KissMeData/028080/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

64 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	investmentCareful	shortOverheated
2	20250331	121542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1985	-20	5	-1.00	37466873	18873	36.78	2005	2010	1960	2605	1405	2005	1985.02	0.00	3942	2208	2106	2043	1941	1878	2075	1910	63	600	500	1200	1	1	12577506	250	-1.17	0.36	12	0.15	-1695.00	5478.00	4500	20240430	-55.89	1611	20241209	23.22	4400	-54.89	20250120	1960	1.28	20250331	4500	-55.89	20240430	1611	23.22	20241209	0.04	Y	028080	500	62 억	0	N	N	N	N
3	20250328	160408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2005	-120	5	-5.65	103440231	51280	128.09	2125	2145	1980	2760	1490	2125	2017.17	0.00	183	2295	2210	2155	2070	2015	2182	2042	63	635	500	1270	5	1	12577506	252	-1.18	0.37	12	0.41	-1695.00	5478.00	4500	20240430	-55.44	1611	20241209	24.46	4400	-54.43	20250120	1980	1.26	20250328	4500	-55.44	20240430	1611	24.46	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
4	20250328	150409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1998	-127	5	-5.98	96059306	47592	118.88	2125	2145	1980	2760	1490	2125	2018.39	0.00	545	2295	2210	2155	2070	2015	2182	2042	63	635	500	1270	1	1	12577506	251	-1.18	0.36	12	0.38	-1695.00	5478.00	4500	20240430	-55.60	1611	20241209	24.02	4400	-54.59	20250120	1980	0.91	20250328	4500	-55.60	20240430	1611	24.02	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
5	20250328	140410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2005	-120	5	-5.65	71732540	35375	88.36	2125	2145	2000	2760	1490	2125	2027.77	0.00	-1305	2295	2210	2155	2070	2015	2182	2042	63	635	500	1270	5	1	12577506	252	-1.18	0.37	12	0.28	-1695.00	5478.00	4500	20240430	-55.44	1611	20241209	24.46	4400	-54.43	20250120	2000	0.25	20250328	4500	-55.44	20240430	1611	24.46	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
6	20250328	130410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2030	-95	5	-4.47	59101370	29102	72.69	2125	2145	2000	2760	1490	2125	2030.84	0.00	1829	2295	2210	2155	2070	2015	2182	2042	63	635	500	1270	5	1	12577506	255	-1.20	0.37	12	0.23	-1695.00	5478.00	4500	20240430	-54.89	1611	20241209	26.01	4400	-53.86	20250120	2000	1.50	20250328	4500	-54.89	20240430	1611	26.01	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
7	20250328	120409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2025	-100	5	-4.71	57838275	28477	71.13	2125	2145	2000	2760	1490	2125	2031.05	0.00	1763	2295	2210	2155	2070	2015	2182	2042	63	635	500	1270	5	1	12577506	255	-1.19	0.37	12	0.23	-1695.00	5478.00	4500	20240430	-55.00	1611	20241209	25.70	4400	-53.98	20250120	2000	1.25	20250328	4500	-55.00	20240430	1611	25.70	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
8	20250328	110407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2035	-90	5	-4.24	52123755	25653	64.08	2125	2145	2000	2760	1490	2125	2031.88	0.00	1398	2295	2210	2155	2070	2015	2182	2042	63	635	500	1270	5	1	12577506	256	-1.20	0.37	12	0.20	-1695.00	5478.00	4500	20240430	-54.78	1611	20241209	26.32	4400	-53.75	20250120	2000	1.75	20250328	4500	-54.78	20240430	1611	26.32	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
9	20250328	100410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2025	-100	5	-4.71	45369875	22327	55.77	2125	2145	2000	2760	1490	2125	2032.06	0.00	1133	2295	2210	2155	2070	2015	2182	2042	63	635	500	1270	5	1	12577506	255	-1.19	0.37	12	0.18	-1695.00	5478.00	4500	20240430	-55.00	1611	20241209	25.70	4400	-53.98	20250120	2000	1.25	20250328	4500	-55.00	20240430	1611	25.70	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
10	20250328	090413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2145	20	2	0.94	1011005	477	1.19	2125	2145	2105	2760	1490	2125	2119.51	0.00	-288	2295	2210	2155	2070	2015	2182	2042	63	635	500	1270	5	1	12577506	270	-1.27	0.39	12	0.00	-1695.00	5478.00	4500	20240430	-52.33	1611	20241209	33.15	4400	-51.25	20250120	2100	2.14	20250327	4500	-52.33	20240430	1611	33.15	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
11	20250327	161025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2125	-85	5	-3.85	86031415	40034	114.92	2240	2240	2100	2870	1550	2210	2148.97	0.00	-15168	2296	2252	2206	2162	2116	2275	2185	63	660	500	1320	5	1	12577506	267	-1.25	0.39	12	0.32	-1695.00	5478.00	4500	20240430	-52.78	1611	20241209	31.91	4400	-51.70	20250120	2100	1.19	20250327	4500	-52.78	20240430	1611	31.91	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
12	20250327	150409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2120	-90	5	-4.07	78342695	36401	104.49	2240	2240	2100	2870	1550	2210	2152.21	0.00	-13266	2296	2252	2206	2162	2116	2275	2185	63	660	500	1320	5	1	12577506	267	-1.25	0.39	12	0.29	-1695.00	5478.00	4500	20240430	-52.89	1611	20241209	31.60	4400	-51.82	20250120	2100	0.95	20250327	4500	-52.89	20240430	1611	31.60	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
13	20250327	140407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2140	-70	5	-3.17	59962740	27692	79.49	2240	2240	2115	2870	1550	2210	2165.35	0.00	-11829	2296	2252	2206	2162	2116	2275	2185	63	660	500	1320	5	1	12577506	269	-1.26	0.39	12	0.22	-1695.00	5478.00	4500	20240430	-52.44	1611	20241209	32.84	4400	-51.36	20250120	2115	1.18	20250327	4500	-52.44	20240430	1611	32.84	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
14	20250327	130406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2130	-80	5	-3.62	55372060	25535	73.30	2240	2240	2115	2870	1550	2210	2168.48	0.00	-11306	2296	2252	2206	2162	2116	2275	2185	63	660	500	1320	5	1	12577506	268	-1.26	0.39	12	0.20	-1695.00	5478.00	4500	20240430	-52.67	1611	20241209	32.22	4400	-51.59	20250120	2115	0.71	20250327	4500	-52.67	20240430	1611	32.22	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
15	20250327	120410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2155	-55	5	-2.49	36299710	16631	47.74	2240	2240	2155	2870	1550	2210	2182.65	0.00	-8733	2296	2252	2206	2162	2116	2275	2185	63	660	500	1320	5	1	12577506	271	-1.27	0.39	12	0.13	-1695.00	5478.00	4500	20240430	-52.11	1611	20241209	33.77	4400	-51.02	20250120	2140	0.70	20250320	4500	-52.11	20240430	1611	33.77	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
16	20250327	110410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2175	-35	5	-1.58	26540125	12120	34.79	2240	2240	2165	2870	1550	2210	2189.78	0.00	-6260	2296	2252	2206	2162	2116	2275	2185	63	660	500	1320	5	1	12577506	274	-1.28	0.40	12	0.10	-1695.00	5478.00	4500	20240430	-51.67	1611	20241209	35.01	4400	-50.57	20250120	2140	1.64	20250320	4500	-51.67	20240430	1611	35.01	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
17	20250327	100407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2180	-30	5	-1.36	20616215	9401	26.99	2240	2240	2165	2870	1550	2210	2192.98	0.00	-3963	2296	2252	2206	2162	2116	2275	2185	63	660	500	1320	5	1	12577506	274	-1.29	0.40	12	0.07	-1695.00	5478.00	4500	20240430	-51.56	1611	20241209	35.32	4400	-50.45	20250120	2140	1.87	20250320	4500	-51.56	20240430	1611	35.32	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
18	20250327	090409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2205	-5	5	-0.23	2998195	1342	3.85	2240	2240	2205	2870	1550	2210	2234.12	0.00	-274	2296	2252	2206	2162	2116	2275	2185	63	660	500	1320	5	1	12577506	277	-1.30	0.40	12	0.01	-1695.00	5478.00	4500	20240430	-51.00	1611	20241209	36.87	4400	-49.89	20250120	2140	3.04	20250320	4500	-51.00	20240430	1611	36.87	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
19	20250326	160404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	15	2	0.68	76420040	34775	148.68	2195	2250	2160	2850	1540	2195	2197.55	0.00	6264	2281	2237	2201	2157	2121	2220	2140	63	655	500	1310	5	1	12577506	278	-1.13	0.31	12	0.28	-1954.00	7227.00	4500	20240430	-50.89	1611	20241209	37.18	4400	-49.77	20250120	2140	3.27	20250320	4500	-50.89	20240430	1611	37.18	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
20	20250326	150403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2205	10	2	0.46	66113185	30088	128.64	2195	2250	2160	2850	1540	2195	2197.33	0.00	3287	2281	2237	2201	2157	2121	2220	2140	63	655	500	1310	5	1	12577506	277	-1.13	0.31	12	0.24	-1954.00	7227.00	4500	20240430	-51.00	1611	20241209	36.87	4400	-49.89	20250120	2140	3.04	20250320	4500	-51.00	20240430	1611	36.87	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
