KissMeData/300080/price/prices-20250401.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	marketWarningCode	shortOverheated
2	20250430	161119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20150	-550	5	-2.66	431919480	21347	70.42	20750	20850	19990	26900	14500	20700	20233.38	1.71	-479	21166	20932	20516	20282	19866	21050	20400	28	6200	500	14070	50	1	5501817	1109	137.07	9.99	12	0.39	147.00	2017.00	37200	20240514	-45.83	11100	20241115	81.53	27200	-25.92	20250204	15730	28.10	20250120	37200	-45.83	20240514	11100	81.53	20241115	0.42	Y	300080	500	27 억	94031	N	N	301	N	00	N
3	20250430	151129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20150	-550	5	-2.66	410555330	20287	66.92	20750	20850	19990	26900	14500	20700	20237.36	1.71	-303	21166	20932	20516	20282	19866	21050	20400	28	6200	500	14070	50	1	5501817	1109	137.07	9.99	12	0.37	147.00	2017.00	37200	20240514	-45.83	11100	20241115	81.53	27200	-25.92	20250204	15730	28.10	20250120	37200	-45.83	20240514	11100	81.53	20241115	0.42	Y	300080	500	27 억	94031	N	N	360	N	00	N
4	20250430	141130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20050	-650	5	-3.14	344857800	17008	56.10	20750	20850	20000	26900	14500	20700	20276.21	1.71	-1910	21166	20932	20516	20282	19866	21050	20400	28	6200	500	14070	50	1	5501817	1103	136.39	9.94	12	0.31	147.00	2017.00	37200	20240514	-46.10	11100	20241115	80.63	27200	-26.29	20250204	15730	27.46	20250120	37200	-46.10	20240514	11100	80.63	20241115	0.42	Y	300080	500	27 억	94031	N	N	360	N	00	N
5	20250430	131127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20200	-500	5	-2.42	305731200	15058	49.67	20750	20850	20000	26900	14500	20700	20303.57	1.71	-2217	21166	20932	20516	20282	19866	21050	20400	28	6200	500	14070	50	1	5501817	1111	137.41	10.01	12	0.27	147.00	2017.00	37200	20240514	-45.70	11100	20241115	81.98	27200	-25.74	20250204	15730	28.42	20250120	37200	-45.70	20240514	11100	81.98	20241115	0.42	Y	300080	500	27 억	94031	N	N	360	N	00	N
6	20250430	121131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20100	-600	5	-2.90	285345600	14043	46.32	20750	20850	20000	26900	14500	20700	20319.42	1.71	-2238	21166	20932	20516	20282	19866	21050	20400	28	6200	500	14070	50	1	5501817	1106	136.73	9.97	12	0.26	147.00	2017.00	37200	20240514	-45.97	11100	20241115	81.08	27200	-26.10	20250204	15730	27.78	20250120	37200	-45.97	20240514	11100	81.08	20241115	0.42	Y	300080	500	27 억	94031	N	N	360	N	00	N
7	20250430	111128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20150	-550	5	-2.66	275947700	13576	44.78	20750	20850	20000	26900	14500	20700	20326.14	1.71	-2072	21166	20932	20516	20282	19866	21050	20400	28	6200	500	14070	50	1	5501817	1109	137.07	9.99	12	0.25	147.00	2017.00	37200	20240514	-45.83	11100	20241115	81.53	27200	-25.92	20250204	15730	28.10	20250120	37200	-45.83	20240514	11100	81.53	20241115	0.42	Y	300080	500	27 억	94031	N	N	360	N	00	N
8	20250430	101131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20200	-500	5	-2.42	170617450	8333	27.49	20750	20850	20150	26900	14500	20700	20474.91	1.71	-1464	21166	20932	20516	20282	19866	21050	20400	28	6200	500	14070	50	1	5501817	1111	137.41	10.01	12	0.15	147.00	2017.00	37200	20240514	-45.70	11100	20241115	81.98	27200	-25.74	20250204	15730	28.42	20250120	37200	-45.70	20240514	11100	81.98	20241115	0.42	Y	300080	500	27 억	94031	N	N	360	N	00	N
9	20250430	091134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20550	-150	5	-0.72	74859850	3637	12.00	20750	20850	20450	26900	14500	20700	20582.86	1.71	-375	21166	20932	20516	20282	19866	21050	20400	28	6200	500	14070	50	1	5501817	1131	139.80	10.19	12	0.07	147.00	2017.00	37200	20240514	-44.76	11100	20241115	85.14	27200	-24.45	20250204	15730	30.64	20250120	37200	-44.76	20240514	11100	85.14	20241115	0.42	Y	300080	500	27 억	94031	N	N	360	N	00	N
10	20250429	161118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20700	250	2	1.22	620493100	30254	56.53	20500	20750	20100	26550	14350	20450	20509.39	1.53	5226	22116	21282	20766	19932	19416	21025	19675	28	6100	500	13900	50	1	5501817	1139	140.82	10.26	12	0.55	147.00	2017.00	37200	20240514	-44.35	11100	20241115	86.49	27200	-23.90	20250204	15730	31.60	20250120	37200	-44.35	20240514	11100	86.49	20241115	0.40	Y	300080	500	27 억	84069	N	N	360	N	00	N
11	20250429	151124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20550	100	2	0.49	595043850	29022	54.23	20500	20750	20100	26550	14350	20450	20503.23	1.53	5214	22116	21282	20766	19932	19416	21025	19675	28	6100	500	13900	50	1	5501817	1131	139.80	10.19	12	0.53	147.00	2017.00	37200	20240514	-44.76	11100	20241115	85.14	27200	-24.45	20250204	15730	30.64	20250120	37200	-44.76	20240514	11100	85.14	20241115	0.40	Y	300080	500	27 억	84069	N	N	1152	N	00	N
12	20250429	141126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20650	200	2	0.98	521473750	25453	47.56	20500	20750	20100	26550	14350	20450	20487.73	1.53	5726	22116	21282	20766	19932	19416	21025	19675	28	6100	500	13900	50	1	5501817	1136	140.48	10.24	12	0.46	147.00	2017.00	37200	20240514	-44.49	11100	20241115	86.04	27200	-24.08	20250204	15730	31.28	20250120	37200	-44.49	20240514	11100	86.04	20241115	0.40	Y	300080	500	27 억	84069	N	N	1152	N	00	N
13	20250429	131123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20625	175	2	0.86	472532275	23083	43.13	20500	20750	20100	26550	14350	20450	20471.02	1.53	5156	22116	21282	20766	19932	19416	21025	19675	28	6100	500	13900	50	1	5501817	1135	140.31	10.23	12	0.42	147.00	2017.00	37200	20240514	-44.56	11100	20241115	85.81	27200	-24.17	20250204	15730	31.12	20250120	37200	-44.56	20240514	11100	85.81	20241115	0.40	Y	300080	500	27 억	84069	N	N	1152	N	00	N
14	20250429	121127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20550	100	2	0.49	405076500	19813	37.02	20500	20700	20100	26550	14350	20450	20444.98	1.53	3546	22116	21282	20766	19932	19416	21025	19675	28	6100	500	13900	50	1	5501817	1131	139.80	10.19	12	0.36	147.00	2017.00	37200	20240514	-44.76	11100	20241115	85.14	27200	-24.45	20250204	15730	30.64	20250120	37200	-44.76	20240514	11100	85.14	20241115	0.40	Y	300080	500	27 억	84069	N	N	1152	N	00	N
15	20250429	111125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20450	0	3	0.00	375276100	18362	34.31	20500	20700	20100	26550	14350	20450	20437.64	1.53	3542	22116	21282	20766	19932	19416	21025	19675	28	6100	500	13900	50	1	5501817	1125	139.12	10.14	12	0.33	147.00	2017.00	37200	20240514	-45.03	11100	20241115	84.23	27200	-24.82	20250204	15730	30.01	20250120	37200	-45.03	20240514	11100	84.23	20241115	0.40	Y	300080	500	27 억	84069	N	N	1152	N	00	N
16	20250429	101127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20500	50	2	0.24	231911250	11375	21.25	20500	20600	20100	26550	14350	20450	20387.72	1.53	3537	22116	21282	20766	19932	19416	21025	19675	28	6100	500	13900	50	1	5501817	1128	139.46	10.16	12	0.21	147.00	2017.00	37200	20240514	-44.89	11100	20241115	84.68	27200	-24.63	20250204	15730	30.32	20250120	37200	-44.89	20240514	11100	84.68	20241115	0.40	Y	300080	500	27 억	84069	N	N	1152	N	00	N
17	20250429	091129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20500	50	2	0.24	48656850	2386	4.46	20500	20550	20100	26550	14350	20450	20392.28	1.53	380	22116	21282	20766	19932	19416	21025	19675	28	6100	500	13900	50	1	5501817	1128	139.46	10.16	12	0.04	147.00	2017.00	37200	20240514	-44.89	11100	20241115	84.68	27200	-24.63	20250204	15730	30.32	20250120	37200	-44.89	20240514	11100	84.68	20241115	0.40	Y	300080	500	27 억	84069	N	N	1152	N	00	N
18	20250428	161117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20450	-1150	5	-5.32	1098037500	53038	129.85	21600	21600	20250	28050	15150	21600	20703.62	1.53	-1065	22033	21816	21533	21316	21033	21925	21425	28	6450	500	14680	50	1	5501817	1125	139.12	10.14	12	0.96	147.00	2017.00	37200	20240514	-45.03	11100	20241115	84.23	27200	-24.82	20250204	15730	30.01	20250120	37200	-45.03	20240514	11100	84.23	20241115	0.39	Y	300080	500	27 억	83993	N	N	1152	N	00	N
19	20250428	151122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20350	-1250	5	-5.79	1050501900	50711	124.15	21600	21600	20250	28050	15150	21600	20715.46	1.53	-993	22033	21816	21533	21316	21033	21925	21425	28	6450	500	14680	50	1	5501817	1120	138.44	10.09	12	0.92	147.00	2017.00	37200	20240514	-45.30	11100	20241115	83.33	27200	-25.18	20250204	15730	29.37	20250120	37200	-45.30	20240514	11100	83.33	20241115	0.39	Y	300080	500	27 억	83993	N	N	2786	N	00	N
20	20250428	141123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20500	-1100	5	-5.09	874640150	42087	103.04	21600	21600	20400	28050	15150	21600	20781.72	1.53	-1391	22033	21816	21533	21316	21033	21925	21425	28	6450	500	14680	50	1	5501817	1128	139.46	10.16	12	0.76	147.00	2017.00	37200	20240514	-44.89	11100	20241115	84.68	27200	-24.63	20250204	15730	30.32	20250120	37200	-44.89	20240514	11100	84.68	20241115	0.39	Y	300080	500	27 억	83993	N	N	2786	N	00	N
21	20250428	131122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20450	-1150	5	-5.32	785305025	37730	92.37	21600	21600	20450	28050	15150	21600	20813.81	1.53	-3595	22033	21816	21533	21316	21033	21925	21425	28	6450	500	14680	50	1	5501817	1125	139.12	10.14	12	0.69	147.00	2017.00	37200	20240514	-45.03	11100	20241115	84.23	27200	-24.82	20250204	15730	30.01	20250120	37200	-45.03	20240514	11100	84.23	20241115	0.39	Y	300080	500	27 억	83993	N	N	2786	N	00	N
22	20250428	121119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20700	-900	5	-4.17	687884125	32983	80.75	21600	21600	20500	28050	15150	21600	20855.72	1.53	-3273	22033	21816	21533	21316	21033	21925	21425	28	6450	500	14680	50	1	5501817	1139	140.82	10.26	12	0.60	147.00	2017.00	37200	20240514	-44.35	11100	20241115	86.49	27200	-23.90	20250204	15730	31.60	20250120	37200	-44.35	20240514	11100	86.49	20241115	0.39	Y	300080	500	27 억	83993	N	N	2786	N	00	N
23	20250428	111121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20650	-950	5	-4.40	626804750	30020	73.49	21600	21600	20500	28050	15150	21600	20879.57	1.53	-2209	22033	21816	21533	21316	21033	21925	21425	28	6450	500	14680	50	1	5501817	1136	140.48	10.24	12	0.55	147.00	2017.00	37200	20240514	-44.49	11100	20241115	86.04	27200	-24.08	20250204	15730	31.28	20250120	37200	-44.49	20240514	11100	86.04	20241115	0.39	Y	300080	500	27 억	83993	N	N	2786	N	00	N
