KissMeData/220180/price/prices-20250301.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20250328	161020	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2075	25	2	1.22	23561130	11483	44.11	2030	2075	2025	2665	1435	2050	2051.83	0.70	-3508	2126	2087	2066	2027	2006	2077	2017	97	615	500	1350	5	1	19408000	403	47.16	0.59	12	0.06	44.00	3513.00	4595	20240417	-54.84	1966	20250321	5.54	3000	-30.83	20250214	1966	5.54	20250321	4595	-54.84	20240417	1966	5.54	20250321	0.88	N	220180	500	97 억	135161	N	N	N	N
3	20250328	151023	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2060	10	2	0.49	18835180	9190	35.31	2030	2070	2025	2665	1435	2050	2049.53	0.70	-3793	2126	2087	2066	2027	2006	2077	2017	97	615	500	1350	5	1	19408000	400	46.82	0.59	12	0.05	44.00	3513.00	4595	20240417	-55.17	1966	20250321	4.78	3000	-31.33	20250214	1966	4.78	20250321	4595	-55.17	20240417	1966	4.78	20250321	0.88	N	220180	500	97 억	135161	N	N	N	N
4	20250328	141025	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2060	10	2	0.49	17310745	8449	32.46	2030	2070	2025	2665	1435	2050	2048.85	0.70	-3964	2126	2087	2066	2027	2006	2077	2017	97	615	500	1350	5	1	19408000	400	46.82	0.59	12	0.04	44.00	3513.00	4595	20240417	-55.17	1966	20250321	4.78	3000	-31.33	20250214	1966	4.78	20250321	4595	-55.17	20240417	1966	4.78	20250321	0.88	N	220180	500	97 억	135161	N	N	N	N
5	20250328	131022	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2060	10	2	0.49	12571060	6154	23.64	2030	2060	2025	2665	1435	2050	2042.75	0.70	-2757	2126	2087	2066	2027	2006	2077	2017	97	615	500	1350	5	1	19408000	400	46.82	0.59	12	0.03	44.00	3513.00	4595	20240417	-55.17	1966	20250321	4.78	3000	-31.33	20250214	1966	4.78	20250321	4595	-55.17	20240417	1966	4.78	20250321	0.88	N	220180	500	97 억	135161	N	N	N	N
6	20250328	121021	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2060	10	2	0.49	11626105	5695	21.88	2030	2060	2025	2665	1435	2050	2041.46	0.70	-2717	2126	2087	2066	2027	2006	2077	2017	97	615	500	1350	5	1	19408000	400	46.82	0.59	12	0.03	44.00	3513.00	4595	20240417	-55.17	1966	20250321	4.78	3000	-31.33	20250214	1966	4.78	20250321	4595	-55.17	20240417	1966	4.78	20250321	0.88	N	220180	500	97 억	135161	N	N	N	N
7	20250328	111017	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2050	0	3	0.00	6422555	3156	12.12	2030	2050	2025	2665	1435	2050	2035.03	0.70	-2463	2126	2087	2066	2027	2006	2077	2017	97	615	500	1350	5	1	19408000	398	46.59	0.58	12	0.02	44.00	3513.00	4595	20240417	-55.39	1966	20250321	4.27	3000	-31.67	20250214	1966	4.27	20250321	4595	-55.39	20240417	1966	4.27	20250321	0.88	N	220180	500	97 억	135161	N	N	N	N
8	20250328	101025	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2030	-20	5	-0.98	5395910	2654	10.20	2030	2050	2025	2665	1435	2050	2033.12	0.70	-1972	2126	2087	2066	2027	2006	2077	2017	97	615	500	1350	5	1	19408000	394	46.14	0.58	12	0.01	44.00	3513.00	4595	20240417	-55.82	1966	20250321	3.26	3000	-32.33	20250214	1966	3.26	20250321	4595	-55.82	20240417	1966	3.26	20250321	0.88	N	220180	500	97 억	135161	N	N	N	N
9	20250328	091031	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2025	-25	5	-1.22	2271940	1120	4.30	2030	2030	2025	2665	1435	2050	2028.52	0.70	-1016	2126	2087	2066	2027	2006	2077	2017	97	615	500	1350	5	1	19408000	393	46.02	0.58	12	0.01	44.00	3513.00	4595	20240417	-55.93	1966	20250321	3.00	3000	-32.50	20250214	1966	3.00	20250321	4595	-55.93	20240417	1966	3.00	20250321	0.88	N	220180	500	97 억	135161	N	N	N	N
10	20250327	162337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2050	-10	5	-0.49	53812790	26030	263.76	2060	2105	2045	2675	1445	2060	2067.34	0.70	-379	2133	2096	2058	2021	1983	2115	2040	97	615	500	1350	5	1	19408000	398	46.59	0.58	12	0.13	44.00	3513.00	4595	20240417	-55.39	1966	20250321	4.27	3000	-31.67	20250214	1966	4.27	20250321	4595	-55.39	20240417	1966	4.27	20250321	0.91	N	220180	500	97 억	135540	N	N	N	N
11	20250327	151021	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2055	-5	5	-0.24	46504855	22458	227.56	2060	2105	2045	2675	1445	2060	2070.75	0.70	-416	2133	2096	2058	2021	1983	2115	2040	97	615	500	1350	5	1	19408000	399	46.70	0.58	12	0.12	44.00	3513.00	4595	20240417	-55.28	1966	20250321	4.53	3000	-31.50	20250214	1966	4.53	20250321	4595	-55.28	20240417	1966	4.53	20250321	0.91	N	220180	500	97 억	135540	N	N	N	N
12	20250327	141023	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2070	10	2	0.49	44537435	21504	217.89	2060	2105	2045	2675	1445	2060	2071.12	0.70	-365	2133	2096	2058	2021	1983	2115	2040	97	615	500	1350	5	1	19408000	402	47.05	0.59	12	0.11	44.00	3513.00	4595	20240417	-54.95	1966	20250321	5.29	3000	-31.00	20250214	1966	5.29	20250321	4595	-54.95	20240417	1966	5.29	20250321	0.91	N	220180	500	97 억	135540	N	N	N	N
13	20250327	131017	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2060	0	3	0.00	43474140	20987	212.66	2060	2105	2045	2675	1445	2060	2071.48	0.70	-683	2133	2096	2058	2021	1983	2115	2040	97	615	500	1350	5	1	19408000	400	46.82	0.59	12	0.11	44.00	3513.00	4595	20240417	-55.17	1966	20250321	4.78	3000	-31.33	20250214	1966	4.78	20250321	4595	-55.17	20240417	1966	4.78	20250321	0.91	N	220180	500	97 억	135540	N	N	N	N
14	20250327	121026	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2050	-10	5	-0.49	41912660	20229	204.98	2060	2105	2045	2675	1445	2060	2071.91	0.70	-350	2133	2096	2058	2021	1983	2115	2040	97	615	500	1350	5	1	19408000	398	46.59	0.58	12	0.10	44.00	3513.00	4595	20240417	-55.39	1966	20250321	4.27	3000	-31.67	20250214	1966	4.27	20250321	4595	-55.39	20240417	1966	4.27	20250321	0.91	N	220180	500	97 억	135540	N	N	N	N
15	20250327	111022	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2050	-10	5	-0.49	40708510	19642	199.03	2060	2105	2045	2675	1445	2060	2072.52	0.70	213	2133	2096	2058	2021	1983	2115	2040	97	615	500	1350	5	1	19408000	398	46.59	0.58	12	0.10	44.00	3513.00	4595	20240417	-55.39	1966	20250321	4.27	3000	-31.67	20250214	1966	4.27	20250321	4595	-55.39	20240417	1966	4.27	20250321	0.91	N	220180	500	97 억	135540	N	N	N	N
16	20250327	101018	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2085	25	2	1.21	28231445	13571	137.51	2060	2105	2045	2675	1445	2060	2080.28	0.70	-238	2133	2096	2058	2021	1983	2115	2040	97	615	500	1350	5	1	19408000	405	47.39	0.59	12	0.07	44.00	3513.00	4595	20240417	-54.62	1966	20250321	6.05	3000	-30.50	20250214	1966	6.05	20250321	4595	-54.62	20240417	1966	6.05	20250321	0.91	N	220180	500	97 억	135540	N	N	N	N
17	20250327	091021	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2075	15	2	0.73	5269260	2558	25.92	2060	2080	2045	2675	1445	2060	2059.91	0.70	-117	2133	2096	2058	2021	1983	2115	2040	97	615	500	1350	5	1	19408000	403	47.16	0.59	12	0.01	44.00	3513.00	4595	20240417	-54.84	1966	20250321	5.54	3000	-30.83	20250214	1966	5.54	20250321	4595	-54.84	20240417	1966	5.54	20250321	0.91	N	220180	500	97 억	135540	N	N	N	N
18	20250326	161010	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2060	20	2	0.98	20167425	9864	23.76	2040	2095	2020	2650	1430	2040	2044.55	0.70	-1202	2205	2122	2057	1974	1909	2164	2016	97	610	500	1340	5	1	19408000	400	19.25	0.59	12	0.05	107.00	3469.00	4595	20240417	-55.17	1966	20250321	4.78	3000	-31.33	20250214	1966	4.78	20250321	4595	-55.17	20240417	1966	4.78	20250321	0.89	N	220180	500	97 억	136742	N	N	N	N
19	20250326	151013	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2055	15	2	0.74	17860395	8738	21.04	2040	2095	2020	2650	1430	2040	2043.99	0.70	-1431	2205	2122	2057	1974	1909	2164	2016	97	610	500	1340	5	1	19408000	399	19.21	0.59	12	0.05	107.00	3469.00	4595	20240417	-55.28	1966	20250321	4.53	3000	-31.50	20250214	1966	4.53	20250321	4595	-55.28	20240417	1966	4.53	20250321	0.89	N	220180	500	97 억	136742	N	N	N	N
20	20250326	141012	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2055	15	2	0.74	16331545	7992	19.25	2040	2095	2020	2650	1430	2040	2043.49	0.70	-1395	2205	2122	2057	1974	1909	2164	2016	97	610	500	1340	5	1	19408000	399	19.21	0.59	12	0.04	107.00	3469.00	4595	20240417	-55.28	1966	20250321	4.53	3000	-31.50	20250214	1966	4.53	20250321	4595	-55.28	20240417	1966	4.53	20250321	0.89	N	220180	500	97 억	136742	N	N	N	N