21	20250326	140405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2190	-5	5	-0.23	44621025	20341	86.97	2195	2250	2160	2850	1540	2195	2193.65	0.00	1642	2281	2237	2201	2157	2121	2220	2140	63	655	500	1310	5	1	12577506	275	-1.12	0.30	12	0.16	-1954.00	7227.00	4500	20240430	-51.33	1611	20241209	35.94	4400	-50.23	20250120	2140	2.34	20250320	4500	-51.33	20240430	1611	35.94	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
22	20250326	130407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2190	-5	5	-0.23	43563735	19859	84.91	2195	2250	2160	2850	1540	2195	2193.65	0.00	1425	2281	2237	2201	2157	2121	2220	2140	63	655	500	1310	5	1	12577506	275	-1.12	0.30	12	0.16	-1954.00	7227.00	4500	20240430	-51.33	1611	20241209	35.94	4400	-50.23	20250120	2140	2.34	20250320	4500	-51.33	20240430	1611	35.94	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
23	20250326	120407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	0	3	0.00	26000245	11861	50.71	2195	2250	2160	2850	1540	2195	2192.08	0.00	1204	2281	2237	2201	2157	2121	2220	2140	63	655	500	1310	5	1	12577506	276	-1.12	0.30	12	0.09	-1954.00	7227.00	4500	20240430	-51.22	1611	20241209	36.25	4400	-50.11	20250120	2140	2.57	20250320	4500	-51.22	20240430	1611	36.25	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
24	20250326	110405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	0	3	0.00	24548210	11198	47.88	2195	2250	2160	2850	1540	2195	2192.20	0.00	911	2281	2237	2201	2157	2121	2220	2140	63	655	500	1310	5	1	12577506	276	-1.12	0.30	12	0.09	-1954.00	7227.00	4500	20240430	-51.22	1611	20241209	36.25	4400	-50.11	20250120	2140	2.57	20250320	4500	-51.22	20240430	1611	36.25	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
25	20250326	100407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2200	5	2	0.23	21266400	9702	41.48	2195	2250	2160	2850	1540	2195	2191.96	0.00	463	2281	2237	2201	2157	2121	2220	2140	63	655	500	1310	5	1	12577506	277	-1.13	0.30	12	0.08	-1954.00	7227.00	4500	20240430	-51.11	1611	20241209	36.56	4400	-50.00	20250120	2140	2.80	20250320	4500	-51.11	20240430	1611	36.56	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
26	20250326	090406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2250	55	2	2.51	50540	23	0.10	2195	2250	2195	2850	1540	2195	2197.39	0.00	-23	2281	2237	2201	2157	2121	2220	2140	63	655	500	1310	5	1	12577506	283	-1.15	0.31	12	0.00	-1954.00	7227.00	4500	20240430	-50.00	1611	20241209	39.66	4400	-48.86	20250120	2140	5.14	20250320	4500	-50.00	20240430	1611	39.66	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
27	20250325	160405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	-20	5	-0.90	51165172	23389	161.68	2245	2245	2165	2875	1555	2215	2187.57	0.00	-2941	2265	2240	2220	2195	2175	2237	2192	63	660	500	1320	5	1	12577506	276	-1.12	0.30	12	0.19	-1954.00	7227.00	4500	20240430	-51.22	1611	20241209	36.25	4400	-50.11	20250120	2140	2.57	20250320	4500	-51.22	20240430	1611	36.25	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
28	20250325	150405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2175	-40	5	-1.81	50213962	22953	158.67	2245	2245	2165	2875	1555	2215	2187.69	0.00	-2995	2265	2240	2220	2195	2175	2237	2192	63	660	500	1320	5	1	12577506	274	-1.11	0.30	12	0.18	-1954.00	7227.00	4500	20240430	-51.67	1611	20241209	35.01	4400	-50.57	20250120	2140	1.64	20250320	4500	-51.67	20240430	1611	35.01	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
29	20250325	140403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2180	-35	5	-1.58	41550258	18985	131.24	2245	2245	2165	2875	1555	2215	2188.58	0.00	-2851	2265	2240	2220	2195	2175	2237	2192	63	660	500	1320	5	1	12577506	274	-1.12	0.30	12	0.15	-1954.00	7227.00	4500	20240430	-51.56	1611	20241209	35.32	4400	-50.45	20250120	2140	1.87	20250320	4500	-51.56	20240430	1611	35.32	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
30	20250325	130404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2190	-25	5	-1.13	32857913	14987	103.60	2245	2245	2165	2875	1555	2215	2192.43	0.00	-2719	2265	2240	2220	2195	2175	2237	2192	63	660	500	1320	5	1	12577506	275	-1.12	0.30	12	0.12	-1954.00	7227.00	4500	20240430	-51.33	1611	20241209	35.94	4400	-50.23	20250120	2140	2.34	20250320	4500	-51.33	20240430	1611	35.94	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
31	20250325	120404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2185	-30	5	-1.35	26049345	11865	82.02	2245	2245	2165	2875	1555	2215	2195.48	0.00	-2622	2265	2240	2220	2195	2175	2237	2192	63	660	500	1320	5	1	12577506	275	-1.12	0.30	12	0.09	-1954.00	7227.00	4500	20240430	-51.44	1611	20241209	35.63	4400	-50.34	20250120	2140	2.10	20250320	4500	-51.44	20240430	1611	35.63	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
32	20250325	110404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2205	-10	5	-0.45	18072890	8228	56.88	2245	2245	2165	2875	1555	2215	2196.51	0.00	-1061	2265	2240	2220	2195	2175	2237	2192	63	660	500	1320	5	1	12577506	277	-1.13	0.31	12	0.07	-1954.00	7227.00	4500	20240430	-51.00	1611	20241209	36.87	4400	-49.89	20250120	2140	3.04	20250320	4500	-51.00	20240430	1611	36.87	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
33	20250325	100411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	-20	5	-0.90	12281300	5600	38.71	2245	2245	2165	2875	1555	2215	2193.09	0.00	-613	2265	2240	2220	2195	2175	2237	2192	63	660	500	1320	5	1	12577506	276	-1.12	0.30	12	0.04	-1954.00	7227.00	4500	20240430	-51.22	1611	20241209	36.25	4400	-50.11	20250120	2140	2.57	20250320	4500	-51.22	20240430	1611	36.25	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
34	20250325	090405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2200	-15	5	-0.68	2112240	959	6.63	2245	2245	2200	2875	1555	2215	2202.54	0.00	0	2265	2240	2220	2195	2175	2237	2192	63	660	500	1320	5	1	12577506	277	-1.13	0.30	12	0.01	-1954.00	7227.00	4500	20240430	-51.11	1611	20241209	36.56	4400	-50.00	20250120	2140	2.80	20250320	4500	-51.11	20240430	1611	36.56	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
35	20250324	160403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2215	0	3	0.00	32172040	14466	19.48	2215	2245	2200	2875	1555	2215	2223.98	0.00	129	2415	2315	2250	2150	2085	2282	2117	63	660	500	1320	5	1	12577506	279	-1.13	0.31	12	0.12	-1954.00	7227.00	4500	20240430	-50.78	1611	20241209	37.49	4400	-49.66	20250120	2140	3.50	20250320	4500	-50.78	20240430	1611	37.49	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
36	20250324	150406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2215	0	3	0.00	30984485	13930	18.76	2215	2245	2200	2875	1555	2215	2224.30	0.00	587	2415	2315	2250	2150	2085	2282	2117	63	660	500	1320	5	1	12577506	279	-1.13	0.31	12	0.11	-1954.00	7227.00	4500	20240430	-50.78	1611	20241209	37.49	4400	-49.66	20250120	2140	3.50	20250320	4500	-50.78	20240430	1611	37.49	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
37	20250324	140406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2220	5	2	0.23	30432155	13681	18.42	2215	2245	2200	2875	1555	2215	2224.41	0.00	536	2415	2315	2250	2150	2085	2282	2117	63	660	500	1320	5	1	12577506	279	-1.14	0.31	12	0.11	-1954.00	7227.00	4500	20240430	-50.67	1611	20241209	37.80	4400	-49.55	20250120	2140	3.74	20250320	4500	-50.67	20240430	1611	37.80	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
38	20250324	130405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2220	5	2	0.23	29093435	13078	17.61	2215	2245	2200	2875	1555	2215	2224.61	0.00	569	2415	2315	2250	2150	2085	2282	2117	63	660	500	1320	5	1	12577506	279	-1.14	0.31	12	0.10	-1954.00	7227.00	4500	20240430	-50.67	1611	20241209	37.80	4400	-49.55	20250120	2140	3.74	20250320	4500	-50.67	20240430	1611	37.80	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
39	20250324	120405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2215	0	3	0.00	28662620	12884	17.35	2215	2245	2200	2875	1555	2215	2224.67	0.00	571	2415	2315	2250	2150	2085	2282	2117	63	660	500	1320	5	1	12577506	279	-1.13	0.31	12	0.10	-1954.00	7227.00	4500	20240430	-50.78	1611	20241209	37.49	4400	-49.66	20250120	2140	3.50	20250320	4500	-50.78	20240430	1611	37.49	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
