KissMeData/417860/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	161247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10090	-90	5	-0.88	115290425	11583	151.51	10190	10190	9810	13230	7130	10180	9953.42	1.58	-2570	10526	10352	10196	10022	9866	10440	10110	22	3050	500	6510	10	1	4430614	447	-12.64	4.47	12	0.26	-798.00	2256.00	18900	20240802	-46.61	7610	20241209	32.59	11270	-10.47	20250424	7930	27.24	20250403	18900	-46.61	20240802	7610	32.59	20241209	0.02	Y	417860	500	22 억	69935	N	N	395	N	N
3	20250430	151258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9880	-300	5	-2.95	110133035	11064	144.72	10190	10190	9810	13230	7130	10180	9954.18	1.58	-2459	10526	10352	10196	10022	9866	10440	10110	22	3050	500	6510	10	1	4430614	438	-12.38	4.38	12	0.25	-798.00	2256.00	18900	20240802	-47.72	7610	20241209	29.83	11270	-12.33	20250424	7930	24.59	20250403	18900	-47.72	20240802	7610	29.83	20241209	0.02	Y	417860	500	22 억	69935	N	N	143	N	N
4	20250430	141300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9890	-290	5	-2.85	97724635	9803	128.23	10190	10190	9810	13230	7130	10180	9968.85	1.58	-2260	10526	10352	10196	10022	9866	10440	10110	22	3050	500	6510	10	1	4430614	438	-12.39	4.38	12	0.22	-798.00	2256.00	18900	20240802	-47.67	7610	20241209	29.96	11270	-12.24	20250424	7930	24.72	20250403	18900	-47.67	20240802	7610	29.96	20241209	0.02	Y	417860	500	22 억	69935	N	N	143	N	N
5	20250430	131256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9950	-230	5	-2.26	86677725	8692	113.70	10190	10190	9810	13230	7130	10180	9972.13	1.58	-2028	10526	10352	10196	10022	9866	10440	10110	22	3050	500	6510	10	1	4430614	441	-12.47	4.41	12	0.20	-798.00	2256.00	18900	20240802	-47.35	7610	20241209	30.75	11270	-11.71	20250424	7930	25.47	20250403	18900	-47.35	20240802	7610	30.75	20241209	0.02	Y	417860	500	22 억	69935	N	N	143	N	N
6	20250430	121300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9870	-310	5	-3.05	74606625	7468	97.68	10190	10190	9870	13230	7130	10180	9990.17	1.58	-1652	10526	10352	10196	10022	9866	10440	10110	22	3050	500	6510	10	1	4430614	437	-12.37	4.38	12	0.17	-798.00	2256.00	18900	20240802	-47.78	7610	20241209	29.70	11270	-12.42	20250424	7930	24.46	20250403	18900	-47.78	20240802	7610	29.70	20241209	0.02	Y	417860	500	22 억	69935	N	N	143	N	N
7	20250430	111258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10030	-150	5	-1.47	56656240	5655	73.97	10190	10190	9870	13230	7130	10180	10018.79	1.58	-1211	10526	10352	10196	10022	9866	10440	10110	22	3050	500	6510	10	1	4430614	444	-12.57	4.45	12	0.13	-798.00	2256.00	18900	20240802	-46.93	7610	20241209	31.80	11270	-11.00	20250424	7930	26.48	20250403	18900	-46.93	20240802	7610	31.80	20241209	0.02	Y	417860	500	22 억	69935	N	N	143	N	N
8	20250430	101301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9910	-270	5	-2.65	45206350	4501	58.88	10190	10190	9910	13230	7130	10180	10043.62	1.58	-1196	10526	10352	10196	10022	9866	10440	10110	22	3050	500	6510	10	1	4430614	439	-12.42	4.39	12	0.10	-798.00	2256.00	18900	20240802	-47.57	7610	20241209	30.22	11270	-12.07	20250424	7930	24.97	20250403	18900	-47.57	20240802	7610	30.22	20241209	0.02	Y	417860	500	22 억	69935	N	N	143	N	N
9	20250430	091304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10100	-80	5	-0.79	8048230	795	10.40	10190	10190	10070	13230	7130	10180	10123.56	1.58	149	10526	10352	10196	10022	9866	10440	10110	22	3050	500	6510	10	1	4430614	447	-12.66	4.48	12	0.02	-798.00	2256.00	18900	20240802	-46.56	7610	20241209	32.72	11270	-10.38	20250424	7930	27.36	20250403	18900	-46.56	20240802	7610	32.72	20241209	0.02	Y	417860	500	22 억	69935	N	N	143	N	N
10	20250429	161247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10180	60	2	0.59	78083960	7645	39.37	10120	10370	10040	13150	7090	10120	10213.73	1.61	-1694	10693	10406	10193	9906	9693	10300	9800	22	3030	500	6470	10	1	4430614	451	-12.76	4.51	12	0.17	-798.00	2256.00	18900	20240802	-46.14	7610	20241209	33.77	11270	-9.67	20250424	7930	28.37	20250403	18900	-46.14	20240802	7610	33.77	20241209	0.02	Y	417860	500	22 억	71503	N	N	143	N	N
11	20250429	151253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10200	80	2	0.79	73365880	7182	36.98	10120	10370	10040	13150	7090	10120	10215.24	1.61	-1510	10693	10406	10193	9906	9693	10300	9800	22	3030	500	6470	10	1	4430614	452	-12.78	4.52	12	0.16	-798.00	2256.00	18900	20240802	-46.03	7610	20241209	34.03	11270	-9.49	20250424	7930	28.63	20250403	18900	-46.03	20240802	7610	34.03	20241209	0.02	Y	417860	500	22 억	71503	N	N	417	N	N
12	20250429	141256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10210	90	2	0.89	65884460	6450	33.21	10120	10370	10040	13150	7090	10120	10214.64	1.61	-1571	10693	10406	10193	9906	9693	10300	9800	22	3030	500	6470	10	1	4430614	452	-12.79	4.53	12	0.15	-798.00	2256.00	18900	20240802	-45.98	7610	20241209	34.17	11270	-9.41	20250424	7930	28.75	20250403	18900	-45.98	20240802	7610	34.17	20241209	0.02	Y	417860	500	22 억	71503	N	N	417	N	N
13	20250429	131252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10250	130	2	1.28	56638375	5547	28.56	10120	10370	10040	13150	7090	10120	10210.63	1.61	-1506	10693	10406	10193	9906	9693	10300	9800	22	3030	500	6470	10	1	4430614	454	-12.84	4.54	12	0.13	-798.00	2256.00	18900	20240802	-45.77	7610	20241209	34.69	11270	-9.05	20250424	7930	29.26	20250403	18900	-45.77	20240802	7610	34.69	20241209	0.02	Y	417860	500	22 억	71503	N	N	417	N	N
14	20250429	121256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10200	80	2	0.79	52299755	5123	26.38	10120	10370	10040	13150	7090	10120	10208.81	1.61	-1594	10693	10406	10193	9906	9693	10300	9800	22	3030	500	6470	10	1	4430614	452	-12.78	4.52	12	0.12	-798.00	2256.00	18900	20240802	-46.03	7610	20241209	34.03	11270	-9.49	20250424	7930	28.63	20250403	18900	-46.03	20240802	7610	34.03	20241209	0.02	Y	417860	500	22 억	71503	N	N	417	N	N
15	20250429	111254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10190	70	2	0.69	47834495	4685	24.13	10120	10370	10040	13150	7090	10120	10210.14	1.61	-1469	10693	10406	10193	9906	9693	10300	9800	22	3030	500	6470	10	1	4430614	451	-12.77	4.52	12	0.11	-798.00	2256.00	18900	20240802	-46.08	7610	20241209	33.90	11270	-9.58	20250424	7930	28.50	20250403	18900	-46.08	20240802	7610	33.90	20241209	0.02	Y	417860	500	22 억	71503	N	N	417	N	N
16	20250429	101258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10230	110	2	1.09	37041065	3631	18.70	10120	10370	10040	13150	7090	10120	10201.34	1.61	-1299	10693	10406	10193	9906	9693	10300	9800	22	3030	500	6470	10	1	4430614	453	-12.82	4.53	12	0.08	-798.00	2256.00	18900	20240802	-45.87	7610	20241209	34.43	11270	-9.23	20250424	7930	29.00	20250403	18900	-45.87	20240802	7610	34.43	20241209	0.02	Y	417860	500	22 억	71503	N	N	417	N	N
17	20250429	091259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10290	170	2	1.68	6552180	643	3.31	10120	10370	10120	13150	7090	10120	10190.02	1.61	-18	10693	10406	10193	9906	9693	10300	9800	22	3030	500	6470	10	1	4430614	456	-12.89	4.56	12	0.01	-798.00	2256.00	18900	20240802	-45.56	7610	20241209	35.22	11270	-8.70	20250424	7930	29.76	20250403	18900	-45.56	20240802	7610	35.22	20241209	0.02	Y	417860	500	22 억	71503	N	N	417	N	N
18	20250428	161246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10120	-220	5	-2.13	197202620	19418	39.19	10280	10480	9980	13440	7240	10340	10155.66	1.60	685	11746	11042	10546	9842	9346	10795	9595	22	3100	500	6610	10	1	4430614	448	-12.68	4.49	12	0.44	-798.00	2256.00	18900	20240802	-46.46	7610	20241209	32.98	11270	-10.20	20250424	7930	27.62	20250403	18900	-46.46	20240802	7610	32.98	20241209	0.02	Y	417860	500	22 억	70821	N	N	417	N	N
19	20250428	151251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10160	-180	5	-1.74	188455580	18554	37.45	10280	10480	9980	13440	7240	10340	10157.14	1.60	891	11746	11042	10546	9842	9346	10795	9595	22	3100	500	6610	10	1	4430614	450	-12.73	4.50	12	0.42	-798.00	2256.00	18900	20240802	-46.24	7610	20241209	33.51	11270	-9.85	20250424	7930	28.12	20250403	18900	-46.24	20240802	7610	33.51	20241209	0.02	Y	417860	500	22 억	70821	N	N	184	N	N
20	20250428	141251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10080	-260	5	-2.51	174353990	17161	34.64	10280	10480	9980	13440	7240	10340	10159.90	1.60	340	11746	11042	10546	9842	9346	10795	9595	22	3100	500	6610	10	1	4430614	447	-12.63	4.47	12	0.39	-798.00	2256.00	18900	20240802	-46.67	7610	20241209	32.46	11270	-10.56	20250424	7930	27.11	20250403	18900	-46.67	20240802	7610	32.46	20241209	0.02	Y	417860	500	22 억	70821	N	N	184	N	N
21	20250428	131251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10030	-310	5	-3.00	169810740	16710	33.73	10280	10480	9980	13440	7240	10340	10162.22	1.60	282	11746	11042	10546	9842	9346	10795	9595	22	3100	500	6610	10	1	4430614	444	-12.57	4.45	12	0.38	-798.00	2256.00	18900	20240802	-46.93	7610	20241209	31.80	11270	-11.00	20250424	7930	26.48	20250403	18900	-46.93	20240802	7610	31.80	20241209	0.02	Y	417860	500	22 억	70821	N	N	184	N	N
22	20250428	121247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10130	-210	5	-2.03	129425480	12696	25.63	10280	10480	9980	13440	7240	10340	10194.19	1.60	44	11746	11042	10546	9842	9346	10795	9595	22	3100	500	6610	10	1	4430614	449	-12.69	4.49	12	0.29	-798.00	2256.00	18900	20240802	-46.40	7610	20241209	33.11	11270	-10.12	20250424	7930	27.74	20250403	18900	-46.40	20240802	7610	33.11	20241209	0.02	Y	417860	500	22 억	70821	N	N	184	N	N