21	20250326	131013	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2070	30	2	1.47	15956655	7810	18.81	2040	2095	2020	2650	1430	2040	2043.11	0.70	-1550	2205	2122	2057	1974	1909	2164	2016	97	610	500	1340	5	1	19408000	402	19.35	0.60	12	0.04	107.00	3469.00	4595	20240417	-54.95	1966	20250321	5.29	3000	-31.00	20250214	1966	5.29	20250321	4595	-54.95	20240417	1966	5.29	20250321	0.89	N	220180	500	97 억	136742	N	N	N	N
22	20250326	121018	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2035	-5	5	-0.25	5648990	2768	6.67	2040	2095	2020	2650	1430	2040	2040.82	0.70	-502	2205	2122	2057	1974	1909	2164	2016	97	610	500	1340	5	1	19408000	395	19.02	0.59	12	0.01	107.00	3469.00	4595	20240417	-55.71	1966	20250321	3.51	3000	-32.17	20250214	1966	3.51	20250321	4595	-55.71	20240417	1966	3.51	20250321	0.89	N	220180	500	97 억	136742	N	N	N	N
23	20250326	111014	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2030	-10	5	-0.49	5227740	2561	6.17	2040	2095	2020	2650	1430	2040	2041.29	0.70	-501	2205	2122	2057	1974	1909	2164	2016	97	610	500	1340	5	1	19408000	394	18.97	0.59	12	0.01	107.00	3469.00	4595	20240417	-55.82	1966	20250321	3.26	3000	-32.33	20250214	1966	3.26	20250321	4595	-55.82	20240417	1966	3.26	20250321	0.89	N	220180	500	97 억	136742	N	N	N	N
24	20250326	101014	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2030	-10	5	-0.49	4636735	2270	5.47	2040	2095	2020	2650	1430	2040	2042.61	0.70	-598	2205	2122	2057	1974	1909	2164	2016	97	610	500	1340	5	1	19408000	394	18.97	0.59	12	0.01	107.00	3469.00	4595	20240417	-55.82	1966	20250321	3.26	3000	-32.33	20250214	1966	3.26	20250321	4595	-55.82	20240417	1966	3.26	20250321	0.89	N	220180	500	97 억	136742	N	N	N	N
25	20250326	091014	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2060	20	2	0.98	1420645	694	1.67	2040	2095	2040	2650	1430	2040	2047.04	0.70	21	2205	2122	2057	1974	1909	2164	2016	97	610	500	1340	5	1	19408000	400	19.25	0.59	12	0.00	107.00	3469.00	4595	20240417	-55.17	1966	20250321	4.78	3000	-31.33	20250214	1966	4.78	20250321	4595	-55.17	20240417	1966	4.78	20250321	0.89	N	220180	500	97 억	136742	N	N	N	N
26	20250325	161006	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2040	40	2	2.00	84585893	41521	15.70	1992	2140	1992	2600	1400	2000	2037.18	0.72	-2941	2376	2188	2092	1904	1808	2140	1856	97	600	500	1320	5	1	19408000	396	19.07	0.59	12	0.21	107.00	3469.00	4595	20240417	-55.60	1966	20250321	3.76	3000	-32.00	20250214	1966	3.76	20250321	4595	-55.60	20240417	1966	3.76	20250321	0.88	N	220180	500	97 억	139684	N	N	N	N
27	20250325	151009	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2020	20	2	1.00	81717668	40110	15.17	1992	2140	1992	2600	1400	2000	2037.34	0.72	-2928	2376	2188	2092	1904	1808	2140	1856	97	600	500	1320	5	1	19408000	392	18.88	0.58	12	0.21	107.00	3469.00	4595	20240417	-56.04	1966	20250321	2.75	3000	-32.67	20250214	1966	2.75	20250321	4595	-56.04	20240417	1966	2.75	20250321	0.88	N	220180	500	97 억	139684	N	N	N	N
28	20250325	141005	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2060	60	2	3.00	68164058	33377	12.62	1992	2140	1992	2600	1400	2000	2042.25	0.72	-3304	2376	2188	2092	1904	1808	2140	1856	97	600	500	1320	5	1	19408000	400	19.25	0.59	12	0.17	107.00	3469.00	4595	20240417	-55.17	1966	20250321	4.78	3000	-31.33	20250214	1966	4.78	20250321	4595	-55.17	20240417	1966	4.78	20250321	0.88	N	220180	500	97 억	139684	N	N	N	N
29	20250325	131057	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2015	15	2	0.75	38565234	19174	7.25	1992	2065	1992	2600	1400	2000	2011.33	0.72	-855	2376	2188	2092	1904	1808	2140	1856	97	600	500	1320	5	1	19408000	391	18.83	0.58	12	0.10	107.00	3469.00	4595	20240417	-56.15	1966	20250321	2.49	3000	-32.83	20250214	1966	2.49	20250321	4595	-56.15	20240417	1966	2.49	20250321	0.88	N	220180	500	97 억	139684	N	N	N	N
30	20250325	121007	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2015	15	2	0.75	37958669	18873	7.14	1992	2065	1992	2600	1400	2000	2011.27	0.72	-829	2376	2188	2092	1904	1808	2140	1856	97	600	500	1320	5	1	19408000	391	18.83	0.58	12	0.10	107.00	3469.00	4595	20240417	-56.15	1966	20250321	2.49	3000	-32.83	20250214	1966	2.49	20250321	4595	-56.15	20240417	1966	2.49	20250321	0.88	N	220180	500	97 억	139684	N	N	N	N
31	20250325	111005	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2000	0	3	0.00	28728055	14321	5.42	1992	2020	1992	2600	1400	2000	2006.01	0.72	1388	2376	2188	2092	1904	1808	2140	1856	97	600	500	1320	5	1	19408000	388	18.69	0.58	12	0.07	107.00	3469.00	4595	20240417	-56.47	1966	20250321	1.73	3000	-33.33	20250214	1966	1.73	20250321	4595	-56.47	20240417	1966	1.73	20250321	0.88	N	220180	500	97 억	139684	N	N	N	N
32	20250325	101017	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2005	5	2	0.25	24321880	12118	4.58	1992	2020	1992	2600	1400	2000	2007.09	0.72	2117	2376	2188	2092	1904	1808	2140	1856	97	600	500	1320	5	1	19408000	389	18.74	0.58	12	0.06	107.00	3469.00	4595	20240417	-56.37	1966	20250321	1.98	3000	-33.17	20250214	1966	1.98	20250321	4595	-56.37	20240417	1966	1.98	20250321	0.88	N	220180	500	97 억	139684	N	N	N	N
33	20250325	091015	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2010	10	2	0.50	5337975	2653	1.00	1992	2020	1992	2600	1400	2000	2012.05	0.72	1318	2376	2188	2092	1904	1808	2140	1856	97	600	500	1320	5	1	19408000	390	18.79	0.58	12	0.01	107.00	3469.00	4595	20240417	-56.26	1966	20250321	2.24	3000	-33.00	20250214	1966	2.24	20250321	4595	-56.26	20240417	1966	2.24	20250321	0.88	N	220180	500	97 억	139684	N	N	N	N
34	20250324	161004	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2000	-15	5	-0.74	561695060	264414	1173.66	2015	2280	1996	2615	1415	2015	2124.30	0.63	16535	2054	2034	2000	1980	1946	2044	1990	97	600	500	1320	5	1	19408000	388	18.69	0.58	12	1.36	107.00	3469.00	4595	20240417	-56.47	1966	20250321	1.73	3000	-33.33	20250214	1966	1.73	20250321	4595	-56.47	20240417	1966	1.73	20250321	0.88	N	220180	500	97 억	121865	N	N	N	N
35	20250324	151010	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2020	5	2	0.25	509443877	238295	1057.73	2015	2280	2015	2615	1415	2015	2137.87	0.63	8484	2054	2034	2000	1980	1946	2044	1990	97	600	500	1320	5	1	19408000	392	18.88	0.58	12	1.23	107.00	3469.00	4595	20240417	-56.04	1966	20250321	2.75	3000	-32.67	20250214	1966	2.75	20250321	4595	-56.04	20240417	1966	2.75	20250321	0.88	N	220180	500	97 억	121865	N	N	N	N
36	20250324	141012	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2040	25	2	1.24	503828647	235523	1045.42	2015	2280	2015	2615	1415	2015	2139.19	0.63	7634	2054	2034	2000	1980	1946	2044	1990	97	600	500	1320	5	1	19408000	396	19.07	0.59	12	1.21	107.00	3469.00	4595	20240417	-55.60	1966	20250321	3.76	3000	-32.00	20250214	1966	3.76	20250321	4595	-55.60	20240417	1966	3.76	20250321	0.88	N	220180	500	97 억	121865	N	N	N	N
37	20250324	131012	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2030	15	2	0.74	488814802	228138	1012.64	2015	2280	2015	2615	1415	2015	2142.63	0.63	7231	2054	2034	2000	1980	1946	2044	1990	97	600	500	1320	5	1	19408000	394	18.97	0.59	12	1.18	107.00	3469.00	4595	20240417	-55.82	1966	20250321	3.26	3000	-32.33	20250214	1966	3.26	20250321	4595	-55.82	20240417	1966	3.26	20250321	0.88	N	220180	500	97 억	121865	N	N	N	N
38	20250324	121010	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2040	25	2	1.24	456246135	212137	941.62	2015	2280	2015	2615	1415	2015	2150.71	0.63	3836	2054	2034	2000	1980	1946	2044	1990	97	600	500	1320	5	1	19408000	396	19.07	0.59	12	1.09	107.00	3469.00	4595	20240417	-55.60	1966	20250321	3.76	3000	-32.00	20250214	1966	3.76	20250321	4595	-55.60	20240417	1966	3.76	20250321	0.88	N	220180	500	97 억	121865	N	N	N	N
39	20250324	111009	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2070	55	2	2.73	12839165	6274	27.85	2015	2070	2015	2615	1415	2015	2046.41	0.63	-11	2054	2034	2000	1980	1946	2044	1990	97	600	500	1320	5	1	19408000	402	19.35	0.60	12	0.03	107.00	3469.00	4595	20240417	-54.95	1966	20250321	5.29	3000	-31.00	20250214	1966	5.29	20250321	4595	-54.95	20240417	1966	5.29	20250321	0.88	N	220180	500	97 억	121865	N	N	N	N