24	20250428	101117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20700	-900	5	-4.17	516404400	24671	60.40	21600	21600	20500	28050	15150	21600	20931.64	1.53	-1449	22033	21816	21533	21316	21033	21925	21425	28	6450	500	14680	50	1	5501817	1139	140.82	10.26	12	0.45	147.00	2017.00	37200	20240514	-44.35	11100	20241115	86.49	27200	-23.90	20250204	15730	31.60	20250120	37200	-44.35	20240514	11100	86.49	20241115	0.39	Y	300080	500	27 억	83993	N	N	2786	N	00	N
25	20250428	091121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21100	-500	5	-2.31	200759300	9491	23.24	21600	21600	20950	28050	15150	21600	21152.60	1.53	-620	22033	21816	21533	21316	21033	21925	21425	28	6450	500	14680	50	1	5501817	1161	143.54	10.46	12	0.17	147.00	2017.00	37200	20240514	-43.28	11100	20241115	90.09	27200	-22.43	20250204	15730	34.14	20250120	37200	-43.28	20240514	11100	90.09	20241115	0.39	Y	300080	500	27 억	83993	N	N	2786	N	00	N
26	20250425	161114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21600	300	2	1.41	858966500	39852	74.15	21400	21750	21250	27650	14950	21300	21553.91	1.57	798	22000	21650	21400	21050	20800	21525	20925	28	6350	500	14480	50	1	5501817	1188	146.94	10.71	12	0.72	147.00	2017.00	37200	20240514	-41.94	11100	20241115	94.59	27200	-20.59	20250204	15730	37.32	20250120	37200	-41.94	20240514	11100	94.59	20241115	0.32	Y	300080	500	27 억	86117	N	N	2786	N	00	N
27	20250425	151123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21550	250	2	1.17	813289150	37734	70.21	21400	21750	21250	27650	14950	21300	21553.22	1.57	1589	22000	21650	21400	21050	20800	21525	20925	28	6350	500	14480	50	1	5501817	1186	146.60	10.68	12	0.69	147.00	2017.00	37200	20240514	-42.07	11100	20241115	94.14	27200	-20.77	20250204	15730	37.00	20250120	37200	-42.07	20240514	11100	94.14	20241115	0.32	Y	300080	500	27 억	86117	N	N	247	N	00	N
28	20250425	141122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21600	300	2	1.41	662595475	30712	57.15	21400	21750	21250	27650	14950	21300	21574.48	1.57	1437	22000	21650	21400	21050	20800	21525	20925	28	6350	500	14480	50	1	5501817	1188	146.94	10.71	12	0.56	147.00	2017.00	37200	20240514	-41.94	11100	20241115	94.59	27200	-20.59	20250204	15730	37.32	20250120	37200	-41.94	20240514	11100	94.59	20241115	0.32	Y	300080	500	27 억	86117	N	N	247	N	00	N
29	20250425	131123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21700	400	2	1.88	563169525	26119	48.60	21400	21750	21250	27650	14950	21300	21561.68	1.57	970	22000	21650	21400	21050	20800	21525	20925	28	6350	500	14480	50	1	5501817	1194	147.62	10.76	12	0.47	147.00	2017.00	37200	20240514	-41.67	11100	20241115	95.50	27200	-20.22	20250204	15730	37.95	20250120	37200	-41.67	20240514	11100	95.50	20241115	0.32	Y	300080	500	27 억	86117	N	N	247	N	00	N
30	20250425	121119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21600	300	2	1.41	518068525	24036	44.72	21400	21750	21250	27650	14950	21300	21553.86	1.57	428	22000	21650	21400	21050	20800	21525	20925	28	6350	500	14480	50	1	5501817	1188	146.94	10.71	12	0.44	147.00	2017.00	37200	20240514	-41.94	11100	20241115	94.59	27200	-20.59	20250204	15730	37.32	20250120	37200	-41.94	20240514	11100	94.59	20241115	0.32	Y	300080	500	27 억	86117	N	N	247	N	00	N
31	20250425	111121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21700	400	2	1.88	467053225	21675	40.33	21400	21750	21250	27650	14950	21300	21548.01	1.57	218	22000	21650	21400	21050	20800	21525	20925	28	6350	500	14480	50	1	5501817	1194	147.62	10.76	12	0.39	147.00	2017.00	37200	20240514	-41.67	11100	20241115	95.50	27200	-20.22	20250204	15730	37.95	20250120	37200	-41.67	20240514	11100	95.50	20241115	0.32	Y	300080	500	27 억	86117	N	N	247	N	00	N
32	20250425	101120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21500	200	2	0.94	356952425	16582	30.85	21400	21750	21250	27650	14950	21300	21526.50	1.57	-1978	22000	21650	21400	21050	20800	21525	20925	28	6350	500	14480	50	1	5501817	1183	146.26	10.66	12	0.30	147.00	2017.00	37200	20240514	-42.20	11100	20241115	93.69	27200	-20.96	20250204	15730	36.68	20250120	37200	-42.20	20240514	11100	93.69	20241115	0.32	Y	300080	500	27 억	86117	N	N	247	N	00	N
33	20250425	091124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21350	50	2	0.23	64470300	3011	5.60	21400	21550	21300	27650	14950	21300	21411.59	1.57	-2229	22000	21650	21400	21050	20800	21525	20925	28	6350	500	14480	50	1	5501817	1175	145.24	10.59	12	0.05	147.00	2017.00	37200	20240514	-42.61	11100	20241115	92.34	27200	-21.51	20250204	15730	35.73	20250120	37200	-42.61	20240514	11100	92.34	20241115	0.32	Y	300080	500	27 억	86117	N	N	247	N	00	N
34	20250424	161104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21300	200	2	0.95	1142573275	53207	90.13	21350	21750	21150	27400	14800	21100	21475.00	1.47	4065	22266	21682	21366	20782	20466	21525	20625	28	6300	500	14340	50	1	5501817	1172	144.90	10.56	12	0.97	147.00	2017.00	37200	20240514	-42.74	11100	20241115	91.89	27200	-21.69	20250204	15730	35.41	20250120	37200	-42.74	20240514	11100	91.89	20241115	0.33	Y	300080	500	27 억	81145	N	N	247	N	00	N
35	20250424	151118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21300	200	2	0.95	1106580275	51517	87.27	21350	21750	21150	27400	14800	21100	21479.91	1.47	4382	22266	21682	21366	20782	20466	21525	20625	28	6300	500	14340	50	1	5501817	1172	144.90	10.56	12	0.94	147.00	2017.00	37200	20240514	-42.74	11100	20241115	91.89	27200	-21.69	20250204	15730	35.41	20250120	37200	-42.74	20240514	11100	91.89	20241115	0.33	Y	300080	500	27 억	81145	N	N	4182	N	00	N
36	20250424	141117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21550	450	2	2.13	977831025	45483	77.05	21350	21750	21150	27400	14800	21100	21498.82	1.47	5794	22266	21682	21366	20782	20466	21525	20625	28	6300	500	14340	50	1	5501817	1186	146.60	10.68	12	0.83	147.00	2017.00	37200	20240514	-42.07	11100	20241115	94.14	27200	-20.77	20250204	15730	37.00	20250120	37200	-42.07	20240514	11100	94.14	20241115	0.33	Y	300080	500	27 억	81145	N	N	4182	N	00	N
37	20250424	131116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21700	600	2	2.84	850346275	39587	67.06	21350	21750	21150	27400	14800	21100	21480.44	1.47	5968	22266	21682	21366	20782	20466	21525	20625	28	6300	500	14340	50	1	5501817	1194	147.62	10.76	12	0.72	147.00	2017.00	37200	20240514	-41.67	11100	20241115	95.50	27200	-20.22	20250204	15730	37.95	20250120	37200	-41.67	20240514	11100	95.50	20241115	0.33	Y	300080	500	27 억	81145	N	N	4182	N	00	N
38	20250424	121114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21650	550	2	2.61	721306725	33614	56.94	21350	21700	21150	27400	14800	21100	21458.52	1.47	3949	22266	21682	21366	20782	20466	21525	20625	28	6300	500	14340	50	1	5501817	1191	147.28	10.73	12	0.61	147.00	2017.00	37200	20240514	-41.80	11100	20241115	95.05	27200	-20.40	20250204	15730	37.64	20250120	37200	-41.80	20240514	11100	95.05	20241115	0.33	Y	300080	500	27 억	81145	N	N	4182	N	00	N
39	20250424	111117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21400	300	2	1.42	490730625	22928	38.84	21350	21700	21150	27400	14800	21100	21403.12	1.47	-75	22266	21682	21366	20782	20466	21525	20625	28	6300	500	14340	50	1	5501817	1177	145.58	10.61	12	0.42	147.00	2017.00	37200	20240514	-42.47	11100	20241115	92.79	27200	-21.32	20250204	15730	36.05	20250120	37200	-42.47	20240514	11100	92.79	20241115	0.33	Y	300080	500	27 억	81145	N	N	4182	N	00	N
40	20250424	101114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21400	300	2	1.42	382753525	17873	30.28	21350	21700	21150	27400	14800	21100	21415.18	1.47	-166	22266	21682	21366	20782	20466	21525	20625	28	6300	500	14340	50	1	5501817	1177	145.58	10.61	12	0.32	147.00	2017.00	37200	20240514	-42.47	11100	20241115	92.79	27200	-21.32	20250204	15730	36.05	20250120	37200	-42.47	20240514	11100	92.79	20241115	0.33	Y	300080	500	27 억	81145	N	N	4182	N	00	N
41	20250424	091124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21300	200	2	0.95	100391125	4697	7.96	21350	21550	21150	27400	14800	21100	21373.46	1.47	427	22266	21682	21366	20782	20466	21525	20625	28	6300	500	14340	50	1	5501817	1172	144.90	10.56	12	0.09	147.00	2017.00	37200	20240514	-42.74	11100	20241115	91.89	27200	-21.69	20250204	15730	35.41	20250120	37200	-42.74	20240514	11100	91.89	20241115	0.33	Y	300080	500	27 억	81145	N	N	4182	N	00	N
42	20250423	161054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21100	0	3	0.00	1248944400	58419	138.67	21650	21950	21050	27400	14800	21100	21381.26	1.55	-416	21633	21366	21133	20866	20633	21500	21000	28	6300	500	14340	50	1	5501817	1161	143.54	10.46	12	1.06	147.00	2017.00	37200	20240514	-43.28	11100	20241115	90.09	27200	-22.43	20250204	15730	34.14	20250120	37200	-43.28	20240514	11100	90.09	20241115	0.31	Y	300080	500	27 억	85280	N	N	4182	N	00	N
43	20250423	151114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21250	150	2	0.71	1165143425	54454	129.26	21650	21950	21050	27400	14800	21100	21396.84	1.55	-772	21633	21366	21133	20866	20633	21500	21000	28	6300	500	14340	50	1	5501817	1169	144.56	10.54	12	0.99	147.00	2017.00	37200	20240514	-42.88	11100	20241115	91.44	27200	-21.88	20250204	15730	35.09	20250120	37200	-42.88	20240514	11100	91.44	20241115	0.31	Y	300080	500	27 억	85280	N	N	945	N	00	N
44	20250423	141113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21150	50	2	0.24	1095705625	51176	121.48	21650	21950	21050	27400	14800	21100	21410.54	1.55	-1511	21633	21366	21133	20866	20633	21500	21000	28	6300	500	14340	50	1	5501817	1164	143.88	10.49	12	0.93	147.00	2017.00	37200	20240514	-43.15	11100	20241115	90.54	27200	-22.24	20250204	15730	34.46	20250120	37200	-43.15	20240514	11100	90.54	20241115	0.31	Y	300080	500	27 억	85280	N	N	945	N	00	N
45	20250423	131112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21200	100	2	0.47	1006866350	46973	111.50	21650	21950	21050	27400	14800	21100	21435.00	1.55	-1244	21633	21366	21133	20866	20633	21500	21000	28	6300	500	14340	50	1	5501817	1166	144.22	10.51	12	0.85	147.00	2017.00	37200	20240514	-43.01	11100	20241115	90.99	27200	-22.06	20250204	15730	34.77	20250120	37200	-43.01	20240514	11100	90.99	20241115	0.31	Y	300080	500	27 억	85280	N	N	945	N	00	N