23	20250428	111249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10000	-340	5	-3.29	103879970	10158	20.50	10280	10480	10000	13440	7240	10340	10226.42	1.60	-444	11746	11042	10546	9842	9346	10795	9595	22	3100	500	6610	10	1	4430614	443	-12.53	4.43	12	0.23	-798.00	2256.00	18900	20240802	-47.09	7610	20241209	31.41	11270	-11.27	20250424	7930	26.10	20250403	18900	-47.09	20240802	7610	31.41	20241209	0.02	Y	417860	500	22 억	70821	N	N	184	N	N
24	20250428	101246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10280	-60	5	-0.58	53081400	5131	10.36	10280	10480	10250	13440	7240	10340	10345.23	1.60	-430	11746	11042	10546	9842	9346	10795	9595	22	3100	500	6610	10	1	4430614	455	-12.88	4.56	12	0.12	-798.00	2256.00	18900	20240802	-45.61	7610	20241209	35.09	11270	-8.78	20250424	7930	29.63	20250403	18900	-45.61	20240802	7610	35.09	20241209	0.02	Y	417860	500	22 억	70821	N	N	184	N	N
25	20250428	091248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10300	-40	5	-0.39	7312000	711	1.44	10280	10300	10280	13440	7240	10340	10284.11	1.60	98	11746	11042	10546	9842	9346	10795	9595	22	3100	500	6610	10	1	4430614	456	-12.91	4.57	12	0.02	-798.00	2256.00	18900	20240802	-45.50	7610	20241209	35.35	11270	-8.61	20250424	7930	29.89	20250403	18900	-45.50	20240802	7610	35.35	20241209	0.02	Y	417860	500	22 억	70821	N	N	184	N	N
26	20250425	161241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10340	-540	5	-4.96	519734415	49475	39.02	10720	11250	10050	14140	7620	10880	10506.31	1.62	-1100	12213	11546	10603	9936	8993	11880	10270	22	3260	500	6960	10	1	4430614	458	-12.96	4.58	12	1.12	-798.00	2256.00	18900	20240802	-45.29	7610	20241209	35.87	11270	-8.25	20250424	7930	30.39	20250403	18900	-45.29	20240802	7610	35.87	20241209	0.02	Y	417860	500	22 억	71973	N	N	184	N	N
27	20250425	151250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10340	-540	5	-4.96	504911395	48037	37.89	10720	11250	10050	14140	7620	10880	10510.89	1.62	-1006	12213	11546	10603	9936	8993	11880	10270	22	3260	500	6960	10	1	4430614	458	-12.96	4.58	12	1.08	-798.00	2256.00	18900	20240802	-45.29	7610	20241209	35.87	11270	-8.25	20250424	7930	30.39	20250403	18900	-45.29	20240802	7610	35.87	20241209	0.02	Y	417860	500	22 억	71973	N	N	0	N	N
28	20250425	141250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10240	-640	5	-5.88	463074415	43978	34.68	10720	11250	10050	14140	7620	10880	10529.68	1.62	-664	12213	11546	10603	9936	8993	11880	10270	22	3260	500	6960	10	1	4430614	454	-12.83	4.54	12	0.99	-798.00	2256.00	18900	20240802	-45.82	7610	20241209	34.56	11270	-9.14	20250424	7930	29.13	20250403	18900	-45.82	20240802	7610	34.56	20241209	0.02	Y	417860	500	22 억	71973	N	N	0	N	N
29	20250425	131251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10150	-730	5	-6.71	417339885	39505	31.16	10720	11250	10050	14140	7620	10880	10564.23	1.62	-343	12213	11546	10603	9936	8993	11880	10270	22	3260	500	6960	10	1	4430614	450	-12.72	4.50	12	0.89	-798.00	2256.00	18900	20240802	-46.30	7610	20241209	33.38	11270	-9.94	20250424	7930	27.99	20250403	18900	-46.30	20240802	7610	33.38	20241209	0.02	Y	417860	500	22 억	71973	N	N	0	N	N
30	20250425	121248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10300	-580	5	-5.33	353818755	33249	26.22	10720	11250	10220	14140	7620	10880	10641.49	1.62	298	12213	11546	10603	9936	8993	11880	10270	22	3260	500	6960	10	1	4430614	456	-12.91	4.57	12	0.75	-798.00	2256.00	18900	20240802	-45.50	7610	20241209	35.35	11270	-8.61	20250424	7930	29.89	20250403	18900	-45.50	20240802	7610	35.35	20241209	0.02	Y	417860	500	22 억	71973	N	N	0	N	N
31	20250425	111250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10470	-410	5	-3.77	285806515	26694	21.05	10720	11250	10360	14140	7620	10880	10706.77	1.62	186	12213	11546	10603	9936	8993	11880	10270	22	3260	500	6960	10	1	4430614	464	-13.12	4.64	12	0.60	-798.00	2256.00	18900	20240802	-44.60	7610	20241209	37.58	11270	-7.10	20250424	7930	32.03	20250403	18900	-44.60	20240802	7610	37.58	20241209	0.02	Y	417860	500	22 억	71973	N	N	0	N	N
32	20250425	101248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10380	-500	5	-4.60	249930505	23264	18.35	10720	11250	10360	14140	7620	10880	10743.23	1.62	665	12213	11546	10603	9936	8993	11880	10270	22	3260	500	6960	10	1	4430614	460	-13.01	4.60	12	0.53	-798.00	2256.00	18900	20240802	-45.08	7610	20241209	36.40	11270	-7.90	20250424	7930	30.90	20250403	18900	-45.08	20240802	7610	36.40	20241209	0.02	Y	417860	500	22 억	71973	N	N	0	N	N
33	20250425	091254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11130	250	2	2.30	88369330	8214	6.48	10720	11160	10500	14140	7620	10880	10758.38	1.62	2496	12213	11546	10603	9936	8993	11880	10270	22	3260	500	6960	10	1	4430614	493	-13.95	4.93	12	0.19	-798.00	2256.00	18900	20240802	-41.11	7610	20241209	46.25	11270	-1.24	20250424	7930	40.35	20250403	18900	-41.11	20240802	7610	46.25	20241209	0.02	Y	417860	500	22 억	71973	N	N	0	N	N
34	20250424	161230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10880	1290	2	13.45	1329349395	125631	1613.96	9910	11270	9660	12460	6720	9590	10581.05	1.32	17990	10156	9872	9706	9422	9256	9790	9340	22	2870	500	6130	10	1	4430614	482	-13.63	4.82	12	2.84	-798.00	2256.00	18900	20240802	-42.43	7610	20241209	42.97	11270	-3.46	20250424	7930	37.20	20250403	18900	-42.43	20240802	7610	42.97	20241209	0.02	Y	417860	500	22 억	58499	N	N	126	N	N
35	20250424	151246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11010	1420	2	14.81	1146985915	108823	1398.03	9910	11170	9660	12460	6720	9590	10539.92	1.32	17719	10156	9872	9706	9422	9256	9790	9340	22	2870	500	6130	10	1	4430614	488	-13.80	4.88	12	2.46	-798.00	2256.00	18900	20240802	-41.75	7610	20241209	44.68	11170	-1.43	20250424	7930	38.84	20250403	18900	-41.75	20240802	7610	44.68	20241209	0.02	Y	417860	500	22 억	58499	N	N	126	N	N
36	20250424	141246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10510	920	2	9.59	722159520	69522	893.14	9910	10800	9660	12460	6720	9590	10387.50	1.32	12507	10156	9872	9706	9422	9256	9790	9340	22	2870	500	6130	10	1	4430614	466	-13.17	4.66	12	1.57	-798.00	2256.00	18900	20240802	-44.39	7610	20241209	38.11	11070	-5.06	20250205	7930	32.53	20250403	18900	-44.39	20240802	7610	38.11	20241209	0.02	Y	417860	500	22 억	58499	N	N	126	N	N
37	20250424	131244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10500	910	2	9.49	625467300	60346	775.26	9910	10800	9660	12460	6720	9590	10364.69	1.32	12290	10156	9872	9706	9422	9256	9790	9340	22	2870	500	6130	10	1	4430614	465	-13.16	4.65	12	1.36	-798.00	2256.00	18900	20240802	-44.44	7610	20241209	37.98	11070	-5.15	20250205	7930	32.41	20250403	18900	-44.44	20240802	7610	37.98	20241209	0.02	Y	417860	500	22 억	58499	N	N	126	N	N
38	20250424	121242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10450	860	2	8.97	513013790	49668	638.08	9910	10800	9660	12460	6720	9590	10328.86	1.32	9737	10156	9872	9706	9422	9256	9790	9340	22	2870	500	6130	10	1	4430614	463	-13.10	4.63	12	1.12	-798.00	2256.00	18900	20240802	-44.71	7610	20241209	37.32	11070	-5.60	20250205	7930	31.78	20250403	18900	-44.71	20240802	7610	37.32	20241209	0.02	Y	417860	500	22 억	58499	N	N	126	N	N
39	20250424	111245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10470	880	2	9.18	406520810	39472	507.09	9910	10800	9660	12460	6720	9590	10298.97	1.32	7548	10156	9872	9706	9422	9256	9790	9340	22	2870	500	6130	10	1	4430614	464	-13.12	4.64	12	0.89	-798.00	2256.00	18900	20240802	-44.60	7610	20241209	37.58	11070	-5.42	20250205	7930	32.03	20250403	18900	-44.60	20240802	7610	37.58	20241209	0.02	Y	417860	500	22 억	58499	N	N	126	N	N
40	20250424	101242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10220	630	2	6.57	105672830	10587	136.01	9910	10300	9660	12460	6720	9590	9981.38	1.32	541	10156	9872	9706	9422	9256	9790	9340	22	2870	500	6130	10	1	4430614	453	-12.81	4.53	12	0.24	-798.00	2256.00	18900	20240802	-45.93	7610	20241209	34.30	11070	-7.68	20250205	7930	28.88	20250403	18900	-45.93	20240802	7610	34.30	20241209	0.02	Y	417860	500	22 억	58499	N	N	126	N	N
41	20250424	091252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9810	220	2	2.29	17548190	1782	22.89	9910	9910	9740	12460	6720	9590	9847.47	1.32	-32	10156	9872	9706	9422	9256	9790	9340	22	2870	500	6130	10	1	4430614	435	-12.29	4.35	12	0.04	-798.00	2256.00	18900	20240802	-48.10	7610	20241209	28.91	11070	-11.38	20250205	7930	23.71	20250403	18900	-48.10	20240802	7610	28.91	20241209	0.02	Y	417860	500	22 억	58499	N	N	126	N	N
42	20250423	161219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9590	-200	5	-2.04	75234950	7784	38.01	9990	9990	9540	12720	6860	9790	9665.33	1.33	-569	10376	10082	9756	9462	9136	9920	9300	22	2930	500	6260	10	1	4430614	425	-12.02	4.25	12	0.18	-798.00	2256.00	18900	20240802	-49.26	7610	20241209	26.02	11070	-13.37	20250205	7930	20.93	20250403	18900	-49.26	20240802	7610	26.02	20241209	0.02	Y	417860	500	22 억	58968	N	N	126	N	N
43	20250423	151241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9660	-130	5	-1.33	71658240	7412	36.19	9990	9990	9540	12720	6860	9790	9667.87	1.33	-467	10376	10082	9756	9462	9136	9920	9300	22	2930	500	6260	10	1	4430614	428	-12.11	4.28	12	0.17	-798.00	2256.00	18900	20240802	-48.89	7610	20241209	26.94	11070	-12.74	20250205	7930	21.82	20250403	18900	-48.89	20240802	7610	26.94	20241209	0.02	Y	417860	500	22 억	58968	N	N	322	N	N
44	20250423	141240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9630	-160	5	-1.63	65905380	6813	33.27	9990	9990	9540	12720	6860	9790	9673.47	1.33	-420	10376	10082	9756	9462	9136	9920	9300	22	2930	500	6260	10	1	4430614	427	-12.07	4.27	12	0.15	-798.00	2256.00	18900	20240802	-49.05	7610	20241209	26.54	11070	-13.01	20250205	7930	21.44	20250403	18900	-49.05	20240802	7610	26.54	20241209	0.02	Y	417860	500	22 억	58968	N	N	322	N	N