40	20250324	101006	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2065	50	2	2.48	8806515	4312	19.14	2015	2070	2015	2615	1415	2015	2042.33	0.63	387	2054	2034	2000	1980	1946	2044	1990	97	600	500	1320	5	1	19408000	401	19.30	0.60	12	0.02	107.00	3469.00	4595	20240417	-55.06	1966	20250321	5.04	3000	-31.17	20250214	1966	5.04	20250321	4595	-55.06	20240417	1966	5.04	20250321	0.88	N	220180	500	97 억	121865	N	N	N	N
41	20250324	091008	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2035	20	2	0.99	5443245	2655	11.78	2015	2070	2015	2615	1415	2015	2050.19	0.63	-287	2054	2034	2000	1980	1946	2044	1990	97	600	500	1320	5	1	19408000	395	19.02	0.59	12	0.01	107.00	3469.00	4595	20240417	-55.71	1966	20250321	3.51	3000	-32.17	20250214	1966	3.51	20250321	4595	-55.71	20240417	1966	3.51	20250321	0.88	N	220180	500	97 억	121865	N	N	N	N
42	20250321	161024	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2015	22	2	1.10	43897534	22029	49.22	2005	2020	1966	2590	1396	1993	1992.72	0.63	-2302	2105	2049	2021	1965	1937	2035	1951	97	597	500	1310	5	1	19408000	391	18.83	0.58	12	0.11	107.00	3469.00	4595	20240417	-56.15	1966	20250321	2.49	3000	-32.83	20250214	1966	2.49	20250321	4595	-56.15	20240417	1966	2.49	20250321	0.89	N	220180	500	97 억	122220	N	N	N	N
43	20250321	151008	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2015	22	2	1.10	39446504	19815	44.27	2005	2020	1966	2590	1396	1993	1990.74	0.63	-2518	2105	2049	2021	1965	1937	2035	1951	97	597	500	1310	5	1	19408000	391	18.83	0.58	12	0.10	107.00	3469.00	4595	20240417	-56.15	1966	20250321	2.49	3000	-32.83	20250214	1966	2.49	20250321	4595	-56.15	20240417	1966	2.49	20250321	0.89	N	220180	500	97 억	122220	N	N	N	N
44	20250321	141009	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2001	8	2	0.40	31547432	15886	35.49	2005	2010	1966	2590	1396	1993	1985.86	0.63	-2613	2105	2049	2021	1965	1937	2035	1951	97	597	500	1310	5	1	19408000	388	18.70	0.58	12	0.08	107.00	3469.00	4595	20240417	-56.45	1966	20250321	1.78	3000	-33.30	20250214	1966	1.78	20250321	4595	-56.45	20240417	1966	1.78	20250321	0.89	N	220180	500	97 억	122220	N	N	N	N
45	20250321	131010	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2000	7	2	0.35	24077944	12154	27.15	2005	2010	1966	2590	1396	1993	1981.07	0.63	-2220	2105	2049	2021	1965	1937	2035	1951	97	597	500	1310	5	1	19408000	388	18.69	0.58	12	0.06	107.00	3469.00	4595	20240417	-56.47	1966	20250321	1.73	3000	-33.33	20250214	1966	1.73	20250321	4595	-56.47	20240417	1966	1.73	20250321	0.89	N	220180	500	97 억	122220	N	N	N	N
46	20250321	121010	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2010	17	2	0.85	22876806	11555	25.82	2005	2010	1966	2590	1396	1993	1979.82	0.63	-1908	2105	2049	2021	1965	1937	2035	1951	97	597	500	1310	5	1	19408000	390	18.79	0.58	12	0.06	107.00	3469.00	4595	20240417	-56.26	1966	20250321	2.24	3000	-33.00	20250214	1966	2.24	20250321	4595	-56.26	20240417	1966	2.24	20250321	0.89	N	220180	500	97 억	122220	N	N	N	N
47	20250321	111009	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1995	2	2	0.10	19686297	9961	22.25	2005	2005	1966	2590	1396	1993	1976.34	0.63	-2001	2105	2049	2021	1965	1937	2035	1951	97	597	500	1310	1	1	19408000	387	18.64	0.58	12	0.05	107.00	3469.00	4595	20240417	-56.58	1966	20250321	1.48	3000	-33.50	20250214	1966	1.48	20250321	4595	-56.58	20240417	1966	1.48	20250321	0.89	N	220180	500	97 억	122220	N	N	N	N
48	20250321	101011	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1981	-12	5	-0.60	15000177	7603	16.99	2005	2005	1966	2590	1396	1993	1972.93	0.63	-1051	2105	2049	2021	1965	1937	2035	1951	97	597	500	1310	1	1	19408000	384	18.51	0.57	12	0.04	107.00	3469.00	4595	20240417	-56.89	1966	20250321	0.76	3000	-33.97	20250214	1966	0.76	20250321	4595	-56.89	20240417	1966	0.76	20250321	0.89	N	220180	500	97 억	122220	N	N	N	N
49	20250321	091017	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1980	-13	5	-0.65	968176	487	1.09	2005	2005	1978	2590	1396	1993	1988.04	0.63	-472	2105	2049	2021	1965	1937	2035	1951	97	597	500	1310	1	1	19408000	384	18.50	0.57	12	0.00	107.00	3469.00	4595	20240417	-56.91	1972	20250318	0.41	3000	-34.00	20250214	1972	0.41	20250318	4595	-56.91	20240417	1972	0.41	20250318	0.89	N	220180	500	97 억	122220	N	N	N	N
50	20250320	161623	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1993	-22	5	-1.09	90344283	44702	133.29	2015	2077	1993	2615	1415	2015	2021.03	0.61	3788	2125	2070	2035	1980	1945	2052	1962	97	600	500	1320	1	1	19408000	387	18.63	0.57	12	0.23	107.00	3469.00	4595	20240417	-56.63	1972	20250318	1.06	3000	-33.57	20250214	1972	1.06	20250318	4595	-56.63	20240417	1972	1.06	20250318	0.89	N	220180	500	97 억	119234	N	N	N	N
51	20250320	151006	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2000	-15	5	-0.74	84698449	41870	124.85	2015	2077	1994	2615	1415	2015	2022.89	0.61	5156	2125	2070	2035	1980	1945	2052	1962	97	600	500	1320	5	1	19408000	388	18.69	0.58	12	0.22	107.00	3469.00	4595	20240417	-56.47	1972	20250318	1.42	3000	-33.33	20250214	1972	1.42	20250318	4595	-56.47	20240417	1972	1.42	20250318	0.89	N	220180	500	97 억	119234	N	N	N	N
52	20250320	141010	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1999	-16	5	-0.79	72324700	35675	106.38	2015	2077	1999	2615	1415	2015	2027.32	0.61	4241	2125	2070	2035	1980	1945	2052	1962	97	600	500	1320	1	1	19408000	388	18.68	0.58	12	0.18	107.00	3469.00	4595	20240417	-56.50	1972	20250318	1.37	3000	-33.37	20250214	1972	1.37	20250318	4595	-56.50	20240417	1972	1.37	20250318	0.89	N	220180	500	97 억	119234	N	N	N	N
53	20250320	131009	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2035	20	2	0.99	49006546	24054	71.72	2015	2077	2010	2615	1415	2015	2037.36	0.61	1249	2125	2070	2035	1980	1945	2052	1962	97	600	500	1320	5	1	19408000	395	19.02	0.59	12	0.12	107.00	3469.00	4595	20240417	-55.71	1972	20250318	3.19	3000	-32.17	20250214	1972	3.19	20250318	4595	-55.71	20240417	1972	3.19	20250318	0.89	N	220180	500	97 억	119234	N	N	N	N
54	20250320	121007	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2055	40	2	1.99	29286059	14370	42.85	2015	2070	2010	2615	1415	2015	2038.00	0.61	1212	2125	2070	2035	1980	1945	2052	1962	97	600	500	1320	5	1	19408000	399	19.21	0.59	12	0.07	107.00	3469.00	4595	20240417	-55.28	1972	20250318	4.21	3000	-31.50	20250214	1972	4.21	20250318	4595	-55.28	20240417	1972	4.21	20250318	0.89	N	220180	500	97 억	119234	N	N	N	N
55	20250320	111008	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2035	20	2	0.99	14430149	7152	21.33	2015	2035	2010	2615	1415	2015	2017.64	0.61	1609	2125	2070	2035	1980	1945	2052	1962	97	600	500	1320	5	1	19408000	395	19.02	0.59	12	0.04	107.00	3469.00	4595	20240417	-55.71	1972	20250318	3.19	3000	-32.17	20250214	1972	3.19	20250318	4595	-55.71	20240417	1972	3.19	20250318	0.89	N	220180	500	97 억	119234	N	N	N	N
56	20250320	101007	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2025	10	2	0.50	8352411	4143	12.35	2015	2035	2010	2615	1415	2015	2016.03	0.61	415	2125	2070	2035	1980	1945	2052	1962	97	600	500	1320	5	1	19408000	393	18.93	0.58	12	0.02	107.00	3469.00	4595	20240417	-55.93	1972	20250318	2.69	3000	-32.50	20250214	1972	2.69	20250318	4595	-55.93	20240417	1972	2.69	20250318	0.89	N	220180	500	97 억	119234	N	N	N	N
57	20250320	091010	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2015	0	3	0.00	864975	429	1.28	2015	2035	2015	2615	1415	2015	2016.26	0.61	396	2125	2070	2035	1980	1945	2052	1962	97	600	500	1320	5	1	19408000	391	18.83	0.58	12	0.00	107.00	3469.00	4595	20240417	-56.15	1972	20250318	2.18	3000	-32.83	20250214	1972	2.18	20250318	4595	-56.15	20240417	1972	2.18	20250318	0.89	N	220180	500	97 억	119234	N	N	N	N
58	20250319	161002	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2015	-15	5	-0.74	64957872	32206	23.09	2090	2090	2000	2635	1425	2030	2016.95	0.59	-2978	2195	2112	2042	1959	1889	2077	1924	97	605	500	1330	5	1	19408000	391	18.83	0.58	12	0.17	107.00	3469.00	4595	20240417	-56.15	1972	20250318	2.18	3000	-32.83	20250214	1972	2.18	20250318	4595	-56.15	20240417	1972	2.18	20250318	0.84	N	220180	500	97 억	114362	N	N	N	N