46	20250423	121115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21300	200	2	0.95	929774050	43340	102.88	21650	21950	21050	27400	14800	21100	21453.02	1.55	-319	21633	21366	21133	20866	20633	21500	21000	28	6300	500	14340	50	1	5501817	1172	144.90	10.56	12	0.79	147.00	2017.00	37200	20240514	-42.74	11100	20241115	91.89	27200	-21.69	20250204	15730	35.41	20250120	37200	-42.74	20240514	11100	91.89	20241115	0.31	Y	300080	500	27 억	85280	N	N	945	N	00	N
47	20250423	111116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21200	100	2	0.47	880865350	41039	97.42	21650	21950	21050	27400	14800	21100	21464.10	1.55	-418	21633	21366	21133	20866	20633	21500	21000	28	6300	500	14340	50	1	5501817	1166	144.22	10.51	12	0.75	147.00	2017.00	37200	20240514	-43.01	11100	20241115	90.99	27200	-22.06	20250204	15730	34.77	20250120	37200	-43.01	20240514	11100	90.99	20241115	0.31	Y	300080	500	27 억	85280	N	N	945	N	00	N
48	20250423	101118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21250	150	2	0.71	779961750	36286	86.13	21650	21950	21050	27400	14800	21100	21494.84	1.55	-61	21633	21366	21133	20866	20633	21500	21000	28	6300	500	14340	50	1	5501817	1169	144.56	10.54	12	0.66	147.00	2017.00	37200	20240514	-42.88	11100	20241115	91.44	27200	-21.88	20250204	15730	35.09	20250120	37200	-42.88	20240514	11100	91.44	20241115	0.31	Y	300080	500	27 억	85280	N	N	945	N	00	N
49	20250423	091123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21450	350	2	1.66	331779700	15327	36.38	21650	21950	21400	27400	14800	21100	21646.75	1.55	-379	21633	21366	21133	20866	20633	21500	21000	28	6300	500	14340	50	1	5501817	1180	145.92	10.63	12	0.28	147.00	2017.00	37200	20240514	-42.34	11100	20241115	93.24	27200	-21.14	20250204	15730	36.36	20250120	37200	-42.34	20240514	11100	93.24	20241115	0.31	Y	300080	500	27 억	85280	N	N	945	N	00	N
50	20250422	161048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21100	-400	5	-1.86	890798975	42116	65.08	20900	21400	20900	27950	15050	21500	21151.18	1.61	-3420	22166	21832	21466	21132	20766	22000	21300	28	6450	500	14620	50	1	5501817	1161	143.54	10.46	12	0.77	147.00	2017.00	37200	20240514	-43.28	11100	20241115	90.09	27200	-22.43	20250204	15730	34.14	20250120	37200	-43.28	20240514	11100	90.09	20241115	0.31	Y	300080	500	27 억	88701	N	N	945	N	00	N
51	20250422	151107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21150	-350	5	-1.63	867667825	41020	63.39	20900	21400	20900	27950	15050	21500	21152.31	1.61	-3163	22166	21832	21466	21132	20766	22000	21300	28	6450	500	14620	50	1	5501817	1164	143.88	10.49	12	0.75	147.00	2017.00	37200	20240514	-43.15	11100	20241115	90.54	27200	-22.24	20250204	15730	34.46	20250120	37200	-43.15	20240514	11100	90.54	20241115	0.31	Y	300080	500	27 억	88701	N	N	1899	N	00	N
52	20250422	141108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21150	-350	5	-1.63	764403175	36120	55.81	20900	21400	20900	27950	15050	21500	21162.88	1.61	-4167	22166	21832	21466	21132	20766	22000	21300	28	6450	500	14620	50	1	5501817	1164	143.88	10.49	12	0.66	147.00	2017.00	37200	20240514	-43.15	11100	20241115	90.54	27200	-22.24	20250204	15730	34.46	20250120	37200	-43.15	20240514	11100	90.54	20241115	0.31	Y	300080	500	27 억	88701	N	N	1899	N	00	N
53	20250422	131104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21000	-500	5	-2.33	622453275	29392	45.42	20900	21400	20900	27950	15050	21500	21177.64	1.61	-6494	22166	21832	21466	21132	20766	22000	21300	28	6450	500	14620	50	1	5501817	1155	142.86	10.41	12	0.53	147.00	2017.00	37200	20240514	-43.55	11100	20241115	89.19	27200	-22.79	20250204	15730	33.50	20250120	37200	-43.55	20240514	11100	89.19	20241115	0.31	Y	300080	500	27 억	88701	N	N	1899	N	00	N
54	20250422	121108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21050	-450	5	-2.09	492832625	23242	35.91	20900	21400	20900	27950	15050	21500	21204.40	1.61	-2616	22166	21832	21466	21132	20766	22000	21300	28	6450	500	14620	50	1	5501817	1158	143.20	10.44	12	0.42	147.00	2017.00	37200	20240514	-43.41	11100	20241115	89.64	27200	-22.61	20250204	15730	33.82	20250120	37200	-43.41	20240514	11100	89.64	20241115	0.31	Y	300080	500	27 억	88701	N	N	1899	N	00	N
55	20250422	111106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21250	-250	5	-1.16	421227525	19848	30.67	20900	21400	20900	27950	15050	21500	21222.67	1.61	-809	22166	21832	21466	21132	20766	22000	21300	28	6450	500	14620	50	1	5501817	1169	144.56	10.54	12	0.36	147.00	2017.00	37200	20240514	-42.88	11100	20241115	91.44	27200	-21.88	20250204	15730	35.09	20250120	37200	-42.88	20240514	11100	91.44	20241115	0.31	Y	300080	500	27 억	88701	N	N	1899	N	00	N
56	20250422	101106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21200	-300	5	-1.40	320842025	15108	23.35	20900	21400	20900	27950	15050	21500	21236.57	1.61	-3	22166	21832	21466	21132	20766	22000	21300	28	6450	500	14620	50	1	5501817	1166	144.22	10.51	12	0.27	147.00	2017.00	37200	20240514	-43.01	11100	20241115	90.99	27200	-22.06	20250204	15730	34.77	20250120	37200	-43.01	20240514	11100	90.99	20241115	0.31	Y	300080	500	27 억	88701	N	N	1899	N	00	N
57	20250422	091109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21200	-300	5	-1.40	77092800	3649	5.64	20900	21300	20900	27950	15050	21500	21127.10	1.61	270	22166	21832	21466	21132	20766	22000	21300	28	6450	500	14620	50	1	5501817	1166	144.22	10.51	12	0.07	147.00	2017.00	37200	20240514	-43.01	11100	20241115	90.99	27200	-22.06	20250204	15730	34.77	20250120	37200	-43.01	20240514	11100	90.99	20241115	0.31	Y	300080	500	27 억	88701	N	N	1899	N	00	N
58	20250421	161045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21500	250	2	1.18	1373320450	64073	108.66	21300	21800	21100	27600	14900	21250	21433.66	1.58	3928	21983	21616	21133	20766	20283	21375	20525	28	6350	500	14450	50	1	5501817	1183	146.26	10.66	12	1.16	147.00	2017.00	37200	20240514	-42.20	11100	20241115	93.69	27200	-20.96	20250204	15730	36.68	20250120	37200	-42.20	20240514	11100	93.69	20241115	0.31	Y	300080	500	27 억	86951	N	N	1899	N	00	N
59	20250421	151104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21250	0	3	0.00	1248496375	58225	98.74	21300	21800	21100	27600	14900	21250	21442.78	1.58	3325	21983	21616	21133	20766	20283	21375	20525	28	6350	500	14450	50	1	5501817	1169	144.56	10.54	12	1.06	147.00	2017.00	37200	20240514	-42.88	11100	20241115	91.44	27200	-21.88	20250204	15730	35.09	20250120	37200	-42.88	20240514	11100	91.44	20241115	0.31	Y	300080	500	27 억	86951	N	N	350	N	00	N
60	20250421	141103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21400	150	2	0.71	1113121975	51878	87.98	21300	21800	21100	27600	14900	21250	21456.73	1.58	3537	21983	21616	21133	20766	20283	21375	20525	28	6350	500	14450	50	1	5501817	1177	145.58	10.61	12	0.94	147.00	2017.00	37200	20240514	-42.47	11100	20241115	92.79	27200	-21.32	20250204	15730	36.05	20250120	37200	-42.47	20240514	11100	92.79	20241115	0.31	Y	300080	500	27 억	86951	N	N	350	N	00	N
61	20250421	131101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21300	50	2	0.24	924732225	43129	73.14	21300	21800	21100	27600	14900	21250	21441.30	1.58	1771	21983	21616	21133	20766	20283	21375	20525	28	6350	500	14450	50	1	5501817	1172	144.90	10.56	12	0.78	147.00	2017.00	37200	20240514	-42.74	11100	20241115	91.89	27200	-21.69	20250204	15730	35.41	20250120	37200	-42.74	20240514	11100	91.89	20241115	0.31	Y	300080	500	27 억	86951	N	N	350	N	00	N
62	20250421	121101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21300	50	2	0.24	887822725	41396	70.20	21300	21800	21100	27600	14900	21250	21447.30	1.58	1932	21983	21616	21133	20766	20283	21375	20525	28	6350	500	14450	50	1	5501817	1172	144.90	10.56	12	0.75	147.00	2017.00	37200	20240514	-42.74	11100	20241115	91.89	27200	-21.69	20250204	15730	35.41	20250120	37200	-42.74	20240514	11100	91.89	20241115	0.31	Y	300080	500	27 억	86951	N	N	350	N	00	N
63	20250421	111100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21450	200	2	0.94	803656025	37442	63.50	21300	21800	21100	27600	14900	21250	21464.31	1.58	1378	21983	21616	21133	20766	20283	21375	20525	28	6350	500	14450	50	1	5501817	1180	145.92	10.63	12	0.68	147.00	2017.00	37200	20240514	-42.34	11100	20241115	93.24	27200	-21.14	20250204	15730	36.36	20250120	37200	-42.34	20240514	11100	93.24	20241115	0.31	Y	300080	500	27 억	86951	N	N	350	N	00	N
64	20250421	101054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21150	-100	5	-0.47	587871075	27384	46.44	21300	21800	21100	27600	14900	21250	21468.08	1.58	-1469	21983	21616	21133	20766	20283	21375	20525	28	6350	500	14450	50	1	5501817	1164	143.88	10.49	12	0.50	147.00	2017.00	37200	20240514	-43.15	11100	20241115	90.54	27200	-22.24	20250204	15730	34.46	20250120	37200	-43.15	20240514	11100	90.54	20241115	0.31	Y	300080	500	27 억	86951	N	N	350	N	00	N
65	20250421	091132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21550	300	2	1.41	198905950	9246	15.68	21300	21800	21250	27600	14900	21250	21514.08	1.58	446	21983	21616	21133	20766	20283	21375	20525	28	6350	500	14450	50	1	5501817	1186	146.60	10.68	12	0.17	147.00	2017.00	37200	20240514	-42.07	11100	20241115	94.14	27200	-20.77	20250204	15730	37.00	20250120	37200	-42.07	20240514	11100	94.14	20241115	0.31	Y	300080	500	27 억	86951	N	N	350	N	00	N
66	20250418	161044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21250	-100	5	-0.47	1220511500	58254	110.57	21500	21500	20650	27750	14950	21350	20950.81	1.54	2342	22150	21750	21100	20700	20050	21950	20900	28	6400	500	14510	50	1	5501817	1169	144.56	10.54	12	1.06	147.00	2017.00	37200	20240514	-42.88	11100	20241115	91.44	27200	-21.88	20250204	15730	35.09	20250120	37200	-42.88	20240514	11100	91.44	20241115	0.36	Y	300080	500	27 억	84650	N	N	350	N	00	N
67	20250418	151058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20950	-400	5	-1.87	1137118000	54315	103.09	21500	21500	20650	27750	14950	21350	20935.62	1.54	3877	22150	21750	21100	20700	20050	21950	20900	28	6400	500	14510	50	1	5501817	1153	142.52	10.39	12	0.99	147.00	2017.00	37200	20240514	-43.68	11100	20241115	88.74	27200	-22.98	20250204	15730	33.18	20250120	37200	-43.68	20240514	11100	88.74	20241115	0.36	Y	300080	500	27 억	84650	N	N	945	N	00	N