45	20250423	131239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9660	-130	5	-1.33	64372720	6654	32.49	9990	9990	9540	12720	6860	9790	9674.29	1.33	-402	10376	10082	9756	9462	9136	9920	9300	22	2930	500	6260	10	1	4430614	428	-12.11	4.28	12	0.15	-798.00	2256.00	18900	20240802	-48.89	7610	20241209	26.94	11070	-12.74	20250205	7930	21.82	20250403	18900	-48.89	20240802	7610	26.94	20241209	0.02	Y	417860	500	22 억	58968	N	N	322	N	N
46	20250423	121243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9540	-250	5	-2.55	61765630	6383	31.17	9990	9990	9540	12720	6860	9790	9676.58	1.33	-389	10376	10082	9756	9462	9136	9920	9300	22	2930	500	6260	10	1	4430614	423	-11.95	4.23	12	0.14	-798.00	2256.00	18900	20240802	-49.52	7610	20241209	25.36	11070	-13.82	20250205	7930	20.30	20250403	18900	-49.52	20240802	7610	25.36	20241209	0.02	Y	417860	500	22 억	58968	N	N	322	N	N
47	20250423	111243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9590	-200	5	-2.04	49149200	5068	24.75	9990	9990	9570	12720	6860	9790	9697.95	1.33	-491	10376	10082	9756	9462	9136	9920	9300	22	2930	500	6260	10	1	4430614	425	-12.02	4.25	12	0.11	-798.00	2256.00	18900	20240802	-49.26	7610	20241209	26.02	11070	-13.37	20250205	7930	20.93	20250403	18900	-49.26	20240802	7610	26.02	20241209	0.02	Y	417860	500	22 억	58968	N	N	322	N	N
48	20250423	101246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9620	-170	5	-1.74	24016900	2455	11.99	9990	9990	9610	12720	6860	9790	9782.85	1.33	-305	10376	10082	9756	9462	9136	9920	9300	22	2930	500	6260	10	1	4430614	426	-12.06	4.26	12	0.06	-798.00	2256.00	18900	20240802	-49.10	7610	20241209	26.41	11070	-13.10	20250205	7930	21.31	20250403	18900	-49.10	20240802	7610	26.41	20241209	0.02	Y	417860	500	22 억	58968	N	N	322	N	N
49	20250423	091252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9920	130	2	1.33	248140	25	0.12	9990	9990	9820	12720	6860	9790	9925.60	1.33	3	10376	10082	9756	9462	9136	9920	9300	22	2930	500	6260	10	1	4430614	440	-12.43	4.40	12	0.00	-798.00	2256.00	18900	20240802	-47.51	7610	20241209	30.35	11070	-10.39	20250205	7930	25.09	20250403	18900	-47.51	20240802	7610	30.35	20241209	0.02	Y	417860	500	22 억	58968	N	N	322	N	N
50	20250422	161211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9790	-250	5	-2.49	199223060	20263	66.98	10000	10050	9430	13050	7030	10040	9831.86	1.36	-1157	10633	10336	10083	9786	9533	10210	9660	22	3010	500	6420	10	1	4430614	434	-12.27	4.34	12	0.46	-798.00	2256.00	18900	20240802	-48.20	7610	20241209	28.65	11070	-11.56	20250205	7930	23.46	20250403	18900	-48.20	20240802	7610	28.65	20241209	0.02	Y	417860	500	22 억	60125	N	N	322	N	N
51	20250422	151234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9520	-520	5	-5.18	188428450	19147	63.29	10000	10050	9430	13050	7030	10040	9841.15	1.36	-703	10633	10336	10083	9786	9533	10210	9660	22	3010	500	6420	10	1	4430614	422	-11.93	4.22	12	0.43	-798.00	2256.00	18900	20240802	-49.63	7610	20241209	25.10	11070	-14.00	20250205	7930	20.05	20250403	18900	-49.63	20240802	7610	25.10	20241209	0.02	Y	417860	500	22 억	60125	N	N	362	N	N
52	20250422	141235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9790	-250	5	-2.49	149228790	15088	49.87	10000	10050	9780	13050	7030	10040	9890.56	1.36	-1223	10633	10336	10083	9786	9533	10210	9660	22	3010	500	6420	10	1	4430614	434	-12.27	4.34	12	0.34	-798.00	2256.00	18900	20240802	-48.20	7610	20241209	28.65	11070	-11.56	20250205	7930	23.46	20250403	18900	-48.20	20240802	7610	28.65	20241209	0.02	Y	417860	500	22 억	60125	N	N	362	N	N
53	20250422	131232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9910	-130	5	-1.29	98136710	9874	32.64	10000	10050	9850	13050	7030	10040	9938.90	1.36	-882	10633	10336	10083	9786	9533	10210	9660	22	3010	500	6420	10	1	4430614	439	-12.42	4.39	12	0.22	-798.00	2256.00	18900	20240802	-47.57	7610	20241209	30.22	11070	-10.48	20250205	7930	24.97	20250403	18900	-47.57	20240802	7610	30.22	20241209	0.02	Y	417860	500	22 억	60125	N	N	362	N	N
54	20250422	121235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9910	-130	5	-1.29	77766540	7814	25.83	10000	10050	9850	13050	7030	10040	9952.21	1.36	-1000	10633	10336	10083	9786	9533	10210	9660	22	3010	500	6420	10	1	4430614	439	-12.42	4.39	12	0.18	-798.00	2256.00	18900	20240802	-47.57	7610	20241209	30.22	11070	-10.48	20250205	7930	24.97	20250403	18900	-47.57	20240802	7610	30.22	20241209	0.02	Y	417860	500	22 억	60125	N	N	362	N	N
55	20250422	111233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9990	-50	5	-0.50	59625230	5995	19.82	10000	10050	9850	13050	7030	10040	9945.83	1.36	-758	10633	10336	10083	9786	9533	10210	9660	22	3010	500	6420	10	1	4430614	443	-12.52	4.43	12	0.14	-798.00	2256.00	18900	20240802	-47.14	7610	20241209	31.27	11070	-9.76	20250205	7930	25.98	20250403	18900	-47.14	20240802	7610	31.27	20241209	0.02	Y	417860	500	22 억	60125	N	N	362	N	N
56	20250422	101234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9960	-80	5	-0.80	40456640	4071	13.46	10000	10050	9850	13050	7030	10040	9937.76	1.36	-264	10633	10336	10083	9786	9533	10210	9660	22	3010	500	6420	10	1	4430614	441	-12.48	4.41	12	0.09	-798.00	2256.00	18900	20240802	-47.30	7610	20241209	30.88	11070	-10.03	20250205	7930	25.60	20250403	18900	-47.30	20240802	7610	30.88	20241209	0.02	Y	417860	500	22 억	60125	N	N	362	N	N
57	20250422	091236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9900	-140	5	-1.39	17113090	1729	5.72	10000	10000	9850	13050	7030	10040	9897.68	1.36	49	10633	10336	10083	9786	9533	10210	9660	22	3010	500	6420	10	1	4430614	439	-12.41	4.39	12	0.04	-798.00	2256.00	18900	20240802	-47.62	7610	20241209	30.09	11070	-10.57	20250205	7930	24.84	20250403	18900	-47.62	20240802	7610	30.09	20241209	0.02	Y	417860	500	22 억	60125	N	N	362	N	N
58	20250421	161208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10040	-140	5	-1.38	299361750	29963	15.26	10370	10380	9830	13230	7130	10180	9991.03	1.41	-2475	11546	10862	10186	9502	8826	11205	9845	22	3050	500	6510	10	1	4430614	445	-12.58	4.45	12	0.68	-798.00	2256.00	18900	20240802	-46.88	7610	20241209	31.93	11070	-9.30	20250205	7930	26.61	20250403	18900	-46.88	20240802	7610	31.93	20241209	0.02	Y	417860	500	22 억	62384	N	N	362	N	N
59	20250421	151230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10030	-150	5	-1.47	292557190	29285	14.91	10370	10380	9830	13230	7130	10180	9990.00	1.41	-2312	11546	10862	10186	9502	8826	11205	9845	22	3050	500	6510	10	1	4430614	444	-12.57	4.45	12	0.66	-798.00	2256.00	18900	20240802	-46.93	7610	20241209	31.80	11070	-9.39	20250205	7930	26.48	20250403	18900	-46.93	20240802	7610	31.80	20241209	0.02	Y	417860	500	22 억	62384	N	N	0	N	N
60	20250421	141229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10050	-130	5	-1.28	274224845	27452	13.98	10370	10380	9830	13230	7130	10180	9989.25	1.41	-1913	11546	10862	10186	9502	8826	11205	9845	22	3050	500	6510	10	1	4430614	445	-12.59	4.45	12	0.62	-798.00	2256.00	18900	20240802	-46.83	7610	20241209	32.06	11070	-9.21	20250205	7930	26.73	20250403	18900	-46.83	20240802	7610	32.06	20241209	0.02	Y	417860	500	22 억	62384	N	N	0	N	N
61	20250421	131227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10000	-180	5	-1.77	230912095	23121	11.77	10370	10380	9830	13230	7130	10180	9987.12	1.41	-2899	11546	10862	10186	9502	8826	11205	9845	22	3050	500	6510	10	1	4430614	443	-12.53	4.43	12	0.52	-798.00	2256.00	18900	20240802	-47.09	7610	20241209	31.41	11070	-9.67	20250205	7930	26.10	20250403	18900	-47.09	20240802	7610	31.41	20241209	0.02	Y	417860	500	22 억	62384	N	N	0	N	N
62	20250421	121227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10010	-170	5	-1.67	218342095	21863	11.13	10370	10380	9830	13230	7130	10180	9986.83	1.41	-2606	11546	10862	10186	9502	8826	11205	9845	22	3050	500	6510	10	1	4430614	444	-12.54	4.44	12	0.49	-798.00	2256.00	18900	20240802	-47.04	7610	20241209	31.54	11070	-9.58	20250205	7930	26.23	20250403	18900	-47.04	20240802	7610	31.54	20241209	0.02	Y	417860	500	22 억	62384	N	N	0	N	N
63	20250421	111226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9900	-280	5	-2.75	204901425	20512	10.44	10370	10380	9830	13230	7130	10180	9989.34	1.41	-2538	11546	10862	10186	9502	8826	11205	9845	22	3050	500	6510	10	1	4430614	439	-12.41	4.39	12	0.46	-798.00	2256.00	18900	20240802	-47.62	7610	20241209	30.09	11070	-10.57	20250205	7930	24.84	20250403	18900	-47.62	20240802	7610	30.09	20241209	0.02	Y	417860	500	22 억	62384	N	N	0	N	N
64	20250421	101220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9940	-240	5	-2.36	160650675	16073	8.18	10370	10380	9830	13230	7130	10180	9995.06	1.41	-2280	11546	10862	10186	9502	8826	11205	9845	22	3050	500	6510	10	1	4430614	440	-12.46	4.41	12	0.36	-798.00	2256.00	18900	20240802	-47.41	7610	20241209	30.62	11070	-10.21	20250205	7930	25.35	20250403	18900	-47.41	20240802	7610	30.62	20241209	0.02	Y	417860	500	22 억	62384	N	N	0	N	N
65	20250421	091302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10010	-170	5	-1.67	77533590	7739	3.94	10370	10380	9830	13230	7130	10180	10018.55	1.41	-1026	11546	10862	10186	9502	8826	11205	9845	22	3050	500	6510	10	1	4430614	444	-12.54	4.44	12	0.17	-798.00	2256.00	18900	20240802	-47.04	7610	20241209	31.54	11070	-9.58	20250205	7930	26.23	20250403	18900	-47.04	20240802	7610	31.54	20241209	0.02	Y	417860	500	22 억	62384	N	N	0	N	N
66	20250418	161207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10180	720	2	7.61	2015534655	195963	569.11	9740	10870	9510	12290	6630	9460	10285.39	1.15	13758	9933	9696	9403	9166	8873	9815	9285	22	2830	500	6050	10	1	4430614	451	-12.76	4.51	12	4.42	-798.00	2256.00	18900	20240802	-46.14	7610	20241209	33.77	11070	-8.04	20250205	7930	28.37	20250403	18900	-46.14	20240802	7610	33.77	20241209	0.02	Y	417860	500	22 억	50875	N	N	511	N	N
