240805	72.22	28900	-41.00	20250211	13810	23.46	20250407	28900	-41.00	20250211	9900	72.22	20240805	0.04	Y	377480	500	33 억	5403	N	N	2125	N	N
118	20250410	121144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17050	410	2	2.46	3719692215	218220	34.74	17400	17400	16670	21600	11650	16640	17045.61	0.08	-4015	18740	17690	16950	15900	15160	17320	15530	34	4960	500	11640	10	1	6711118	1144	-12.18	7.99	12	3.25	-1400.00	2133.00	28900	20250211	-41.00	9900	20240805	72.22	28900	-41.00	20250211	13810	23.46	20250407	28900	-41.00	20250211	9900	72.22	20240805	0.04	Y	377480	500	33 억	5403	N	N	2125	N	N
119	20250410	111143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17000	360	2	2.16	3336476695	195694	31.15	17400	17400	16670	21600	11650	16640	17049.46	0.08	-2096	18740	17690	16950	15900	15160	17320	15530	34	4960	500	11640	10	1	6711118	1141	-12.14	7.97	12	2.92	-1400.00	2133.00	28900	20250211	-41.18	9900	20240805	71.72	28900	-41.18	20250211	13810	23.10	20250407	28900	-41.18	20250211	9900	71.72	20240805	0.04	Y	377480	500	33 억	5403	N	N	2125	N	N
120	20250410	101145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17230	590	2	3.55	2815635180	165167	26.29	17400	17400	16670	21600	11650	16640	17047.20	0.08	-739	18740	17690	16950	15900	15160	17320	15530	34	4960	500	11640	10	1	6711118	1156	-12.31	8.08	12	2.46	-1400.00	2133.00	28900	20250211	-40.38	9900	20240805	74.04	28900	-40.38	20250211	13810	24.76	20250407	28900	-40.38	20250211	9900	74.04	20240805	0.04	Y	377480	500	33 억	5403	N	N	2125	N	N
121	20250410	091147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16910	270	2	1.62	1227758290	72074	11.47	17400	17400	16670	21600	11650	16640	17034.69	0.08	-2370	18740	17690	16950	15900	15160	17320	15530	34	4960	500	11640	10	1	6711118	1135	-12.08	7.93	12	1.07	-1400.00	2133.00	28900	20250211	-41.49	9900	20240805	70.81	28900	-41.49	20250211	13810	22.45	20250407	28900	-41.49	20250211	9900	70.81	20240805	0.04	Y	377480	500	33 억	5403	N	N	2125	N	N
122	20250409	161136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16640	-530	5	-3.09	10692678790	622487	51.82	17730	18000	16210	22300	12020	17170	17177.69	1.16	-77517	18683	17926	16533	15776	14383	18305	16155	34	5130	500	12010	10	1	6711118	1117	-11.89	7.80	12	9.28	-1400.00	2133.00	28900	20250211	-42.42	9900	20240805	68.08	28900	-42.42	20250211	13810	20.49	20250407	28900	-42.42	20250211	9900	68.08	20240805	0.04	Y	377480	500	33 억	77814	N	N	2125	N	N
123	20250409	150947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16530	-640	5	-3.73	10467729380	608932	50.69	17730	18000	16210	22300	12020	17170	17190.35	1.16	-75716	18683	17926	16533	15776	14383	18305	16155	34	5130	500	12010	10	1	6711118	1109	-11.81	7.75	12	9.07	-1400.00	2133.00	28900	20250211	-42.80	9900	20240805	66.97	28900	-42.80	20250211	13810	19.70	20250407	28900	-42.80	20250211	9900	66.97	20240805	0.04	Y	377480	500	33 억	77814	N	N	29070	N	N
124	20250409	141135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16260	-910	5	-5.30	9894725275	573945	47.77	17730	18000	16250	22300	12020	17170	17239.98	1.16	-78169	18683	17926	16533	15776	14383	18305	16155	34	5130	500	12010	10	1	6711118	1091	-11.61	7.62	12	8.55	-1400.00	2133.00	28900	20250211	-43.74	9900	20240805	64.24	28900	-43.74	20250211	13810	17.74	20250407	28900	-43.74	20250211	9900	64.24	20240805	0.04	Y	377480	500	33 억	77814	N	N	29070	N	N