68	20250418	141103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21200	-150	5	-0.70	1003789050	47962	91.03	21500	21500	20650	27750	14950	21350	20928.84	1.54	2436	22150	21750	21100	20700	20050	21950	20900	28	6400	500	14510	50	1	5501817	1166	144.22	10.51	12	0.87	147.00	2017.00	37200	20240514	-43.01	11100	20241115	90.99	27200	-22.06	20250204	15730	34.77	20250120	37200	-43.01	20240514	11100	90.99	20241115	0.36	Y	300080	500	27 억	84650	N	N	945	N	00	N
69	20250418	131059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20850	-500	5	-2.34	933274450	44613	84.68	21500	21500	20650	27750	14950	21350	20919.34	1.54	4148	22150	21750	21100	20700	20050	21950	20900	28	6400	500	14510	50	1	5501817	1147	141.84	10.34	12	0.81	147.00	2017.00	37200	20240514	-43.95	11100	20241115	87.84	27200	-23.35	20250204	15730	32.55	20250120	37200	-43.95	20240514	11100	87.84	20241115	0.36	Y	300080	500	27 억	84650	N	N	945	N	00	N
70	20250418	121057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20900	-450	5	-2.11	801869900	38313	72.72	21500	21500	20650	27750	14950	21350	20929.45	1.54	1679	22150	21750	21100	20700	20050	21950	20900	28	6400	500	14510	50	1	5501817	1150	142.18	10.36	12	0.70	147.00	2017.00	37200	20240514	-43.82	11100	20241115	88.29	27200	-23.16	20250204	15730	32.87	20250120	37200	-43.82	20240514	11100	88.29	20241115	0.36	Y	300080	500	27 억	84650	N	N	945	N	00	N
71	20250418	111101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21000	-350	5	-1.64	670433650	32031	60.79	21500	21500	20650	27750	14950	21350	20930.77	1.54	542	22150	21750	21100	20700	20050	21950	20900	28	6400	500	14510	50	1	5501817	1155	142.86	10.41	12	0.58	147.00	2017.00	37200	20240514	-43.55	11100	20241115	89.19	27200	-22.79	20250204	15730	33.50	20250120	37200	-43.55	20240514	11100	89.19	20241115	0.36	Y	300080	500	27 억	84650	N	N	945	N	00	N
72	20250418	101102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21200	-150	5	-0.70	596990400	28545	54.18	21500	21500	20650	27750	14950	21350	20914.01	1.54	370	22150	21750	21100	20700	20050	21950	20900	28	6400	500	14510	50	1	5501817	1166	144.22	10.51	12	0.52	147.00	2017.00	37200	20240514	-43.01	11100	20241115	90.99	27200	-22.06	20250204	15730	34.77	20250120	37200	-43.01	20240514	11100	90.99	20241115	0.36	Y	300080	500	27 억	84650	N	N	945	N	00	N
73	20250418	091108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20850	-500	5	-2.34	257599350	12285	23.32	21500	21500	20800	27750	14950	21350	20968.61	1.54	3044	22150	21750	21100	20700	20050	21950	20900	28	6400	500	14510	50	1	5501817	1147	141.84	10.34	12	0.22	147.00	2017.00	37200	20240514	-43.95	11100	20241115	87.84	27200	-23.35	20250204	15730	32.55	20250120	37200	-43.95	20240514	11100	87.84	20241115	0.36	Y	300080	500	27 억	84650	N	N	945	N	00	N
74	20250417	161050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21350	700	2	3.39	1086631525	51402	55.71	20650	21500	20450	26800	14500	20650	21137.77	1.44	5532	22216	21432	21016	20232	19816	21225	20025	28	6150	500	14040	50	1	5501817	1175	145.24	10.59	12	0.93	147.00	2017.00	37200	20240514	-42.61	11100	20241115	92.34	27200	-21.51	20250204	15730	35.73	20250120	37200	-42.61	20240514	11100	92.34	20241115	0.44	Y	300080	500	27 억	79251	N	N	945	N	00	N
75	20250417	151102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21250	600	2	2.91	1039155050	49171	53.29	20650	21500	20450	26800	14500	20650	21133.49	1.44	5141	22216	21432	21016	20232	19816	21225	20025	28	6150	500	14040	50	1	5501817	1169	144.56	10.54	12	0.89	147.00	2017.00	37200	20240514	-42.88	11100	20241115	91.44	27200	-21.88	20250204	15730	35.09	20250120	37200	-42.88	20240514	11100	91.44	20241115	0.44	Y	300080	500	27 억	79251	N	N	2844	N	00	N
76	20250417	141104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21100	450	2	2.18	905604800	42884	46.48	20650	21500	20450	26800	14500	20650	21117.55	1.44	4363	22216	21432	21016	20232	19816	21225	20025	28	6150	500	14040	50	1	5501817	1161	143.54	10.46	12	0.78	147.00	2017.00	37200	20240514	-43.28	11100	20241115	90.09	27200	-22.43	20250204	15730	34.14	20250120	37200	-43.28	20240514	11100	90.09	20241115	0.44	Y	300080	500	27 억	79251	N	N	2844	N	00	N
77	20250417	131102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21200	550	2	2.66	841211500	39825	43.16	20650	21500	20450	26800	14500	20650	21122.70	1.44	3538	22216	21432	21016	20232	19816	21225	20025	28	6150	500	14040	50	1	5501817	1166	144.22	10.51	12	0.72	147.00	2017.00	37200	20240514	-43.01	11100	20241115	90.99	27200	-22.06	20250204	15730	34.77	20250120	37200	-43.01	20240514	11100	90.99	20241115	0.44	Y	300080	500	27 억	79251	N	N	2844	N	00	N
78	20250417	121101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21250	600	2	2.91	749046200	35472	38.45	20650	21500	20450	26800	14500	20650	21116.55	1.44	4118	22216	21432	21016	20232	19816	21225	20025	28	6150	500	14040	50	1	5501817	1169	144.56	10.54	12	0.64	147.00	2017.00	37200	20240514	-42.88	11100	20241115	91.44	27200	-21.88	20250204	15730	35.09	20250120	37200	-42.88	20240514	11100	91.44	20241115	0.44	Y	300080	500	27 억	79251	N	N	2844	N	00	N
79	20250417	111059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21300	650	2	3.15	669743500	31738	34.40	20650	21500	20450	26800	14500	20650	21102.26	1.44	1955	22216	21432	21016	20232	19816	21225	20025	28	6150	500	14040	50	1	5501817	1172	144.90	10.56	12	0.58	147.00	2017.00	37200	20240514	-42.74	11100	20241115	91.89	27200	-21.69	20250204	15730	35.41	20250120	37200	-42.74	20240514	11100	91.89	20241115	0.44	Y	300080	500	27 억	79251	N	N	2844	N	00	N
80	20250417	101101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21000	350	2	1.69	531429825	25215	27.33	20650	21500	20450	26800	14500	20650	21075.94	1.44	628	22216	21432	21016	20232	19816	21225	20025	28	6150	500	14040	50	1	5501817	1155	142.86	10.41	12	0.46	147.00	2017.00	37200	20240514	-43.55	11100	20241115	89.19	27200	-22.79	20250204	15730	33.50	20250120	37200	-43.55	20240514	11100	89.19	20241115	0.44	Y	300080	500	27 억	79251	N	N	2844	N	00	N
81	20250417	091105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20850	200	2	0.97	118763000	5736	6.22	20650	20950	20450	26800	14500	20650	20704.85	1.44	12	22216	21432	21016	20232	19816	21225	20025	28	6150	500	14040	50	1	5501817	1147	141.84	10.34	12	0.10	147.00	2017.00	37200	20240514	-43.95	11100	20241115	87.84	27200	-23.35	20250204	15730	32.55	20250120	37200	-43.95	20240514	11100	87.84	20241115	0.44	Y	300080	500	27 억	79251	N	N	2844	N	00	N
82	20250416	161048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20650	-450	5	-2.13	1939862225	91801	42.61	21400	21800	20600	27400	14800	21100	21132.16	1.46	-2763	23433	22266	21333	20166	19233	21800	19700	28	6300	500	14340	50	1	5501817	1136	140.48	10.24	12	1.67	147.00	2017.00	37200	20240514	-44.49	11100	20241115	86.04	27200	-24.08	20250204	15730	31.28	20250120	37200	-44.49	20240514	11100	86.04	20241115	0.52	Y	300080	500	27 억	80237	N	N	2844	N	00	N
83	20250416	151100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20600	-500	5	-2.37	1864080325	88139	40.91	21400	21800	20600	27400	14800	21100	21149.32	1.46	-2537	23433	22266	21333	20166	19233	21800	19700	28	6300	500	14340	50	1	5501817	1133	140.14	10.21	12	1.60	147.00	2017.00	37200	20240514	-44.62	11100	20241115	85.59	27200	-24.26	20250204	15730	30.96	20250120	37200	-44.62	20240514	11100	85.59	20241115	0.52	Y	300080	500	27 억	80237	N	N	2367	N	00	N
84	20250416	141059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20800	-300	5	-1.42	1617013600	76186	35.36	21400	21800	20700	27400	14800	21100	21224.55	1.46	-2116	23433	22266	21333	20166	19233	21800	19700	28	6300	500	14340	50	1	5501817	1144	141.50	10.31	12	1.38	147.00	2017.00	37200	20240514	-44.09	11100	20241115	87.39	27200	-23.53	20250204	15730	32.23	20250120	37200	-44.09	20240514	11100	87.39	20241115	0.52	Y	300080	500	27 억	80237	N	N	2367	N	00	N
85	20250416	131057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20850	-250	5	-1.18	1423176100	66864	31.04	21400	21800	20850	27400	14800	21100	21284.64	1.46	-3440	23433	22266	21333	20166	19233	21800	19700	28	6300	500	14340	50	1	5501817	1147	141.84	10.34	12	1.22	147.00	2017.00	37200	20240514	-43.95	11100	20241115	87.84	27200	-23.35	20250204	15730	32.55	20250120	37200	-43.95	20240514	11100	87.84	20241115	0.52	Y	300080	500	27 억	80237	N	N	2367	N	00	N
86	20250416	121059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21000	-100	5	-0.47	1325021800	62175	28.86	21400	21800	20950	27400	14800	21100	21311.17	1.46	-2801	23433	22266	21333	20166	19233	21800	19700	28	6300	500	14340	50	1	5501817	1155	142.86	10.41	12	1.13	147.00	2017.00	37200	20240514	-43.55	11100	20241115	89.19	27200	-22.79	20250204	15730	33.50	20250120	37200	-43.55	20240514	11100	89.19	20241115	0.52	Y	300080	500	27 억	80237	N	N	2367	N	00	N
87	20250416	111058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21250	150	2	0.71	1129833200	52905	24.56	21400	21800	21050	27400	14800	21100	21355.89	1.46	-3048	23433	22266	21333	20166	19233	21800	19700	28	6300	500	14340	50	1	5501817	1169	144.56	10.54	12	0.96	147.00	2017.00	37200	20240514	-42.88	11100	20241115	91.44	27200	-21.88	20250204	15730	35.09	20250120	37200	-42.88	20240514	11100	91.44	20241115	0.52	Y	300080	500	27 억	80237	N	N	2367	N	00	N
88	20250416	101058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21300	200	2	0.95	882868825	41220	19.13	21400	21800	21150	27400	14800	21100	21418.46	1.46	-3966	23433	22266	21333	20166	19233	21800	19700	28	6300	500	14340	50	1	5501817	1172	144.90	10.56	12	0.75	147.00	2017.00	37200	20240514	-42.74	11100	20241115	91.89	27200	-21.69	20250204	15730	35.41	20250120	37200	-42.74	20240514	11100	91.89	20241115	0.52	Y	300080	500	27 억	80237	N	N	2367	N	00	N
89	20250416	091106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21400	300	2	1.42	371973450	17316	8.04	21400	21800	21300	27400	14800	21100	21481.49	1.46	-2845	23433	22266	21333	20166	19233	21800	19700	28	6300	500	14340	50	1	5501817	1177	145.58	10.61	12	0.31	147.00	2017.00	37200	20240514	-42.47	11100	20241115	92.79	27200	-21.32	20250204	15730	36.05	20250120	37200	-42.47	20240514	11100	92.79	20241115	0.52	Y	300080	500	27 억	80237	N	N	2367	N	00	N