67	20250418	151224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10080	620	2	6.55	1973836535	191860	557.20	9740	10870	9510	12290	6630	9460	10287.90	1.15	13564	9933	9696	9403	9166	8873	9815	9285	22	2830	500	6050	10	1	4430614	447	-12.63	4.47	12	4.33	-798.00	2256.00	18900	20240802	-46.67	7610	20241209	32.46	11070	-8.94	20250205	7930	27.11	20250403	18900	-46.67	20240802	7610	32.46	20241209	0.02	Y	417860	500	22 억	50875	N	N	511	N	N
68	20250418	141229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10210	750	2	7.93	1898084990	184330	535.33	9740	10870	9510	12290	6630	9460	10297.21	1.15	11642	9933	9696	9403	9166	8873	9815	9285	22	2830	500	6050	10	1	4430614	452	-12.79	4.53	12	4.16	-798.00	2256.00	18900	20240802	-45.98	7610	20241209	34.17	11070	-7.77	20250205	7930	28.75	20250403	18900	-45.98	20240802	7610	34.17	20241209	0.02	Y	417860	500	22 억	50875	N	N	511	N	N
69	20250418	131225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10350	890	2	9.41	1830237185	177696	516.06	9740	10870	9510	12290	6630	9460	10299.82	1.15	11633	9933	9696	9403	9166	8873	9815	9285	22	2830	500	6050	10	1	4430614	459	-12.97	4.59	12	4.01	-798.00	2256.00	18900	20240802	-45.24	7610	20241209	36.01	11070	-6.50	20250205	7930	30.52	20250403	18900	-45.24	20240802	7610	36.01	20241209	0.02	Y	417860	500	22 억	50875	N	N	511	N	N
70	20250418	121222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10200	740	2	7.82	1752640375	170195	494.28	9740	10870	9510	12290	6630	9460	10297.84	1.15	11232	9933	9696	9403	9166	8873	9815	9285	22	2830	500	6050	10	1	4430614	452	-12.78	4.52	12	3.84	-798.00	2256.00	18900	20240802	-46.03	7610	20241209	34.03	11070	-7.86	20250205	7930	28.63	20250403	18900	-46.03	20240802	7610	34.03	20241209	0.02	Y	417860	500	22 억	50875	N	N	511	N	N
71	20250418	111227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10310	850	2	8.99	1584651835	153818	446.72	9740	10870	9510	12290	6630	9460	10302.12	1.15	8853	9933	9696	9403	9166	8873	9815	9285	22	2830	500	6050	10	1	4430614	457	-12.92	4.57	12	3.47	-798.00	2256.00	18900	20240802	-45.45	7610	20241209	35.48	11070	-6.87	20250205	7930	30.01	20250403	18900	-45.45	20240802	7610	35.48	20241209	0.02	Y	417860	500	22 억	50875	N	N	511	N	N
72	20250418	101228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10100	640	2	6.77	462437280	46521	135.11	9740	10270	9510	12290	6630	9460	9940.40	1.15	3383	9933	9696	9403	9166	8873	9815	9285	22	2830	500	6050	10	1	4430614	447	-12.66	4.48	12	1.05	-798.00	2256.00	18900	20240802	-46.56	7610	20241209	32.72	11070	-8.76	20250205	7930	27.36	20250403	18900	-46.56	20240802	7610	32.72	20241209	0.02	Y	417860	500	22 억	50875	N	N	511	N	N
73	20250418	091234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9740	280	2	2.96	40637310	4221	12.26	9740	9740	9510	12290	6630	9460	9627.41	1.15	1636	9933	9696	9403	9166	8873	9815	9285	22	2830	500	6050	10	1	4430614	432	-12.21	4.32	12	0.10	-798.00	2256.00	18900	20240802	-48.47	7610	20241209	27.99	11070	-12.01	20250205	7930	22.82	20250403	18900	-48.47	20240802	7610	27.99	20241209	0.02	Y	417860	500	22 억	50875	N	N	511	N	N
74	20250417	161215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9460	350	2	3.84	325733680	34347	120.69	9220	9640	9110	11840	6380	9110	9483.62	1.13	969	9670	9390	9250	8970	8830	9320	8900	22	2730	500	5830	10	1	4430614	419	-11.85	4.19	12	0.78	-798.00	2256.00	18900	20240802	-49.95	7610	20241209	24.31	11070	-14.54	20250205	7930	19.29	20250403	18900	-49.95	20240802	7610	24.31	20241209	0.02	Y	417860	500	22 억	49904	N	N	511	N	N
75	20250417	151228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9550	440	2	4.83	310680880	32760	115.11	9220	9640	9110	11840	6380	9110	9483.54	1.13	915	9670	9390	9250	8970	8830	9320	8900	22	2730	500	5830	10	1	4430614	423	-11.97	4.23	12	0.74	-798.00	2256.00	18900	20240802	-49.47	7610	20241209	25.49	11070	-13.73	20250205	7930	20.43	20250403	18900	-49.47	20240802	7610	25.49	20241209	0.02	Y	417860	500	22 억	49904	N	N	259	N	N
76	20250417	141230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9560	450	2	4.94	262880530	27717	97.39	9220	9640	9110	11840	6380	9110	9484.45	1.13	520	9670	9390	9250	8970	8830	9320	8900	22	2730	500	5830	10	1	4430614	424	-11.98	4.24	12	0.63	-798.00	2256.00	18900	20240802	-49.42	7610	20241209	25.62	11070	-13.64	20250205	7930	20.55	20250403	18900	-49.42	20240802	7610	25.62	20241209	0.02	Y	417860	500	22 억	49904	N	N	259	N	N
77	20250417	131228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9540	430	2	4.72	233855490	24679	86.72	9220	9640	9110	11840	6380	9110	9475.89	1.13	714	9670	9390	9250	8970	8830	9320	8900	22	2730	500	5830	10	1	4430614	423	-11.95	4.23	12	0.56	-798.00	2256.00	18900	20240802	-49.52	7610	20241209	25.36	11070	-13.82	20250205	7930	20.30	20250403	18900	-49.52	20240802	7610	25.36	20241209	0.02	Y	417860	500	22 억	49904	N	N	259	N	N
78	20250417	121227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9460	350	2	3.84	146396730	15548	54.63	9220	9530	9110	11840	6380	9110	9415.79	1.13	1206	9670	9390	9250	8970	8830	9320	8900	22	2730	500	5830	10	1	4430614	419	-11.85	4.19	12	0.35	-798.00	2256.00	18900	20240802	-49.95	7610	20241209	24.31	11070	-14.54	20250205	7930	19.29	20250403	18900	-49.95	20240802	7610	24.31	20241209	0.02	Y	417860	500	22 억	49904	N	N	259	N	N
79	20250417	111225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9510	400	2	4.39	105562040	11250	39.53	9220	9520	9110	11840	6380	9110	9383.29	1.13	945	9670	9390	9250	8970	8830	9320	8900	22	2730	500	5830	10	1	4430614	421	-11.92	4.22	12	0.25	-798.00	2256.00	18900	20240802	-49.68	7610	20241209	24.97	11070	-14.09	20250205	7930	19.92	20250403	18900	-49.68	20240802	7610	24.97	20241209	0.02	Y	417860	500	22 억	49904	N	N	259	N	N
80	20250417	101227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9320	210	2	2.31	49590670	5306	18.64	9220	9520	9110	11840	6380	9110	9346.15	1.13	-132	9670	9390	9250	8970	8830	9320	8900	22	2730	500	5830	10	1	4430614	413	-11.68	4.13	12	0.12	-798.00	2256.00	18900	20240802	-50.69	7610	20241209	22.47	11070	-15.81	20250205	7930	17.53	20250403	18900	-50.69	20240802	7610	22.47	20241209	0.02	Y	417860	500	22 억	49904	N	N	259	N	N
81	20250417	091232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9210	100	2	1.10	2159910	236	0.83	9220	9220	9110	11840	6380	9110	9152.16	1.13	15	9670	9390	9250	8970	8830	9320	8900	22	2730	500	5830	10	1	4430614	408	-11.54	4.08	12	0.01	-798.00	2256.00	18900	20240802	-51.27	7610	20241209	21.02	11070	-16.80	20250205	7930	16.14	20250403	18900	-51.27	20240802	7610	21.02	20241209	0.02	Y	417860	500	22 억	49904	N	N	259	N	N
82	20250416	161212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9110	-80	5	-0.87	255881170	27552	40.52	9190	9530	9110	11940	6440	9190	9287.93	1.13	-179	9710	9450	9270	9010	8830	9360	8920	22	2750	500	5880	10	1	4430614	404	-11.42	4.04	12	0.62	-798.00	2256.00	18900	20240802	-51.80	7610	20241209	19.71	11070	-17.71	20250205	7930	14.88	20250403	18900	-51.80	20240802	7610	19.71	20241209	0.02	Y	417860	500	22 억	50083	N	N	259	N	N
83	20250416	151227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9190	0	3	0.00	242627320	26105	38.39	9190	9530	9110	11940	6440	9190	9294.29	1.13	93	9710	9450	9270	9010	8830	9360	8920	22	2750	500	5880	10	1	4430614	407	-11.52	4.07	12	0.59	-798.00	2256.00	18900	20240802	-51.38	7610	20241209	20.76	11070	-16.98	20250205	7930	15.89	20250403	18900	-51.38	20240802	7610	20.76	20241209	0.02	Y	417860	500	22 억	50083	N	N	472	N	N
84	20250416	141224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9185	-5	5	-0.05	218429710	23465	34.51	9190	9530	9110	11940	6440	9190	9308.75	1.13	873	9710	9450	9270	9010	8830	9360	8920	22	2750	500	5880	10	1	4430614	407	-11.51	4.07	12	0.53	-798.00	2256.00	18900	20240802	-51.40	7610	20241209	20.70	11070	-17.03	20250205	7930	15.83	20250403	18900	-51.40	20240802	7610	20.70	20241209	0.02	Y	417860	500	22 억	50083	N	N	472	N	N
85	20250416	131223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9210	20	2	0.22	195078775	20912	30.76	9190	9530	9120	11940	6440	9190	9328.56	1.13	844	9710	9450	9270	9010	8830	9360	8920	22	2750	500	5880	10	1	4430614	408	-11.54	4.08	12	0.47	-798.00	2256.00	18900	20240802	-51.27	7610	20241209	21.02	11070	-16.80	20250205	7930	16.14	20250403	18900	-51.27	20240802	7610	21.02	20241209	0.02	Y	417860	500	22 억	50083	N	N	472	N	N
86	20250416	121225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9370	180	2	1.96	186492745	19983	29.39	9190	9530	9120	11940	6440	9190	9332.57	1.13	810	9710	9450	9270	9010	8830	9360	8920	22	2750	500	5880	10	1	4430614	415	-11.74	4.15	12	0.45	-798.00	2256.00	18900	20240802	-50.42	7610	20241209	23.13	11070	-15.36	20250205	7930	18.16	20250403	18900	-50.42	20240802	7610	23.13	20241209	0.02	Y	417860	500	22 억	50083	N	N	472	N	N
87	20250416	111224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9270	80	2	0.87	154023335	16475	24.23	9190	9530	9120	11940	6440	9190	9348.91	1.13	1497	9710	9450	9270	9010	8830	9360	8920	22	2750	500	5880	10	1	4430614	411	-11.62	4.11	12	0.37	-798.00	2256.00	18900	20240802	-50.95	7610	20241209	21.81	11070	-16.26	20250205	7930	16.90	20250403	18900	-50.95	20240802	7610	21.81	20241209	0.02	Y	417860	500	22 억	50083	N	N	472	N	N
88	20250416	101223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9370	180	2	1.96	126853905	13557	19.94	9190	9530	9120	11940	6440	9190	9357.08	1.13	1583	9710	9450	9270	9010	8830	9360	8920	22	2750	500	5880	10	1	4430614	415	-11.74	4.15	12	0.31	-798.00	2256.00	18900	20240802	-50.42	7610	20241209	23.13	11070	-15.36	20250205	7930	18.16	20250403	18900	-50.42	20240802	7610	23.13	20241209	0.02	Y	417860	500	22 억	50083	N	N	472	N	N