59	20250319	151004	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2010	-20	5	-0.99	58774157	29126	20.88	2090	2090	2000	2635	1425	2030	2017.93	0.59	-2234	2195	2112	2042	1959	1889	2077	1924	97	605	500	1330	5	1	19408000	390	18.79	0.58	12	0.15	107.00	3469.00	4595	20240417	-56.26	1972	20250318	1.93	3000	-33.00	20250214	1972	1.93	20250318	4595	-56.26	20240417	1972	1.93	20250318	0.84	N	220180	500	97 억	114362	N	N	N	N
60	20250319	141007	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2007	-23	5	-1.13	55847503	27667	19.84	2090	2090	2000	2635	1425	2030	2018.56	0.59	-2185	2195	2112	2042	1959	1889	2077	1924	97	605	500	1330	5	1	19408000	390	18.76	0.58	12	0.14	107.00	3469.00	4595	20240417	-56.32	1972	20250318	1.77	3000	-33.10	20250214	1972	1.77	20250318	4595	-56.32	20240417	1972	1.77	20250318	0.84	N	220180	500	97 억	114362	N	N	N	N
61	20250319	131005	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2015	-15	5	-0.74	55370046	27429	19.67	2090	2090	2000	2635	1425	2030	2018.67	0.59	-2130	2195	2112	2042	1959	1889	2077	1924	97	605	500	1330	5	1	19408000	391	18.83	0.58	12	0.14	107.00	3469.00	4595	20240417	-56.15	1972	20250318	2.18	3000	-32.83	20250214	1972	2.18	20250318	4595	-56.15	20240417	1972	2.18	20250318	0.84	N	220180	500	97 억	114362	N	N	N	N
62	20250319	121004	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2025	-5	5	-0.25	53877137	26688	19.13	2090	2090	2000	2635	1425	2030	2018.78	0.59	-1662	2195	2112	2042	1959	1889	2077	1924	97	605	500	1330	5	1	19408000	393	18.93	0.58	12	0.14	107.00	3469.00	4595	20240417	-55.93	1972	20250318	2.69	3000	-32.50	20250214	1972	2.69	20250318	4595	-55.93	20240417	1972	2.69	20250318	0.84	N	220180	500	97 억	114362	N	N	N	N
63	20250319	111004	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2025	-5	5	-0.25	34981512	17333	12.43	2090	2090	2000	2635	1425	2030	2018.20	0.59	-117	2195	2112	2042	1959	1889	2077	1924	97	605	500	1330	5	1	19408000	393	18.93	0.58	12	0.09	107.00	3469.00	4595	20240417	-55.93	1972	20250318	2.69	3000	-32.50	20250214	1972	2.69	20250318	4595	-55.93	20240417	1972	2.69	20250318	0.84	N	220180	500	97 억	114362	N	N	N	N
64	20250319	101005	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2030	0	3	0.00	23211362	11463	8.22	2090	2090	2010	2635	1425	2030	2024.89	0.59	-763	2195	2112	2042	1959	1889	2077	1924	97	605	500	1330	5	1	19408000	394	18.97	0.59	12	0.06	107.00	3469.00	4595	20240417	-55.82	1972	20250318	2.94	3000	-32.33	20250214	1972	2.94	20250318	4595	-55.82	20240417	1972	2.94	20250318	0.84	N	220180	500	97 억	114362	N	N	N	N
65	20250319	091009	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2050	20	2	0.99	2006107	977	0.70	2090	2090	2030	2635	1425	2030	2053.33	0.59	609	2195	2112	2042	1959	1889	2077	1924	97	605	500	1330	5	1	19408000	398	19.16	0.59	12	0.01	107.00	3469.00	4595	20240417	-55.39	1972	20250318	3.96	3000	-31.67	20250214	1972	3.96	20250318	4595	-55.39	20240417	1972	3.96	20250318	0.84	N	220180	500	97 억	114362	N	N	N	N
66	20250318	161000	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2030	-70	5	-3.33	284787219	139477	20.51	2110	2125	1972	2730	1470	2100	2041.82	0.56	5266	2763	2431	2258	1926	1753	2345	1840	97	630	500	1380	5	1	19408000	394	18.97	0.59	12	0.72	107.00	3469.00	4595	20240417	-55.82	1972	20250318	2.94	3000	-32.33	20250214	1972	2.94	20250318	4595	-55.82	20240417	1972	2.94	20250318	0.86	N	220180	500	97 억	109096	N	N	N	N
67	20250318	151005	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2030	-70	5	-3.33	275447449	134885	19.84	2110	2125	1972	2730	1470	2100	2042.09	0.56	5292	2763	2431	2258	1926	1753	2345	1840	97	630	500	1380	5	1	19408000	394	18.97	0.59	12	0.69	107.00	3469.00	4595	20240417	-55.82	1972	20250318	2.94	3000	-32.33	20250214	1972	2.94	20250318	4595	-55.82	20240417	1972	2.94	20250318	0.86	N	220180	500	97 억	109096	N	N	N	N
68	20250318	141002	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2015	-85	5	-4.05	261667929	128096	18.84	2110	2125	1972	2730	1470	2100	2042.75	0.56	6268	2763	2431	2258	1926	1753	2345	1840	97	630	500	1380	5	1	19408000	391	18.83	0.58	12	0.66	107.00	3469.00	4595	20240417	-56.15	1972	20250318	2.18	3000	-32.83	20250214	1972	2.18	20250318	4595	-56.15	20240417	1972	2.18	20250318	0.86	N	220180	500	97 억	109096	N	N	N	N
69	20250318	131001	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2005	-95	5	-4.52	244747059	119648	17.59	2110	2125	1972	2730	1470	2100	2045.56	0.56	7608	2763	2431	2258	1926	1753	2345	1840	97	630	500	1380	5	1	19408000	389	18.74	0.58	12	0.62	107.00	3469.00	4595	20240417	-56.37	1972	20250318	1.67	3000	-33.17	20250214	1972	1.67	20250318	4595	-56.37	20240417	1972	1.67	20250318	0.86	N	220180	500	97 억	109096	N	N	N	N
70	20250318	121002	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2010	-90	5	-4.29	235138724	114844	16.89	2110	2125	1972	2730	1470	2100	2047.46	0.56	7486	2763	2431	2258	1926	1753	2345	1840	97	630	500	1380	5	1	19408000	390	18.79	0.58	12	0.59	107.00	3469.00	4595	20240417	-56.26	1972	20250318	1.93	3000	-33.00	20250214	1972	1.93	20250318	4595	-56.26	20240417	1972	1.93	20250318	0.86	N	220180	500	97 억	109096	N	N	N	N
71	20250318	111001	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2110	10	2	0.48	55962560	26754	3.93	2110	2125	2075	2730	1470	2100	2091.75	0.56	658	2763	2431	2258	1926	1753	2345	1840	97	630	500	1380	5	1	19408000	410	19.72	0.61	12	0.14	107.00	3469.00	4595	20240417	-54.08	2030	20250311	3.94	3000	-29.67	20250214	2030	3.94	20250311	4595	-54.08	20240417	2030	3.94	20250311	0.86	N	220180	500	97 억	109096	N	N	N	N
72	20250318	101003	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2105	5	2	0.24	50002255	23912	3.52	2110	2125	2075	2730	1470	2100	2091.09	0.56	-169	2763	2431	2258	1926	1753	2345	1840	97	630	500	1380	5	1	19408000	409	19.67	0.61	12	0.12	107.00	3469.00	4595	20240417	-54.19	2030	20250311	3.69	3000	-29.83	20250214	2030	3.69	20250311	4595	-54.19	20240417	2030	3.69	20250311	0.86	N	220180	500	97 억	109096	N	N	N	N
73	20250318	091006	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2095	-5	5	-0.24	12824220	6120	0.90	2110	2110	2075	2730	1470	2100	2095.46	0.56	853	2763	2431	2258	1926	1753	2345	1840	97	630	500	1380	5	1	19408000	407	19.58	0.60	12	0.03	107.00	3469.00	4595	20240417	-54.41	2030	20250311	3.20	3000	-30.17	20250214	2030	3.20	20250311	4595	-54.41	20240417	2030	3.20	20250311	0.86	N	220180	500	97 억	109096	N	N	N	N
74	20250317	160958	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2100	-5	5	-0.24	1578771873	678943	4060.66	2105	2590	2085	2735	1475	2105	2325.41	0.70	-27672	2181	2142	2106	2067	2031	2162	2087	97	630	500	1380	5	1	19408000	408	19.63	0.61	12	3.50	107.00	3469.00	4595	20240417	-54.30	2030	20250311	3.45	3000	-30.00	20250214	2030	3.45	20250311	4595	-54.30	20240417	2030	3.45	20250311	0.89	N	220180	500	97 억	136767	N	N	N	N
75	20250317	150958	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2105	0	3	0.00	1548095878	664361	3973.45	2105	2590	2085	2735	1475	2105	2330.20	0.70	-26547	2181	2142	2106	2067	2031	2162	2087	97	630	500	1380	5	1	19408000	409	19.67	0.61	12	3.42	107.00	3469.00	4595	20240417	-54.19	2030	20250311	3.69	3000	-29.83	20250214	2030	3.69	20250311	4595	-54.19	20240417	2030	3.69	20250311	0.89	N	220180	500	97 억	136767	N	N	N	N
76	20250317	141000	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2090	-15	5	-0.71	1511261828	646797	3868.40	2105	2590	2085	2735	1475	2105	2336.53	0.70	-30192	2181	2142	2106	2067	2031	2162	2087	97	630	500	1380	5	1	19408000	406	19.53	0.60	12	3.33	107.00	3469.00	4595	20240417	-54.52	2030	20250311	2.96	3000	-30.33	20250214	2030	2.96	20250311	4595	-54.52	20240417	2030	2.96	20250311	0.89	N	220180	500	97 억	136767	N	N	N	N
77	20250317	130959	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2290	185	2	8.79	842183045	345309	2065.25	2105	2590	2100	2735	1475	2105	2438.93	0.70	-20569	2181	2142	2106	2067	2031	2162	2087	97	630	500	1380	5	1	19408000	444	21.40	0.66	12	1.78	107.00	3469.00	4595	20240417	-50.16	2030	20250311	12.81	3000	-23.67	20250214	2030	12.81	20250311	4595	-50.16	20240417	2030	12.81	20250311	0.89	N	220180	500	97 억	136767	Y	N	N	N