90	20250415	161044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21100	100	2	0.48	4594718375	214550	119.48	21400	22500	20400	27300	14700	21000	21417.82	1.54	-4302	22633	21816	21083	20266	19533	21450	19900	28	6300	500	14280	50	1	5501817	1161	143.54	10.46	12	3.90	147.00	2017.00	37200	20240514	-43.28	11100	20241115	90.09	27200	-22.43	20250204	15730	34.14	20250120	37200	-43.28	20240514	11100	90.09	20241115	0.50	Y	300080	500	27 억	84690	N	N	2367	N	00	N
91	20250415	151057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20900	-100	5	-0.48	4499435975	210022	116.96	21400	22500	20400	27300	14700	21000	21424.06	1.54	-4329	22633	21816	21083	20266	19533	21450	19900	28	6300	500	14280	50	1	5501817	1150	142.18	10.36	12	3.82	147.00	2017.00	37200	20240514	-43.82	11100	20241115	88.29	27200	-23.16	20250204	15730	32.87	20250120	37200	-43.82	20240514	11100	88.29	20241115	0.50	Y	300080	500	27 억	84690	N	N	4502	N	00	N
92	20250415	141056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21050	50	2	0.24	4198927800	195670	108.97	21400	22500	20400	27300	14700	21000	21459.71	1.54	-5683	22633	21816	21083	20266	19533	21450	19900	28	6300	500	14280	50	1	5501817	1158	143.20	10.44	12	3.56	147.00	2017.00	37200	20240514	-43.41	11100	20241115	89.64	27200	-22.61	20250204	15730	33.82	20250120	37200	-43.41	20240514	11100	89.64	20241115	0.50	Y	300080	500	27 억	84690	N	N	4502	N	00	N
93	20250415	131057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21550	550	2	2.62	3497124950	162545	90.52	21400	22500	20400	27300	14700	21000	21515.46	1.54	-5465	22633	21816	21083	20266	19533	21450	19900	28	6300	500	14280	50	1	5501817	1186	146.60	10.68	12	2.95	147.00	2017.00	37200	20240514	-42.07	11100	20241115	94.14	27200	-20.77	20250204	15730	37.00	20250120	37200	-42.07	20240514	11100	94.14	20241115	0.50	Y	300080	500	27 억	84690	N	N	4502	N	00	N
94	20250415	121053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21700	700	2	3.33	1922212725	90515	50.41	21400	22000	20400	27300	14700	21000	21236.94	1.54	3467	22633	21816	21083	20266	19533	21450	19900	28	6300	500	14280	50	1	5501817	1194	147.62	10.76	12	1.65	147.00	2017.00	37200	20240514	-41.67	11100	20241115	95.50	27200	-20.22	20250204	15730	37.95	20250120	37200	-41.67	20240514	11100	95.50	20241115	0.50	Y	300080	500	27 억	84690	N	N	4502	N	00	N
95	20250415	111056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21550	550	2	2.62	1451150000	68876	38.36	21400	21750	20400	27300	14700	21000	21069.23	1.54	-1371	22633	21816	21083	20266	19533	21450	19900	28	6300	500	14280	50	1	5501817	1186	146.60	10.68	12	1.25	147.00	2017.00	37200	20240514	-42.07	11100	20241115	94.14	27200	-20.77	20250204	15730	37.00	20250120	37200	-42.07	20240514	11100	94.14	20241115	0.50	Y	300080	500	27 억	84690	N	N	4502	N	00	N
96	20250415	101056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20750	-250	5	-1.19	839569625	40324	22.46	21400	21400	20400	27300	14700	21000	20819.68	1.54	1051	22633	21816	21083	20266	19533	21450	19900	28	6300	500	14280	50	1	5501817	1142	141.16	10.29	12	0.73	147.00	2017.00	37200	20240514	-44.22	11100	20241115	86.94	27200	-23.71	20250204	15730	31.91	20250120	37200	-44.22	20240514	11100	86.94	20241115	0.50	Y	300080	500	27 억	84690	N	N	4502	N	00	N
97	20250415	091059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20750	-250	5	-1.19	367985075	17606	9.80	21400	21400	20400	27300	14700	21000	20899.95	1.54	-1181	22633	21816	21083	20266	19533	21450	19900	28	6300	500	14280	50	1	5501817	1142	141.16	10.29	12	0.32	147.00	2017.00	37200	20240514	-44.22	11100	20241115	86.94	27200	-23.71	20250204	15730	31.91	20250120	37200	-44.22	20240514	11100	86.94	20241115	0.50	Y	300080	500	27 억	84690	N	N	4502	N	00	N
98	20250414	161042	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21000	650	2	3.19	3790920025	178591	112.05	21250	21900	20350	26450	14250	20350	21227.18	1.58	-1390	21450	20900	19950	19400	18450	21175	19675	28	6100	500	13830	50	1	5501817	1155	142.86	10.41	12	3.25	147.00	2017.00	37200	20240514	-43.55	11100	20241115	89.19	27200	-22.79	20250204	15730	33.50	20250120	37200	-43.55	20240514	11100	89.19	20241115	0.58	Y	300080	500	27 억	86909	N	N	4502	N	01	N
99	20250414	151052	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20750	400	2	1.97	3627768925	170744	107.13	21250	21900	20350	26450	14250	20350	21246.83	1.58	-2040	21450	20900	19950	19400	18450	21175	19675	28	6100	500	13830	50	1	5501817	1142	141.16	10.29	12	3.10	147.00	2017.00	37200	20240514	-44.22	11100	20241115	86.94	27200	-23.71	20250204	15730	31.91	20250120	37200	-44.22	20240514	11100	86.94	20241115	0.58	Y	300080	500	27 억	86909	N	N	3385	N	01	N
100	20250414	141051	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21000	650	2	3.19	3157271125	148132	92.94	21250	21900	20700	26450	14250	20350	21313.90	1.58	-5673	21450	20900	19950	19400	18450	21175	19675	28	6100	500	13830	50	1	5501817	1155	142.86	10.41	12	2.69	147.00	2017.00	37200	20240514	-43.55	11100	20241115	89.19	27200	-22.79	20250204	15730	33.50	20250120	37200	-43.55	20240514	11100	89.19	20241115	0.58	Y	300080	500	27 억	86909	N	N	3385	N	01	N
101	20250414	131049	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21150	800	2	3.93	2858651975	133875	83.99	21250	21900	20800	26450	14250	20350	21353.14	1.58	-7474	21450	20900	19950	19400	18450	21175	19675	28	6100	500	13830	50	1	5501817	1164	143.88	10.49	12	2.43	147.00	2017.00	37200	20240514	-43.15	11100	20241115	90.54	27200	-22.24	20250204	15730	34.46	20250120	37200	-43.15	20240514	11100	90.54	20241115	0.58	Y	300080	500	27 억	86909	N	N	3385	N	01	N
102	20250414	121052	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21200	850	2	4.18	2723104525	127484	79.98	21250	21900	20800	26450	14250	20350	21360.36	1.58	-6775	21450	20900	19950	19400	18450	21175	19675	28	6100	500	13830	50	1	5501817	1166	144.22	10.51	12	2.32	147.00	2017.00	37200	20240514	-43.01	11100	20241115	90.99	27200	-22.06	20250204	15730	34.77	20250120	37200	-43.01	20240514	11100	90.99	20241115	0.58	Y	300080	500	27 억	86909	N	N	3385	N	01	N
103	20250414	111046	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21200	850	2	4.18	2453308025	114808	72.03	21250	21900	20800	26450	14250	20350	21368.79	1.58	-6532	21450	20900	19950	19400	18450	21175	19675	28	6100	500	13830	50	1	5501817	1166	144.22	10.51	12	2.09	147.00	2017.00	37200	20240514	-43.01	11100	20241115	90.99	27200	-22.06	20250204	15730	34.77	20250120	37200	-43.01	20240514	11100	90.99	20241115	0.58	Y	300080	500	27 억	86909	N	N	3385	N	01	N
104	20250414	101048	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21150	800	2	3.93	1983621450	92810	58.23	21250	21900	20800	26450	14250	20350	21372.93	1.58	-4063	21450	20900	19950	19400	18450	21175	19675	28	6100	500	13830	50	1	5501817	1164	143.88	10.49	12	1.69	147.00	2017.00	37200	20240514	-43.15	11100	20241115	90.54	27200	-22.24	20250204	15730	34.46	20250120	37200	-43.15	20240514	11100	90.54	20241115	0.58	Y	300080	500	27 억	86909	N	N	3385	N	01	N
105	20250414	091049	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20950	600	2	2.95	695578625	32668	20.50	21250	21650	20950	26450	14250	20350	21292.35	1.58	-5639	21450	20900	19950	19400	18450	21175	19675	28	6100	500	13830	50	1	5501817	1153	142.52	10.39	12	0.59	147.00	2017.00	37200	20240514	-43.68	11100	20241115	88.74	27200	-22.98	20250204	15730	33.18	20250120	37200	-43.68	20240514	11100	88.74	20241115	0.58	Y	300080	500	27 억	86909	N	N	3385	N	01	N
106	20250411	161038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20350	1930	2	10.48	3144452460	158678	371.36	19000	20500	19000	23900	12900	18420	19814.54	1.29	15814	19326	18872	18336	17882	17346	19100	18110	28	5480	500	12520	50	1	5501817	1120	138.44	10.09	12	2.88	147.00	2017.00	37200	20240514	-45.30	11100	20241115	83.33	27200	-25.18	20250204	15730	29.37	20250120	37200	-45.30	20240514	11100	83.33	20241115	0.45	Y	300080	500	27 억	70889	N	N	3385	N	00	N
107	20250411	151047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20250	1830	2	9.93	3012452310	152152	356.09	19000	20500	19000	23900	12900	18420	19798.97	1.29	12665	19326	18872	18336	17882	17346	19100	18110	28	5480	500	12520	50	1	5501817	1114	137.76	10.04	12	2.77	147.00	2017.00	37200	20240514	-45.56	11100	20241115	82.43	27200	-25.55	20250204	15730	28.73	20250120	37200	-45.56	20240514	11100	82.43	20241115	0.45	Y	300080	500	27 억	70889	N	N	1125	N	00	N
108	20250411	141045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19800	1380	2	7.49	2403627305	122053	285.64	19000	20250	19000	23900	12900	18420	19693.31	1.29	4377	19326	18872	18336	17882	17346	19100	18110	28	5480	500	12520	10	1	5501817	1089	134.69	9.82	12	2.22	147.00	2017.00	37200	20240514	-46.77	11100	20241115	78.38	27200	-27.21	20250204	15730	25.87	20250120	37200	-46.77	20240514	11100	78.38	20241115	0.45	Y	300080	500	27 억	70889	N	N	1125	N	00	N
109	20250411	131047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19680	1260	2	6.84	2195784495	111510	260.97	19000	20250	19000	23900	12900	18420	19691.37	1.29	3870	19326	18872	18336	17882	17346	19100	18110	28	5480	500	12520	10	1	5501817	1083	133.88	9.76	12	2.03	147.00	2017.00	37200	20240514	-47.10	11100	20241115	77.30	27200	-27.65	20250204	15730	25.11	20250120	37200	-47.10	20240514	11100	77.30	20241115	0.45	Y	300080	500	27 억	70889	N	N	1125	N	00	N
110	20250411	121048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19620	1200	2	6.51	2135691005	108454	253.82	19000	20250	19000	23900	12900	18420	19692.14	1.29	3257	19326	18872	18336	17882	17346	19100	18110	28	5480	500	12520	10	1	5501817	1079	133.47	9.73	12	1.97	147.00	2017.00	37200	20240514	-47.26	11100	20241115	76.76	27200	-27.87	20250204	15730	24.73	20250120	37200	-47.26	20240514	11100	76.76	20241115	0.45	Y	300080	500	27 억	70889	N	N	1125	N	00	N
111	20250411	111047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19520	1100	2	5.97	2060597640	104607	244.81	19000	20250	19000	23900	12900	18420	19698.47	1.29	3381	19326	18872	18336	17882	17346	19100	18110	28	5480	500	12520	10	1	5501817	1074	132.79	9.68	12	1.90	147.00	2017.00	37200	20240514	-47.53	11100	20241115	75.86	27200	-28.24	20250204	15730	24.09	20250120	37200	-47.53	20240514	11100	75.86	20241115	0.45	Y	300080	500	27 억	70889	N	N	1125	N	00	N