89	20250416	091232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9390	200	2	2.18	81295645	8671	12.75	9190	9530	9120	11940	6440	9190	9375.58	1.13	1588	9710	9450	9270	9010	8830	9360	8920	22	2750	500	5880	10	1	4430614	416	-11.77	4.16	12	0.20	-798.00	2256.00	18900	20240802	-50.32	7610	20241209	23.39	11070	-15.18	20250205	7930	18.41	20250403	18900	-50.32	20240802	7610	23.39	20241209	0.02	Y	417860	500	22 억	50083	N	N	472	N	N
90	20250415	161210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9190	-500	5	-5.16	627860010	67843	18.34	9500	9530	9090	12590	6790	9690	9255.02	1.15	-939	12250	10970	9660	8380	7070	11610	9020	22	2900	500	6200	10	1	4430614	407	-11.52	4.07	12	1.53	-798.00	2256.00	18900	20240802	-51.38	7610	20241209	20.76	11070	-16.98	20250205	7930	15.89	20250403	18900	-51.38	20240802	7610	20.76	20241209	0.02	Y	417860	500	22 억	51022	N	N	472	N	N
91	20250415	151223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9300	-390	5	-4.02	604932640	65355	17.66	9500	9530	9090	12590	6790	9690	9256.04	1.15	-714	12250	10970	9660	8380	7070	11610	9020	22	2900	500	6200	10	1	4430614	412	-11.65	4.12	12	1.48	-798.00	2256.00	18900	20240802	-50.79	7610	20241209	22.21	11070	-15.99	20250205	7930	17.28	20250403	18900	-50.79	20240802	7610	22.21	20241209	0.02	Y	417860	500	22 억	51022	N	N	915	N	N
92	20250415	141221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9340	-350	5	-3.61	532996270	57577	15.56	9500	9530	9090	12590	6790	9690	9257.03	1.15	-199	12250	10970	9660	8380	7070	11610	9020	22	2900	500	6200	10	1	4430614	414	-11.70	4.14	12	1.30	-798.00	2256.00	18900	20240802	-50.58	7610	20241209	22.73	11070	-15.63	20250205	7930	17.78	20250403	18900	-50.58	20240802	7610	22.73	20241209	0.02	Y	417860	500	22 억	51022	N	N	915	N	N
93	20250415	131222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9240	-450	5	-4.64	502147790	54275	14.67	9500	9530	9090	12590	6790	9690	9251.84	1.15	14	12250	10970	9660	8380	7070	11610	9020	22	2900	500	6200	10	1	4430614	409	-11.58	4.10	12	1.22	-798.00	2256.00	18900	20240802	-51.11	7610	20241209	21.42	11070	-16.53	20250205	7930	16.52	20250403	18900	-51.11	20240802	7610	21.42	20241209	0.02	Y	417860	500	22 억	51022	N	N	915	N	N
94	20250415	121218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9240	-450	5	-4.64	483364510	52250	14.12	9500	9530	9090	12590	6790	9690	9250.91	1.15	590	12250	10970	9660	8380	7070	11610	9020	22	2900	500	6200	10	1	4430614	409	-11.58	4.10	12	1.18	-798.00	2256.00	18900	20240802	-51.11	7610	20241209	21.42	11070	-16.53	20250205	7930	16.52	20250403	18900	-51.11	20240802	7610	21.42	20241209	0.02	Y	417860	500	22 억	51022	N	N	915	N	N
95	20250415	111221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9250	-440	5	-4.54	454464710	49128	13.28	9500	9530	9090	12590	6790	9690	9250.54	1.15	585	12250	10970	9660	8380	7070	11610	9020	22	2900	500	6200	10	1	4430614	410	-11.59	4.10	12	1.11	-798.00	2256.00	18900	20240802	-51.06	7610	20241209	21.55	11070	-16.44	20250205	7930	16.65	20250403	18900	-51.06	20240802	7610	21.55	20241209	0.02	Y	417860	500	22 억	51022	N	N	915	N	N
96	20250415	101221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9120	-570	5	-5.88	389609160	42099	11.38	9500	9530	9090	12590	6790	9690	9254.49	1.15	415	12250	10970	9660	8380	7070	11610	9020	22	2900	500	6200	10	1	4430614	404	-11.43	4.04	12	0.95	-798.00	2256.00	18900	20240802	-51.75	7610	20241209	19.84	11070	-17.62	20250205	7930	15.01	20250403	18900	-51.75	20240802	7610	19.84	20241209	0.02	Y	417860	500	22 억	51022	N	N	915	N	N
97	20250415	091225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9300	-390	5	-4.02	203681530	21821	5.90	9500	9530	9100	12590	6790	9690	9334.03	1.15	796	12250	10970	9660	8380	7070	11610	9020	22	2900	500	6200	10	1	4430614	412	-11.65	4.12	12	0.49	-798.00	2256.00	18900	20240802	-50.79	7610	20241209	22.21	11070	-15.99	20250205	7930	17.28	20250403	18900	-50.79	20240802	7610	22.21	20241209	0.02	Y	417860	500	22 억	51022	N	N	915	N	N
98	20250414	161205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9690	1270	2	15.08	3691890025	362272	13154.39	8400	10940	8350	10940	5900	8420	10191.87	1.22	-3046	8593	8506	8363	8276	8133	8550	8320	22	2520	500	5380	10	1	4430614	429	-12.14	4.30	12	8.18	-798.00	2256.00	18900	20240802	-48.73	7610	20241209	27.33	11070	-12.47	20250205	7930	22.19	20250403	18900	-48.73	20240802	7610	27.33	20241209	0.02	Y	417860	500	22 억	53963	N	N	915	N	N
99	20250414	151216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9570	1150	2	13.66	3546026615	347182	12606.46	8400	10940	8350	10940	5900	8420	10213.74	1.22	-3045	8593	8506	8363	8276	8133	8550	8320	22	2520	500	5380	10	1	4430614	424	-11.99	4.24	12	7.84	-798.00	2256.00	18900	20240802	-49.37	7610	20241209	25.76	11070	-13.55	20250205	7930	20.68	20250403	18900	-49.37	20240802	7610	25.76	20241209	0.02	Y	417860	500	22 억	53963	N	N	22	N	N
100	20250414	141216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10390	1970	2	23.40	2432871455	236310	8580.61	8400	10940	8350	10940	5900	8420	10295.25	1.22	-1446	8593	8506	8363	8276	8133	8550	8320	22	2520	500	5380	10	1	4430614	460	-13.02	4.61	12	5.33	-798.00	2256.00	18900	20240802	-45.03	7610	20241209	36.53	11070	-6.14	20250205	7930	31.02	20250403	18900	-45.03	20240802	7610	36.53	20241209	0.02	Y	417860	500	22 억	53963	N	N	22	N	N
101	20250414	131213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9090	670	2	7.96	184237750	20654	749.96	8400	9260	8350	10940	5900	8420	8920.20	1.22	-120	8593	8506	8363	8276	8133	8550	8320	22	2520	500	5380	10	1	4430614	403	-11.39	4.03	12	0.47	-798.00	2256.00	18900	20240802	-51.90	7610	20241209	19.45	11070	-17.89	20250205	7930	14.63	20250403	18900	-51.90	20240802	7610	19.45	20241209	0.02	Y	417860	500	22 억	53963	N	N	22	N	N
102	20250414	121216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9050	630	2	7.48	162005720	18197	660.75	8400	9260	8350	10940	5900	8420	8902.88	1.22	-96	8593	8506	8363	8276	8133	8550	8320	22	2520	500	5380	10	1	4430614	401	-11.34	4.01	12	0.41	-798.00	2256.00	18900	20240802	-52.12	7610	20241209	18.92	11070	-18.25	20250205	7930	14.12	20250403	18900	-52.12	20240802	7610	18.92	20241209	0.02	Y	417860	500	22 억	53963	N	N	22	N	N
103	20250414	111209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8920	500	2	5.94	125991920	14219	516.30	8400	9260	8350	10940	5900	8420	8860.81	1.22	83	8593	8506	8363	8276	8133	8550	8320	22	2520	500	5380	10	1	4430614	395	-11.18	3.95	12	0.32	-798.00	2256.00	18900	20240802	-52.80	7610	20241209	17.21	11070	-19.42	20250205	7930	12.48	20250403	18900	-52.80	20240802	7610	17.21	20241209	0.02	Y	417860	500	22 억	53963	N	N	22	N	N
104	20250414	101212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8710	290	2	3.44	32472700	3785	137.44	8400	8840	8350	10940	5900	8420	8579.31	1.22	-129	8593	8506	8363	8276	8133	8550	8320	22	2520	500	5380	10	1	4430614	386	-10.91	3.86	12	0.09	-798.00	2256.00	18900	20240802	-53.92	7610	20241209	14.45	11070	-21.32	20250205	7930	9.84	20250403	18900	-53.92	20240802	7610	14.45	20241209	0.02	Y	417860	500	22 억	53963	N	N	22	N	N
105	20250414	091213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8490	70	2	0.83	2388390	284	10.31	8400	8490	8350	10940	5900	8420	8409.82	1.22	16	8593	8506	8363	8276	8133	8550	8320	22	2520	500	5380	10	1	4430614	376	-10.64	3.76	12	0.01	-798.00	2256.00	18900	20240802	-55.08	7610	20241209	11.56	11070	-23.31	20250205	7930	7.06	20250403	18900	-55.08	20240802	7610	11.56	20241209	0.02	Y	417860	500	22 억	53963	N	N	22	N	N
106	20250411	161200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8420	0	3	0.00	23098860	2754	85.74	8320	8450	8220	10940	5900	8420	8387.39	1.22	-135	8646	8532	8386	8272	8126	8460	8200	22	2520	500	5380	10	1	4430614	373	-10.55	3.73	12	0.06	-798.00	2256.00	18900	20240802	-55.45	7610	20241209	10.64	11070	-23.94	20250205	7930	6.18	20250403	18900	-55.45	20240802	7610	10.64	20241209	0.02	Y	417860	500	22 억	54098	N	N	22	N	N
107	20250411	151212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8420	0	3	0.00	20859140	2488	77.46	8320	8450	8220	10940	5900	8420	8383.90	1.22	-131	8646	8532	8386	8272	8126	8460	8200	22	2520	500	5380	10	1	4430614	373	-10.55	3.73	12	0.06	-798.00	2256.00	18900	20240802	-55.45	7610	20241209	10.64	11070	-23.94	20250205	7930	6.18	20250403	18900	-55.45	20240802	7610	10.64	20241209	0.02	Y	417860	500	22 억	54098	N	N	60	N	N
108	20250411	141209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8420	0	3	0.00	19766690	2358	73.41	8320	8450	8220	10940	5900	8420	8382.82	1.22	-132	8646	8532	8386	8272	8126	8460	8200	22	2520	500	5380	10	1	4430614	373	-10.55	3.73	12	0.05	-798.00	2256.00	18900	20240802	-55.45	7610	20241209	10.64	11070	-23.94	20250205	7930	6.18	20250403	18900	-55.45	20240802	7610	10.64	20241209	0.02	Y	417860	500	22 억	54098	N	N	60	N	N
109	20250411	131211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8410	-10	5	-0.12	19044060	2272	70.73	8320	8450	8220	10940	5900	8420	8382.07	1.22	-128	8646	8532	8386	8272	8126	8460	8200	22	2520	500	5380	10	1	4430614	373	-10.54	3.73	12	0.05	-798.00	2256.00	18900	20240802	-55.50	7610	20241209	10.51	11070	-24.03	20250205	7930	6.05	20250403	18900	-55.50	20240802	7610	10.51	20241209	0.02	Y	417860	500	22 억	54098	N	N	60	N	N
110	20250411	121212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8380	-40	5	-0.48	18498790	2207	68.71	8320	8450	8220	10940	5900	8420	8381.87	1.22	-114	8646	8532	8386	8272	8126	8460	8200	22	2520	500	5380	10	1	4430614	371	-10.50	3.71	12	0.05	-798.00	2256.00	18900	20240802	-55.66	7610	20241209	10.12	11070	-24.30	20250205	7930	5.67	20250403	18900	-55.66	20240802	7610	10.12	20241209	0.02	Y	417860	500	22 억	54098	N	N	60	N	N
