KissMeData/134580/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +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	20250328	160854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2005	35	2	1.78	25522174	12955	62.30	1984	2050	1936	2560	1379	1970	1970.06	3.47	-6410	2019	1994	1975	1950	1931	1985	1941	110	590	500	1220	5	1	22025767	442	-9.37	1.30	12	0.06	-214.00	1541.00	3790	20240412	-47.10	1440	20241209	39.24	2875	-30.26	20250122	1580	26.90	20250102	3790	-47.10	20240412	1440	39.24	20241209	1.98	N	134580	500	110 억	764163	N	N	N	N
3	20250328	150857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2030	60	2	3.05	23963219	12177	58.56	1984	2050	1936	2560	1379	1970	1967.91	3.47	-5999	2019	1994	1975	1950	1931	1985	1941	110	590	500	1220	5	1	22025767	447	-9.49	1.32	12	0.06	-214.00	1541.00	3790	20240412	-46.44	1440	20241209	40.97	2875	-29.39	20250122	1580	28.48	20250102	3790	-46.44	20240412	1440	40.97	20241209	1.98	N	134580	500	110 억	764163	N	N	N	N
4	20250328	140900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1974	4	2	0.20	18051144	9230	44.39	1984	1984	1936	2560	1379	1970	1955.70	3.47	-4882	2019	1994	1975	1950	1931	1985	1941	110	590	500	1220	1	1	22025767	435	-9.22	1.28	12	0.04	-214.00	1541.00	3790	20240412	-47.92	1440	20241209	37.08	2875	-31.34	20250122	1580	24.94	20250102	3790	-47.92	20240412	1440	37.08	20241209	1.98	N	134580	500	110 억	764163	N	N	N	N
5	20250328	130857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1952	-18	5	-0.91	14376740	7357	35.38	1984	1984	1936	2560	1379	1970	1954.16	3.47	-4802	2019	1994	1975	1950	1931	1985	1941	110	590	500	1220	1	1	22025767	430	-9.12	1.27	12	0.03	-214.00	1541.00	3790	20240412	-48.50	1440	20241209	35.56	2875	-32.10	20250122	1580	23.54	20250102	3790	-48.50	20240412	1440	35.56	20241209	1.98	N	134580	500	110 억	764163	N	N	N	N
6	20250328	120856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1980	10	2	0.51	13829930	7077	34.03	1984	1984	1936	2560	1379	1970	1954.21	3.47	-4787	2019	1994	1975	1950	1931	1985	1941	110	590	500	1220	1	1	22025767	436	-9.25	1.28	12	0.03	-214.00	1541.00	3790	20240412	-47.76	1440	20241209	37.50	2875	-31.13	20250122	1580	25.32	20250102	3790	-47.76	20240412	1440	37.50	20241209	1.98	N	134580	500	110 억	764163	N	N	N	N
7	20250328	110853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1981	11	2	0.56	12740905	6524	31.37	1984	1984	1936	2560	1379	1970	1952.93	3.47	-4368	2019	1994	1975	1950	1931	1985	1941	110	590	500	1220	1	1	22025767	436	-9.26	1.29	12	0.03	-214.00	1541.00	3790	20240412	-47.73	1440	20241209	37.57	2875	-31.10	20250122	1580	25.38	20250102	3790	-47.73	20240412	1440	37.57	20241209	1.98	N	134580	500	110 억	764163	N	N	N	N
8	20250328	100859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1950	-20	5	-1.02	9449310	4838	23.27	1984	1984	1936	2560	1379	1970	1953.14	3.47	-3630	2019	1994	1975	1950	1931	1985	1941	110	590	500	1220	1	1	22025767	430	-9.11	1.27	12	0.02	-214.00	1541.00	3790	20240412	-48.55	1440	20241209	35.42	2875	-32.17	20250122	1580	23.42	20250102	3790	-48.55	20240412	1440	35.42	20241209	1.98	N	134580	500	110 억	764163	N	N	N	N
9	20250328	090903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1951	-19	5	-0.96	4459052	2275	10.94	1984	1984	1946	2560	1379	1970	1960.02	3.47	-2099	2019	1994	1975	1950	1931	1985	1941	110	590	500	1220	1	1	22025767	430	-9.12	1.27	12	0.01	-214.00	1541.00	3790	20240412	-48.52	1440	20241209	35.49	2875	-32.14	20250122	1580	23.48	20250102	3790	-48.52	20240412	1440	35.49	20241209	1.98	N	134580	500	110 억	764163	N	N	N	N
10	20250327	162120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1970	-7	5	-0.35	40938106	20795	174.85	1994	2000	1956	2570	1384	1977	1968.65	3.45	-5654	2072	2024	1992	1944	1912	2048	1968	110	593	500	1220	1	1	22025767	434	-9.21	1.28	12	0.09	-214.00	1541.00	3790	20240412	-48.02	1440	20241209	36.81	2875	-31.48	20250122	1580	24.68	20250102	3790	-48.02	20240412	1440	36.81	20241209	1.99	N	134580	500	110 억	760818	N	N	N	N
11	20250327	150855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1984	7	2	0.35	36454439	18523	155.75	1994	1998	1956	2570	1384	1977	1968.06	3.45	-4823	2072	2024	1992	1944	1912	2048	1968	110	593	500	1220	1	1	22025767	437	-9.27	1.29	12	0.08	-214.00	1541.00	3790	20240412	-47.65	1440	20241209	37.78	2875	-30.99	20250122	1580	25.57	20250102	3790	-47.65	20240412	1440	37.78	20241209	1.99	N	134580	500	110 억	760818	N	N	N	N