112	20250411	101050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19800	1380	2	7.49	1704144625	86347	202.08	19000	20250	19000	23900	12900	18420	19736.00	1.29	1999	19326	18872	18336	17882	17346	19100	18110	28	5480	500	12520	10	1	5501817	1089	134.69	9.82	12	1.57	147.00	2017.00	37200	20240514	-46.77	11100	20241115	78.38	27200	-27.21	20250204	15730	25.87	20250120	37200	-46.77	20240514	11100	78.38	20241115	0.45	Y	300080	500	27 억	70889	N	N	1125	N	00	N
113	20250411	091054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20050	1630	2	8.85	987997505	50175	117.43	19000	20250	19000	23900	12900	18420	19691.03	1.29	5347	19326	18872	18336	17882	17346	19100	18110	28	5480	500	12520	50	1	5501817	1103	136.39	9.94	12	0.91	147.00	2017.00	37200	20240514	-46.10	11100	20241115	80.63	27200	-26.29	20250204	15730	27.46	20250120	37200	-46.10	20240514	11100	80.63	20241115	0.45	Y	300080	500	27 억	70889	N	N	1125	N	00	N
114	20250410	161042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18420	1190	2	6.91	779454600	42602	85.82	17900	18790	17800	22350	12070	17230	18296.03	0.95	12339	18930	18080	17590	16740	16250	17835	16495	28	5120	500	11710	10	1	5501817	1013	125.31	9.13	12	0.77	147.00	2017.00	37200	20240514	-50.48	11100	20241115	65.95	27200	-32.28	20250204	15730	17.10	20250120	37200	-50.48	20240514	11100	65.95	20241115	0.46	Y	300080	500	27 억	52393	N	N	1125	N	00	N
115	20250410	151047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18530	1300	2	7.54	758017410	41440	83.48	17900	18790	17800	22350	12070	17230	18291.93	0.95	11896	18930	18080	17590	16740	16250	17835	16495	28	5120	500	11710	10	1	5501817	1019	126.05	9.19	12	0.75	147.00	2017.00	37200	20240514	-50.19	11100	20241115	66.94	27200	-31.88	20250204	15730	17.80	20250120	37200	-50.19	20240514	11100	66.94	20241115	0.46	Y	300080	500	27 억	52393	N	N	4574	N	00	N
116	20250410	141043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18650	1420	2	8.24	638064100	34985	70.48	17900	18790	17800	22350	12070	17230	18238.22	0.95	10864	18930	18080	17590	16740	16250	17835	16495	28	5120	500	11710	10	1	5501817	1026	126.87	9.25	12	0.64	147.00	2017.00	37200	20240514	-49.87	11100	20241115	68.02	27200	-31.43	20250204	15730	18.56	20250120	37200	-49.87	20240514	11100	68.02	20241115	0.46	Y	300080	500	27 억	52393	N	N	4574	N	00	N
117	20250410	131042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18390	1160	2	6.73	478680415	26429	53.24	17900	18390	17800	22350	12070	17230	18111.94	0.95	11020	18930	18080	17590	16740	16250	17835	16495	28	5120	500	11710	10	1	5501817	1012	125.10	9.12	12	0.48	147.00	2017.00	37200	20240514	-50.56	11100	20241115	65.68	27200	-32.39	20250204	15730	16.91	20250120	37200	-50.56	20240514	11100	65.68	20241115	0.46	Y	300080	500	27 억	52393	N	N	4574	N	00	N
118	20250410	121042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18200	970	2	5.63	358384345	19835	39.96	17900	18280	17800	22350	12070	17230	18068.28	0.95	6707	18930	18080	17590	16740	16250	17835	16495	28	5120	500	11710	10	1	5501817	1001	123.81	9.02	12	0.36	147.00	2017.00	37200	20240514	-51.08	11100	20241115	63.96	27200	-33.09	20250204	15730	15.70	20250120	37200	-51.08	20240514	11100	63.96	20241115	0.46	Y	300080	500	27 억	52393	N	N	4574	N	00	N
119	20250410	111041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18180	950	2	5.51	306102585	16964	34.17	17900	18230	17800	22350	12070	17230	18044.25	0.95	5243	18930	18080	17590	16740	16250	17835	16495	28	5120	500	11710	10	1	5501817	1000	123.67	9.01	12	0.31	147.00	2017.00	37200	20240514	-51.13	11100	20241115	63.78	27200	-33.16	20250204	15730	15.58	20250120	37200	-51.13	20240514	11100	63.78	20241115	0.46	Y	300080	500	27 억	52393	N	N	4574	N	00	N
120	20250410	101043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18230	1000	2	5.80	242828345	13475	27.14	17900	18230	17800	22350	12070	17230	18020.66	0.95	4488	18930	18080	17590	16740	16250	17835	16495	28	5120	500	11710	10	1	5501817	1003	124.01	9.04	12	0.24	147.00	2017.00	37200	20240514	-50.99	11100	20241115	64.23	27200	-32.98	20250204	15730	15.89	20250120	37200	-50.99	20240514	11100	64.23	20241115	0.46	Y	300080	500	27 억	52393	N	N	4574	N	00	N
121	20250410	091045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17920	690	2	4.00	81952060	4566	9.20	17900	18200	17800	22350	12070	17230	17948.33	0.95	980	18930	18080	17590	16740	16250	17835	16495	28	5120	500	11710	10	1	5501817	986	121.90	8.88	12	0.08	147.00	2017.00	37200	20240514	-51.83	11100	20241115	61.44	27200	-34.12	20250204	15730	13.92	20250120	37200	-51.83	20240514	11100	61.44	20241115	0.46	Y	300080	500	27 억	52393	N	N	4574	N	00	N
122	20250409	161036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17230	-400	5	-2.27	874721275	49521	74.60	17900	18440	17100	22900	12350	17630	17664.36	1.23	-16545	18863	18246	17693	17076	16523	18555	17385	28	5270	500	11980	10	1	5501817	948	117.21	8.54	12	0.90	147.00	2017.00	37200	20240514	-53.68	11100	20241115	55.23	27200	-36.65	20250204	15730	9.54	20250120	37200	-53.68	20240514	11100	55.23	20241115	0.41	Y	300080	500	27 억	67896	N	N	4574	N	00	N
123	20250409	150843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17190	-440	5	-2.50	842245225	47636	71.76	17900	18440	17100	22900	12350	17630	17680.86	1.23	-16797	18863	18246	17693	17076	16523	18555	17385	28	5270	500	11980	10	1	5501817	946	116.94	8.52	12	0.87	147.00	2017.00	37200	20240514	-53.79	11100	20241115	54.86	27200	-36.80	20250204	15730	9.28	20250120	37200	-53.79	20240514	11100	54.86	20241115	0.41	Y	300080	500	27 억	67896	N	N	4078	N	00	N
124	20250409	141033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17140	-490	5	-2.78	806292945	45545	68.61	17900	18440	17100	22900	12350	17630	17703.22	1.23	-17033	18863	18246	17693	17076	16523	18555	17385	28	5270	500	11980	10	1	5501817	943	116.60	8.50	12	0.83	147.00	2017.00	37200	20240514	-53.92	11100	20241115	54.41	27200	-36.99	20250204	15730	8.96	20250120	37200	-53.92	20240514	11100	54.41	20241115	0.41	Y	300080	500	27 억	67896	N	N	4078	N	00	N
125	20250409	131029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17300	-330	5	-1.87	741867665	41795	62.96	17900	18440	17230	22900	12350	17630	17750.15	1.23	-16749	18863	18246	17693	17076	16523	18555	17385	28	5270	500	11980	10	1	5501817	952	117.69	8.58	12	0.76	147.00	2017.00	37200	20240514	-53.49	11100	20241115	55.86	27200	-36.40	20250204	15730	9.98	20250120	37200	-53.49	20240514	11100	55.86	20241115	0.41	Y	300080	500	27 억	67896	N	N	4078	N	00	N
126	20250409	121032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17570	-60	5	-0.34	625920915	35138	52.93	17900	18440	17410	22900	12350	17630	17813.22	1.23	-12632	18863	18246	17693	17076	16523	18555	17385	28	5270	500	11980	10	1	5501817	967	119.52	8.71	12	0.64	147.00	2017.00	37200	20240514	-52.77	11100	20241115	58.29	27200	-35.40	20250204	15730	11.70	20250120	37200	-52.77	20240514	11100	58.29	20241115	0.41	Y	300080	500	27 억	67896	N	N	4078	N	00	N
127	20250409	111028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17660	30	2	0.17	583340400	32725	49.30	17900	18440	17410	22900	12350	17630	17825.53	1.23	-11256	18863	18246	17693	17076	16523	18555	17385	28	5270	500	11980	10	1	5501817	972	120.14	8.76	12	0.59	147.00	2017.00	37200	20240514	-52.53	11100	20241115	59.10	27200	-35.07	20250204	15730	12.27	20250120	37200	-52.53	20240514	11100	59.10	20241115	0.41	Y	300080	500	27 억	67896	N	N	4078	N	00	N
128	20250409	101035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17500	-130	5	-0.74	516203080	28901	43.54	17900	18440	17410	22900	12350	17630	17861.08	1.23	-10826	18863	18246	17693	17076	16523	18555	17385	28	5270	500	11980	10	1	5501817	963	119.05	8.68	12	0.53	147.00	2017.00	37200	20240514	-52.96	11100	20241115	57.66	27200	-35.66	20250204	15730	11.25	20250120	37200	-52.96	20240514	11100	57.66	20241115	0.41	Y	300080	500	27 억	67896	N	N	4078	N	00	N
129	20250409	091039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17760	130	2	0.74	227032800	12629	19.03	17900	18440	17500	22900	12350	17630	17977.10	1.23	-4263	18863	18246	17693	17076	16523	18555	17385	28	5270	500	11980	10	1	5501817	977	120.82	8.81	12	0.23	147.00	2017.00	37200	20240514	-52.26	11100	20241115	60.00	27200	-34.71	20250204	15730	12.91	20250120	37200	-52.26	20240514	11100	60.00	20241115	0.41	Y	300080	500	27 억	67896	N	N	4078	N	00	N
130	20250408	161021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17630	720	2	4.26	1175797830	66196	71.60	17450	18310	17140	21950	11840	16910	17762.92	1.17	3306	18823	17866	17133	16176	15443	17500	15810	28	5040	500	11490	10	1	5501817	970	119.93	8.74	12	1.20	147.00	2017.00	37200	20240514	-52.61	11100	20241115	58.83	27200	-35.18	20250204	15730	12.08	20250120	37200	-52.61	20240514	11100	58.83	20241115	0.43	Y	300080	500	27 억	64637	N	N	4078	N	00	N
131	20250408	151029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17740	830	2	4.91	1142415540	64306	69.56	17450	18310	17140	21950	11840	16910	17765.30	1.17	3295	18823	17866	17133	16176	15443	17500	15810	28	5040	500	11490	10	1	5501817	976	120.68	8.80	12	1.17	147.00	2017.00	37200	20240514	-52.31	11100	20241115	59.82	27200	-34.78	20250204	15730	12.78	20250120	37200	-52.31	20240514	11100	59.82	20241115	0.43	Y	300080	500	27 억	64637	N	N	5136	N	00	N
132	20250408	141026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17700	790	2	4.67	1042774050	58691	63.48	17450	18310	17140	21950	11840	16910	17767.19	1.17	1853	18823	17866	17133	16176	15443	17500	15810	28	5040	500	11490	10	1	5501817	974	120.41	8.78	12	1.07	147.00	2017.00	37200	20240514	-52.42	11100	20241115	59.46	27200	-34.93	20250204	15730	12.52	20250120	37200	-52.42	20240514	11100	59.46	20241115	0.43	Y	300080	500	27 억	64637	N	N	5136	N	00	N
133	20250408	131022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17530	620	2	3.67	946056860	53225	57.57	17450	18310	17140	21950	11840	16910	17774.67	1.17	727	18823	17866	17133	16176	15443	17500	15810	28	5040	500	11490	10	1	5501817	964	119.25	8.69	12	0.97	147.00	2017.00	37200	20240514	-52.88	11100	20241115	57.93	27200	-35.55	20250204	15730	11.44	20250120	37200	-52.88	20240514	11100	57.93	20241115	0.43	Y	300080	500	27 억	64637	N	N	5136	N	00	N