111	20250411	111212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8410	-10	5	-0.12	17401260	2076	64.63	8320	8450	8220	10940	5900	8420	8382.11	1.22	-104	8646	8532	8386	8272	8126	8460	8200	22	2520	500	5380	10	1	4430614	373	-10.54	3.73	12	0.05	-798.00	2256.00	18900	20240802	-55.50	7610	20241209	10.51	11070	-24.03	20250205	7930	6.05	20250403	18900	-55.50	20240802	7610	10.51	20241209	0.02	Y	417860	500	22 억	54098	N	N	60	N	N
112	20250411	101216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8440	20	2	0.24	15334410	1828	56.91	8320	8450	8220	10940	5900	8420	8388.63	1.22	-88	8646	8532	8386	8272	8126	8460	8200	22	2520	500	5380	10	1	4430614	374	-10.58	3.74	12	0.04	-798.00	2256.00	18900	20240802	-55.34	7610	20241209	10.91	11070	-23.76	20250205	7930	6.43	20250403	18900	-55.34	20240802	7610	10.91	20241209	0.02	Y	417860	500	22 억	54098	N	N	60	N	N
113	20250411	091218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8450	30	2	0.36	7670840	917	28.55	8320	8450	8220	10940	5900	8420	8365.15	1.22	-16	8646	8532	8386	8272	8126	8460	8200	22	2520	500	5380	10	1	4430614	374	-10.59	3.75	12	0.02	-798.00	2256.00	18900	20240802	-55.29	7610	20241209	11.04	11070	-23.67	20250205	7930	6.56	20250403	18900	-55.29	20240802	7610	11.04	20241209	0.02	Y	417860	500	22 억	54098	N	N	60	N	N
114	20250410	161205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8420	160	2	1.94	24219070	2887	110.36	8440	8500	8240	10730	5790	8260	8389.01	1.22	-41	8486	8372	8276	8162	8066	8325	8115	22	2470	500	5280	10	1	4430614	373	-10.55	3.73	12	0.07	-798.00	2256.00	18900	20240802	-55.45	7610	20241209	10.64	11070	-23.94	20250205	7930	6.18	20250403	18900	-55.45	20240802	7610	10.64	20241209	0.02	Y	417860	500	22 억	54139	N	N	60	N	N
115	20250410	151211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8390	130	2	1.57	21947530	2617	100.04	8440	8500	8240	10730	5790	8260	8386.52	1.22	-39	8486	8372	8276	8162	8066	8325	8115	22	2470	500	5280	10	1	4430614	372	-10.51	3.72	12	0.06	-798.00	2256.00	18900	20240802	-55.61	7610	20241209	10.25	11070	-24.21	20250205	7930	5.80	20250403	18900	-55.61	20240802	7610	10.25	20241209	0.02	Y	417860	500	22 억	54139	N	N	32	N	N
116	20250410	141206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8400	140	2	1.69	17942180	2140	81.80	8440	8500	8240	10730	5790	8260	8384.20	1.22	-113	8486	8372	8276	8162	8066	8325	8115	22	2470	500	5280	10	1	4430614	372	-10.53	3.72	12	0.05	-798.00	2256.00	18900	20240802	-55.56	7610	20241209	10.38	11070	-24.12	20250205	7930	5.93	20250403	18900	-55.56	20240802	7610	10.38	20241209	0.02	Y	417860	500	22 억	54139	N	N	32	N	N
117	20250410	131205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8390	130	2	1.57	14543900	1736	66.36	8440	8500	8240	10730	5790	8260	8377.82	1.22	-122	8486	8372	8276	8162	8066	8325	8115	22	2470	500	5280	10	1	4430614	372	-10.51	3.72	12	0.04	-798.00	2256.00	18900	20240802	-55.61	7610	20241209	10.25	11070	-24.21	20250205	7930	5.80	20250403	18900	-55.61	20240802	7610	10.25	20241209	0.02	Y	417860	500	22 억	54139	N	N	32	N	N
118	20250410	121205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8370	110	2	1.33	12084990	1443	55.16	8440	8500	8240	10730	5790	8260	8374.91	1.22	-126	8486	8372	8276	8162	8066	8325	8115	22	2470	500	5280	10	1	4430614	371	-10.49	3.71	12	0.03	-798.00	2256.00	18900	20240802	-55.71	7610	20241209	9.99	11070	-24.39	20250205	7930	5.55	20250403	18900	-55.71	20240802	7610	9.99	20241209	0.02	Y	417860	500	22 억	54139	N	N	32	N	N
119	20250410	111204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8330	70	2	0.85	8250750	983	37.58	8440	8500	8240	10730	5790	8260	8393.44	1.22	-68	8486	8372	8276	8162	8066	8325	8115	22	2470	500	5280	10	1	4430614	369	-10.44	3.69	12	0.02	-798.00	2256.00	18900	20240802	-55.93	7610	20241209	9.46	11070	-24.75	20250205	7930	5.04	20250403	18900	-55.93	20240802	7610	9.46	20241209	0.02	Y	417860	500	22 억	54139	N	N	32	N	N
120	20250410	101207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8370	110	2	1.33	8167370	973	37.19	8440	8500	8240	10730	5790	8260	8394.01	1.22	-63	8486	8372	8276	8162	8066	8325	8115	22	2470	500	5280	10	1	4430614	371	-10.49	3.71	12	0.02	-798.00	2256.00	18900	20240802	-55.71	7610	20241209	9.99	11070	-24.39	20250205	7930	5.55	20250403	18900	-55.71	20240802	7610	9.99	20241209	0.02	Y	417860	500	22 억	54139	N	N	32	N	N
121	20250410	091210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8430	170	2	2.06	5872060	697	26.64	8440	8500	8240	10730	5790	8260	8424.76	1.22	-23	8486	8372	8276	8162	8066	8325	8115	22	2470	500	5280	10	1	4430614	374	-10.56	3.74	12	0.02	-798.00	2256.00	18900	20240802	-55.40	7610	20241209	10.78	11070	-23.85	20250205	7930	6.31	20250403	18900	-55.40	20240802	7610	10.78	20241209	0.02	Y	417860	500	22 억	54139	N	N	32	N	N
122	20250409	161157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8260	20	2	0.24	21122830	2560	51.41	8390	8390	8180	10710	5770	8240	8251.06	1.23	-170	8500	8370	8240	8110	7980	8435	8175	22	2470	500	5270	10	1	4430614	366	-10.35	3.66	12	0.06	-798.00	2256.00	18900	20240802	-56.30	7610	20241209	8.54	11070	-25.38	20250205	7930	4.16	20250403	18900	-56.30	20240802	7610	8.54	20241209	0.03	Y	417860	500	22 억	54309	N	N	32	N	N
123	20250409	151010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8210	-30	5	-0.36	20875020	2530	50.80	8390	8390	8180	10710	5770	8240	8251.00	1.23	-165	8500	8370	8240	8110	7980	8435	8175	22	2470	500	5270	10	1	4430614	364	-10.29	3.64	12	0.06	-798.00	2256.00	18900	20240802	-56.56	7610	20241209	7.88	11070	-25.84	20250205	7930	3.53	20250403	18900	-56.56	20240802	7610	7.88	20241209	0.03	Y	417860	500	22 억	54309	N	N	102	N	N
124	20250409	141156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8280	40	2	0.49	20397450	2472	49.64	8390	8390	8180	10710	5770	8240	8251.40	1.23	-148	8500	8370	8240	8110	7980	8435	8175	22	2470	500	5270	10	1	4430614	367	-10.38	3.67	12	0.06	-798.00	2256.00	18900	20240802	-56.19	7610	20241209	8.80	11070	-25.20	20250205	7930	4.41	20250403	18900	-56.19	20240802	7610	8.80	20241209	0.03	Y	417860	500	22 억	54309	N	N	102	N	N
125	20250409	131150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8190	-50	5	-0.61	12258610	1480	29.72	8390	8390	8180	10710	5770	8240	8282.84	1.23	-116	8500	8370	8240	8110	7980	8435	8175	22	2470	500	5270	10	1	4430614	363	-10.26	3.63	12	0.03	-798.00	2256.00	18900	20240802	-56.67	7610	20241209	7.62	11070	-26.02	20250205	7930	3.28	20250403	18900	-56.67	20240802	7610	7.62	20241209	0.03	Y	417860	500	22 억	54309	N	N	102	N	N
126	20250409	121154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8200	-40	5	-0.49	10037760	1209	24.28	8390	8390	8180	10710	5770	8240	8302.53	1.23	-108	8500	8370	8240	8110	7980	8435	8175	22	2470	500	5270	10	1	4430614	363	-10.28	3.63	12	0.03	-798.00	2256.00	18900	20240802	-56.61	7610	20241209	7.75	11070	-25.93	20250205	7930	3.40	20250403	18900	-56.61	20240802	7610	7.75	20241209	0.03	Y	417860	500	22 억	54309	N	N	102	N	N
127	20250409	111150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8220	-20	5	-0.24	9963920	1200	24.10	8390	8390	8180	10710	5770	8240	8303.27	1.23	-108	8500	8370	8240	8110	7980	8435	8175	22	2470	500	5270	10	1	4430614	364	-10.30	3.64	12	0.03	-798.00	2256.00	18900	20240802	-56.51	7610	20241209	8.02	11070	-25.75	20250205	7930	3.66	20250403	18900	-56.51	20240802	7610	8.02	20241209	0.03	Y	417860	500	22 억	54309	N	N	102	N	N
128	20250409	101157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8220	-20	5	-0.24	8928200	1074	21.57	8390	8390	8180	10710	5770	8240	8313.04	1.23	-108	8500	8370	8240	8110	7980	8435	8175	22	2470	500	5270	10	1	4430614	364	-10.30	3.64	12	0.02	-798.00	2256.00	18900	20240802	-56.51	7610	20241209	8.02	11070	-25.75	20250205	7930	3.66	20250403	18900	-56.51	20240802	7610	8.02	20241209	0.03	Y	417860	500	22 억	54309	N	N	102	N	N
129	20250409	091201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8300	60	2	0.73	5547440	662	13.29	8390	8390	8250	10710	5770	8240	8379.82	1.23	-74	8500	8370	8240	8110	7980	8435	8175	22	2470	500	5270	10	1	4430614	368	-10.40	3.68	12	0.01	-798.00	2256.00	18900	20240802	-56.08	7610	20241209	9.07	11070	-25.02	20250205	7930	4.67	20250403	18900	-56.08	20240802	7610	9.07	20241209	0.03	Y	417860	500	22 억	54309	N	N	102	N	N
130	20250408	161140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8240	140	2	1.73	41068515	4979	79.30	8110	8370	8110	10530	5670	8100	8248.40	1.22	241	8520	8310	8160	7950	7800	8235	7875	22	2430	500	5180	10	1	4430614	365	-10.33	3.65	12	0.11	-798.00	2256.00	18900	20240802	-56.40	7610	20241209	8.28	11070	-25.56	20250205	7930	3.91	20250403	18900	-56.40	20240802	7610	8.28	20241209	0.03	Y	417860	500	22 억	54068	N	N	102	N	N
131	20250408	151150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8240	140	2	1.73	40738915	4939	78.66	8110	8370	8110	10530	5670	8100	8248.41	1.22	242	8520	8310	8160	7950	7800	8235	7875	22	2430	500	5180	10	1	4430614	365	-10.33	3.65	12	0.11	-798.00	2256.00	18900	20240802	-56.40	7610	20241209	8.28	11070	-25.56	20250205	7930	3.91	20250403	18900	-56.40	20240802	7610	8.28	20241209	0.03	Y	417860	500	22 억	54068	N	N	0	N	N
132	20250408	141147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8200	100	2	1.23	40005875	4850	77.24	8110	8370	8110	10530	5670	8100	8248.63	1.22	230	8520	8310	8160	7950	7800	8235	7875	22	2430	500	5180	10	1	4430614	363	-10.28	3.63	12	0.11	-798.00	2256.00	18900	20240802	-56.61	7610	20241209	7.75	11070	-25.93	20250205	7930	3.40	20250403	18900	-56.61	20240802	7610	7.75	20241209	0.03	Y	417860	500	22 억	54068	N	N	0	N	N