125	20250409	131129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16570	-600	5	-3.49	8990625300	519083	43.21	17730	18000	16570	22300	12020	17170	17320.52	1.16	-79631	18683	17926	16533	15776	14383	18305	16155	34	5130	500	12010	10	1	6711118	1112	-11.84	7.77	12	7.73	-1400.00	2133.00	28900	20250211	-42.66	9900	20240805	67.37	28900	-42.66	20250211	13810	19.99	20250407	28900	-42.66	20250211	9900	67.37	20240805	0.04	Y	377480	500	33 억	77814	N	N	29070	N	N
126	20250409	121132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16820	-350	5	-2.04	7861527960	451634	37.59	17730	18000	16600	22300	12020	17170	17407.42	1.16	-65428	18683	17926	16533	15776	14383	18305	16155	34	5130	500	12010	10	1	6711118	1129	-12.01	7.89	12	6.73	-1400.00	2133.00	28900	20250211	-41.80	9900	20240805	69.90	28900	-41.80	20250211	13810	21.80	20250407	28900	-41.80	20250211	9900	69.90	20240805	0.04	Y	377480	500	33 억	77814	N	N	29070	N	N
127	20250409	111128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17070	-100	5	-0.58	7337157030	420562	35.01	17730	18000	16600	22300	12020	17170	17446.79	1.16	-54562	18683	17926	16533	15776	14383	18305	16155	34	5130	500	12010	10	1	6711118	1146	-12.19	8.00	12	6.27	-1400.00	2133.00	28900	20250211	-40.93	9900	20240805	72.42	28900	-40.93	20250211	13810	23.61	20250407	28900	-40.93	20250211	9900	72.42	20240805	0.04	Y	377480	500	33 억	77814	N	N	29070	N	N
128	20250409	101135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16980	-190	5	-1.11	6779703015	387703	32.27	17730	18000	16600	22300	12020	17170	17487.73	1.16	-49168	18683	17926	16533	15776	14383	18305	16155	34	5130	500	12010	10	1	6711118	1140	-12.13	7.96	12	5.78	-1400.00	2133.00	28900	20250211	-41.25	9900	20240805	71.52	28900	-41.25	20250211	13810	22.95	20250407	28900	-41.25	20250211	9900	71.52	20240805	0.04	Y	377480	500	33 억	77814	N	N	29070	N	N
129	20250409	091139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17700	530	2	3.09	3861620145	218210	18.16	17730	18000	17350	22300	12020	17170	17699.43	1.16	-27325	18683	17926	16533	15776	14383	18305	16155	34	5130	500	12010	10	1	6711118	1188	-12.64	8.30	12	3.25	-1400.00	2133.00	28900	20250211	-38.75	9900	20240805	78.79	28900	-38.75	20250211	13810	28.17	20250407	28900	-38.75	20250211	9900	78.79	20240805	0.04	Y	377480	500	33 억	77814	N	N	29070	N	N
130	20250408	161119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17170	2030	2	13.41	19802425905	1195467	131.14	15450	17290	15140	19680	10600	15140	16564.05	1.92	-49206	19080	17110	15460	13490	11840	18095	14475	34	4540	500	10590	10	1	6711118	1152	-12.26	8.05	12	17.81	-1400.00	2133.00	28900	20250211	-40.59	9900	20240805	73.43	28900	-40.59	20250211	13810	24.33	20250407	28900	-40.59	20250211	9900	73.43	20240805	0.04	Y	377480	500	33 억	129177	N	N	29070	N	N
131	20250408	151129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16930	1790	2	11.82	18790185595	1136249	124.65	15450	17290	15140	19680	10600	15140	16537.19	1.92	-40460	19080	17110	15460	13490	11840	18095	14475	34	4540	500	10590	10	1	6711118	1136	-12.09	7.94	12	16.93	-1400.00	2133.00	28900	20250211	-41.42	9900	20240805	71.01	28900	-41.42	20250211	13810	22.59	20250407	28900	-41.42	20250211	9900	71.01	20240805	0.04	Y	377480	500	33 억	129177	N	N	19703	N	N
132	20250408	141126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16900	1760	2	11.62	15814186220	960518	105.37	15450	17290	15140	19680	10600	15140	16464.40	1.92	-57278	19080	17110	15460	13490	11840	18095	14475	34	4540	500	10590	10	1	6711118	1134	-12.07	7.92	12	14.31	-1400.00	2133.00	28900	20250211	-41.52	9900	20240805	70.71	28900	-41.52	20250211	13810	22.38	20250407	28900	-41.52	20250211	9900	70.71	20240805	0.04	Y	377480	500	33 억	129177	N	N	19703	N	N