40	20250324	110405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2225	10	2	0.45	25103025	11273	15.18	2215	2245	2200	2875	1555	2215	2226.83	0.00	147	2415	2315	2250	2150	2085	2282	2117	63	660	500	1320	5	1	12577506	280	-1.14	0.31	12	0.09	-1954.00	7227.00	4500	20240430	-50.56	1611	20241209	38.11	4400	-49.43	20250120	2140	3.97	20250320	4500	-50.56	20240430	1611	38.11	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
41	20250324	100404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2215	0	3	0.00	23995990	10774	14.51	2215	2245	2200	2875	1555	2215	2227.21	0.00	61	2415	2315	2250	2150	2085	2282	2117	63	660	500	1320	5	1	12577506	279	-1.13	0.31	12	0.09	-1954.00	7227.00	4500	20240430	-50.78	1611	20241209	37.49	4400	-49.66	20250120	2140	3.50	20250320	4500	-50.78	20240430	1611	37.49	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
42	20250324	090405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2230	15	2	0.68	6753225	3034	4.09	2215	2230	2215	2875	1555	2215	2225.85	0.00	-119	2415	2315	2250	2150	2085	2282	2117	63	660	500	1320	5	1	12577506	280	-1.14	0.31	12	0.02	-1954.00	7227.00	4500	20240430	-50.44	1611	20241209	38.42	4400	-49.32	20250120	2140	4.21	20250320	4500	-50.44	20240430	1611	38.42	20241209	0.04	N	028080	500	62 억	0	N	N	N	N
43	20250321	160420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2215	-85	5	-3.70	164534680	74247	139.35	2300	2350	2185	2990	1610	2300	2216.04	0.06	-31009	2406	2352	2246	2192	2086	2380	2220	63	690	500	1380	5	1	12577506	279	-1.13	0.31	12	0.59	-1954.00	7227.00	4500	20240430	-50.78	1611	20241209	37.49	4400	-49.66	20250120	2140	3.50	20250320	4500	-50.78	20240430	1611	37.49	20241209	0.04	N	028080	500	62 억	8086	N	N	N	N
44	20250321	150404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	-105	5	-4.57	158310290	71426	134.06	2300	2350	2185	2990	1610	2300	2216.42	0.06	-29477	2406	2352	2246	2192	2086	2380	2220	63	690	500	1380	5	1	12577506	276	-1.12	0.30	12	0.57	-1954.00	7227.00	4500	20240430	-51.22	1611	20241209	36.25	4400	-50.11	20250120	2140	2.57	20250320	4500	-51.22	20240430	1611	36.25	20241209	0.04	N	028080	500	62 억	8086	N	N	N	N
45	20250321	140404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2200	-100	5	-4.35	152262650	68665	128.88	2300	2350	2185	2990	1610	2300	2217.47	0.06	-28102	2406	2352	2246	2192	2086	2380	2220	63	690	500	1380	5	1	12577506	277	-1.13	0.30	12	0.55	-1954.00	7227.00	4500	20240430	-51.11	1611	20241209	36.56	4400	-50.00	20250120	2140	2.80	20250320	4500	-51.11	20240430	1611	36.56	20241209	0.04	N	028080	500	62 억	8086	N	N	N	N
46	20250321	130405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	-105	5	-4.57	133782435	60228	113.04	2300	2350	2190	2990	1610	2300	2221.27	0.06	-24874	2406	2352	2246	2192	2086	2380	2220	63	690	500	1380	5	1	12577506	276	-1.12	0.30	12	0.48	-1954.00	7227.00	4500	20240430	-51.22	1611	20241209	36.25	4400	-50.11	20250120	2140	2.57	20250320	4500	-51.22	20240430	1611	36.25	20241209	0.04	N	028080	500	62 억	8086	N	N	N	N
47	20250321	120405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	-90	5	-3.91	128332330	57751	108.39	2300	2350	2190	2990	1610	2300	2222.17	0.06	-22974	2406	2352	2246	2192	2086	2380	2220	63	690	500	1380	5	1	12577506	278	-1.13	0.31	12	0.46	-1954.00	7227.00	4500	20240430	-50.89	1611	20241209	37.18	4400	-49.77	20250120	2140	3.27	20250320	4500	-50.89	20240430	1611	37.18	20241209	0.04	N	028080	500	62 억	8086	N	N	N	N
48	20250321	110404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	-105	5	-4.57	116730795	52471	98.48	2300	2350	2190	2990	1610	2300	2224.67	0.06	-19559	2406	2352	2246	2192	2086	2380	2220	63	690	500	1380	5	1	12577506	276	-1.12	0.30	12	0.42	-1954.00	7227.00	4500	20240430	-51.22	1611	20241209	36.25	4400	-50.11	20250120	2140	2.57	20250320	4500	-51.22	20240430	1611	36.25	20241209	0.04	N	028080	500	62 억	8086	N	N	N	N
49	20250321	100406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2215	-85	5	-3.70	57959700	25755	48.34	2300	2350	2210	2990	1610	2300	2250.43	0.06	-15828	2406	2352	2246	2192	2086	2380	2220	63	690	500	1380	5	1	12577506	279	-1.13	0.31	12	0.20	-1954.00	7227.00	4500	20240430	-50.78	1611	20241209	37.49	4400	-49.66	20250120	2140	3.50	20250320	4500	-50.78	20240430	1611	37.49	20241209	0.04	N	028080	500	62 억	8086	N	N	N	N
50	20250321	090406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2250	-50	5	-2.17	21834615	9532	17.89	2300	2350	2250	2990	1610	2300	2290.66	0.06	-4334	2406	2352	2246	2192	2086	2380	2220	63	690	500	1380	5	1	12577506	283	-1.15	0.31	12	0.08	-1954.00	7227.00	4500	20240430	-50.00	1611	20241209	39.66	4400	-48.86	20250120	2140	5.14	20250320	4500	-50.00	20240430	1611	39.66	20241209	0.04	N	028080	500	62 억	8086	N	N	N	N
51	20250320	160423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	140	2	6.48	115297440	52020	87.62	2200	2300	2140	2805	1515	2160	2214.03	0.06	1185	2386	2272	2211	2097	2036	2242	2067	63	645	500	1290	5	1	12577506	289	-1.18	0.32	12	0.41	-1954.00	7227.00	4500	20240430	-48.89	1611	20241209	42.77	4400	-47.73	20250120	2140	7.48	20250320	4500	-48.89	20240430	1611	42.77	20241209	0.04	N	028080	500	62 억	7562	N	N	N	N
52	20250320	150405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2205	45	2	2.08	78712510	35956	60.56	2200	2235	2140	2805	1515	2160	2189.13	0.06	2587	2386	2272	2211	2097	2036	2242	2067	63	645	500	1290	5	1	12577506	277	-1.13	0.31	12	0.29	-1954.00	7227.00	4500	20240430	-51.00	1611	20241209	36.87	4400	-49.89	20250120	2140	3.04	20250320	4500	-51.00	20240430	1611	36.87	20241209	0.04	N	028080	500	62 억	7562	N	N	N	N
53	20250320	140406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	35	2	1.62	75929165	34691	58.43	2200	2235	2140	2805	1515	2160	2188.73	0.06	2552	2386	2272	2211	2097	2036	2242	2067	63	645	500	1290	5	1	12577506	276	-1.12	0.30	12	0.28	-1954.00	7227.00	4500	20240430	-51.22	1611	20241209	36.25	4400	-50.11	20250120	2140	2.57	20250320	4500	-51.22	20240430	1611	36.25	20241209	0.04	N	028080	500	62 억	7562	N	N	N	N
54	20250320	130405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2200	40	2	1.85	68774170	31430	52.94	2200	2235	2140	2805	1515	2160	2188.17	0.06	2582	2386	2272	2211	2097	2036	2242	2067	63	645	500	1290	5	1	12577506	277	-1.13	0.30	12	0.25	-1954.00	7227.00	4500	20240430	-51.11	1611	20241209	36.56	4400	-50.00	20250120	2140	2.80	20250320	4500	-51.11	20240430	1611	36.56	20241209	0.04	N	028080	500	62 억	7562	N	N	N	N
55	20250320	120404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2200	40	2	1.85	63649535	29097	49.01	2200	2235	2140	2805	1515	2160	2187.49	0.06	3155	2386	2272	2211	2097	2036	2242	2067	63	645	500	1290	5	1	12577506	277	-1.13	0.30	12	0.23	-1954.00	7227.00	4500	20240430	-51.11	1611	20241209	36.56	4400	-50.00	20250120	2140	2.80	20250320	4500	-51.11	20240430	1611	36.56	20241209	0.04	N	028080	500	62 억	7562	N	N	N	N
56	20250320	110404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2200	40	2	1.85	58092620	26560	44.73	2200	2235	2140	2805	1515	2160	2187.22	0.06	2786	2386	2272	2211	2097	2036	2242	2067	63	645	500	1290	5	1	12577506	277	-1.13	0.30	12	0.21	-1954.00	7227.00	4500	20240430	-51.11	1611	20241209	36.56	4400	-50.00	20250120	2140	2.80	20250320	4500	-51.11	20240430	1611	36.56	20241209	0.04	N	028080	500	62 억	7562	N	N	N	N
57	20250320	100403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2175	15	2	0.69	31874560	14676	24.72	2200	2205	2140	2805	1515	2160	2171.88	0.06	-2817	2386	2272	2211	2097	2036	2242	2067	63	645	500	1290	5	1	12577506	274	-1.11	0.30	12	0.12	-1954.00	7227.00	4500	20240430	-51.67	1611	20241209	35.01	4400	-50.57	20250120	2140	1.64	20250320	4500	-51.67	20240430	1611	35.01	20241209	0.04	N	028080	500	62 억	7562	N	N	N	N
58	20250320	090406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2180	20	2	0.93	1123875	512	0.86	2200	2205	2180	2805	1515	2160	2195.07	0.06	-407	2386	2272	2211	2097	2036	2242	2067	63	645	500	1290	5	1	12577506	274	-1.12	0.30	12	0.00	-1954.00	7227.00	4500	20240430	-51.56	1611	20241209	35.32	4400	-50.45	20250120	2150	1.40	20250319	4500	-51.56	20240430	1611	35.32	20241209	0.04	N	028080	500	62 억	7562	N	N	N	N