134	20250408	121028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17540	630	2	3.73	903852495	50815	54.96	17450	18310	17140	21950	11840	16910	17787.12	1.17	1235	18823	17866	17133	16176	15443	17500	15810	28	5040	500	11490	10	1	5501817	965	119.32	8.70	12	0.92	147.00	2017.00	37200	20240514	-52.85	11100	20241115	58.02	27200	-35.51	20250204	15730	11.51	20250120	37200	-52.85	20240514	11100	58.02	20241115	0.43	Y	300080	500	27 억	64637	N	N	5136	N	00	N
135	20250408	111025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17710	800	2	4.73	845031585	47477	51.35	17450	18310	17140	21950	11840	16910	17798.76	1.17	2734	18823	17866	17133	16176	15443	17500	15810	28	5040	500	11490	10	1	5501817	974	120.48	8.78	12	0.86	147.00	2017.00	37200	20240514	-52.39	11100	20241115	59.55	27200	-34.89	20250204	15730	12.59	20250120	37200	-52.39	20240514	11100	59.55	20241115	0.43	Y	300080	500	27 억	64637	N	N	5136	N	00	N
136	20250408	101026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17590	680	2	4.02	762486265	42812	46.31	17450	18310	17140	21950	11840	16910	17810.11	1.17	3048	18823	17866	17133	16176	15443	17500	15810	28	5040	500	11490	10	1	5501817	968	119.66	8.72	12	0.78	147.00	2017.00	37200	20240514	-52.72	11100	20241115	58.47	27200	-35.33	20250204	15730	11.82	20250120	37200	-52.72	20240514	11100	58.47	20241115	0.43	Y	300080	500	27 억	64637	N	N	5136	N	00	N
137	20250408	091029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17590	680	2	4.02	215793570	12345	13.35	17450	17840	17140	21950	11840	16910	17480.24	1.17	3028	18823	17866	17133	16176	15443	17500	15810	28	5040	500	11490	10	1	5501817	968	119.66	8.72	12	0.22	147.00	2017.00	37200	20240514	-52.72	11100	20241115	58.47	27200	-35.33	20250204	15730	11.82	20250120	37200	-52.72	20240514	11100	58.47	20241115	0.43	Y	300080	500	27 억	64637	N	N	5136	N	00	N
138	20250407	161015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16910	-1190	5	-6.57	1569828255	92131	108.06	17500	18090	16400	23500	12670	18100	17039.17	1.36	-10113	19686	18892	18026	17232	16366	18930	17270	28	5400	500	12300	10	1	5501817	930	115.03	8.38	12	1.67	147.00	2017.00	37200	20240514	-54.54	11100	20241115	52.34	27200	-37.83	20250204	15730	7.50	20250120	37200	-54.54	20240514	11100	52.34	20241115	0.44	Y	300080	500	27 억	74631	N	N	5136	N	00	N
139	20250407	151022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17040	-1060	5	-5.86	1489398985	87385	102.50	17500	18090	16400	23500	12670	18100	17044.10	1.36	-11777	19686	18892	18026	17232	16366	18930	17270	28	5400	500	12300	10	1	5501817	938	115.92	8.45	12	1.59	147.00	2017.00	37200	20240514	-54.19	11100	20241115	53.51	27200	-37.35	20250204	15730	8.33	20250120	37200	-54.19	20240514	11100	53.51	20241115	0.44	Y	300080	500	27 억	74631	N	N	1920	N	00	N
140	20250407	141019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17110	-990	5	-5.47	1226293560	72161	84.64	17500	18090	16400	23500	12670	18100	16993.85	1.36	-8632	19686	18892	18026	17232	16366	18930	17270	28	5400	500	12300	10	1	5501817	941	116.39	8.48	12	1.31	147.00	2017.00	37200	20240514	-54.01	11100	20241115	54.14	27200	-37.10	20250204	15730	8.77	20250120	37200	-54.01	20240514	11100	54.14	20241115	0.44	Y	300080	500	27 억	74631	N	N	1920	N	00	N
141	20250407	131017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17620	-480	5	-2.65	979752470	57945	67.97	17500	18090	16400	23500	12670	18100	16908.32	1.36	-7706	19686	18892	18026	17232	16366	18930	17270	28	5400	500	12300	10	1	5501817	969	119.86	8.74	12	1.05	147.00	2017.00	37200	20240514	-52.63	11100	20241115	58.74	27200	-35.22	20250204	15730	12.02	20250120	37200	-52.63	20240514	11100	58.74	20241115	0.44	Y	300080	500	27 억	74631	N	N	1920	N	00	N
142	20250407	121016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16700	-1400	5	-7.73	619613655	37078	43.49	17500	17570	16400	23500	12670	18100	16711.09	1.36	-10192	19686	18892	18026	17232	16366	18930	17270	28	5400	500	12300	10	1	5501817	919	113.61	8.28	12	0.67	147.00	2017.00	37200	20240514	-55.11	11100	20241115	50.45	27200	-38.60	20250204	15730	6.17	20250120	37200	-55.11	20240514	11100	50.45	20241115	0.44	Y	300080	500	27 억	74631	N	N	1920	N	00	N
143	20250407	111018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16660	-1440	5	-7.96	535171355	32024	37.56	17500	17570	16400	23500	12670	18100	16711.57	1.36	-10089	19686	18892	18026	17232	16366	18930	17270	28	5400	500	12300	10	1	5501817	917	113.33	8.26	12	0.58	147.00	2017.00	37200	20240514	-55.22	11100	20241115	50.09	27200	-38.75	20250204	15730	5.91	20250120	37200	-55.22	20240514	11100	50.09	20241115	0.44	Y	300080	500	27 억	74631	N	N	1920	N	00	N
144	20250407	101017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16480	-1620	5	-8.95	424746585	25371	29.76	17500	17570	16400	23500	12670	18100	16741.42	1.36	-11183	19686	18892	18026	17232	16366	18930	17270	28	5400	500	12300	10	1	5501817	907	112.11	8.17	12	0.46	147.00	2017.00	37200	20240514	-55.70	11100	20241115	48.47	27200	-39.41	20250204	15730	4.77	20250120	37200	-55.70	20240514	11100	48.47	20241115	0.44	Y	300080	500	27 억	74631	N	N	1920	N	00	N
145	20250407	091019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17000	-1100	5	-6.08	98502130	5755	6.75	17500	17570	16840	23500	12670	18100	17115.92	1.36	-3111	19686	18892	18026	17232	16366	18930	17270	28	5400	500	12300	10	1	5501817	935	115.65	8.43	12	0.10	147.00	2017.00	37200	20240514	-54.30	11100	20241115	53.15	27200	-37.50	20250204	15730	8.07	20250120	37200	-54.30	20240514	11100	53.15	20241115	0.44	Y	300080	500	27 억	74631	N	N	1920	N	00	N
146	20250404	161014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18100	-290	5	-1.58	1515004685	85134	416.53	18100	18820	17160	23900	12880	18390	17794.81	1.24	6575	19156	18772	18426	18042	17696	18965	18235	28	5510	500	12500	10	1	5501817	996	123.13	8.97	12	1.55	147.00	2017.00	37200	20240514	-51.34	11100	20241115	63.06	27200	-33.46	20250204	15730	15.07	20250120	37200	-51.34	20240514	11100	63.06	20241115	0.44	Y	300080	500	27 억	68165	N	N	1920	N	00	N
147	20250404	151024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17550	-840	5	-4.57	1437147605	80790	395.27	18100	18820	17160	23900	12880	18390	17788.68	1.24	7809	19156	18772	18426	18042	17696	18965	18235	28	5510	500	12500	10	1	5501817	966	119.39	8.70	12	1.47	147.00	2017.00	37200	20240514	-52.82	11100	20241115	58.11	27200	-35.48	20250204	15730	11.57	20250120	37200	-52.82	20240514	11100	58.11	20241115	0.44	Y	300080	500	27 억	68165	N	N	866	N	00	N
148	20250404	141027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17230	-1160	5	-6.31	1165556875	65126	318.64	18100	18820	17160	23900	12880	18390	17896.95	1.24	-1106	19156	18772	18426	18042	17696	18965	18235	28	5510	500	12500	10	1	5501817	948	117.21	8.54	12	1.18	147.00	2017.00	37200	20240514	-53.68	11100	20241115	55.23	27200	-36.65	20250204	15730	9.54	20250120	37200	-53.68	20240514	11100	55.23	20241115	0.44	Y	300080	500	27 억	68165	N	N	866	N	00	N
149	20250404	131024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17530	-860	5	-4.68	872872605	48296	236.29	18100	18820	17520	23900	12880	18390	18073.39	1.24	121	19156	18772	18426	18042	17696	18965	18235	28	5510	500	12500	10	1	5501817	964	119.25	8.69	12	0.88	147.00	2017.00	37200	20240514	-52.88	11100	20241115	57.93	27200	-35.55	20250204	15730	11.44	20250120	37200	-52.88	20240514	11100	57.93	20241115	0.44	Y	300080	500	27 억	68165	N	N	866	N	00	N
150	20250404	121017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17650	-740	5	-4.02	730829915	40212	196.74	18100	18820	17650	23900	12880	18390	18174.42	1.24	-2803	19156	18772	18426	18042	17696	18965	18235	28	5510	500	12500	10	1	5501817	971	120.07	8.75	12	0.73	147.00	2017.00	37200	20240514	-52.55	11100	20241115	59.01	27200	-35.11	20250204	15730	12.21	20250120	37200	-52.55	20240514	11100	59.01	20241115	0.44	Y	300080	500	27 억	68165	N	N	866	N	00	N
151	20250404	111022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18610	220	2	1.20	419675860	23035	112.70	18100	18800	17800	23900	12880	18390	18219.05	1.24	2074	19156	18772	18426	18042	17696	18965	18235	28	5510	500	12500	10	1	5501817	1024	126.60	9.23	12	0.42	147.00	2017.00	37200	20240514	-49.97	11100	20241115	67.66	27200	-31.58	20250204	15730	18.31	20250120	37200	-49.97	20240514	11100	67.66	20241115	0.44	Y	300080	500	27 억	68165	N	N	866	N	00	N
152	20250404	101022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18300	-90	5	-0.49	312157490	17174	84.03	18100	18800	17800	23900	12880	18390	18176.17	1.24	3542	19156	18772	18426	18042	17696	18965	18235	28	5510	500	12500	10	1	5501817	1007	124.49	9.07	12	0.31	147.00	2017.00	37200	20240514	-50.81	11100	20241115	64.86	27200	-32.72	20250204	15730	16.34	20250120	37200	-50.81	20240514	11100	64.86	20241115	0.44	Y	300080	500	27 억	68165	N	N	866	N	00	N
153	20250404	091027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17800	-590	5	-3.21	93403180	5135	25.12	18100	18800	17800	23900	12880	18390	18189.52	1.24	-748	19156	18772	18426	18042	17696	18965	18235	28	5510	500	12500	10	1	5501817	979	121.09	8.82	12	0.09	147.00	2017.00	37200	20240514	-52.15	11100	20241115	60.36	27200	-34.56	20250204	15730	13.16	20250120	37200	-52.15	20240514	11100	60.36	20241115	0.44	Y	300080	500	27 억	68165	N	N	866	N	00	N
154	20250403	161005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18390	-340	5	-1.82	377887805	20336	133.54	18220	18810	18080	24300	13120	18730	18582.21	1.22	1167	19690	19210	18870	18390	18050	19040	18220	28	5570	500	12730	10	1	5501817	1012	125.10	9.12	12	0.37	147.00	2017.00	37200	20240514	-50.56	11100	20241115	65.68	27200	-32.39	20250204	15730	16.91	20250120	37200	-50.56	20240514	11100	65.68	20241115	0.45	Y	300080	500	27 억	66998	N	N	866	N	00	N
155	20250403	151013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18490	-240	5	-1.28	350393725	18844	123.75	18220	18810	18080	24300	13120	18730	18594.45	1.22	934	19690	19210	18870	18390	18050	19040	18220	28	5570	500	12730	10	1	5501817	1017	125.78	9.17	12	0.34	147.00	2017.00	37200	20240514	-50.30	11100	20241115	66.58	27200	-32.02	20250204	15730	17.55	20250120	37200	-50.30	20240514	11100	66.58	20241115	0.45	Y	300080	500	27 억	66998	N	N	744	N	00	N