133	20250408	131122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15570	430	2	2.84	5430396190	340300	37.33	15450	16580	15140	19680	10600	15140	15957.98	1.92	-43582	19080	17110	15460	13490	11840	18095	14475	34	4540	500	10590	10	1	6711118	1045	-11.12	7.30	12	5.07	-1400.00	2133.00	28900	20250211	-46.12	9900	20240805	57.27	28900	-46.12	20250211	13810	12.74	20250407	28900	-46.12	20250211	9900	57.27	20240805	0.04	Y	377480	500	33 억	129177	N	N	19703	N	N
134	20250408	121128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15500	360	2	2.38	5172718785	323647	35.50	15450	16580	15140	19680	10600	15140	15982.93	1.92	-40217	19080	17110	15460	13490	11840	18095	14475	34	4540	500	10590	10	1	6711118	1040	-11.07	7.27	12	4.82	-1400.00	2133.00	28900	20250211	-46.37	9900	20240805	56.57	28900	-46.37	20250211	13810	12.24	20250407	28900	-46.37	20250211	9900	56.57	20240805	0.04	Y	377480	500	33 억	129177	N	N	19703	N	N
135	20250408	111125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15540	400	2	2.64	4846163260	302659	33.20	15450	16580	15140	19680	10600	15140	16012.33	1.92	-33126	19080	17110	15460	13490	11840	18095	14475	34	4540	500	10590	10	1	6711118	1043	-11.10	7.29	12	4.51	-1400.00	2133.00	28900	20250211	-46.23	9900	20240805	56.97	28900	-46.23	20250211	13810	12.53	20250407	28900	-46.23	20250211	9900	56.97	20240805	0.04	Y	377480	500	33 억	129177	N	N	19703	N	N
136	20250408	101126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15580	440	2	2.91	4156684740	258032	28.31	15450	16580	15400	19680	10600	15140	16109.67	1.92	-26408	19080	17110	15460	13490	11840	18095	14475	34	4540	500	10590	10	1	6711118	1046	-11.13	7.30	12	3.84	-1400.00	2133.00	28900	20250211	-46.09	9900	20240805	57.37	28900	-46.09	20250211	13810	12.82	20250407	28900	-46.09	20250211	9900	57.37	20240805	0.04	Y	377480	500	33 억	129177	N	N	19703	N	N
137	20250408	091129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16120	980	2	6.47	1802113835	111650	12.25	15450	16580	15430	19680	10600	15140	16141.90	1.92	-8489	19080	17110	15460	13490	11840	18095	14475	34	4540	500	10590	10	1	6711118	1082	-11.51	7.56	12	1.66	-1400.00	2133.00	28900	20250211	-44.22	9900	20240805	62.83	28900	-44.22	20250211	13810	16.73	20250407	28900	-44.22	20250211	9900	62.83	20240805	0.04	Y	377480	500	33 억	129177	N	N	19703	N	N
138	20250407	161113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15140	240	2	1.61	14533397170	908028	1072.43	14000	17430	13810	19370	10430	14900	16006.12	2.82	-65058	15453	15176	14803	14526	14153	15315	14665	34	4470	500	10430	10	1	6711118	1016	-10.81	7.10	12	13.53	-1400.00	2133.00	28900	20250211	-47.61	9900	20240805	52.93	28900	-47.61	20250211	13810	9.63	20250407	28900	-47.61	20250211	9900	52.93	20240805	0.04	Y	377480	500	33 억	189552	N	N	19703	N	N
139	20250407	151120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15110	210	2	1.41	14274468795	890903	1052.21	14000	17430	13810	19370	10430	14900	16022.47	2.82	-62669	15453	15176	14803	14526	14153	15315	14665	34	4470	500	10430	10	1	6711118	1014	-10.79	7.08	12	13.28	-1400.00	2133.00	28900	20250211	-47.72	9900	20240805	52.63	28900	-47.72	20250211	13810	9.41	20250407	28900	-47.72	20250211	9900	52.63	20240805	0.04	Y	377480	500	33 억	189552	N	N	7102	N	N