59	20250319	160402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2160	-105	5	-4.64	131347437	59372	139.69	2265	2325	2150	2940	1590	2265	2212.28	0.17	-12824	2375	2320	2290	2235	2205	2305	2220	63	675	500	1350	5	1	12577506	272	-1.11	0.30	12	0.47	-1954.00	7227.00	4500	20240430	-52.00	1611	20241209	34.08	4400	-50.91	20250120	2150	0.47	20250319	4500	-52.00	20240430	1611	34.08	20241209	0.04	N	028080	500	62 억	20786	N	N	N	N
60	20250319	150403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2160	-105	5	-4.64	124083357	56035	131.84	2265	2325	2150	2940	1590	2265	2214.39	0.17	-10401	2375	2320	2290	2235	2205	2305	2220	63	675	500	1350	5	1	12577506	272	-1.11	0.30	12	0.45	-1954.00	7227.00	4500	20240430	-52.00	1611	20241209	34.08	4400	-50.91	20250120	2150	0.47	20250319	4500	-52.00	20240430	1611	34.08	20241209	0.04	N	028080	500	62 억	20786	N	N	N	N
61	20250319	140405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2200	-65	5	-2.87	98958225	44503	104.71	2265	2325	2195	2940	1590	2265	2223.63	0.17	-11151	2375	2320	2290	2235	2205	2305	2220	63	675	500	1350	5	1	12577506	277	-1.13	0.30	12	0.35	-1954.00	7227.00	4500	20240430	-51.11	1611	20241209	36.56	4400	-50.00	20250120	2195	0.23	20250319	4500	-51.11	20240430	1611	36.56	20241209	0.04	N	028080	500	62 억	20786	N	N	N	N
62	20250319	130403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2220	-45	5	-1.99	50787365	22733	53.49	2265	2325	2210	2940	1590	2265	2234.08	0.17	-9588	2375	2320	2290	2235	2205	2305	2220	63	675	500	1350	5	1	12577506	279	-1.14	0.31	12	0.18	-1954.00	7227.00	4500	20240430	-50.67	1611	20241209	37.80	4400	-49.55	20250120	2205	0.68	20250314	4500	-50.67	20240430	1611	37.80	20241209	0.04	N	028080	500	62 억	20786	N	N	N	N
63	20250319	120403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2215	-50	5	-2.21	47041345	21050	49.53	2265	2325	2210	2940	1590	2265	2234.74	0.17	-9286	2375	2320	2290	2235	2205	2305	2220	63	675	500	1350	5	1	12577506	279	-1.13	0.31	12	0.17	-1954.00	7227.00	4500	20240430	-50.78	1611	20241209	37.49	4400	-49.66	20250120	2205	0.45	20250314	4500	-50.78	20240430	1611	37.49	20241209	0.04	N	028080	500	62 억	20786	N	N	N	N
64	20250319	110403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	-55	5	-2.43	45277275	20255	47.66	2265	2325	2210	2940	1590	2265	2235.36	0.17	-9392	2375	2320	2290	2235	2205	2305	2220	63	675	500	1350	5	1	12577506	278	-1.13	0.31	12	0.16	-1954.00	7227.00	4500	20240430	-50.89	1611	20241209	37.18	4400	-49.77	20250120	2205	0.23	20250314	4500	-50.89	20240430	1611	37.18	20241209	0.04	N	028080	500	62 억	20786	N	N	N	N
65	20250319	100404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2230	-35	5	-1.55	27945625	12459	29.31	2265	2325	2225	2940	1590	2265	2243.01	0.17	-5445	2375	2320	2290	2235	2205	2305	2220	63	675	500	1350	5	1	12577506	280	-1.14	0.31	12	0.10	-1954.00	7227.00	4500	20240430	-50.44	1611	20241209	38.42	4400	-49.32	20250120	2205	1.13	20250314	4500	-50.44	20240430	1611	38.42	20241209	0.04	N	028080	500	62 억	20786	N	N	N	N
66	20250319	090404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2240	-25	5	-1.10	7392445	3277	7.71	2265	2325	2240	2940	1590	2265	2255.86	0.17	-2276	2375	2320	2290	2235	2205	2305	2220	63	675	500	1350	5	1	12577506	282	-1.15	0.31	12	0.03	-1954.00	7227.00	4500	20240430	-50.22	1611	20241209	39.04	4400	-49.09	20250120	2205	1.59	20250314	4500	-50.22	20240430	1611	39.04	20241209	0.04	N	028080	500	62 억	20786	N	N	N	N
67	20250318	160401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2265	-20	5	-0.88	97638964	42500	161.85	2330	2345	2260	2970	1600	2285	2297.39	0.25	-10686	2335	2310	2275	2250	2215	2292	2232	63	685	500	1370	5	1	12577506	285	-1.16	0.31	12	0.34	-1954.00	7227.00	4500	20240430	-49.67	1611	20241209	40.60	4400	-48.52	20250120	2205	2.72	20250314	4500	-49.67	20240430	1611	40.60	20241209	0.04	N	028080	500	62 억	31742	N	N	N	N
68	20250318	150404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2265	-20	5	-0.88	93266280	40569	154.50	2330	2345	2260	2970	1600	2285	2298.95	0.25	-9655	2335	2310	2275	2250	2215	2292	2232	63	685	500	1370	5	1	12577506	285	-1.16	0.31	12	0.32	-1954.00	7227.00	4500	20240430	-49.67	1611	20241209	40.60	4400	-48.52	20250120	2205	2.72	20250314	4500	-49.67	20240430	1611	40.60	20241209	0.04	N	028080	500	62 억	31742	N	N	N	N
69	20250318	140403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	-10	5	-0.44	82644260	35883	136.65	2330	2345	2275	2970	1600	2285	2303.16	0.25	-6744	2335	2310	2275	2250	2215	2292	2232	63	685	500	1370	5	1	12577506	286	-1.16	0.31	12	0.29	-1954.00	7227.00	4500	20240430	-49.44	1611	20241209	41.22	4400	-48.30	20250120	2205	3.17	20250314	4500	-49.44	20240430	1611	41.22	20241209	0.04	N	028080	500	62 억	31742	N	N	N	N
70	20250318	130402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	15	2	0.66	67757055	29380	111.89	2330	2345	2285	2970	1600	2285	2306.23	0.25	-2622	2335	2310	2275	2250	2215	2292	2232	63	685	500	1370	5	1	12577506	289	-1.18	0.32	12	0.23	-1954.00	7227.00	4500	20240430	-48.89	1611	20241209	42.77	4400	-47.73	20250120	2205	4.31	20250314	4500	-48.89	20240430	1611	42.77	20241209	0.04	N	028080	500	62 억	31742	N	N	N	N
71	20250318	120402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	15	2	0.66	63137740	27368	104.22	2330	2345	2285	2970	1600	2285	2306.99	0.25	-2660	2335	2310	2275	2250	2215	2292	2232	63	685	500	1370	5	1	12577506	289	-1.18	0.32	12	0.22	-1954.00	7227.00	4500	20240430	-48.89	1611	20241209	42.77	4400	-47.73	20250120	2205	4.31	20250314	4500	-48.89	20240430	1611	42.77	20241209	0.04	N	028080	500	62 억	31742	N	N	N	N
72	20250318	110401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	20	2	0.88	63128550	27364	104.21	2330	2345	2285	2970	1600	2285	2306.99	0.25	-2660	2335	2310	2275	2250	2215	2292	2232	63	685	500	1370	5	1	12577506	290	-1.18	0.32	12	0.22	-1954.00	7227.00	4500	20240430	-48.78	1611	20241209	43.08	4400	-47.61	20250120	2205	4.54	20250314	4500	-48.78	20240430	1611	43.08	20241209	0.04	N	028080	500	62 억	31742	N	N	N	N
73	20250318	100403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2302	17	2	0.74	47217464	20452	77.89	2330	2345	2285	2970	1600	2285	2308.70	0.25	-1574	2335	2310	2275	2250	2215	2292	2232	63	685	500	1370	5	1	12577506	290	-1.18	0.32	12	0.16	-1954.00	7227.00	4500	20240430	-48.84	1611	20241209	42.89	4400	-47.68	20250120	2205	4.40	20250314	4500	-48.84	20240430	1611	42.89	20241209	0.04	N	028080	500	62 억	31742	N	N	N	N
74	20250318	090403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2320	35	2	1.53	13974730	5997	22.84	2330	2345	2310	2970	1600	2285	2330.29	0.25	-2022	2335	2310	2275	2250	2215	2292	2232	63	685	500	1370	5	1	12577506	292	-1.19	0.32	12	0.05	-1954.00	7227.00	4500	20240430	-48.44	1611	20241209	44.01	4400	-47.27	20250120	2205	5.22	20250314	4500	-48.44	20240430	1611	44.01	20241209	0.04	N	028080	500	62 억	31742	N	N	N	N
75	20250317	160402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2285	45	2	2.01	59208963	26038	79.97	2300	2300	2240	2910	1570	2240	2273.94	0.28	-2845	2343	2291	2248	2196	2153	2270	2175	63	670	500	1340	5	1	12577506	287	-1.17	0.32	12	0.21	-1954.00	7227.00	4500	20240430	-49.22	1611	20241209	41.84	4400	-48.07	20250120	2205	3.63	20250314	4500	-49.22	20240430	1611	41.84	20241209	0.04	N	028080	500	62 억	35106	N	N	N	N
76	20250317	150401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2285	45	2	2.01	56421168	24816	76.22	2300	2300	2240	2910	1570	2240	2273.58	0.28	-2801	2343	2291	2248	2196	2153	2270	2175	63	670	500	1340	5	1	12577506	287	-1.17	0.32	12	0.20	-1954.00	7227.00	4500	20240430	-49.22	1611	20241209	41.84	4400	-48.07	20250120	2205	3.63	20250314	4500	-49.22	20240430	1611	41.84	20241209	0.04	N	028080	500	62 억	35106	N	N	N	N
77	20250317	140402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2270	30	2	1.34	46420562	20436	62.77	2300	2300	2240	2910	1570	2240	2271.51	0.28	-2211	2343	2291	2248	2196	2153	2270	2175	63	670	500	1340	5	1	12577506	286	-1.16	0.31	12	0.16	-1954.00	7227.00	4500	20240430	-49.56	1611	20241209	40.91	4400	-48.41	20250120	2205	2.95	20250314	4500	-49.56	20240430	1611	40.91	20241209	0.04	N	028080	500	62 억	35106	N	N	N	N