133	20250408	131143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8280	180	2	2.22	28637970	3469	55.25	8110	8370	8110	10530	5670	8100	8255.40	1.22	190	8520	8310	8160	7950	7800	8235	7875	22	2430	500	5180	10	1	4430614	367	-10.38	3.67	12	0.08	-798.00	2256.00	18900	20240802	-56.19	7610	20241209	8.80	11070	-25.20	20250205	7930	4.41	20250403	18900	-56.19	20240802	7610	8.80	20241209	0.03	Y	417860	500	22 억	54068	N	N	0	N	N
134	20250408	121149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8290	190	2	2.35	24013300	2912	46.38	8110	8290	8110	10530	5670	8100	8246.33	1.22	190	8520	8310	8160	7950	7800	8235	7875	22	2430	500	5180	10	1	4430614	367	-10.39	3.67	12	0.07	-798.00	2256.00	18900	20240802	-56.14	7610	20241209	8.94	11070	-25.11	20250205	7930	4.54	20250403	18900	-56.14	20240802	7610	8.94	20241209	0.03	Y	417860	500	22 억	54068	N	N	0	N	N
135	20250408	111146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8280	180	2	2.22	20091890	2438	38.83	8110	8290	8110	10530	5670	8100	8241.14	1.22	186	8520	8310	8160	7950	7800	8235	7875	22	2430	500	5180	10	1	4430614	367	-10.38	3.67	12	0.06	-798.00	2256.00	18900	20240802	-56.19	7610	20241209	8.80	11070	-25.20	20250205	7930	4.41	20250403	18900	-56.19	20240802	7610	8.80	20241209	0.03	Y	417860	500	22 억	54068	N	N	0	N	N
136	20250408	101147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8250	150	2	1.85	4518890	550	8.76	8110	8290	8110	10530	5670	8100	8216.16	1.22	144	8520	8310	8160	7950	7800	8235	7875	22	2430	500	5180	10	1	4430614	366	-10.34	3.66	12	0.01	-798.00	2256.00	18900	20240802	-56.35	7610	20241209	8.41	11070	-25.47	20250205	7930	4.04	20250403	18900	-56.35	20240802	7610	8.41	20241209	0.03	Y	417860	500	22 억	54068	N	N	0	N	N
137	20250408	091149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8180	80	2	0.99	1129760	138	2.20	8110	8210	8110	10530	5670	8100	8186.67	1.22	131	8520	8310	8160	7950	7800	8235	7875	22	2430	500	5180	10	1	4430614	362	-10.25	3.63	12	0.00	-798.00	2256.00	18900	20240802	-56.72	7610	20241209	7.49	11070	-26.11	20250205	7930	3.15	20250403	18900	-56.72	20240802	7610	7.49	20241209	0.03	Y	417860	500	22 억	54068	N	N	0	N	N
138	20250407	161134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8100	-280	5	-3.34	50389990	6219	216.92	8370	8370	8010	10890	5870	8380	8097.28	1.22	-34	8666	8522	8256	8112	7846	8595	8185	22	2510	500	5360	10	1	4430614	359	-10.15	3.59	12	0.14	-798.00	2256.00	18900	20240802	-57.14	7610	20241209	6.44	11070	-26.83	20250205	7930	2.14	20250403	18900	-57.14	20240802	7610	6.44	20241209	0.03	Y	417860	500	22 억	54098	N	N	58	N	N
139	20250407	151141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8140	-240	5	-2.86	40588470	5013	174.85	8370	8370	8010	10890	5870	8380	8096.64	1.22	56	8666	8522	8256	8112	7846	8595	8185	22	2510	500	5360	10	1	4430614	361	-10.20	3.61	12	0.11	-798.00	2256.00	18900	20240802	-56.93	7610	20241209	6.96	11070	-26.47	20250205	7930	2.65	20250403	18900	-56.93	20240802	7610	6.96	20241209	0.03	Y	417860	500	22 억	54098	N	N	58	N	N
140	20250407	141139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8110	-270	5	-3.22	40139770	4958	172.93	8370	8370	8010	10890	5870	8380	8095.96	1.22	99	8666	8522	8256	8112	7846	8595	8185	22	2510	500	5360	10	1	4430614	359	-10.16	3.59	12	0.11	-798.00	2256.00	18900	20240802	-57.09	7610	20241209	6.57	11070	-26.74	20250205	7930	2.27	20250403	18900	-57.09	20240802	7610	6.57	20241209	0.03	Y	417860	500	22 억	54098	N	N	58	N	N
141	20250407	131137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8160	-220	5	-2.63	35207010	4352	151.80	8370	8370	8010	10890	5870	8380	8089.85	1.22	-5	8666	8522	8256	8112	7846	8595	8185	22	2510	500	5360	10	1	4430614	362	-10.23	3.62	12	0.10	-798.00	2256.00	18900	20240802	-56.83	7610	20241209	7.23	11070	-26.29	20250205	7930	2.90	20250403	18900	-56.83	20240802	7610	7.23	20241209	0.03	Y	417860	500	22 억	54098	N	N	58	N	N
142	20250407	121133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8130	-250	5	-2.98	34190860	4227	147.44	8370	8370	8010	10890	5870	8380	8088.68	1.22	-1	8666	8522	8256	8112	7846	8595	8185	22	2510	500	5360	10	1	4430614	360	-10.19	3.60	12	0.10	-798.00	2256.00	18900	20240802	-56.98	7610	20241209	6.83	11070	-26.56	20250205	7930	2.52	20250403	18900	-56.98	20240802	7610	6.83	20241209	0.03	Y	417860	500	22 억	54098	N	N	58	N	N
143	20250407	111137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8100	-280	5	-3.34	33914710	4193	146.25	8370	8370	8010	10890	5870	8380	8088.41	1.22	13	8666	8522	8256	8112	7846	8595	8185	22	2510	500	5360	10	1	4430614	359	-10.15	3.59	12	0.09	-798.00	2256.00	18900	20240802	-57.14	7610	20241209	6.44	11070	-26.83	20250205	7930	2.14	20250403	18900	-57.14	20240802	7610	6.44	20241209	0.03	Y	417860	500	22 억	54098	N	N	58	N	N
144	20250407	101137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8020	-360	5	-4.30	4476730	553	19.29	8370	8370	8010	10890	5870	8380	8095.35	1.22	10	8666	8522	8256	8112	7846	8595	8185	22	2510	500	5360	10	1	4430614	355	-10.05	3.55	12	0.01	-798.00	2256.00	18900	20240802	-57.57	7610	20241209	5.39	11070	-27.55	20250205	7930	1.13	20250403	18900	-57.57	20240802	7610	5.39	20241209	0.03	Y	417860	500	22 억	54098	N	N	58	N	N
145	20250407	091139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8040	-340	5	-4.06	2344500	288	10.05	8370	8370	8040	10890	5870	8380	8140.62	1.22	59	8666	8522	8256	8112	7846	8595	8185	22	2510	500	5360	10	1	4430614	356	-10.08	3.56	12	0.01	-798.00	2256.00	18900	20240802	-57.46	7610	20241209	5.65	11070	-27.37	20250205	7930	1.39	20250403	18900	-57.46	20240802	7610	5.65	20241209	0.03	Y	417860	500	22 억	54098	N	N	58	N	N
146	20250404	161133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8380	250	2	3.08	23022825	2867	141.23	8000	8400	7990	10560	5700	8130	8029.80	1.22	-112	8303	8216	8073	7986	7843	8260	8030	22	2430	500	5200	10	1	4430614	371	-10.50	3.71	12	0.06	-798.00	2256.00	18900	20240802	-55.66	7610	20241209	10.12	11070	-24.30	20250205	7930	5.67	20250403	18900	-55.66	20240802	7610	10.12	20241209	0.03	Y	417860	500	22 억	54210	N	N	58	N	N
147	20250404	151145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	-80	5	-0.98	20858645	2601	128.13	8000	8090	7990	10560	5700	8130	8019.47	1.22	-130	8303	8216	8073	7986	7843	8260	8030	22	2430	500	5200	10	1	4430614	357	-10.09	3.57	12	0.06	-798.00	2256.00	18900	20240802	-57.41	7610	20241209	5.78	11070	-27.28	20250205	7930	1.51	20250403	18900	-57.41	20240802	7610	5.78	20241209	0.03	Y	417860	500	22 억	54210	N	N	0	N	N
148	20250404	141148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	-80	5	-0.98	20592595	2568	126.50	8000	8090	7990	10560	5700	8130	8018.92	1.22	-130	8303	8216	8073	7986	7843	8260	8030	22	2430	500	5200	10	1	4430614	357	-10.09	3.57	12	0.06	-798.00	2256.00	18900	20240802	-57.41	7610	20241209	5.78	11070	-27.28	20250205	7930	1.51	20250403	18900	-57.41	20240802	7610	5.78	20241209	0.03	Y	417860	500	22 억	54210	N	N	0	N	N
149	20250404	131145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8000	-130	5	-1.60	20222545	2522	124.24	8000	8090	7990	10560	5700	8130	8018.46	1.22	-89	8303	8216	8073	7986	7843	8260	8030	22	2430	500	5200	10	1	4430614	354	-10.03	3.55	12	0.06	-798.00	2256.00	18900	20240802	-57.67	7610	20241209	5.12	11070	-27.73	20250205	7930	0.88	20250403	18900	-57.67	20240802	7610	5.12	20241209	0.03	Y	417860	500	22 억	54210	N	N	0	N	N
150	20250404	121137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8040	-90	5	-1.11	10464995	1303	64.19	8000	8090	8000	10560	5700	8130	8031.46	1.22	-63	8303	8216	8073	7986	7843	8260	8030	22	2430	500	5200	10	1	4430614	356	-10.08	3.56	12	0.03	-798.00	2256.00	18900	20240802	-57.46	7610	20241209	5.65	11070	-27.37	20250205	7930	1.39	20250403	18900	-57.46	20240802	7610	5.65	20241209	0.03	Y	417860	500	22 억	54210	N	N	0	N	N
151	20250404	111142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8010	-120	5	-1.48	9541865	1188	58.52	8000	8090	8000	10560	5700	8130	8031.87	1.22	-77	8303	8216	8073	7986	7843	8260	8030	22	2430	500	5200	10	1	4430614	355	-10.04	3.55	12	0.03	-798.00	2256.00	18900	20240802	-57.62	7610	20241209	5.26	11070	-27.64	20250205	7930	1.01	20250403	18900	-57.62	20240802	7610	5.26	20241209	0.03	Y	417860	500	22 억	54210	N	N	0	N	N
152	20250404	101143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8060	-70	5	-0.86	1353780	169	8.33	8000	8060	8000	10560	5700	8130	8010.53	1.22	-56	8303	8216	8073	7986	7843	8260	8030	22	2430	500	5200	10	1	4430614	357	-10.10	3.57	12	0.00	-798.00	2256.00	18900	20240802	-57.35	7610	20241209	5.91	11070	-27.19	20250205	7930	1.64	20250403	18900	-57.35	20240802	7610	5.91	20241209	0.03	Y	417860	500	22 억	54210	N	N	0	N	N
153	20250404	091148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8000	-130	5	-1.60	328250	41	2.02	8000	8010	8000	10560	5700	8130	8006.10	1.22	-1	8303	8216	8073	7986	7843	8260	8030	22	2430	500	5200	10	1	4430614	354	-10.03	3.55	12	0.00	-798.00	2256.00	18900	20240802	-57.67	7610	20241209	5.12	11070	-27.73	20250205	7930	0.88	20250403	18900	-57.67	20240802	7610	5.12	20241209	0.03	Y	417860	500	22 억	54210	N	N	0	N	N
154	20250403	161123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8130	-30	5	-0.37	16049680	1979	56.87	8070	8160	7930	10600	5720	8160	8109.70	1.22	-25	8266	8212	8146	8092	8026	8180	8060	22	2440	500	5220	10	1	4430614	360	-10.19	3.60	12	0.04	-798.00	2256.00	18900	20240802	-56.98	7610	20241209	6.83	11070	-26.56	20250205	7930	2.52	20250403	18900	-56.98	20240802	7610	6.83	20241209	0.03	Y	417860	500	22 억	54235	N	N	0	N	N
155	20250403	151133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8130	-30	5	-0.37	15756990	1943	55.83	8070	8160	7930	10600	5720	8160	8109.62	1.22	-25	8266	8212	8146	8092	8026	8180	8060	22	2440	500	5220	10	1	4430614	360	-10.19	3.60	12	0.04	-798.00	2256.00	18900	20240802	-56.98	7610	20241209	6.83	11070	-26.56	20250205	7930	2.52	20250403	18900	-56.98	20240802	7610	6.83	20241209	0.03	Y	417860	500	22 억	54235	N	N	0	N	N