156	20250403	141012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18570	-160	5	-0.85	314149005	16887	110.89	18220	18810	18080	24300	13120	18730	18603.01	1.22	2108	19690	19210	18870	18390	18050	19040	18220	28	5570	500	12730	10	1	5501817	1022	126.33	9.21	12	0.31	147.00	2017.00	37200	20240514	-50.08	11100	20241115	67.30	27200	-31.73	20250204	15730	18.05	20250120	37200	-50.08	20240514	11100	67.30	20241115	0.45	Y	300080	500	27 억	66998	N	N	744	N	00	N
157	20250403	131011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18670	-60	5	-0.32	288809955	15526	101.96	18220	18810	18080	24300	13120	18730	18601.70	1.22	2527	19690	19210	18870	18390	18050	19040	18220	28	5570	500	12730	10	1	5501817	1027	127.01	9.26	12	0.28	147.00	2017.00	37200	20240514	-49.81	11100	20241115	68.20	27200	-31.36	20250204	15730	18.69	20250120	37200	-49.81	20240514	11100	68.20	20241115	0.45	Y	300080	500	27 억	66998	N	N	744	N	00	N
158	20250403	121009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18670	-60	5	-0.32	267216245	14369	94.36	18220	18810	18080	24300	13120	18730	18596.72	1.22	3398	19690	19210	18870	18390	18050	19040	18220	28	5570	500	12730	10	1	5501817	1027	127.01	9.26	12	0.26	147.00	2017.00	37200	20240514	-49.81	11100	20241115	68.20	27200	-31.36	20250204	15730	18.69	20250120	37200	-49.81	20240514	11100	68.20	20241115	0.45	Y	300080	500	27 억	66998	N	N	744	N	00	N
159	20250403	111012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18800	70	2	0.37	214922825	11575	76.01	18220	18810	18080	24300	13120	18730	18567.85	1.22	1812	19690	19210	18870	18390	18050	19040	18220	28	5570	500	12730	10	1	5501817	1034	127.89	9.32	12	0.21	147.00	2017.00	37200	20240514	-49.46	11100	20241115	69.37	27200	-30.88	20250204	15730	19.52	20250120	37200	-49.46	20240514	11100	69.37	20241115	0.45	Y	300080	500	27 억	66998	N	N	744	N	00	N
160	20250403	101013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18700	-30	5	-0.16	114286485	6175	40.55	18220	18810	18080	24300	13120	18730	18507.93	1.22	48	19690	19210	18870	18390	18050	19040	18220	28	5570	500	12730	10	1	5501817	1029	127.21	9.27	12	0.11	147.00	2017.00	37200	20240514	-49.73	11100	20241115	68.47	27200	-31.25	20250204	15730	18.88	20250120	37200	-49.73	20240514	11100	68.47	20241115	0.45	Y	300080	500	27 억	66998	N	N	744	N	00	N
161	20250403	091016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18510	-220	5	-1.17	41246565	2255	14.81	18220	18520	18080	24300	13120	18730	18291.16	1.22	-169	19690	19210	18870	18390	18050	19040	18220	28	5570	500	12730	10	1	5501817	1018	125.92	9.18	12	0.04	147.00	2017.00	37200	20240514	-50.24	11100	20241115	66.76	27200	-31.95	20250204	15730	17.67	20250120	37200	-50.24	20240514	11100	66.76	20241115	0.45	Y	300080	500	27 억	66998	N	N	744	N	00	N
162	20250402	160951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18730	-220	5	-1.16	284760755	15195	43.47	19240	19350	18530	24600	13270	18950	18740.45	1.31	-4825	19843	19396	18803	18356	17763	19620	18580	28	5650	500	12880	10	1	5501817	1030	127.41	9.29	12	0.28	147.00	2017.00	37200	20240514	-49.65	11100	20241115	68.74	27200	-31.14	20250204	15730	19.07	20250120	37200	-49.65	20240514	11100	68.74	20241115	0.46	Y	300080	500	27 억	71909	N	N	744	N	00	N
163	20250402	150952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18730	-220	5	-1.16	251814145	13437	38.44	19240	19350	18530	24600	13270	18950	18740.35	1.31	-4632	19843	19396	18803	18356	17763	19620	18580	28	5650	500	12880	10	1	5501817	1030	127.41	9.29	12	0.24	147.00	2017.00	37200	20240514	-49.65	11100	20241115	68.74	27200	-31.14	20250204	15730	19.07	20250120	37200	-49.65	20240514	11100	68.74	20241115	0.46	Y	300080	500	27 억	71909	N	N	167	N	00	N
164	20250402	140954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18570	-380	5	-2.01	194461095	10385	29.71	19240	19350	18530	24600	13270	18950	18725.19	1.31	-4294	19843	19396	18803	18356	17763	19620	18580	28	5650	500	12880	10	1	5501817	1022	126.33	9.21	12	0.19	147.00	2017.00	37200	20240514	-50.08	11100	20241115	67.30	27200	-31.73	20250204	15730	18.05	20250120	37200	-50.08	20240514	11100	67.30	20241115	0.46	Y	300080	500	27 억	71909	N	N	167	N	00	N
165	20250402	130955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18620	-330	5	-1.74	174254775	9300	26.61	19240	19350	18530	24600	13270	18950	18737.07	1.31	-3825	19843	19396	18803	18356	17763	19620	18580	28	5650	500	12880	10	1	5501817	1024	126.67	9.23	12	0.17	147.00	2017.00	37200	20240514	-49.95	11100	20241115	67.75	27200	-31.54	20250204	15730	18.37	20250120	37200	-49.95	20240514	11100	67.75	20241115	0.46	Y	300080	500	27 억	71909	N	N	167	N	00	N
166	20250402	120953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18540	-410	5	-2.16	159471145	8503	24.33	19240	19350	18530	24600	13270	18950	18754.69	1.31	-4117	19843	19396	18803	18356	17763	19620	18580	28	5650	500	12880	10	1	5501817	1020	126.12	9.19	12	0.15	147.00	2017.00	37200	20240514	-50.16	11100	20241115	67.03	27200	-31.84	20250204	15730	17.86	20250120	37200	-50.16	20240514	11100	67.03	20241115	0.46	Y	300080	500	27 억	71909	N	N	167	N	00	N
167	20250402	110955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18570	-380	5	-2.01	145379950	7744	22.16	19240	19350	18530	24600	13270	18950	18773.24	1.31	-4064	19843	19396	18803	18356	17763	19620	18580	28	5650	500	12880	10	1	5501817	1022	126.33	9.21	12	0.14	147.00	2017.00	37200	20240514	-50.08	11100	20241115	67.30	27200	-31.73	20250204	15730	18.05	20250120	37200	-50.08	20240514	11100	67.30	20241115	0.46	Y	300080	500	27 억	71909	N	N	167	N	00	N
168	20250402	100952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18630	-320	5	-1.69	113429910	6026	17.24	19240	19350	18610	24600	13270	18950	18823.42	1.31	-3879	19843	19396	18803	18356	17763	19620	18580	28	5650	500	12880	10	1	5501817	1025	126.73	9.24	12	0.11	147.00	2017.00	37200	20240514	-49.92	11100	20241115	67.84	27200	-31.51	20250204	15730	18.44	20250120	37200	-49.92	20240514	11100	67.84	20241115	0.46	Y	300080	500	27 억	71909	N	N	167	N	00	N
169	20250402	091000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18780	-170	5	-0.90	65506230	3459	9.90	19240	19350	18780	24600	13270	18950	18937.91	1.31	-2103	19843	19396	18803	18356	17763	19620	18580	28	5650	500	12880	10	1	5501817	1033	127.76	9.31	12	0.06	147.00	2017.00	37200	20240514	-49.52	11100	20241115	69.19	27200	-30.96	20250204	15730	19.39	20250120	37200	-49.52	20240514	11100	69.19	20241115	0.46	Y	300080	500	27 억	71909	N	N	167	N	00	N
170	20250401	161001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18950	760	2	4.18	655374040	34913	81.07	18320	19250	18210	23600	12740	18190	18771.54	1.24	3922	19630	18910	18450	17730	17270	18680	17500	28	5410	500	12360	10	1	5501817	1043	128.91	9.40	12	0.63	147.00	2017.00	37200	20240514	-49.06	11100	20241115	70.72	27200	-30.33	20250204	15730	20.47	20250120	37200	-49.06	20240514	11100	70.72	20241115	0.48	Y	300080	500	27 억	67986	N	N	167	N	00	N
171	20250401	150959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18990	800	2	4.40	633267610	33747	78.36	18320	19250	18210	23600	12740	18190	18765.15	1.24	3640	19630	18910	18450	17730	17270	18680	17500	28	5410	500	12360	10	1	5501817	1045	129.18	9.41	12	0.61	147.00	2017.00	37200	20240514	-48.95	11100	20241115	71.08	27200	-30.18	20250204	15730	20.72	20250120	37200	-48.95	20240514	11100	71.08	20241115	0.48	Y	300080	500	27 억	67986	N	N	164	N	00	N
172	20250401	141000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19230	1040	2	5.72	520881875	27847	64.66	18320	19250	18210	23600	12740	18190	18705.13	1.24	3847	19630	18910	18450	17730	17270	18680	17500	28	5410	500	12360	10	1	5501817	1058	130.82	9.53	12	0.51	147.00	2017.00	37200	20240514	-48.31	11100	20241115	73.24	27200	-29.30	20250204	15730	22.25	20250120	37200	-48.31	20240514	11100	73.24	20241115	0.48	Y	300080	500	27 억	67986	N	N	164	N	00	N
173	20250401	131001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18750	560	2	3.08	382479895	20564	47.75	18320	18950	18210	23600	12740	18190	18599.49	1.24	393	19630	18910	18450	17730	17270	18680	17500	28	5410	500	12360	10	1	5501817	1032	127.55	9.30	12	0.37	147.00	2017.00	37200	20240514	-49.60	11100	20241115	68.92	27200	-31.07	20250204	15730	19.20	20250120	37200	-49.60	20240514	11100	68.92	20241115	0.48	Y	300080	500	27 억	67986	N	N	164	N	00	N
174	20250401	121002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18880	690	2	3.79	324855325	17497	40.63	18320	18950	18210	23600	12740	18190	18566.34	1.24	2222	19630	18910	18450	17730	17270	18680	17500	28	5410	500	12360	10	1	5501817	1039	128.44	9.36	12	0.32	147.00	2017.00	37200	20240514	-49.25	11100	20241115	70.09	27200	-30.59	20250204	15730	20.03	20250120	37200	-49.25	20240514	11100	70.09	20241115	0.48	Y	300080	500	27 억	67986	N	N	164	N	00	N
175	20250401	110947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18660	470	2	2.58	226988005	12290	28.54	18320	18900	18210	23600	12740	18190	18469.33	1.24	-95	19630	18910	18450	17730	17270	18680	17500	28	5410	500	12360	10	1	5501817	1027	126.94	9.25	12	0.22	147.00	2017.00	37200	20240514	-49.84	11100	20241115	68.11	27200	-31.40	20250204	15730	18.63	20250120	37200	-49.84	20240514	11100	68.11	20241115	0.48	Y	300080	500	27 억	67986	N	N	164	N	00	N
176	20250401	100946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18220	30	2	0.16	164594235	8912	20.69	18320	18900	18210	23600	12740	18190	18468.83	1.24	-898	19630	18910	18450	17730	17270	18680	17500	28	5410	500	12360	10	1	5501817	1002	123.95	9.03	12	0.16	147.00	2017.00	37200	20240514	-51.02	11100	20241115	64.14	27200	-33.01	20250204	15730	15.83	20250120	37200	-51.02	20240514	11100	64.14	20241115	0.48	Y	300080	500	27 억	67986	N	N	164	N	00	N
177	20250401	090947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18790	600	2	3.30	26205010	1413	3.28	18320	18790	18320	23600	12740	18190	18545.65	1.24	68	19630	18910	18450	17730	17270	18680	17500	28	5410	500	12360	10	1	5501817	1034	127.82	9.32	12	0.03	147.00	2017.00	37200	20240514	-49.49	11100	20241115	69.28	27200	-30.92	20250204	15730	19.45	20250120	37200	-49.49	20240514	11100	69.28	20241115	0.48	Y	300080	500	27 억	67986	N	N	164	N	00	N

78 KiB Raw Blame History

78 KiB

Raw Blame History