78	20250317	130400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	35	2	1.56	42407572	18665	57.33	2300	2300	2240	2910	1570	2240	2272.04	0.28	-2266	2343	2291	2248	2196	2153	2270	2175	63	670	500	1340	5	1	12577506	286	-1.16	0.31	12	0.15	-1954.00	7227.00	4500	20240430	-49.44	1611	20241209	41.22	4400	-48.30	20250120	2205	3.17	20250314	4500	-49.44	20240430	1611	41.22	20241209	0.04	N	028080	500	62 억	35106	N	N	N	N
79	20250317	120400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2270	30	2	1.34	36635237	16116	49.50	2300	2300	2240	2910	1570	2240	2273.22	0.28	-921	2343	2291	2248	2196	2153	2270	2175	63	670	500	1340	5	1	12577506	286	-1.16	0.31	12	0.13	-1954.00	7227.00	4500	20240430	-49.56	1611	20241209	40.91	4400	-48.41	20250120	2205	2.95	20250314	4500	-49.56	20240430	1611	40.91	20241209	0.04	N	028080	500	62 억	35106	N	N	N	N
80	20250317	110400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	35	2	1.56	36275772	15957	49.01	2300	2300	2240	2910	1570	2240	2273.35	0.28	-905	2343	2291	2248	2196	2153	2270	2175	63	670	500	1340	5	1	12577506	286	-1.16	0.31	12	0.13	-1954.00	7227.00	4500	20240430	-49.44	1611	20241209	41.22	4400	-48.30	20250120	2205	3.17	20250314	4500	-49.44	20240430	1611	41.22	20241209	0.04	N	028080	500	62 억	35106	N	N	N	N
81	20250317	100402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	35	2	1.56	30052186	13217	40.59	2300	2300	2240	2910	1570	2240	2273.75	0.28	-439	2343	2291	2248	2196	2153	2270	2175	63	670	500	1340	5	1	12577506	286	-1.16	0.31	12	0.11	-1954.00	7227.00	4500	20240430	-49.44	1611	20241209	41.22	4400	-48.30	20250120	2205	3.17	20250314	4500	-49.44	20240430	1611	41.22	20241209	0.04	N	028080	500	62 억	35106	N	N	N	N
82	20250317	090401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2265	25	2	1.12	8225010	3595	11.04	2300	2300	2265	2910	1570	2240	2287.90	0.28	-1788	2343	2291	2248	2196	2153	2270	2175	63	670	500	1340	5	1	12577506	285	-1.16	0.31	12	0.03	-1954.00	7227.00	4500	20240430	-49.67	1611	20241209	40.60	4400	-48.52	20250120	2205	2.72	20250314	4500	-49.67	20240430	1611	40.60	20241209	0.04	N	028080	500	62 억	35106	N	N	N	N
83	20250314	160400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2240	5	2	0.22	72931120	32478	95.15	2250	2300	2205	2905	1565	2235	2245.55	0.25	3419	2408	2321	2273	2186	2138	2297	2162	63	670	500	1340	5	1	12577506	282	-1.15	0.31	12	0.26	-1954.00	7227.00	4500	20240430	-50.22	1611	20241209	39.04	4400	-49.09	20250120	2205	1.59	20250314	4500	-50.22	20240430	1611	39.04	20241209	0.04	N	028080	500	62 억	32058	N	N	N	N
84	20250314	150403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2225	-10	5	-0.45	65037435	28935	84.77	2250	2300	2205	2905	1565	2235	2247.71	0.25	3540	2408	2321	2273	2186	2138	2297	2162	63	670	500	1340	5	1	12577506	280	-1.14	0.31	12	0.23	-1954.00	7227.00	4500	20240430	-50.56	1611	20241209	38.11	4400	-49.43	20250120	2205	0.91	20250314	4500	-50.56	20240430	1611	38.11	20241209	0.04	N	028080	500	62 억	32058	N	N	N	N
85	20250314	140359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2237	2	2	0.09	58422606	25973	76.09	2250	2300	2205	2905	1565	2235	2249.36	0.25	4252	2408	2321	2273	2186	2138	2297	2162	63	670	500	1340	5	1	12577506	281	-1.14	0.31	12	0.21	-1954.00	7227.00	4500	20240430	-50.29	1611	20241209	38.86	4400	-49.16	20250120	2205	1.45	20250314	4500	-50.29	20240430	1611	38.86	20241209	0.04	N	028080	500	62 억	32058	N	N	N	N
86	20250314	130359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2245	10	2	0.45	58218339	25882	75.82	2250	2300	2205	2905	1565	2235	2249.38	0.25	4321	2408	2321	2273	2186	2138	2297	2162	63	670	500	1340	5	1	12577506	282	-1.15	0.31	12	0.21	-1954.00	7227.00	4500	20240430	-50.11	1611	20241209	39.35	4400	-48.98	20250120	2205	1.81	20250314	4500	-50.11	20240430	1611	39.35	20241209	0.04	N	028080	500	62 억	32058	N	N	N	N
87	20250314	120402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2270	35	2	1.57	43017140	19131	56.05	2250	2300	2205	2905	1565	2235	2248.56	0.25	5698	2408	2321	2273	2186	2138	2297	2162	63	670	500	1340	5	1	12577506	286	-1.16	0.31	12	0.15	-1954.00	7227.00	4500	20240430	-49.56	1611	20241209	40.91	4400	-48.41	20250120	2205	2.95	20250314	4500	-49.56	20240430	1611	40.91	20241209	0.04	N	028080	500	62 억	32058	N	N	N	N
88	20250314	110359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2255	20	2	0.89	42160730	18752	54.94	2250	2300	2205	2905	1565	2235	2248.33	0.25	5732	2408	2321	2273	2186	2138	2297	2162	63	670	500	1340	5	1	12577506	284	-1.15	0.31	12	0.15	-1954.00	7227.00	4500	20240430	-49.89	1611	20241209	39.98	4400	-48.75	20250120	2205	2.27	20250314	4500	-49.89	20240430	1611	39.98	20241209	0.04	N	028080	500	62 억	32058	N	N	N	N
89	20250314	100401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2255	20	2	0.89	33193485	14748	43.21	2250	2300	2205	2905	1565	2235	2250.71	0.25	5753	2408	2321	2273	2186	2138	2297	2162	63	670	500	1340	5	1	12577506	284	-1.15	0.31	12	0.12	-1954.00	7227.00	4500	20240430	-49.89	1611	20241209	39.98	4400	-48.75	20250120	2205	2.27	20250314	4500	-49.89	20240430	1611	39.98	20241209	0.04	N	028080	500	62 억	32058	N	N	N	N
90	20250314	090402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2215	-20	5	-0.89	3127145	1405	4.12	2250	2250	2205	2905	1565	2235	2225.73	0.25	-679	2408	2321	2273	2186	2138	2297	2162	63	670	500	1340	5	1	12577506	279	-1.13	0.31	12	0.01	-1954.00	7227.00	4500	20240430	-50.78	1611	20241209	37.49	4400	-49.66	20250120	2205	0.45	20250314	4500	-50.78	20240430	1611	37.49	20241209	0.04	N	028080	500	62 억	32058	N	N	N	N
91	20250313	160358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2235	-85	5	-3.66	77496682	34134	77.82	2345	2360	2225	3015	1625	2320	2270.76	0.38	-15439	2443	2381	2323	2261	2203	2412	2292	63	695	500	1390	5	1	12577506	281	-1.14	0.31	12	0.27	-1954.00	7227.00	4500	20240430	-50.33	1611	20241209	38.73	4400	-49.20	20250120	2225	0.45	20250313	4500	-50.33	20240430	1611	38.73	20241209	0.04	N	028080	500	62 억	47497	N	N	N	N
92	20250313	150359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2245	-75	5	-3.23	67996997	29883	68.13	2345	2360	2245	3015	1625	2320	2275.44	0.38	-14028	2443	2381	2323	2261	2203	2412	2292	63	695	500	1390	5	1	12577506	282	-1.15	0.31	12	0.24	-1954.00	7227.00	4500	20240430	-50.11	1611	20241209	39.35	4400	-48.98	20250120	2245	0.00	20250313	4500	-50.11	20240430	1611	39.35	20241209	0.04	N	028080	500	62 억	47497	N	N	N	N
93	20250313	140358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2265	-55	5	-2.37	59769312	26233	59.81	2345	2360	2245	3015	1625	2320	2278.40	0.38	-10901	2443	2381	2323	2261	2203	2412	2292	63	695	500	1390	5	1	12577506	285	-1.16	0.31	12	0.21	-1954.00	7227.00	4500	20240430	-49.67	1611	20241209	40.60	4400	-48.52	20250120	2245	0.89	20250313	4500	-49.67	20240430	1611	40.60	20241209	0.04	N	028080	500	62 억	47497	N	N	N	N
94	20250313	130358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2245	-75	5	-3.23	51015496	22358	50.97	2345	2360	2245	3015	1625	2320	2281.76	0.38	-10601	2443	2381	2323	2261	2203	2412	2292	63	695	500	1390	5	1	12577506	282	-1.15	0.31	12	0.18	-1954.00	7227.00	4500	20240430	-50.11	1611	20241209	39.35	4400	-48.98	20250120	2245	0.00	20250313	4500	-50.11	20240430	1611	39.35	20241209	0.04	N	028080	500	62 억	47497	N	N	N	N
95	20250313	120358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	-45	5	-1.94	36560640	15967	36.40	2345	2360	2270	3015	1625	2320	2289.76	0.38	-5242	2443	2381	2323	2261	2203	2412	2292	63	695	500	1390	5	1	12577506	286	-1.16	0.31	12	0.13	-1954.00	7227.00	4500	20240430	-49.44	1611	20241209	41.22	4400	-48.30	20250120	2265	0.44	20250312	4500	-49.44	20240430	1611	41.22	20241209	0.04	N	028080	500	62 억	47497	N	N	N	N
96	20250313	110358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2270	-50	5	-2.16	33683040	14700	33.51	2345	2360	2270	3015	1625	2320	2291.36	0.38	-4000	2443	2381	2323	2261	2203	2412	2292	63	695	500	1390	5	1	12577506	286	-1.16	0.31	12	0.12	-1954.00	7227.00	4500	20240430	-49.56	1611	20241209	40.91	4400	-48.41	20250120	2265	0.22	20250312	4500	-49.56	20240430	1611	40.91	20241209	0.04	N	028080	500	62 억	47497	N	N	N	N