78	20250317	120959	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2110	5	2	0.24	11390225	5408	32.34	2105	2130	2100	2735	1475	2105	2106.18	0.70	1252	2181	2142	2106	2067	2031	2162	2087	97	630	500	1380	5	1	19408000	410	19.72	0.61	12	0.03	107.00	3469.00	4595	20240417	-54.08	2030	20250311	3.94	3000	-29.67	20250214	2030	3.94	20250311	4595	-54.08	20240417	2030	3.94	20250311	0.89	N	220180	500	97 억	136767	N	N	N	N
79	20250317	110959	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2105	0	3	0.00	10946575	5197	31.08	2105	2130	2100	2735	1475	2105	2106.33	0.70	1252	2181	2142	2106	2067	2031	2162	2087	97	630	500	1380	5	1	19408000	409	19.67	0.61	12	0.03	107.00	3469.00	4595	20240417	-54.19	2030	20250311	3.69	3000	-29.83	20250214	2030	3.69	20250311	4595	-54.19	20240417	2030	3.69	20250311	0.89	N	220180	500	97 억	136767	N	N	N	N
80	20250317	100957	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2125	20	2	0.95	5316195	2524	15.10	2105	2130	2100	2735	1475	2105	2106.26	0.70	1316	2181	2142	2106	2067	2031	2162	2087	97	630	500	1380	5	1	19408000	412	19.86	0.61	12	0.01	107.00	3469.00	4595	20240417	-53.75	2030	20250311	4.68	3000	-29.17	20250214	2030	4.68	20250311	4595	-53.75	20240417	2030	4.68	20250311	0.89	N	220180	500	97 억	136767	N	N	N	N
81	20250317	091001	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2105	0	3	0.00	1570330	746	4.46	2105	2105	2105	2735	1475	2105	2105.00	0.70	-111	2181	2142	2106	2067	2031	2162	2087	97	630	500	1380	5	1	19408000	409	19.67	0.61	12	0.00	107.00	3469.00	4595	20240417	-54.19	2030	20250311	3.69	3000	-29.83	20250214	2030	3.69	20250311	4595	-54.19	20240417	2030	3.69	20250311	0.89	N	220180	500	97 억	136767	N	N	N	N
82	20250314	160954	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2105	-5	5	-0.24	35280239	16720	61.31	2100	2145	2070	2740	1480	2110	2110.06	0.71	-969	2223	2166	2138	2081	2053	2152	2067	97	630	500	1390	5	1	19408000	409	19.67	0.61	12	0.09	107.00	3469.00	4595	20240417	-54.19	2030	20250311	3.69	3000	-29.83	20250214	2030	3.69	20250311	4595	-54.19	20240417	2030	3.69	20250311	0.90	N	220180	500	97 억	137736	N	N	N	N
83	20250314	151002	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2115	5	2	0.24	33127469	15699	57.57	2100	2145	2070	2740	1480	2110	2110.16	0.71	-116	2223	2166	2138	2081	2053	2152	2067	97	630	500	1390	5	1	19408000	410	19.77	0.61	12	0.08	107.00	3469.00	4595	20240417	-53.97	2030	20250311	4.19	3000	-29.50	20250214	2030	4.19	20250311	4595	-53.97	20240417	2030	4.19	20250311	0.90	N	220180	500	97 억	137736	N	N	N	N
84	20250314	140955	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2145	35	2	1.66	30586999	14497	53.16	2100	2145	2070	2740	1480	2110	2109.88	0.71	-22	2223	2166	2138	2081	2053	2152	2067	97	630	500	1390	5	1	19408000	416	20.05	0.62	12	0.07	107.00	3469.00	4595	20240417	-53.32	2030	20250311	5.67	3000	-28.50	20250214	2030	5.67	20250311	4595	-53.32	20240417	2030	5.67	20250311	0.90	N	220180	500	97 억	137736	N	N	N	N
85	20250314	130954	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2110	0	3	0.00	30039429	14240	52.22	2100	2145	2070	2740	1480	2110	2109.51	0.71	128	2223	2166	2138	2081	2053	2152	2067	97	630	500	1390	5	1	19408000	410	19.72	0.61	12	0.07	107.00	3469.00	4595	20240417	-54.08	2030	20250311	3.94	3000	-29.67	20250214	2030	3.94	20250311	4595	-54.08	20240417	2030	3.94	20250311	0.90	N	220180	500	97 억	137736	N	N	N	N
86	20250314	120957	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2145	35	2	1.66	16789319	7895	28.95	2100	2145	2070	2740	1480	2110	2126.58	0.71	-448	2223	2166	2138	2081	2053	2152	2067	97	630	500	1390	5	1	19408000	416	20.05	0.62	12	0.04	107.00	3469.00	4595	20240417	-53.32	2030	20250311	5.67	3000	-28.50	20250214	2030	5.67	20250311	4595	-53.32	20240417	2030	5.67	20250311	0.90	N	220180	500	97 억	137736	N	N	N	N
87	20250314	110956	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2145	35	2	1.66	14438939	6787	24.89	2100	2145	2070	2740	1480	2110	2127.44	0.71	-437	2223	2166	2138	2081	2053	2152	2067	97	630	500	1390	5	1	19408000	416	20.05	0.62	12	0.03	107.00	3469.00	4595	20240417	-53.32	2030	20250311	5.67	3000	-28.50	20250214	2030	5.67	20250311	4595	-53.32	20240417	2030	5.67	20250311	0.90	N	220180	500	97 억	137736	N	N	N	N
88	20250314	100956	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2125	15	2	0.71	4663944	2205	8.09	2100	2135	2070	2740	1480	2110	2115.17	0.71	38	2223	2166	2138	2081	2053	2152	2067	97	630	500	1390	5	1	19408000	412	19.86	0.61	12	0.01	107.00	3469.00	4595	20240417	-53.75	2030	20250311	4.68	3000	-29.17	20250214	2030	4.68	20250311	4595	-53.75	20240417	2030	4.68	20250311	0.90	N	220180	500	97 억	137736	N	N	N	N
89	20250314	091000	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2090	-20	5	-0.95	1315245	632	2.32	2100	2100	2070	2740	1480	2110	2081.08	0.71	503	2223	2166	2138	2081	2053	2152	2067	97	630	500	1390	5	1	19408000	406	19.53	0.60	12	0.00	107.00	3469.00	4595	20240417	-54.52	2030	20250311	2.96	3000	-30.33	20250214	2030	2.96	20250311	4595	-54.52	20240417	2030	2.96	20250311	0.90	N	220180	500	97 억	137736	N	N	N	N
90	20250313	160949	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2110	-90	5	-4.09	57970161	27270	118.69	2170	2195	2110	2860	1540	2200	2125.80	0.67	-2098	2240	2220	2190	2170	2140	2230	2180	97	660	500	1450	5	1	19408000	410	19.72	0.61	12	0.14	107.00	3469.00	4595	20240417	-54.08	2030	20250311	3.94	3000	-29.67	20250214	2030	3.94	20250311	4595	-54.08	20240417	2030	3.94	20250311	0.90	N	220180	500	97 억	130734	N	N	N	N
91	20250313	150950	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2125	-75	5	-3.41	51027741	23988	104.40	2170	2195	2110	2860	1540	2200	2127.22	0.67	-939	2240	2220	2190	2170	2140	2230	2180	97	660	500	1450	5	1	19408000	412	19.86	0.61	12	0.12	107.00	3469.00	4595	20240417	-53.75	2030	20250311	4.68	3000	-29.17	20250214	2030	4.68	20250311	4595	-53.75	20240417	2030	4.68	20250311	0.90	N	220180	500	97 억	130734	N	N	N	N
92	20250313	140949	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2125	-75	5	-3.41	46970891	22080	96.10	2170	2195	2110	2860	1540	2200	2127.30	0.67	-584	2240	2220	2190	2170	2140	2230	2180	97	660	500	1450	5	1	19408000	412	19.86	0.61	12	0.11	107.00	3469.00	4595	20240417	-53.75	2030	20250311	4.68	3000	-29.17	20250214	2030	4.68	20250311	4595	-53.75	20240417	2030	4.68	20250311	0.90	N	220180	500	97 억	130734	N	N	N	N
93	20250313	130950	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2120	-80	5	-3.64	45681625	21473	93.46	2170	2195	2110	2860	1540	2200	2127.40	0.67	-170	2240	2220	2190	2170	2140	2230	2180	97	660	500	1450	5	1	19408000	411	19.81	0.61	12	0.11	107.00	3469.00	4595	20240417	-53.86	2030	20250311	4.43	3000	-29.33	20250214	2030	4.43	20250311	4595	-53.86	20240417	2030	4.43	20250311	0.90	N	220180	500	97 억	130734	N	N	N	N
94	20250313	120949	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2120	-80	5	-3.64	43779910	20576	89.55	2170	2195	2110	2860	1540	2200	2127.72	0.67	-166	2240	2220	2190	2170	2140	2230	2180	97	660	500	1450	5	1	19408000	411	19.81	0.61	12	0.11	107.00	3469.00	4595	20240417	-53.86	2030	20250311	4.43	3000	-29.33	20250214	2030	4.43	20250311	4595	-53.86	20240417	2030	4.43	20250311	0.90	N	220180	500	97 억	130734	N	N	N	N
95	20250313	110951	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2130	-70	5	-3.18	23368505	10950	47.66	2170	2195	2110	2860	1540	2200	2134.11	0.67	-141	2240	2220	2190	2170	2140	2230	2180	97	660	500	1450	5	1	19408000	413	19.91	0.61	12	0.06	107.00	3469.00	4595	20240417	-53.65	2030	20250311	4.93	3000	-29.00	20250214	2030	4.93	20250311	4595	-53.65	20240417	2030	4.93	20250311	0.90	N	220180	500	97 억	130734	N	N	N	N
96	20250313	100949	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2150	-50	5	-2.27	4843775	2238	9.74	2170	2195	2145	2860	1540	2200	2164.33	0.67	-99	2240	2220	2190	2170	2140	2230	2180	97	660	500	1450	5	1	19408000	417	20.09	0.62	12	0.01	107.00	3469.00	4595	20240417	-53.21	2030	20250311	5.91	3000	-28.33	20250214	2030	5.91	20250311	4595	-53.21	20240417	2030	5.91	20250311	0.90	N	220180	500	97 억	130734	N	N	N	N