140	20250407	141118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15900	1000	2	6.71	12894050020	800848	945.85	14000	17430	13810	19370	10430	14900	16100.50	2.82	-54160	15453	15176	14803	14526	14153	15315	14665	34	4470	500	10430	10	1	6711118	1067	-11.36	7.45	12	11.93	-1400.00	2133.00	28900	20250211	-44.98	9900	20240805	60.61	28900	-44.98	20250211	13810	15.13	20250407	28900	-44.98	20250211	9900	60.61	20240805	0.04	Y	377480	500	33 억	189552	N	N	7102	N	N
141	20250407	131116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16580	1680	2	11.28	9101429765	565487	667.87	14000	17430	13810	19370	10430	14900	16094.85	2.82	-34478	15453	15176	14803	14526	14153	15315	14665	34	4470	500	10430	10	1	6711118	1113	-11.84	7.77	12	8.43	-1400.00	2133.00	28900	20250211	-42.63	9900	20240805	67.47	28900	-42.63	20250211	13810	20.06	20250407	28900	-42.63	20250211	9900	67.47	20240805	0.04	Y	377480	500	33 억	189552	N	N	7102	N	N
142	20250407	121112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14210	-690	5	-4.63	1271356415	90942	107.41	14000	14360	13810	19370	10430	14900	13979.86	2.82	-4244	15453	15176	14803	14526	14153	15315	14665	34	4470	500	10430	10	1	6711118	954	-10.15	6.66	12	1.36	-1400.00	2133.00	28900	20250211	-50.83	9900	20240805	43.54	28900	-50.83	20250211	13810	2.90	20250407	28900	-50.83	20250211	9900	43.54	20240805	0.04	Y	377480	500	33 억	189552	N	N	7102	N	N
143	20250407	111117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14280	-620	5	-4.16	1110086555	79609	94.02	14000	14300	13810	19370	10430	14900	13944.23	2.82	-5174	15453	15176	14803	14526	14153	15315	14665	34	4470	500	10430	10	1	6711118	958	-10.20	6.69	12	1.19	-1400.00	2133.00	28900	20250211	-50.59	9900	20240805	44.24	28900	-50.59	20250211	13810	3.40	20250407	28900	-50.59	20250211	9900	44.24	20240805	0.04	Y	377480	500	33 억	189552	N	N	7102	N	N
144	20250407	101117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13870	-1030	5	-6.91	843500940	60579	71.55	14000	14260	13810	19370	10430	14900	13923.98	2.82	-9623	15453	15176	14803	14526	14153	15315	14665	34	4470	500	10430	10	1	6711118	931	-9.91	6.50	12	0.90	-1400.00	2133.00	28900	20250211	-52.01	9900	20240805	40.10	28900	-52.01	20250211	13810	0.43	20250407	28900	-52.01	20250211	9900	40.10	20240805	0.04	Y	377480	500	33 억	189552	N	N	7102	N	N
145	20250407	091118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14120	-780	5	-5.23	236667280	16927	19.99	14000	14260	13810	19370	10430	14900	13981.64	2.82	-3466	15453	15176	14803	14526	14153	15315	14665	34	4470	500	10430	10	1	6711118	948	-10.09	6.62	12	0.25	-1400.00	2133.00	28900	20250211	-51.14	9900	20240805	42.63	28900	-51.14	20250211	13810	2.24	20250407	28900	-51.14	20250211	9900	42.63	20240805	0.04	Y	377480	500	33 억	189552	N	N	7102	N	N
146	20250404	161112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14900	110	2	0.74	1242003720	84584	120.40	14750	15080	14430	19220	10360	14790	14683.61	2.90	-5077	15650	15220	14610	14180	13570	15435	14395	34	4430	500	10350	10	1	6711118	1000	-10.64	6.99	12	1.26	-1400.00	2133.00	28900	20250211	-48.44	9900	20240805	50.51	28900	-48.44	20250211	14000	6.43	20250403	28900	-48.44	20250211	9900	50.51	20240805	0.04	Y	377480	500	33 억	194651	N	N	7102	N	N
147	20250404	151124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14840	50	2	0.34	1213031770	82636	117.62	14750	15080	14430	19220	10360	14790	14679.22	2.90	-4811	15650	15220	14610	14180	13570	15435	14395	34	4430	500	10350	10	1	6711118	996	-10.60	6.96	12	1.23	-1400.00	2133.00	28900	20250211	-48.65	9900	20240805	49.90	28900	-48.65	20250211	14000	6.00	20250403	28900	-48.65	20250211	9900	49.90	20240805	0.04	Y	377480	500	33 억	194651	N	N	8126	N	N