97	20250313	100357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	-40	5	-1.72	29188275	12725	29.01	2345	2360	2275	3015	1625	2320	2293.77	0.38	-4027	2443	2381	2323	2261	2203	2412	2292	63	695	500	1390	5	1	12577506	287	-1.17	0.32	12	0.10	-1954.00	7227.00	4500	20240430	-49.33	1611	20241209	41.53	4400	-48.18	20250120	2265	0.66	20250312	4500	-49.33	20240430	1611	41.53	20241209	0.04	N	028080	500	62 억	47497	N	N	N	N
98	20250313	090359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	40	2	1.72	652320	278	0.63	2345	2360	2340	3015	1625	2320	2346.47	0.38	-255	2443	2381	2323	2261	2203	2412	2292	63	695	500	1390	5	1	12577506	297	-1.21	0.33	12	0.00	-1954.00	7227.00	4500	20240430	-47.56	1611	20241209	46.49	4400	-46.36	20250120	2265	4.19	20250312	4500	-47.56	20240430	1611	46.49	20241209	0.04	N	028080	500	62 억	47497	N	N	N	N
99	20250312	160356	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2320	30	2	1.31	99313670	43305	82.30	2285	2385	2265	2975	1605	2290	2293.29	0.38	-607	2450	2370	2325	2245	2200	2347	2222	63	685	500	1370	5	1	12577506	292	-1.19	0.32	12	0.34	-1954.00	7227.00	4500	20240430	-48.44	1611	20241209	44.01	4400	-47.27	20250120	2265	2.43	20250312	4500	-48.44	20240430	1611	44.01	20241209	0.04	N	028080	500	62 억	47469	N	N	N	N
100	20250312	150357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	0	3	0.00	75934190	33134	62.97	2285	2385	2265	2975	1605	2290	2291.73	0.38	-199	2450	2370	2325	2245	2200	2347	2222	63	685	500	1370	5	1	12577506	288	-1.17	0.32	12	0.26	-1954.00	7227.00	4500	20240430	-49.11	1611	20241209	42.15	4400	-47.95	20250120	2265	1.10	20250312	4500	-49.11	20240430	1611	42.15	20241209	0.04	N	028080	500	62 억	47469	N	N	N	N
101	20250312	140356	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	0	3	0.00	66983560	29256	55.60	2285	2385	2265	2975	1605	2290	2289.57	0.38	808	2450	2370	2325	2245	2200	2347	2222	63	685	500	1370	5	1	12577506	288	-1.17	0.32	12	0.23	-1954.00	7227.00	4500	20240430	-49.11	1611	20241209	42.15	4400	-47.95	20250120	2265	1.10	20250312	4500	-49.11	20240430	1611	42.15	20241209	0.04	N	028080	500	62 억	47469	N	N	N	N
102	20250312	130356	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2315	25	2	1.09	57067185	24961	47.44	2285	2385	2265	2975	1605	2290	2286.25	0.38	3145	2450	2370	2325	2245	2200	2347	2222	63	685	500	1370	5	1	12577506	291	-1.18	0.32	12	0.20	-1954.00	7227.00	4500	20240430	-48.56	1611	20241209	43.70	4400	-47.39	20250120	2265	2.21	20250312	4500	-48.56	20240430	1611	43.70	20241209	0.04	N	028080	500	62 억	47469	N	N	N	N
103	20250312	120357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	10	2	0.44	45638200	19992	37.99	2285	2385	2265	2975	1605	2290	2282.82	0.38	3486	2450	2370	2325	2245	2200	2347	2222	63	685	500	1370	5	1	12577506	289	-1.18	0.32	12	0.16	-1954.00	7227.00	4500	20240430	-48.89	1611	20241209	42.77	4400	-47.73	20250120	2265	1.55	20250312	4500	-48.89	20240430	1611	42.77	20241209	0.04	N	028080	500	62 억	47469	N	N	N	N
104	20250312	110354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	15	2	0.66	43861190	19218	36.52	2285	2385	2265	2975	1605	2290	2282.30	0.38	3769	2450	2370	2325	2245	2200	2347	2222	63	685	500	1370	5	1	12577506	290	-1.18	0.32	12	0.15	-1954.00	7227.00	4500	20240430	-48.78	1611	20241209	43.08	4400	-47.61	20250120	2265	1.77	20250312	4500	-48.78	20240430	1611	43.08	20241209	0.04	N	028080	500	62 억	47469	N	N	N	N
105	20250312	100356	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	-15	5	-0.66	33898630	14864	28.25	2285	2385	2265	2975	1605	2290	2280.59	0.38	4615	2450	2370	2325	2245	2200	2347	2222	63	685	500	1370	5	1	12577506	286	-1.16	0.31	12	0.12	-1954.00	7227.00	4500	20240430	-49.44	1611	20241209	41.22	4400	-48.30	20250120	2265	0.44	20250312	4500	-49.44	20240430	1611	41.22	20241209	0.04	N	028080	500	62 억	47469	N	N	N	N
106	20250312	090357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	75	2	3.28	802505	346	0.66	2285	2385	2285	2975	1605	2290	2319.38	0.38	-127	2450	2370	2325	2245	2200	2347	2222	63	685	500	1370	5	1	12577506	297	-1.21	0.33	12	0.00	-1954.00	7227.00	4500	20240430	-47.44	1611	20241209	46.80	4400	-46.25	20250120	2280	3.73	20250311	4500	-47.44	20240430	1611	46.80	20241209	0.04	N	028080	500	62 억	47469	N	N	N	N
107	20250311	160353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	-120	5	-4.98	119717845	51910	75.24	2405	2405	2280	3130	1690	2410	2306.26	0.41	-4336	2510	2460	2375	2325	2240	2485	2350	63	720	500	1440	5	1	12577506	288	-1.17	0.32	12	0.41	-1954.00	7227.00	4500	20240430	-49.11	1611	20241209	42.15	4400	-47.95	20250120	2280	0.44	20250311	4500	-49.11	20240430	1611	42.15	20241209	0.05	N	028080	500	62 억	51967	N	N	N	N
108	20250311	150355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	-100	5	-4.15	116210410	50379	73.02	2405	2405	2280	3130	1690	2410	2306.72	0.41	-3636	2510	2460	2375	2325	2240	2485	2350	63	720	500	1440	5	1	12577506	291	-1.18	0.32	12	0.40	-1954.00	7227.00	4500	20240430	-48.67	1611	20241209	43.39	4400	-47.50	20250120	2280	1.32	20250311	4500	-48.67	20240430	1611	43.39	20241209	0.05	N	028080	500	62 억	51967	N	N	N	N
109	20250311	140354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2325	-85	5	-3.53	102754870	44544	64.57	2405	2405	2280	3130	1690	2410	2306.82	0.41	-3550	2510	2460	2375	2325	2240	2485	2350	63	720	500	1440	5	1	12577506	292	-1.19	0.32	12	0.35	-1954.00	7227.00	4500	20240430	-48.33	1611	20241209	44.32	4400	-47.16	20250120	2280	1.97	20250311	4500	-48.33	20240430	1611	44.32	20241209	0.05	N	028080	500	62 억	51967	N	N	N	N
110	20250311	130355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	-110	5	-4.56	95466590	41398	60.01	2405	2405	2280	3130	1690	2410	2306.07	0.41	-4945	2510	2460	2375	2325	2240	2485	2350	63	720	500	1440	5	1	12577506	289	-1.18	0.32	12	0.33	-1954.00	7227.00	4500	20240430	-48.89	1611	20241209	42.77	4400	-47.73	20250120	2280	0.88	20250311	4500	-48.89	20240430	1611	42.77	20241209	0.05	N	028080	500	62 억	51967	N	N	N	N
111	20250311	120354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2315	-95	5	-3.94	61484690	26591	38.54	2405	2405	2285	3130	1690	2410	2312.24	0.41	-5547	2510	2460	2375	2325	2240	2485	2350	63	720	500	1440	5	1	12577506	291	-1.18	0.32	12	0.21	-1954.00	7227.00	4500	20240430	-48.56	1611	20241209	43.70	4400	-47.39	20250120	2285	1.31	20250311	4500	-48.56	20240430	1611	43.70	20241209	0.05	N	028080	500	62 억	51967	N	N	N	N
112	20250311	110355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	-100	5	-4.15	50845765	22006	31.90	2405	2405	2285	3130	1690	2410	2310.54	0.41	-6587	2510	2460	2375	2325	2240	2485	2350	63	720	500	1440	5	1	12577506	291	-1.18	0.32	12	0.17	-1954.00	7227.00	4500	20240430	-48.67	1611	20241209	43.39	4400	-47.50	20250120	2285	1.09	20250311	4500	-48.67	20240430	1611	43.39	20241209	0.05	N	028080	500	62 억	51967	N	N	N	N
113	20250311	100355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	-100	5	-4.15	18130475	7805	11.31	2405	2405	2295	3130	1690	2410	2322.93	0.41	-1716	2510	2460	2375	2325	2240	2485	2350	63	720	500	1440	5	1	12577506	291	-1.18	0.32	12	0.06	-1954.00	7227.00	4500	20240430	-48.67	1611	20241209	43.39	4400	-47.50	20250120	2290	0.87	20250310	4500	-48.67	20240430	1611	43.39	20241209	0.05	N	028080	500	62 억	51967	N	N	N	N
114	20250311	090355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2335	-75	5	-3.11	976855	411	0.60	2405	2405	2295	3130	1690	2410	2376.78	0.41	-129	2510	2460	2375	2325	2240	2485	2350	63	720	500	1440	5	1	12577506	294	-1.19	0.32	12	0.00	-1954.00	7227.00	4500	20240430	-48.11	1611	20241209	44.94	4400	-46.93	20250120	2290	1.97	20250310	4500	-48.11	20240430	1611	44.94	20241209	0.05	N	028080	500	62 억	51967	N	N	N	N
115	20250310	160351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	30	2	1.26	161365610	68660	59.82	2360	2425	2290	3090	1670	2380	2350.21	0.25	18273	2660	2520	2410	2270	2160	2465	2215	63	710	500	1420	5	1	12577506	303	-1.23	0.33	12	0.55	-1954.00	7227.00	4500	20240430	-46.44	1611	20241209	49.60	4400	-45.23	20250120	2290	5.24	20250310	4500	-46.44	20240430	1611	49.60	20241209	0.05	N	028080	500	62 억	31479	N	N	N	N
116	20250310	150354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	-25	5	-1.05	155036544	66026	57.53	2360	2425	2290	3090	1670	2380	2348.11	0.25	19336	2660	2520	2410	2270	2160	2465	2215	63	710	500	1420	5	1	12577506	296	-1.21	0.33	12	0.52	-1954.00	7227.00	4500	20240430	-47.67	1611	20241209	46.18	4400	-46.48	20250120	2290	2.84	20250310	4500	-47.67	20240430	1611	46.18	20241209	0.05	N	028080	500	62 억	31479	N	N	N	N