156	20250403	141131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8160	0	3	0.00	7470040	925	26.58	8070	8160	7930	10600	5720	8160	8075.72	1.22	-50	8266	8212	8146	8092	8026	8180	8060	22	2440	500	5220	10	1	4430614	362	-10.23	3.62	12	0.02	-798.00	2256.00	18900	20240802	-56.83	7610	20241209	7.23	11070	-26.29	20250205	7930	2.90	20250403	18900	-56.83	20240802	7610	7.23	20241209	0.03	Y	417860	500	22 억	54235	N	N	0	N	N
157	20250403	131129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8160	0	3	0.00	6327640	785	22.56	8070	8160	7930	10600	5720	8160	8060.69	1.22	-78	8266	8212	8146	8092	8026	8180	8060	22	2440	500	5220	10	1	4430614	362	-10.23	3.62	12	0.02	-798.00	2256.00	18900	20240802	-56.83	7610	20241209	7.23	11070	-26.29	20250205	7930	2.90	20250403	18900	-56.83	20240802	7610	7.23	20241209	0.03	Y	417860	500	22 억	54235	N	N	0	N	N
158	20250403	121128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8140	-20	5	-0.25	5064370	630	18.10	8070	8140	7930	10600	5720	8160	8038.68	1.22	-74	8266	8212	8146	8092	8026	8180	8060	22	2440	500	5220	10	1	4430614	361	-10.20	3.61	12	0.01	-798.00	2256.00	18900	20240802	-56.93	7610	20241209	6.96	11070	-26.47	20250205	7930	2.65	20250403	18900	-56.93	20240802	7610	6.96	20241209	0.03	Y	417860	500	22 억	54235	N	N	0	N	N
159	20250403	111131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8080	-80	5	-0.98	3983080	497	14.28	8070	8130	7930	10600	5720	8160	8014.25	1.22	-60	8266	8212	8146	8092	8026	8180	8060	22	2440	500	5220	10	1	4430614	358	-10.13	3.58	12	0.01	-798.00	2256.00	18900	20240802	-57.25	7610	20241209	6.18	11070	-27.01	20250205	7930	1.89	20250403	18900	-57.25	20240802	7610	6.18	20241209	0.03	Y	417860	500	22 억	54235	N	N	0	N	N
160	20250403	101131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8010	-150	5	-1.84	3966920	495	14.22	8070	8130	7930	10600	5720	8160	8013.98	1.22	-58	8266	8212	8146	8092	8026	8180	8060	22	2440	500	5220	10	1	4430614	355	-10.04	3.55	12	0.01	-798.00	2256.00	18900	20240802	-57.62	7610	20241209	5.26	11070	-27.64	20250205	7930	1.01	20250403	18900	-57.62	20240802	7610	5.26	20241209	0.03	Y	417860	500	22 억	54235	N	N	0	N	N
161	20250403	091136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7970	-190	5	-2.33	334680	42	1.21	8070	8070	7930	10600	5720	8160	7968.57	1.22	10	8266	8212	8146	8092	8026	8180	8060	22	2440	500	5220	10	1	4430614	353	-9.99	3.53	12	0.00	-798.00	2256.00	18900	20240802	-57.83	7610	20241209	4.73	11070	-28.00	20250205	7930	0.50	20250403	18900	-57.83	20240802	7610	4.73	20241209	0.03	Y	417860	500	22 억	54235	N	N	0	N	N
162	20250402	161107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8160	80	2	0.99	28324570	3480	55.48	8200	8200	8080	10500	5660	8080	8139.24	1.23	-72	8540	8310	8160	7930	7780	8235	7855	22	2420	500	5170	10	1	4430614	362	-10.23	3.62	12	0.08	-798.00	2256.00	18900	20240802	-56.83	7610	20241209	7.23	11070	-26.29	20250205	7960	2.51	20250331	18900	-56.83	20240802	7610	7.23	20241209	0.03	Y	417860	500	22 억	54307	N	N	0	N	N
163	20250402	151108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8120	40	2	0.50	27722950	3406	54.30	8200	8200	8080	10500	5660	8080	8139.45	1.23	-36	8540	8310	8160	7930	7780	8235	7855	22	2420	500	5170	10	1	4430614	360	-10.18	3.60	12	0.08	-798.00	2256.00	18900	20240802	-57.04	7610	20241209	6.70	11070	-26.65	20250205	7960	2.01	20250331	18900	-57.04	20240802	7610	6.70	20241209	0.03	Y	417860	500	22 억	54307	N	N	0	N	N
164	20250402	141110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8160	80	2	0.99	25329730	3113	49.63	8200	8200	8080	10500	5660	8080	8136.76	1.23	-72	8540	8310	8160	7930	7780	8235	7855	22	2420	500	5170	10	1	4430614	362	-10.23	3.62	12	0.07	-798.00	2256.00	18900	20240802	-56.83	7610	20241209	7.23	11070	-26.29	20250205	7960	2.51	20250331	18900	-56.83	20240802	7610	7.23	20241209	0.03	Y	417860	500	22 억	54307	N	N	0	N	N
165	20250402	131112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8160	80	2	0.99	12870410	1586	25.29	8200	8200	8080	10500	5660	8080	8115.01	1.23	-54	8540	8310	8160	7930	7780	8235	7855	22	2420	500	5170	10	1	4430614	362	-10.23	3.62	12	0.04	-798.00	2256.00	18900	20240802	-56.83	7610	20241209	7.23	11070	-26.29	20250205	7960	2.51	20250331	18900	-56.83	20240802	7610	7.23	20241209	0.03	Y	417860	500	22 억	54307	N	N	0	N	N
166	20250402	121109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8170	90	2	1.11	12845930	1583	25.24	8200	8200	8080	10500	5660	8080	8114.93	1.23	-53	8540	8310	8160	7930	7780	8235	7855	22	2420	500	5170	10	1	4430614	362	-10.24	3.62	12	0.04	-798.00	2256.00	18900	20240802	-56.77	7610	20241209	7.36	11070	-26.20	20250205	7960	2.64	20250331	18900	-56.77	20240802	7610	7.36	20241209	0.03	Y	417860	500	22 억	54307	N	N	0	N	N
167	20250402	111110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8120	40	2	0.50	12249520	1510	24.08	8200	8200	8080	10500	5660	8080	8112.26	1.23	18	8540	8310	8160	7930	7780	8235	7855	22	2420	500	5170	10	1	4430614	360	-10.18	3.60	12	0.03	-798.00	2256.00	18900	20240802	-57.04	7610	20241209	6.70	11070	-26.65	20250205	7960	2.01	20250331	18900	-57.04	20240802	7610	6.70	20241209	0.03	Y	417860	500	22 억	54307	N	N	0	N	N
168	20250402	101108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8120	40	2	0.50	5533600	682	10.87	8200	8200	8100	10500	5660	8080	8113.78	1.23	-27	8540	8310	8160	7930	7780	8235	7855	22	2420	500	5170	10	1	4430614	360	-10.18	3.60	12	0.02	-798.00	2256.00	18900	20240802	-57.04	7610	20241209	6.70	11070	-26.65	20250205	7960	2.01	20250331	18900	-57.04	20240802	7610	6.70	20241209	0.03	Y	417860	500	22 억	54307	N	N	0	N	N
169	20250402	091118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8200	120	2	1.49	246000	30	0.48	8200	8200	8200	10500	5660	8080	8200.00	1.23	-4	8540	8310	8160	7930	7780	8235	7855	22	2420	500	5170	10	1	4430614	363	-10.28	3.63	12	0.00	-798.00	2256.00	18900	20240802	-56.61	7610	20241209	7.75	11070	-25.93	20250205	7960	3.02	20250331	18900	-56.61	20240802	7610	7.75	20241209	0.03	Y	417860	500	22 억	54307	N	N	0	N	N
170	20250401	161119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8080	120	2	1.51	51059485	6272	146.41	8390	8390	8010	10340	5580	7960	8141.63	1.22	188	8280	8120	8040	7880	7800	8080	7840	22	2380	500	5090	10	1	4430614	358	-10.13	3.58	12	0.14	-798.00	2256.00	18900	20240802	-57.25	7610	20241209	6.18	11070	-27.01	20250205	7960	1.51	20250331	18900	-57.25	20240802	7610	6.18	20241209	0.03	Y	417860	500	22 억	54119	N	N	0	N	N
171	20250401	151116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8120	160	2	2.01	49451525	6073	141.76	8390	8390	8010	10340	5580	7960	8142.85	1.22	259	8280	8120	8040	7880	7800	8080	7840	22	2380	500	5090	10	1	4430614	360	-10.18	3.60	12	0.14	-798.00	2256.00	18900	20240802	-57.04	7610	20241209	6.70	11070	-26.65	20250205	7960	2.01	20250331	18900	-57.04	20240802	7610	6.70	20241209	0.03	Y	417860	500	22 억	54119	N	N	0	N	N
172	20250401	141117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8060	100	2	1.26	44785945	5497	128.31	8390	8390	8010	10340	5580	7960	8147.34	1.22	260	8280	8120	8040	7880	7800	8080	7840	22	2380	500	5090	10	1	4430614	357	-10.10	3.57	12	0.12	-798.00	2256.00	18900	20240802	-57.35	7610	20241209	5.91	11070	-27.19	20250205	7960	1.26	20250331	18900	-57.35	20240802	7610	5.91	20241209	0.03	Y	417860	500	22 억	54119	N	N	0	N	N
173	20250401	131118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8100	140	2	1.76	36248705	4441	103.66	8390	8390	8010	10340	5580	7960	8162.28	1.22	-7	8280	8120	8040	7880	7800	8080	7840	22	2380	500	5090	10	1	4430614	359	-10.15	3.59	12	0.10	-798.00	2256.00	18900	20240802	-57.14	7610	20241209	6.44	11070	-26.83	20250205	7960	1.76	20250331	18900	-57.14	20240802	7610	6.44	20241209	0.03	Y	417860	500	22 억	54119	N	N	0	N	N
174	20250401	121118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8130	170	2	2.14	26537030	3245	75.75	8390	8390	8010	10340	5580	7960	8177.82	1.22	17	8280	8120	8040	7880	7800	8080	7840	22	2380	500	5090	10	1	4430614	360	-10.19	3.60	12	0.07	-798.00	2256.00	18900	20240802	-56.98	7610	20241209	6.83	11070	-26.56	20250205	7960	2.14	20250331	18900	-56.98	20240802	7610	6.83	20241209	0.03	Y	417860	500	22 억	54119	N	N	0	N	N
175	20250401	111104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8170	210	2	2.64	12384970	1508	35.20	8390	8390	8010	10340	5580	7960	8212.84	1.22	12	8280	8120	8040	7880	7800	8080	7840	22	2380	500	5090	10	1	4430614	362	-10.24	3.62	12	0.03	-798.00	2256.00	18900	20240802	-56.77	7610	20241209	7.36	11070	-26.20	20250205	7960	2.64	20250331	18900	-56.77	20240802	7610	7.36	20241209	0.03	Y	417860	500	22 억	54119	N	N	0	N	N
176	20250401	101100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8190	230	2	2.89	6755730	819	19.12	8390	8390	8010	10340	5580	7960	8248.75	1.22	-51	8280	8120	8040	7880	7800	8080	7840	22	2380	500	5090	10	1	4430614	363	-10.26	3.63	12	0.02	-798.00	2256.00	18900	20240802	-56.67	7610	20241209	7.62	11070	-26.02	20250205	7960	2.89	20250331	18900	-56.67	20240802	7610	7.62	20241209	0.03	Y	417860	500	22 억	54119	N	N	0	N	N
177	20250401	091102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8130	170	2	2.14	3246690	390	9.10	8390	8390	8010	10340	5580	7960	8324.85	1.22	-31	8280	8120	8040	7880	7800	8080	7840	22	2380	500	5090	10	1	4430614	360	-10.19	3.60	12	0.01	-798.00	2256.00	18900	20240802	-56.98	7610	20241209	6.83	11070	-26.56	20250205	7960	2.14	20250331	18900	-56.98	20240802	7610	6.83	20241209	0.03	Y	417860	500	22 억	54119	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History