148	20250404	141127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14540	-250	5	-1.69	1054069205	71825	102.24	14750	15080	14430	19220	10360	14790	14675.52	2.90	-8442	15650	15220	14610	14180	13570	15435	14395	34	4430	500	10350	10	1	6711118	976	-10.39	6.82	12	1.07	-1400.00	2133.00	28900	20250211	-49.69	9900	20240805	46.87	28900	-49.69	20250211	14000	3.86	20250403	28900	-49.69	20250211	9900	46.87	20240805	0.04	Y	377480	500	33 억	194651	N	N	8126	N	N
149	20250404	131124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14600	-190	5	-1.28	871948055	59325	84.44	14750	15080	14430	19220	10360	14790	14697.82	2.90	-4409	15650	15220	14610	14180	13570	15435	14395	34	4430	500	10350	10	1	6711118	980	-10.43	6.84	12	0.88	-1400.00	2133.00	28900	20250211	-49.48	9900	20240805	47.47	28900	-49.48	20250211	14000	4.29	20250403	28900	-49.48	20250211	9900	47.47	20240805	0.04	Y	377480	500	33 억	194651	N	N	8126	N	N
150	20250404	121117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14500	-290	5	-1.96	749226970	50866	72.40	14750	15080	14450	19220	10360	14790	14729.43	2.90	-5768	15650	15220	14610	14180	13570	15435	14395	34	4430	500	10350	10	1	6711118	973	-10.36	6.80	12	0.76	-1400.00	2133.00	28900	20250211	-49.83	9900	20240805	46.46	28900	-49.83	20250211	14000	3.57	20250403	28900	-49.83	20250211	9900	46.46	20240805	0.04	Y	377480	500	33 억	194651	N	N	8126	N	N
151	20250404	111122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14900	110	2	0.74	473490975	32200	45.83	14750	14900	14450	19220	10360	14790	14704.69	2.90	-4393	15650	15220	14610	14180	13570	15435	14395	34	4430	500	10350	10	1	6711118	1000	-10.64	6.99	12	0.48	-1400.00	2133.00	28900	20250211	-48.44	9900	20240805	50.51	28900	-48.44	20250211	14000	6.43	20250403	28900	-48.44	20250211	9900	50.51	20240805	0.04	Y	377480	500	33 억	194651	N	N	8126	N	N
152	20250404	101122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14870	80	2	0.54	268981060	18330	26.09	14750	14890	14450	19220	10360	14790	14674.36	2.90	-1064	15650	15220	14610	14180	13570	15435	14395	34	4430	500	10350	10	1	6711118	998	-10.62	6.97	12	0.27	-1400.00	2133.00	28900	20250211	-48.55	9900	20240805	50.20	28900	-48.55	20250211	14000	6.21	20250403	28900	-48.55	20250211	9900	50.20	20240805	0.04	Y	377480	500	33 억	194651	N	N	8126	N	N
153	20250404	091127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14520	-270	5	-1.83	64124880	4412	6.28	14750	14750	14450	19220	10360	14790	14534.20	2.90	-1176	15650	15220	14610	14180	13570	15435	14395	34	4430	500	10350	10	1	6711118	974	-10.37	6.81	12	0.07	-1400.00	2133.00	28900	20250211	-49.76	9900	20240805	46.67	28900	-49.76	20250211	14000	3.71	20250403	28900	-49.76	20250211	9900	46.67	20240805	0.04	Y	377480	500	33 억	194651	N	N	8126	N	N
154	20250403	161102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14790	200	2	1.37	1028238795	69822	97.30	14000	15040	14000	18960	10220	14590	14726.53	2.81	6084	15663	15126	14813	14276	13963	14970	14120	34	4370	500	10210	10	1	6711118	993	-10.56	6.93	12	1.04	-1400.00	2133.00	28900	20250211	-48.82	9900	20240805	49.39	28900	-48.82	20250211	14000	5.64	20250403	28900	-48.82	20250211	9900	49.39	20240805	0.04	Y	377480	500	33 억	188534	N	N	8126	N	N