117	20250310	140353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	0	3	0.00	144958779	61764	53.81	2360	2425	2290	3090	1670	2380	2346.98	0.25	19960	2660	2520	2410	2270	2160	2465	2215	63	710	500	1420	5	1	12577506	299	-1.22	0.33	12	0.49	-1954.00	7227.00	4500	20240430	-47.11	1611	20241209	47.73	4400	-45.91	20250120	2290	3.93	20250310	4500	-47.11	20240430	1611	47.73	20241209	0.05	N	028080	500	62 억	31479	N	N	N	N
118	20250310	130353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	20	2	0.84	116946084	49862	43.44	2360	2425	2290	3090	1670	2380	2345.39	0.25	19448	2660	2520	2410	2270	2160	2465	2215	63	710	500	1420	5	1	12577506	302	-1.23	0.33	12	0.40	-1954.00	7227.00	4500	20240430	-46.67	1611	20241209	48.98	4400	-45.45	20250120	2290	4.80	20250310	4500	-46.67	20240430	1611	48.98	20241209	0.05	N	028080	500	62 억	31479	N	N	N	N
119	20250310	120351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	0	3	0.00	106617374	45569	39.70	2360	2380	2290	3090	1670	2380	2339.69	0.25	20942	2660	2520	2410	2270	2160	2465	2215	63	710	500	1420	5	1	12577506	299	-1.22	0.33	12	0.36	-1954.00	7227.00	4500	20240430	-47.11	1611	20241209	47.73	4400	-45.91	20250120	2290	3.93	20250310	4500	-47.11	20240430	1611	47.73	20241209	0.05	N	028080	500	62 억	31479	N	N	N	N
120	20250310	110351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	-10	5	-0.42	103327919	44185	38.50	2360	2370	2290	3090	1670	2380	2338.53	0.25	20588	2660	2520	2410	2270	2160	2465	2215	63	710	500	1420	5	1	12577506	298	-1.21	0.33	12	0.35	-1954.00	7227.00	4500	20240430	-47.33	1611	20241209	47.11	4400	-46.14	20250120	2290	3.49	20250310	4500	-47.33	20240430	1611	47.11	20241209	0.05	N	028080	500	62 억	31479	N	N	N	N
121	20250310	100353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	-30	5	-1.26	98484124	42124	36.70	2360	2365	2290	3090	1670	2380	2337.96	0.25	21363	2660	2520	2410	2270	2160	2465	2215	63	710	500	1420	5	1	12577506	296	-1.20	0.33	12	0.33	-1954.00	7227.00	4500	20240430	-47.78	1611	20241209	45.87	4400	-46.59	20250120	2290	2.62	20250310	4500	-47.78	20240430	1611	45.87	20241209	0.05	N	028080	500	62 억	31479	N	N	N	N
122	20250310	090353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2340	-40	5	-1.68	1605055	683	0.60	2360	2360	2335	3090	1670	2380	2350.01	0.25	25	2660	2520	2410	2270	2160	2465	2215	63	710	500	1420	5	1	12577506	294	-1.20	0.32	12	0.01	-1954.00	7227.00	4500	20240430	-48.00	1611	20241209	45.25	4400	-46.82	20250120	2300	1.74	20250307	4500	-48.00	20240430	1611	45.25	20241209	0.05	N	028080	500	62 억	31479	N	N	N	N
123	20250307	160351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	-180	5	-7.03	279510300	114774	463.42	2550	2550	2300	3325	1795	2560	2435.32	0.06	23515	2740	2650	2590	2500	2440	2620	2470	63	765	500	1530	5	1	12577506	299	-1.22	0.33	12	0.91	-1954.00	7227.00	4500	20240430	-47.11	1611	20241209	47.73	4400	-45.91	20250120	2300	3.48	20250307	4500	-47.11	20240430	1611	47.73	20241209	0.37	N	028080	500	62 억	7581	N	N	N	N
124	20250307	150353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-160	5	-6.25	259532125	106389	429.56	2550	2550	2300	3325	1795	2560	2439.46	0.06	25129	2740	2650	2590	2500	2440	2620	2470	63	765	500	1530	5	1	12577506	302	-1.23	0.33	12	0.85	-1954.00	7227.00	4500	20240430	-46.67	1611	20241209	48.98	4400	-45.45	20250120	2300	4.35	20250307	4500	-46.67	20240430	1611	48.98	20241209	0.37	N	028080	500	62 억	7581	N	N	N	N
125	20250307	140351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-100	5	-3.91	138356855	55785	225.24	2550	2550	2445	3325	1795	2560	2480.18	0.06	12468	2740	2650	2590	2500	2440	2620	2470	63	765	500	1530	5	1	12577506	309	-1.26	0.34	12	0.44	-1954.00	7227.00	4500	20240430	-45.33	1611	20241209	52.70	4400	-44.09	20250120	2355	4.46	20250102	4500	-45.33	20240430	1611	52.70	20241209	0.37	N	028080	500	62 억	7581	N	N	N	N
126	20250307	130353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-100	5	-3.91	128302530	51698	208.74	2550	2550	2445	3325	1795	2560	2481.77	0.06	11415	2740	2650	2590	2500	2440	2620	2470	63	765	500	1530	5	1	12577506	309	-1.26	0.34	12	0.41	-1954.00	7227.00	4500	20240430	-45.33	1611	20241209	52.70	4400	-44.09	20250120	2355	4.46	20250102	4500	-45.33	20240430	1611	52.70	20241209	0.37	N	028080	500	62 억	7581	N	N	N	N
127	20250307	120353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-85	5	-3.32	83315725	33420	134.94	2550	2550	2460	3325	1795	2560	2492.99	0.06	10162	2740	2650	2590	2500	2440	2620	2470	63	765	500	1530	5	1	12577506	311	-1.27	0.34	12	0.27	-1954.00	7227.00	4500	20240430	-45.00	1611	20241209	53.63	4400	-43.75	20250120	2355	5.10	20250102	4500	-45.00	20240430	1611	53.63	20241209	0.37	N	028080	500	62 억	7581	N	N	N	N
128	20250307	110352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-90	5	-3.52	78258525	31371	126.66	2550	2550	2460	3325	1795	2560	2494.61	0.06	9641	2740	2650	2590	2500	2440	2620	2470	63	765	500	1530	5	1	12577506	311	-1.26	0.34	12	0.25	-1954.00	7227.00	4500	20240430	-45.11	1611	20241209	53.32	4400	-43.86	20250120	2355	4.88	20250102	4500	-45.11	20240430	1611	53.32	20241209	0.37	N	028080	500	62 억	7581	N	N	N	N
129	20250307	100351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	-70	5	-2.73	66570945	26664	107.66	2550	2550	2460	3325	1795	2560	2496.66	0.06	10345	2740	2650	2590	2500	2440	2620	2470	63	765	500	1530	5	1	12577506	313	-1.27	0.34	12	0.21	-1954.00	7227.00	4500	20240430	-44.67	1611	20241209	54.56	4400	-43.41	20250120	2355	5.73	20250102	4500	-44.67	20240430	1611	54.56	20241209	0.37	N	028080	500	62 억	7581	N	N	N	N
130	20250307	090354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-60	5	-2.34	6132930	2442	9.86	2550	2550	2500	3325	1795	2560	2511.44	0.06	361	2740	2650	2590	2500	2440	2620	2470	63	765	500	1530	5	1	12577506	314	-1.28	0.35	12	0.02	-1954.00	7227.00	4500	20240430	-44.44	1611	20241209	55.18	4400	-43.18	20250120	2355	6.16	20250102	4500	-44.44	20240430	1611	55.18	20241209	0.37	N	028080	500	62 억	7581	N	N	N	N
131	20250306	160350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	-30	5	-1.16	63332312	24701	26.71	2595	2680	2530	3365	1815	2590	2563.96	0.11	-5176	2723	2656	2588	2521	2453	2622	2487	63	775	500	1550	5	1	12577506	322	-1.31	0.35	12	0.20	-1954.00	7227.00	4500	20240430	-43.11	1611	20241209	58.91	4400	-41.82	20250120	2355	8.70	20250102	4500	-43.11	20240430	1611	58.91	20241209	0.37	N	028080	500	62 억	13286	N	N	N	N
132	20250306	150350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	-30	5	-1.16	59458647	23186	25.07	2595	2680	2530	3365	1815	2590	2564.42	0.11	-5723	2723	2656	2588	2521	2453	2622	2487	63	775	500	1550	5	1	12577506	322	-1.31	0.35	12	0.18	-1954.00	7227.00	4500	20240430	-43.11	1611	20241209	58.91	4400	-41.82	20250120	2355	8.70	20250102	4500	-43.11	20240430	1611	58.91	20241209	0.37	N	028080	500	62 억	13286	N	N	N	N
133	20250306	140350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	-40	5	-1.54	51699390	20149	21.79	2595	2680	2530	3365	1815	2590	2565.85	0.11	-5933	2723	2656	2588	2521	2453	2622	2487	63	775	500	1550	5	1	12577506	321	-1.31	0.35	12	0.16	-1954.00	7227.00	4500	20240430	-43.33	1611	20241209	58.29	4400	-42.05	20250120	2355	8.28	20250102	4500	-43.33	20240430	1611	58.29	20241209	0.37	N	028080	500	62 억	13286	N	N	N	N
134	20250306	130350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	-40	5	-1.54	48853580	19033	20.58	2595	2680	2530	3365	1815	2590	2566.78	0.11	-5347	2723	2656	2588	2521	2453	2622	2487	63	775	500	1550	5	1	12577506	321	-1.31	0.35	12	0.15	-1954.00	7227.00	4500	20240430	-43.33	1611	20241209	58.29	4400	-42.05	20250120	2355	8.28	20250102	4500	-43.33	20240430	1611	58.29	20241209	0.37	N	028080	500	62 억	13286	N	N	N	N
135	20250306	120350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2555	-35	5	-1.35	36916110	14338	15.50	2595	2680	2530	3365	1815	2590	2574.70	0.11	-2896	2723	2656	2588	2521	2453	2622	2487	63	775	500	1550	5	1	12577506	321	-1.31	0.35	12	0.11	-1954.00	7227.00	4500	20240430	-43.22	1611	20241209	58.60	4400	-41.93	20250120	2355	8.49	20250102	4500	-43.22	20240430	1611	58.60	20241209	0.37	N	028080	500	62 억	13286	N	N	N	N