97	20250313	090952	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2195	-5	5	-0.23	1871055	858	3.73	2170	2195	2160	2860	1540	2200	2180.72	0.67	-16	2240	2220	2190	2170	2140	2230	2180	97	660	500	1450	5	1	19408000	426	20.51	0.63	12	0.00	107.00	3469.00	4595	20240417	-52.23	2030	20250311	8.13	3000	-26.83	20250214	2030	8.13	20250311	4595	-52.23	20240417	2030	8.13	20250311	0.90	N	220180	500	97 억	130734	N	N	N	N
98	20250312	160944	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2200	10	2	0.46	41338320	18844	38.52	2190	2210	2160	2845	1535	2190	2193.71	0.68	-1299	2296	2242	2136	2082	1976	2270	2110	97	655	500	1440	5	1	19408000	427	20.56	0.63	12	0.10	107.00	3469.00	4595	20240417	-52.12	2030	20250311	8.37	3000	-26.67	20250214	2030	8.37	20250311	4595	-52.12	20240417	2030	8.37	20250311	0.90	N	220180	500	97 억	132033	N	N	N	N
99	20250312	150945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2200	10	2	0.46	39826920	18157	37.12	2190	2210	2160	2845	1535	2190	2193.47	0.68	-1129	2296	2242	2136	2082	1976	2270	2110	97	655	500	1440	5	1	19408000	427	20.56	0.63	12	0.09	107.00	3469.00	4595	20240417	-52.12	2030	20250311	8.37	3000	-26.67	20250214	2030	8.37	20250311	4595	-52.12	20240417	2030	8.37	20250311	0.90	N	220180	500	97 억	132033	N	N	N	N
100	20250312	140943	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2180	-10	5	-0.46	35345725	16107	32.93	2190	2210	2180	2845	1535	2190	2194.43	0.68	-440	2296	2242	2136	2082	1976	2270	2110	97	655	500	1440	5	1	19408000	423	20.37	0.63	12	0.08	107.00	3469.00	4595	20240417	-52.56	2030	20250311	7.39	3000	-27.33	20250214	2030	7.39	20250311	4595	-52.56	20240417	2030	7.39	20250311	0.90	N	220180	500	97 억	132033	N	N	N	N
101	20250312	130944	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2195	5	2	0.23	34974125	15937	32.58	2190	2210	2190	2845	1535	2190	2194.52	0.68	-439	2296	2242	2136	2082	1976	2270	2110	97	655	500	1440	5	1	19408000	426	20.51	0.63	12	0.08	107.00	3469.00	4595	20240417	-52.23	2030	20250311	8.13	3000	-26.83	20250214	2030	8.13	20250311	4595	-52.23	20240417	2030	8.13	20250311	0.90	N	220180	500	97 억	132033	N	N	N	N
102	20250312	120946	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2190	0	3	0.00	34752930	15836	32.38	2190	2210	2190	2845	1535	2190	2194.55	0.68	-437	2296	2242	2136	2082	1976	2270	2110	97	655	500	1440	5	1	19408000	425	20.47	0.63	12	0.08	107.00	3469.00	4595	20240417	-52.34	2030	20250311	7.88	3000	-27.00	20250214	2030	7.88	20250311	4595	-52.34	20240417	2030	7.88	20250311	0.90	N	220180	500	97 억	132033	N	N	N	N
103	20250312	110939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2195	5	2	0.23	20673220	9412	19.24	2190	2210	2190	2845	1535	2190	2196.47	0.68	-119	2296	2242	2136	2082	1976	2270	2110	97	655	500	1440	5	1	19408000	426	20.51	0.63	12	0.05	107.00	3469.00	4595	20240417	-52.23	2030	20250311	8.13	3000	-26.83	20250214	2030	8.13	20250311	4595	-52.23	20240417	2030	8.13	20250311	0.90	N	220180	500	97 억	132033	N	N	N	N
104	20250312	100941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2200	10	2	0.46	14036795	6395	13.07	2190	2210	2190	2845	1535	2190	2194.96	0.68	433	2296	2242	2136	2082	1976	2270	2110	97	655	500	1440	5	1	19408000	427	20.56	0.63	12	0.03	107.00	3469.00	4595	20240417	-52.12	2030	20250311	8.37	3000	-26.67	20250214	2030	8.37	20250311	4595	-52.12	20240417	2030	8.37	20250311	0.90	N	220180	500	97 억	132033	N	N	N	N
105	20250312	090948	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2205	15	2	0.68	6633960	3023	6.18	2190	2210	2190	2845	1535	2190	2194.50	0.68	-97	2296	2242	2136	2082	1976	2270	2110	97	655	500	1440	5	1	19408000	428	20.61	0.64	12	0.02	107.00	3469.00	4595	20240417	-52.01	2030	20250311	8.62	3000	-26.50	20250214	2030	8.62	20250311	4595	-52.01	20240417	2030	8.62	20250311	0.90	N	220180	500	97 억	132033	N	N	N	N
106	20250311	160936	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2190	60	2	2.82	100697062	48001	167.76	2110	2190	2030	2765	1495	2130	2093.96	0.66	4202	2200	2165	2115	2080	2030	2182	2097	97	635	500	1400	5	1	19408000	425	20.47	0.63	12	0.25	107.00	3469.00	4595	20240417	-52.34	2030	20250311	7.88	3000	-27.00	20250214	2030	7.88	20250311	4595	-52.34	20240417	2030	7.88	20250311	0.97	N	220180	500	97 억	127831	N	N	N	N
107	20250311	150939	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2120	-10	5	-0.47	87582027	41982	146.72	2110	2175	2030	2765	1495	2130	2086.18	0.66	4854	2200	2165	2115	2080	2030	2182	2097	97	635	500	1400	5	1	19408000	411	19.81	0.61	12	0.22	107.00	3469.00	4595	20240417	-53.86	2030	20250311	4.43	3000	-29.33	20250214	2030	4.43	20250311	4595	-53.86	20240417	2030	4.43	20250311	0.97	N	220180	500	97 억	127831	N	N	N	N
108	20250311	140941	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2100	-30	5	-1.41	84178917	40372	141.10	2110	2175	2030	2765	1495	2130	2085.08	0.66	4073	2200	2165	2115	2080	2030	2182	2097	97	635	500	1400	5	1	19408000	408	19.63	0.61	12	0.21	107.00	3469.00	4595	20240417	-54.30	2030	20250311	3.45	3000	-30.00	20250214	2030	3.45	20250311	4595	-54.30	20240417	2030	3.45	20250311	0.97	N	220180	500	97 억	127831	N	N	N	N
109	20250311	130939	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2080	-50	5	-2.35	73150247	35073	122.58	2110	2175	2030	2765	1495	2130	2085.66	0.66	3847	2200	2165	2115	2080	2030	2182	2097	97	635	500	1400	5	1	19408000	404	19.44	0.60	12	0.18	107.00	3469.00	4595	20240417	-54.73	2030	20250311	2.46	3000	-30.67	20250214	2030	2.46	20250311	4595	-54.73	20240417	2030	2.46	20250311	0.97	N	220180	500	97 억	127831	N	N	N	N
110	20250311	120937	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2080	-50	5	-2.35	70776110	33929	118.58	2110	2175	2030	2765	1495	2130	2086.01	0.66	3743	2200	2165	2115	2080	2030	2182	2097	97	635	500	1400	5	1	19408000	404	19.44	0.60	12	0.17	107.00	3469.00	4595	20240417	-54.73	2030	20250311	2.46	3000	-30.67	20250214	2030	2.46	20250311	4595	-54.73	20240417	2030	2.46	20250311	0.97	N	220180	500	97 억	127831	N	N	N	N
111	20250311	110937	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2060	-70	5	-3.29	61364465	29375	102.66	2110	2175	2030	2765	1495	2130	2089.00	0.66	2789	2200	2165	2115	2080	2030	2182	2097	97	635	500	1400	5	1	19408000	400	19.25	0.59	12	0.15	107.00	3469.00	4595	20240417	-55.17	2030	20250311	1.48	3000	-31.33	20250214	2030	1.48	20250311	4595	-55.17	20240417	2030	1.48	20250311	0.97	N	220180	500	97 억	127831	N	N	N	N
112	20250311	100939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2170	40	2	1.88	4154695	1938	6.77	2110	2170	2095	2765	1495	2130	2143.81	0.66	-221	2200	2165	2115	2080	2030	2182	2097	97	635	500	1400	5	1	19408000	421	20.28	0.63	12	0.01	107.00	3469.00	4595	20240417	-52.77	2065	20250310	5.08	3000	-27.67	20250214	2065	5.08	20250310	4595	-52.77	20240417	2065	5.08	20250310	0.97	N	220180	500	97 억	127831	N	N	N	N
113	20250311	090940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2120	-10	5	-0.47	439975	209	0.73	2110	2160	2095	2765	1495	2130	2105.14	0.66	1	2200	2165	2115	2080	2030	2182	2097	97	635	500	1400	5	1	19408000	411	19.81	0.61	12	0.00	107.00	3469.00	4595	20240417	-53.86	2065	20250310	2.66	3000	-29.33	20250214	2065	2.66	20250310	4595	-53.86	20240417	2065	2.66	20250310	0.97	N	220180	500	97 억	127831	N	N	N	N
114	20250310	160931	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2130	0	3	0.00	60131015	28593	48.36	2075	2150	2065	2765	1495	2130	2101.94	0.64	3445	2326	2227	2171	2072	2016	2200	2045	97	635	500	1400	5	1	19408000	413	19.91	0.61	12	0.15	107.00	3469.00	4595	20240417	-53.65	2065	20250310	3.15	3000	-29.00	20250214	2065	3.15	20250310	4595	-53.65	20240417	2065	3.15	20250310	0.97	N	220180	500	97 억	124370	N	N	N	N
115	20250310	150937	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2145	15	2	0.70	56509810	26894	45.49	2075	2150	2065	2765	1495	2130	2101.21	0.64	3613	2326	2227	2171	2072	2016	2200	2045	97	635	500	1400	5	1	19408000	416	20.05	0.62	12	0.14	107.00	3469.00	4595	20240417	-53.32	2065	20250310	3.87	3000	-28.50	20250214	2065	3.87	20250310	4595	-53.32	20240417	2065	3.87	20250310	0.97	N	220180	500	97 억	124370	N	N	N	N