155	20250403	151112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14840	250	2	1.71	1003357345	68141	94.95	14000	15040	14000	18960	10220	14590	14724.72	2.81	6088	15663	15126	14813	14276	13963	14970	14120	34	4370	500	10210	10	1	6711118	996	-10.60	6.96	12	1.02	-1400.00	2133.00	28900	20250211	-48.65	9900	20240805	49.90	28900	-48.65	20250211	14000	6.00	20250403	28900	-48.65	20250211	9900	49.90	20240805	0.04	Y	377480	500	33 억	188534	N	N	2346	N	N
156	20250403	141110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14850	260	2	1.78	919212090	62457	87.03	14000	15040	14000	18960	10220	14590	14717.52	2.81	5862	15663	15126	14813	14276	13963	14970	14120	34	4370	500	10210	10	1	6711118	997	-10.61	6.96	12	0.93	-1400.00	2133.00	28900	20250211	-48.62	9900	20240805	50.00	28900	-48.62	20250211	14000	6.07	20250403	28900	-48.62	20250211	9900	50.00	20240805	0.04	Y	377480	500	33 억	188534	N	N	2346	N	N
157	20250403	131108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14920	330	2	2.26	834780280	56791	79.14	14000	15040	14000	18960	10220	14590	14699.17	2.81	6398	15663	15126	14813	14276	13963	14970	14120	34	4370	500	10210	10	1	6711118	1001	-10.66	6.99	12	0.85	-1400.00	2133.00	28900	20250211	-48.37	9900	20240805	50.71	28900	-48.37	20250211	14000	6.57	20250403	28900	-48.37	20250211	9900	50.71	20240805	0.04	Y	377480	500	33 억	188534	N	N	2346	N	N
158	20250403	121107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15010	420	2	2.88	763080180	51982	72.44	14000	15040	14000	18960	10220	14590	14679.70	2.81	6601	15663	15126	14813	14276	13963	14970	14120	34	4370	500	10210	10	1	6711118	1007	-10.72	7.04	12	0.77	-1400.00	2133.00	28900	20250211	-48.06	9900	20240805	51.62	28900	-48.06	20250211	14000	7.21	20250403	28900	-48.06	20250211	9900	51.62	20240805	0.04	Y	377480	500	33 억	188534	N	N	2346	N	N
159	20250403	111110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14960	370	2	2.54	661096590	45174	62.95	14000	15000	14000	18960	10220	14590	14634.45	2.81	5605	15663	15126	14813	14276	13963	14970	14120	34	4370	500	10210	10	1	6711118	1004	-10.69	7.01	12	0.67	-1400.00	2133.00	28900	20250211	-48.24	9900	20240805	51.11	28900	-48.24	20250211	14000	6.86	20250403	28900	-48.24	20250211	9900	51.11	20240805	0.04	Y	377480	500	33 억	188534	N	N	2346	N	N
160	20250403	101111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14850	260	2	1.78	462517620	31842	44.37	14000	14980	14000	18960	10220	14590	14525.39	2.81	2928	15663	15126	14813	14276	13963	14970	14120	34	4370	500	10210	10	1	6711118	997	-10.61	6.96	12	0.47	-1400.00	2133.00	28900	20250211	-48.62	9900	20240805	50.00	28900	-48.62	20250211	14000	6.07	20250403	28900	-48.62	20250211	9900	50.00	20240805	0.04	Y	377480	500	33 억	188534	N	N	2346	N	N
161	20250403	091116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14300	-290	5	-1.99	158618150	11237	15.66	14000	14390	14000	18960	10220	14590	14115.66	2.81	3143	15663	15126	14813	14276	13963	14970	14120	34	4370	500	10210	10	1	6711118	960	-10.21	6.70	12	0.17	-1400.00	2133.00	28900	20250211	-50.52	9900	20240805	44.44	28900	-50.52	20250211	14000	2.14	20250403	28900	-50.52	20250211	9900	44.44	20240805	0.04	Y	377480	500	33 억	188534	N	N	2346	N	N
162	20250402	161047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14590	-620	5	-4.08	1049282405	71032	100.68	15260	15350	14500	19770	10650	15210	14772.02	2.75	3918	15703	15456	15043	14796	14383	15580	14920	34	4560	500	10640	10	1	6711118	979	-10.42	6.84	12	1.06	-1400.00	2133.00	28900	20250211	-49.52	9900	20240805	47.37	28900	-49.52	20250211	14500	0.62	20250402	28900	-49.52	20250211	9900	47.37	20240805	0.04	Y	377480	500	33 억	184628	N	N	2346	N	N