136	20250306	110349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	-40	5	-1.54	34282180	13308	14.39	2595	2680	2530	3365	1815	2590	2576.06	0.11	-2796	2723	2656	2588	2521	2453	2622	2487	63	775	500	1550	5	1	12577506	321	-1.31	0.35	12	0.11	-1954.00	7227.00	4500	20240430	-43.33	1611	20241209	58.29	4400	-42.05	20250120	2355	8.28	20250102	4500	-43.33	20240430	1611	58.29	20241209	0.37	N	028080	500	62 억	13286	N	N	N	N
137	20250306	100350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2555	-35	5	-1.35	25241380	9750	10.54	2595	2680	2550	3365	1815	2590	2588.86	0.11	-4741	2723	2656	2588	2521	2453	2622	2487	63	775	500	1550	5	1	12577506	321	-1.31	0.35	12	0.08	-1954.00	7227.00	4500	20240430	-43.22	1611	20241209	58.60	4400	-41.93	20250120	2355	8.49	20250102	4500	-43.22	20240430	1611	58.60	20241209	0.37	N	028080	500	62 억	13286	N	N	N	N
138	20250306	090352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2680	90	2	3.47	496580	188	0.20	2595	2680	2595	3365	1815	2590	2641.38	0.11	-7	2723	2656	2588	2521	2453	2622	2487	63	775	500	1550	5	1	12577506	337	-1.37	0.37	12	0.00	-1954.00	7227.00	4500	20240430	-40.44	1611	20241209	66.36	4400	-39.09	20250120	2355	13.80	20250102	4500	-40.44	20240430	1611	66.36	20241209	0.37	N	028080	500	62 억	13286	N	N	N	N
139	20250305	160347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	-5	5	-0.19	236311910	92397	94.10	2600	2655	2520	3370	1820	2595	2557.57	0.00	40426	2871	2732	2651	2512	2431	2692	2472	63	775	500	1550	5	1	12577506	326	-1.33	0.36	12	0.73	-1954.00	7227.00	4500	20240430	-42.44	1611	20241209	60.77	4400	-41.14	20250120	2355	9.98	20250102	4500	-42.44	20240430	1611	60.77	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
140	20250305	150348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2585	-10	5	-0.39	227099705	88848	90.48	2600	2655	2520	3370	1820	2595	2556.05	0.00	41528	2871	2732	2651	2512	2431	2692	2472	63	775	500	1550	5	1	12577506	325	-1.32	0.36	12	0.71	-1954.00	7227.00	4500	20240430	-42.56	1611	20241209	60.46	4400	-41.25	20250120	2355	9.77	20250102	4500	-42.56	20240430	1611	60.46	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
141	20250305	140346	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2595	0	3	0.00	213623640	83667	85.21	2600	2655	2520	3370	1820	2595	2553.26	0.00	43990	2871	2732	2651	2512	2431	2692	2472	63	775	500	1550	5	1	12577506	326	-1.33	0.36	12	0.67	-1954.00	7227.00	4500	20240430	-42.33	1611	20241209	61.08	4400	-41.02	20250120	2355	10.19	20250102	4500	-42.33	20240430	1611	61.08	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
142	20250305	130346	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2575	-20	5	-0.77	204323625	80054	81.53	2600	2655	2520	3370	1820	2595	2552.32	0.00	43922	2871	2732	2651	2512	2431	2692	2472	63	775	500	1550	5	1	12577506	324	-1.32	0.36	12	0.64	-1954.00	7227.00	4500	20240430	-42.78	1611	20241209	59.84	4400	-41.48	20250120	2355	9.34	20250102	4500	-42.78	20240430	1611	59.84	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
143	20250305	120348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	-55	5	-2.12	182393635	71410	72.73	2600	2655	2525	3370	1820	2595	2554.17	0.00	41516	2871	2732	2651	2512	2431	2692	2472	63	775	500	1550	5	1	12577506	319	-1.30	0.35	12	0.57	-1954.00	7227.00	4500	20240430	-43.56	1611	20241209	57.67	4400	-42.27	20250120	2355	7.86	20250102	4500	-43.56	20240430	1611	57.67	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
144	20250305	110345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2615	20	2	0.77	38830675	15001	15.28	2600	2655	2560	3370	1820	2595	2588.54	0.00	771	2871	2732	2651	2512	2431	2692	2472	63	775	500	1550	5	1	12577506	329	-1.34	0.36	12	0.12	-1954.00	7227.00	4500	20240430	-41.89	1611	20241209	62.32	4400	-40.57	20250120	2355	11.04	20250102	4500	-41.89	20240430	1611	62.32	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
145	20250305	100347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	-25	5	-0.96	23447715	9048	9.21	2600	2655	2570	3370	1820	2595	2591.48	0.00	-917	2871	2732	2651	2512	2431	2692	2472	63	775	500	1550	5	1	12577506	323	-1.32	0.36	12	0.07	-1954.00	7227.00	4500	20240430	-42.89	1611	20241209	59.53	4400	-41.59	20250120	2355	9.13	20250102	4500	-42.89	20240430	1611	59.53	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
146	20250305	090345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2645	50	2	1.93	392265	149	0.15	2600	2645	2600	3370	1820	2595	2632.65	0.00	-21	2871	2732	2651	2512	2431	2692	2472	63	775	500	1550	5	1	12577506	333	-1.35	0.37	12	0.00	-1954.00	7227.00	4500	20240430	-41.22	1611	20241209	64.18	4400	-39.89	20250120	2355	12.31	20250102	4500	-41.22	20240430	1611	64.18	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
147	20250304	160344	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2595	-200	5	-7.16	257991828	97644	215.11	2790	2790	2570	3630	1960	2795	2642.26	0.00	550	2938	2866	2813	2741	2688	2840	2715	63	835	500	1670	5	1	12577506	326	-1.33	0.36	12	0.78	-1954.00	7227.00	4500	20240430	-42.33	1611	20241209	61.08	4400	-41.02	20250120	2355	10.19	20250102	4500	-42.33	20240430	1611	61.08	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
148	20250304	150342	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2595	-200	5	-7.16	224625593	84732	186.67	2790	2790	2590	3630	1960	2795	2651.01	0.00	619	2938	2866	2813	2741	2688	2840	2715	63	835	500	1670	5	1	12577506	326	-1.33	0.36	12	0.67	-1954.00	7227.00	4500	20240430	-42.33	1611	20241209	61.08	4400	-41.02	20250120	2355	10.19	20250102	4500	-42.33	20240430	1611	61.08	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
149	20250304	140344	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2620	-175	5	-6.26	169887873	63707	140.35	2790	2790	2620	3630	1960	2795	2666.71	0.00	-3595	2938	2866	2813	2741	2688	2840	2715	63	835	500	1670	5	1	12577506	330	-1.34	0.36	12	0.51	-1954.00	7227.00	4500	20240430	-41.78	1611	20241209	62.63	4400	-40.45	20250120	2355	11.25	20250102	4500	-41.78	20240430	1611	62.63	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
150	20250304	130342	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2660	-135	5	-4.83	119481443	44632	98.33	2790	2790	2625	3630	1960	2795	2677.04	0.00	-4166	2938	2866	2813	2741	2688	2840	2715	63	835	500	1670	5	1	12577506	335	-1.36	0.37	12	0.35	-1954.00	7227.00	4500	20240430	-40.89	1611	20241209	65.11	4400	-39.55	20250120	2355	12.95	20250102	4500	-40.89	20240430	1611	65.11	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
151	20250304	120341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2650	-145	5	-5.19	103738568	38695	85.25	2790	2790	2625	3630	1960	2795	2680.93	0.00	-6571	2938	2866	2813	2741	2688	2840	2715	63	835	500	1670	5	1	12577506	333	-1.36	0.37	12	0.31	-1954.00	7227.00	4500	20240430	-41.11	1611	20241209	64.49	4400	-39.77	20250120	2355	12.53	20250102	4500	-41.11	20240430	1611	64.49	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
152	20250304	110343	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2640	-155	5	-5.55	86215353	32050	70.61	2790	2790	2625	3630	1960	2795	2690.03	0.00	-6563	2938	2866	2813	2741	2688	2840	2715	63	835	500	1670	5	1	12577506	332	-1.35	0.37	12	0.25	-1954.00	7227.00	4500	20240430	-41.33	1611	20241209	63.87	4400	-40.00	20250120	2355	12.10	20250102	4500	-41.33	20240430	1611	63.87	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
153	20250304	100341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2720	-75	5	-2.68	24349575	8891	19.59	2790	2790	2720	3630	1960	2795	2738.68	0.00	-3711	2938	2866	2813	2741	2688	2840	2715	63	835	500	1670	5	1	12577506	342	-1.39	0.38	12	0.07	-1954.00	7227.00	4500	20240430	-39.56	1611	20241209	68.84	4400	-38.18	20250120	2355	15.50	20250102	4500	-39.56	20240430	1611	68.84	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
154	20250304	090339	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	-50	5	-1.79	77130	28	0.06	2790	2790	2745	3630	1960	2795	2754.64	0.00	0	2938	2866	2813	2741	2688	2840	2715	63	835	500	1670	5	1	12577506	345	-1.40	0.38	12	0.00	-1954.00	7227.00	4500	20240430	-39.00	1611	20241209	70.39	4400	-37.61	20250120	2355	16.56	20250102	4500	-39.00	20240430	1611	70.39	20241209	0.37	N	028080	500	62 억	0	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History