116	20250310	140936	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2125	-5	5	-0.23	56357740	26823	45.37	2075	2150	2065	2765	1495	2130	2101.10	0.64	3619	2326	2227	2171	2072	2016	2200	2045	97	635	500	1400	5	1	19408000	412	19.86	0.61	12	0.14	107.00	3469.00	4595	20240417	-53.75	2065	20250310	2.91	3000	-29.17	20250214	2065	2.91	20250310	4595	-53.75	20240417	2065	2.91	20250310	0.97	N	220180	500	97 억	124370	N	N	N	N
117	20250310	130934	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2120	-10	5	-0.47	43179140	20638	34.91	2075	2150	2065	2765	1495	2130	2092.22	0.64	815	2326	2227	2171	2072	2016	2200	2045	97	635	500	1400	5	1	19408000	411	19.81	0.61	12	0.11	107.00	3469.00	4595	20240417	-53.86	2065	20250310	2.66	3000	-29.33	20250214	2065	2.66	20250310	4595	-53.86	20240417	2065	2.66	20250310	0.97	N	220180	500	97 억	124370	N	N	N	N
118	20250310	120932	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2110	-20	5	-0.94	41056450	19632	33.21	2075	2150	2065	2765	1495	2130	2091.30	0.64	-162	2326	2227	2171	2072	2016	2200	2045	97	635	500	1400	5	1	19408000	410	19.72	0.61	12	0.10	107.00	3469.00	4595	20240417	-54.08	2065	20250310	2.18	3000	-29.67	20250214	2065	2.18	20250310	4595	-54.08	20240417	2065	2.18	20250310	0.97	N	220180	500	97 억	124370	N	N	N	N
119	20250310	110932	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2130	0	3	0.00	39405065	18854	31.89	2075	2150	2065	2765	1495	2130	2090.01	0.64	-210	2326	2227	2171	2072	2016	2200	2045	97	635	500	1400	5	1	19408000	413	19.91	0.61	12	0.10	107.00	3469.00	4595	20240417	-53.65	2065	20250310	3.15	3000	-29.00	20250214	2065	3.15	20250310	4595	-53.65	20240417	2065	3.15	20250310	0.97	N	220180	500	97 억	124370	N	N	N	N
120	20250310	100932	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2125	-5	5	-0.23	37529105	17973	30.40	2075	2150	2065	2765	1495	2130	2088.08	0.64	-46	2326	2227	2171	2072	2016	2200	2045	97	635	500	1400	5	1	19408000	412	19.86	0.61	12	0.09	107.00	3469.00	4595	20240417	-53.75	2065	20250310	2.91	3000	-29.17	20250214	2065	2.91	20250310	4595	-53.75	20240417	2065	2.91	20250310	0.97	N	220180	500	97 억	124370	N	N	N	N
121	20250310	090934	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2075	-55	5	-2.58	24119040	11624	19.66	2075	2115	2065	2765	1495	2130	2074.93	0.64	-1003	2326	2227	2171	2072	2016	2200	2045	97	635	500	1400	5	1	19408000	403	19.39	0.60	12	0.06	107.00	3469.00	4595	20240417	-54.84	2065	20250310	0.48	3000	-30.83	20250214	2065	0.48	20250310	4595	-54.84	20240417	2065	0.48	20250310	0.97	N	220180	500	97 억	124370	N	N	N	N
122	20250307	160930	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2130	-100	5	-4.48	127782805	59035	427.51	2230	2270	2115	2895	1565	2230	2164.60	0.63	2350	2303	2266	2233	2196	2163	2285	2215	97	665	500	1470	5	1	19408000	413	19.91	0.61	12	0.30	107.00	3469.00	4595	20240417	-53.65	2115	20250307	0.71	3000	-29.00	20250214	2115	0.71	20250307	4595	-53.65	20240417	2115	0.71	20250307	0.98	N	220180	500	97 억	122020	N	N	N	N
123	20250307	150934	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2210	-20	5	-0.90	116810265	53891	390.26	2230	2270	2125	2895	1565	2230	2167.53	0.63	3003	2303	2266	2233	2196	2163	2285	2215	97	665	500	1470	5	1	19408000	429	20.65	0.64	12	0.28	107.00	3469.00	4595	20240417	-51.90	2125	20250307	4.00	3000	-26.33	20250214	2125	4.00	20250307	4595	-51.90	20240417	2125	4.00	20250307	0.98	N	220180	500	97 억	122020	N	N	N	N
124	20250307	140931	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2190	-40	5	-1.79	69263895	31702	229.57	2230	2270	2145	2895	1565	2230	2184.84	0.63	2215	2303	2266	2233	2196	2163	2285	2215	97	665	500	1470	5	1	19408000	425	20.47	0.63	12	0.16	107.00	3469.00	4595	20240417	-52.34	2125	20250304	3.06	3000	-27.00	20250214	2125	3.06	20250304	4595	-52.34	20240417	2125	3.06	20250304	0.98	N	220180	500	97 억	122020	N	N	N	N
125	20250307	130933	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2190	-40	5	-1.79	56745055	25927	187.75	2230	2270	2145	2895	1565	2230	2188.65	0.63	2130	2303	2266	2233	2196	2163	2285	2215	97	665	500	1470	5	1	19408000	425	20.47	0.63	12	0.13	107.00	3469.00	4595	20240417	-52.34	2125	20250304	3.06	3000	-27.00	20250214	2125	3.06	20250304	4595	-52.34	20240417	2125	3.06	20250304	0.98	N	220180	500	97 억	122020	N	N	N	N
126	20250307	120933	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2180	-50	5	-2.24	55581590	25396	183.91	2230	2270	2145	2895	1565	2230	2188.60	0.63	2025	2303	2266	2233	2196	2163	2285	2215	97	665	500	1470	5	1	19408000	423	20.37	0.63	12	0.13	107.00	3469.00	4595	20240417	-52.56	2125	20250304	2.59	3000	-27.33	20250214	2125	2.59	20250304	4595	-52.56	20240417	2125	2.59	20250304	0.98	N	220180	500	97 억	122020	N	N	N	N
127	20250307	110931	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2195	-35	5	-1.57	54447085	24877	180.15	2230	2270	2145	2895	1565	2230	2188.65	0.63	1854	2303	2266	2233	2196	2163	2285	2215	97	665	500	1470	5	1	19408000	426	20.51	0.63	12	0.13	107.00	3469.00	4595	20240417	-52.23	2125	20250304	3.29	3000	-26.83	20250214	2125	3.29	20250304	4595	-52.23	20240417	2125	3.29	20250304	0.98	N	220180	500	97 억	122020	N	N	N	N
128	20250307	100929	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2200	-30	5	-1.35	53156635	24290	175.90	2230	2270	2145	2895	1565	2230	2188.42	0.63	1786	2303	2266	2233	2196	2163	2285	2215	97	665	500	1470	5	1	19408000	427	20.56	0.63	12	0.13	107.00	3469.00	4595	20240417	-52.12	2125	20250304	3.53	3000	-26.67	20250214	2125	3.53	20250304	4595	-52.12	20240417	2125	3.53	20250304	0.98	N	220180	500	97 억	122020	N	N	N	N
129	20250307	090935	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2270	40	2	1.79	2612140	1173	8.49	2230	2270	2200	2895	1565	2230	2226.89	0.63	182	2303	2266	2233	2196	2163	2285	2215	97	665	500	1470	5	1	19408000	441	21.21	0.65	12	0.01	107.00	3469.00	4595	20240417	-50.60	2125	20250304	6.82	3000	-24.33	20250214	2125	6.82	20250304	4595	-50.60	20240417	2125	6.82	20250304	0.98	N	220180	500	97 억	122020	N	N	N	N
130	20250306	160926	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2230	0	3	0.00	30698850	13809	127.19	2220	2270	2200	2895	1565	2230	2223.10	0.58	-967	2310	2270	2215	2175	2120	2290	2195	97	665	500	1470	5	1	19408000	433	20.84	0.64	12	0.07	107.00	3469.00	4595	20240417	-51.47	2125	20250304	4.94	3000	-25.67	20250214	2125	4.94	20250304	4595	-51.47	20240417	2125	4.94	20250304	1.01	N	220180	500	97 억	112894	N	N	N	N
131	20250306	150926	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2220	-10	5	-0.45	27539050	12391	114.13	2220	2270	2200	2895	1565	2230	2222.50	0.58	-887	2310	2270	2215	2175	2120	2290	2195	97	665	500	1470	5	1	19408000	431	20.75	0.64	12	0.06	107.00	3469.00	4595	20240417	-51.69	2125	20250304	4.47	3000	-26.00	20250214	2125	4.47	20250304	4595	-51.69	20240417	2125	4.47	20250304	1.01	N	220180	500	97 억	112894	N	N	N	N
132	20250306	140925	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2225	-5	5	-0.22	26765765	12043	110.92	2220	2270	2200	2895	1565	2230	2222.52	0.58	-804	2310	2270	2215	2175	2120	2290	2195	97	665	500	1470	5	1	19408000	432	20.79	0.64	12	0.06	107.00	3469.00	4595	20240417	-51.58	2125	20250304	4.71	3000	-25.83	20250214	2125	4.71	20250304	4595	-51.58	20240417	2125	4.71	20250304	1.01	N	220180	500	97 억	112894	N	N	N	N
133	20250306	130926	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2225	-5	5	-0.22	22093230	9928	91.44	2220	2270	2215	2895	1565	2230	2225.35	0.58	-857	2310	2270	2215	2175	2120	2290	2195	97	665	500	1470	5	1	19408000	432	20.79	0.64	12	0.05	107.00	3469.00	4595	20240417	-51.58	2125	20250304	4.71	3000	-25.83	20250214	2125	4.71	20250304	4595	-51.58	20240417	2125	4.71	20250304	1.01	N	220180	500	97 억	112894	N	N	N	N
134	20250306	120925	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2220	-10	5	-0.45	18307725	8221	75.72	2220	2270	2215	2895	1565	2230	2226.95	0.58	-440	2310	2270	2215	2175	2120	2290	2195	97	665	500	1470	5	1	19408000	431	20.75	0.64	12	0.04	107.00	3469.00	4595	20240417	-51.69	2125	20250304	4.47	3000	-26.00	20250214	2125	4.47	20250304	4595	-51.69	20240417	2125	4.47	20250304	1.01	N	220180	500	97 억	112894	N	N	N	N