163	20250402	151048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14540	-670	5	-4.40	1014984715	68676	97.34	15260	15350	14500	19770	10650	15210	14779.32	2.75	2951	15703	15456	15043	14796	14383	15580	14920	34	4560	500	10640	10	1	6711118	976	-10.39	6.82	12	1.02	-1400.00	2133.00	28900	20250211	-49.69	9900	20240805	46.87	28900	-49.69	20250211	14500	0.28	20250402	28900	-49.69	20250211	9900	46.87	20240805	0.04	Y	377480	500	33 억	184628	N	N	752	N	N
164	20250402	141050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14690	-520	5	-3.42	793181955	53522	75.86	15260	15350	14500	19770	10650	15210	14819.74	2.75	-870	15703	15456	15043	14796	14383	15580	14920	34	4560	500	10640	10	1	6711118	986	-10.49	6.89	12	0.80	-1400.00	2133.00	28900	20250211	-49.17	9900	20240805	48.38	28900	-49.17	20250211	14500	1.31	20250402	28900	-49.17	20250211	9900	48.38	20240805	0.04	Y	377480	500	33 억	184628	N	N	752	N	N
165	20250402	131052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14830	-380	5	-2.50	681539175	45951	65.13	15260	15350	14500	19770	10650	15210	14831.87	2.75	1396	15703	15456	15043	14796	14383	15580	14920	34	4560	500	10640	10	1	6711118	995	-10.59	6.95	12	0.68	-1400.00	2133.00	28900	20250211	-48.69	9900	20240805	49.80	28900	-48.69	20250211	14500	2.28	20250402	28900	-48.69	20250211	9900	49.80	20240805	0.04	Y	377480	500	33 억	184628	N	N	752	N	N
166	20250402	121049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14750	-460	5	-3.02	510288775	34360	48.70	15260	15350	14500	19770	10650	15210	14851.24	2.75	-2571	15703	15456	15043	14796	14383	15580	14920	34	4560	500	10640	10	1	6711118	990	-10.54	6.92	12	0.51	-1400.00	2133.00	28900	20250211	-48.96	9900	20240805	48.99	28900	-48.96	20250211	14500	1.72	20250402	28900	-48.96	20250211	9900	48.99	20240805	0.04	Y	377480	500	33 억	184628	N	N	752	N	N
167	20250402	111050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14810	-400	5	-2.63	469444955	31602	44.79	15260	15350	14500	19770	10650	15210	14854.91	2.75	-1487	15703	15456	15043	14796	14383	15580	14920	34	4560	500	10640	10	1	6711118	994	-10.58	6.94	12	0.47	-1400.00	2133.00	28900	20250211	-48.75	9900	20240805	49.60	28900	-48.75	20250211	14500	2.14	20250402	28900	-48.75	20250211	9900	49.60	20240805	0.04	Y	377480	500	33 억	184628	N	N	752	N	N
168	20250402	101048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14700	-510	5	-3.35	351543080	23599	33.45	15260	15350	14500	19770	10650	15210	14896.52	2.75	-3918	15703	15456	15043	14796	14383	15580	14920	34	4560	500	10640	10	1	6711118	987	-10.50	6.89	12	0.35	-1400.00	2133.00	28900	20250211	-49.13	9900	20240805	48.48	28900	-49.13	20250211	14500	1.38	20250402	28900	-49.13	20250211	9900	48.48	20240805	0.04	Y	377480	500	33 억	184628	N	N	752	N	N
169	20250402	091058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14940	-270	5	-1.78	113015360	7475	10.59	15260	15350	14930	19770	10650	15210	15119.11	2.75	-4396	15703	15456	15043	14796	14383	15580	14920	34	4560	500	10640	10	1	6711118	1003	-10.67	7.00	12	0.11	-1400.00	2133.00	28900	20250211	-48.30	9900	20240805	50.91	28900	-48.30	20250211	14600	2.33	20250331	28900	-48.30	20250211	9900	50.91	20240805	0.04	Y	377480	500	33 억	184628	N	N	752	N	N