135	20250306	110922	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2225	-5	5	-0.22	14083445	6317	58.18	2220	2270	2215	2895	1565	2230	2229.45	0.58	-864	2310	2270	2215	2175	2120	2290	2195	97	665	500	1470	5	1	19408000	432	20.79	0.64	12	0.03	107.00	3469.00	4595	20240417	-51.58	2125	20250304	4.71	3000	-25.83	20250214	2125	4.71	20250304	4595	-51.58	20240417	2125	4.71	20250304	1.01	N	220180	500	97 억	112894	N	N	N	N
136	20250306	100924	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2220	-10	5	-0.45	12810735	5745	52.92	2220	2270	2215	2895	1565	2230	2229.89	0.58	-599	2310	2270	2215	2175	2120	2290	2195	97	665	500	1470	5	1	19408000	431	20.75	0.64	12	0.03	107.00	3469.00	4595	20240417	-51.69	2125	20250304	4.47	3000	-26.00	20250214	2125	4.47	20250304	4595	-51.69	20240417	2125	4.47	20250304	1.01	N	220180	500	97 억	112894	N	N	N	N
137	20250306	090927	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2230	0	3	0.00	10738080	4815	44.35	2220	2270	2220	2895	1565	2230	2230.13	0.58	-225	2310	2270	2215	2175	2120	2290	2195	97	665	500	1470	5	1	19408000	433	20.84	0.64	12	0.02	107.00	3469.00	4595	20240417	-51.47	2125	20250304	4.94	3000	-25.67	20250214	2125	4.94	20250304	4595	-51.47	20240417	2125	4.94	20250304	1.01	N	220180	500	97 억	112894	N	N	N	N
138	20250305	160915	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2230	70	2	3.24	23968120	10857	21.85	2160	2255	2160	2805	1515	2160	2207.52	0.58	694	2236	2197	2161	2122	2086	2217	2142	97	645	500	1420	5	1	19408000	433	20.84	0.64	12	0.06	107.00	3469.00	4595	20240417	-51.47	2125	20250304	4.94	3000	-25.67	20250214	2125	4.94	20250304	4595	-51.47	20240417	2125	4.94	20250304	1.03	N	220180	500	97 억	112215	N	N	N	N
139	20250305	150919	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2210	50	2	2.31	23113660	10473	21.08	2160	2255	2160	2805	1515	2160	2206.98	0.58	650	2236	2197	2161	2122	2086	2217	2142	97	645	500	1420	5	1	19408000	429	20.65	0.64	12	0.05	107.00	3469.00	4595	20240417	-51.90	2125	20250304	4.00	3000	-26.33	20250214	2125	4.00	20250304	4595	-51.90	20240417	2125	4.00	20250304	1.03	N	220180	500	97 억	112215	N	N	N	N
140	20250305	140917	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2205	45	2	2.08	22734890	10301	20.73	2160	2255	2160	2805	1515	2160	2207.06	0.58	540	2236	2197	2161	2122	2086	2217	2142	97	645	500	1420	5	1	19408000	428	20.61	0.64	12	0.05	107.00	3469.00	4595	20240417	-52.01	2125	20250304	3.76	3000	-26.50	20250214	2125	3.76	20250304	4595	-52.01	20240417	2125	3.76	20250304	1.03	N	220180	500	97 억	112215	N	N	N	N
141	20250305	130913	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2200	40	2	1.85	21521375	9750	19.62	2160	2255	2160	2805	1515	2160	2207.32	0.58	530	2236	2197	2161	2122	2086	2217	2142	97	645	500	1420	5	1	19408000	427	20.56	0.63	12	0.05	107.00	3469.00	4595	20240417	-52.12	2125	20250304	3.53	3000	-26.67	20250214	2125	3.53	20250304	4595	-52.12	20240417	2125	3.53	20250304	1.03	N	220180	500	97 억	112215	N	N	N	N
142	20250305	120916	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2225	65	2	3.01	20965150	9497	19.12	2160	2255	2160	2805	1515	2160	2207.56	0.58	482	2236	2197	2161	2122	2086	2217	2142	97	645	500	1420	5	1	19408000	432	20.79	0.64	12	0.05	107.00	3469.00	4595	20240417	-51.58	2125	20250304	4.71	3000	-25.83	20250214	2125	4.71	20250304	4595	-51.58	20240417	2125	4.71	20250304	1.03	N	220180	500	97 억	112215	N	N	N	N
143	20250305	110910	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2230	70	2	3.24	12193465	5515	11.10	2160	2255	2160	2805	1515	2160	2210.96	0.58	738	2236	2197	2161	2122	2086	2217	2142	97	645	500	1420	5	1	19408000	433	20.84	0.64	12	0.03	107.00	3469.00	4595	20240417	-51.47	2125	20250304	4.94	3000	-25.67	20250214	2125	4.94	20250304	4595	-51.47	20240417	2125	4.94	20250304	1.03	N	220180	500	97 억	112215	N	N	N	N
144	20250305	100915	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2240	80	2	3.70	8054190	3647	7.34	2160	2255	2160	2805	1515	2160	2208.44	0.58	615	2236	2197	2161	2122	2086	2217	2142	97	645	500	1420	5	1	19408000	435	20.93	0.65	12	0.02	107.00	3469.00	4595	20240417	-51.25	2125	20250304	5.41	3000	-25.33	20250214	2125	5.41	20250304	4595	-51.25	20240417	2125	5.41	20250304	1.03	N	220180	500	97 억	112215	N	N	N	N
145	20250305	090914	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2235	75	2	3.47	3147410	1444	2.91	2160	2255	2160	2805	1515	2160	2179.65	0.58	220	2236	2197	2161	2122	2086	2217	2142	97	645	500	1420	5	1	19408000	434	20.89	0.64	12	0.01	107.00	3469.00	4595	20240417	-51.36	2125	20250304	5.18	3000	-25.50	20250214	2125	5.18	20250304	4595	-51.36	20240417	2125	5.18	20250304	1.03	N	220180	500	97 억	112215	N	N	N	N
146	20250304	160906	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2160	-60	5	-2.70	106451550	49682	39.25	2130	2200	2125	2885	1555	2220	2142.66	0.57	1368	2440	2330	2275	2165	2110	2302	2137	97	665	500	1460	5	1	19408000	419	20.19	0.62	12	0.26	107.00	3469.00	4595	20240417	-52.99	2125	20250304	1.65	3000	-28.00	20250214	2125	1.65	20250304	4595	-52.99	20240417	2125	1.65	20250304	1.05	N	220180	500	97 억	110847	N	N	N	N
147	20250304	150901	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2160	-60	5	-2.70	103350985	48244	38.12	2130	2200	2125	2885	1555	2220	2142.26	0.57	1370	2440	2330	2275	2165	2110	2302	2137	97	665	500	1460	5	1	19408000	419	20.19	0.62	12	0.25	107.00	3469.00	4595	20240417	-52.99	2125	20250304	1.65	3000	-28.00	20250214	2125	1.65	20250304	4595	-52.99	20240417	2125	1.65	20250304	1.05	N	220180	500	97 억	110847	N	N	N	N
148	20250304	140906	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2165	-55	5	-2.48	98180260	45843	36.22	2130	2200	2125	2885	1555	2220	2141.66	0.57	1441	2440	2330	2275	2165	2110	2302	2137	97	665	500	1460	5	1	19408000	420	20.23	0.62	12	0.24	107.00	3469.00	4595	20240417	-52.88	2125	20250304	1.88	3000	-27.83	20250214	2125	1.88	20250304	4595	-52.88	20240417	2125	1.88	20250304	1.05	N	220180	500	97 억	110847	N	N	N	N
149	20250304	130903	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2145	-75	5	-3.38	94467120	44125	34.86	2130	2200	2125	2885	1555	2220	2140.90	0.57	1354	2440	2330	2275	2165	2110	2302	2137	97	665	500	1460	5	1	19408000	416	20.05	0.62	12	0.23	107.00	3469.00	4595	20240417	-53.32	2125	20250304	0.94	3000	-28.50	20250214	2125	0.94	20250304	4595	-53.32	20240417	2125	0.94	20250304	1.05	N	220180	500	97 억	110847	N	N	N	N
150	20250304	120901	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2155	-65	5	-2.93	85679650	40049	31.64	2130	2200	2125	2885	1555	2220	2139.37	0.57	1376	2440	2330	2275	2165	2110	2302	2137	97	665	500	1460	5	1	19408000	418	20.14	0.62	12	0.21	107.00	3469.00	4595	20240417	-53.10	2125	20250304	1.41	3000	-28.17	20250214	2125	1.41	20250304	4595	-53.10	20240417	2125	1.41	20250304	1.05	N	220180	500	97 억	110847	N	N	N	N
151	20250304	110905	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2155	-65	5	-2.93	75783810	35431	27.99	2130	2200	2125	2885	1555	2220	2138.91	0.57	676	2440	2330	2275	2165	2110	2302	2137	97	665	500	1460	5	1	19408000	418	20.14	0.62	12	0.18	107.00	3469.00	4595	20240417	-53.10	2125	20250304	1.41	3000	-28.17	20250214	2125	1.41	20250304	4595	-53.10	20240417	2125	1.41	20250304	1.05	N	220180	500	97 억	110847	N	N	N	N
152	20250304	100859	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2165	-55	5	-2.48	67628150	31646	25.00	2130	2200	2125	2885	1555	2220	2137.02	0.57	588	2440	2330	2275	2165	2110	2302	2137	97	665	500	1460	5	1	19408000	420	20.23	0.62	12	0.16	107.00	3469.00	4595	20240417	-52.88	2125	20250304	1.88	3000	-27.83	20250214	2125	1.88	20250304	4595	-52.88	20240417	2125	1.88	20250304	1.05	N	220180	500	97 억	110847	N	N	N	N
153	20250304	090856	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2150	-70	5	-3.15	38483175	18046	14.26	2130	2200	2130	2885	1555	2220	2132.50	0.57	-33	2440	2330	2275	2165	2110	2302	2137	97	665	500	1460	5	1	19408000	417	20.09	0.62	12	0.09	107.00	3469.00	4595	20240417	-53.21	2130	20250304	0.94	3000	-28.33	20250214	2130	0.94	20250304	4595	-53.21	20240417	2130	0.94	20250304	1.05	N	220180	500	97 억	110847	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History