170	20250401	161059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15210	520	2	3.54	1049726855	69848	115.64	15000	15290	14630	19090	10290	14690	15028.73	2.65	7096	15390	15040	14820	14470	14250	14930	14360	34	4400	500	10280	10	1	6711118	1021	-10.86	7.13	12	1.04	-1400.00	2133.00	28900	20250211	-47.37	9900	20240805	53.64	28900	-47.37	20250211	14600	4.18	20250331	28900	-47.37	20250211	9900	53.64	20240805	0.04	Y	377480	500	33 억	177528	N	N	752	N	N
171	20250401	151056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15190	500	2	3.40	988316400	65795	108.93	15000	15290	14630	19090	10290	14690	15021.22	2.65	5530	15390	15040	14820	14470	14250	14930	14360	34	4400	500	10280	10	1	6711118	1019	-10.85	7.12	12	0.98	-1400.00	2133.00	28900	20250211	-47.44	9900	20240805	53.43	28900	-47.44	20250211	14600	4.04	20250331	28900	-47.44	20250211	9900	53.43	20240805	0.04	Y	377480	500	33 억	177528	N	N	5	N	N
172	20250401	141057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15250	560	2	3.81	866090900	57775	95.65	15000	15290	14630	19090	10290	14690	14990.83	2.65	8238	15390	15040	14820	14470	14250	14930	14360	34	4400	500	10280	10	1	6711118	1023	-10.89	7.15	12	0.86	-1400.00	2133.00	28900	20250211	-47.23	9900	20240805	54.04	28900	-47.23	20250211	14600	4.45	20250331	28900	-47.23	20250211	9900	54.04	20240805	0.04	Y	377480	500	33 억	177528	N	N	5	N	N
173	20250401	131058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15110	420	2	2.86	726598005	48603	80.46	15000	15290	14630	19090	10290	14690	14949.73	2.65	8106	15390	15040	14820	14470	14250	14930	14360	34	4400	500	10280	10	1	6711118	1014	-10.79	7.08	12	0.72	-1400.00	2133.00	28900	20250211	-47.72	9900	20240805	52.63	28900	-47.72	20250211	14600	3.49	20250331	28900	-47.72	20250211	9900	52.63	20240805	0.04	Y	377480	500	33 억	177528	N	N	5	N	N
174	20250401	121058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15210	520	2	3.54	665718760	44580	73.80	15000	15290	14630	19090	10290	14690	14933.20	2.65	8761	15390	15040	14820	14470	14250	14930	14360	34	4400	500	10280	10	1	6711118	1021	-10.86	7.13	12	0.66	-1400.00	2133.00	28900	20250211	-47.37	9900	20240805	53.64	28900	-47.37	20250211	14600	4.18	20250331	28900	-47.37	20250211	9900	53.64	20240805	0.04	Y	377480	500	33 억	177528	N	N	5	N	N
175	20250401	111044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15180	490	2	3.34	551493155	37075	61.38	15000	15220	14630	19090	10290	14690	14875.14	2.65	7471	15390	15040	14820	14470	14250	14930	14360	34	4400	500	10280	10	1	6711118	1019	-10.84	7.12	12	0.55	-1400.00	2133.00	28900	20250211	-47.47	9900	20240805	53.33	28900	-47.47	20250211	14600	3.97	20250331	28900	-47.47	20250211	9900	53.33	20240805	0.04	Y	377480	500	33 억	177528	N	N	5	N	N
176	20250401	101041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14890	200	2	1.36	283955790	19221	31.82	15000	15090	14630	19090	10290	14690	14773.27	2.65	3247	15390	15040	14820	14470	14250	14930	14360	34	4400	500	10280	10	1	6711118	999	-10.64	6.98	12	0.29	-1400.00	2133.00	28900	20250211	-48.48	9900	20240805	50.40	28900	-48.48	20250211	14600	1.99	20250331	28900	-48.48	20250211	9900	50.40	20240805	0.04	Y	377480	500	33 억	177528	N	N	5	N	N
177	20250401	091042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14890	200	2	1.36	43146120	2900	4.80	15000	15090	14700	19090	10290	14690	14878.88	2.65	199	15390	15040	14820	14470	14250	14930	14360	34	4400	500	10280	10	1	6711118	999	-10.64	6.98	12	0.04	-1400.00	2133.00	28900	20250211	-48.48	9900	20240805	50.40	28900	-48.48	20250211	14600	1.99	20250331	28900	-48.48	20250211	9900	50.40	20240805	0.04	Y	377480	500	33 억	177528	N	N	5	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History