12	20250327	140855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1970	-7	5	-0.35	33456558	17005	142.98	1994	1994	1956	2570	1384	1977	1967.45	3.45	-4282	2072	2024	1992	1944	1912	2048	1968	110	593	500	1220	1	1	22025767	434	-9.21	1.28	12	0.08	-214.00	1541.00	3790	20240412	-48.02	1440	20241209	36.81	2875	-31.48	20250122	1580	24.68	20250102	3790	-48.02	20240412	1440	36.81	20241209	1.99	N	134580	500	110 억	760818	N	N	N	N
13	20250327	130852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1975	-2	5	-0.10	29295787	14900	125.28	1994	1994	1956	2570	1384	1977	1966.16	3.45	-3491	2072	2024	1992	1944	1912	2048	1968	110	593	500	1220	1	1	22025767	435	-9.23	1.28	12	0.07	-214.00	1541.00	3790	20240412	-47.89	1440	20241209	37.15	2875	-31.30	20250122	1580	25.00	20250102	3790	-47.89	20240412	1440	37.15	20241209	1.99	N	134580	500	110 억	760818	N	N	N	N
14	20250327	120900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1975	-2	5	-0.10	28039855	14262	119.92	1994	1994	1956	2570	1384	1977	1966.05	3.45	-3075	2072	2024	1992	1944	1912	2048	1968	110	593	500	1220	1	1	22025767	435	-9.23	1.28	12	0.06	-214.00	1541.00	3790	20240412	-47.89	1440	20241209	37.15	2875	-31.30	20250122	1580	25.00	20250102	3790	-47.89	20240412	1440	37.15	20241209	1.99	N	134580	500	110 억	760818	N	N	N	N
15	20250327	110856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1964	-13	5	-0.66	25206259	12818	107.78	1994	1994	1956	2570	1384	1977	1966.47	3.45	-2172	2072	2024	1992	1944	1912	2048	1968	110	593	500	1220	1	1	22025767	433	-9.18	1.27	12	0.06	-214.00	1541.00	3790	20240412	-48.18	1440	20241209	36.39	2875	-31.69	20250122	1580	24.30	20250102	3790	-48.18	20240412	1440	36.39	20241209	1.99	N	134580	500	110 억	760818	N	N	N	N
16	20250327	100852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1971	-6	5	-0.30	6611991	3340	28.08	1994	1994	1962	2570	1384	1977	1979.64	3.45	-1726	2072	2024	1992	1944	1912	2048	1968	110	593	500	1220	1	1	22025767	434	-9.21	1.28	12	0.02	-214.00	1541.00	3790	20240412	-47.99	1440	20241209	36.88	2875	-31.44	20250122	1580	24.75	20250102	3790	-47.99	20240412	1440	36.88	20241209	1.99	N	134580	500	110 억	760818	N	N	N	N
17	20250327	090856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1994	17	2	0.86	2544008	1279	10.75	1994	1994	1962	2570	1384	1977	1989.06	3.45	-1231	2072	2024	1992	1944	1912	2048	1968	110	593	500	1220	1	1	22025767	439	-9.32	1.29	12	0.01	-214.00	1541.00	3790	20240412	-47.39	1440	20241209	38.47	2875	-30.64	20250122	1580	26.20	20250102	3790	-47.39	20240412	1440	38.47	20241209	1.99	N	134580	500	110 억	760818	N	N	N	N
18	20250326	160845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1977	-3	5	-0.15	23515665	11893	55.16	1971	2040	1960	2570	1386	1980	1977.27	3.43	-1878	2105	2042	2007	1944	1909	2025	1927	110	590	500	1220	1	1	22025767	435	-9.24	1.28	12	0.05	-214.00	1541.00	3790	20240412	-47.84	1440	20241209	37.29	2875	-31.23	20250122	1580	25.13	20250102	3790	-47.84	20240412	1440	37.29	20241209	2.06	N	134580	500	110 억	755696	N	N	N	N
19	20250326	150848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1979	-1	5	-0.05	12814275	6459	29.96	1971	2040	1971	2570	1386	1980	1983.94	3.43	-1377	2105	2042	2007	1944	1909	2025	1927	110	590	500	1220	1	1	22025767	436	-9.25	1.28	12	0.03	-214.00	1541.00	3790	20240412	-47.78	1440	20241209	37.43	2875	-31.17	20250122	1580	25.25	20250102	3790	-47.78	20240412	1440	37.43	20241209	2.06	N	134580	500	110 억	755696	N	N	N	N
20	20250326	140847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1991	11	2	0.56	10859615	5471	25.37	1971	2040	1971	2570	1386	1980	1984.94	3.43	-947	2105	2042	2007	1944	1909	2025	1927	110	590	500	1220	1	1	22025767	439	-9.30	1.29	12	0.02	-214.00	1541.00	3790	20240412	-47.47	1440	20241209	38.26	2875	-30.75	20250122	1580	26.01	20250102	3790	-47.47	20240412	1440	38.26	20241209	2.06	N	134580	500	110 억	755696	N	N	N	N
21	20250326	130847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1988	8	2	0.40	8767599	4417	20.49	1971	2040	1971	2570	1386	1980	1984.97	3.43	-793	2105	2042	2007	1944	1909	2025	1927	110	590	500	1220	1	1	22025767	438	-9.29	1.29	12	0.02	-214.00	1541.00	3790	20240412	-47.55	1440	20241209	38.06	2875	-30.85	20250122	1580	25.82	20250102	3790	-47.55	20240412	1440	38.06	20241209	2.06	N	134580	500	110 억	755696	N	N	N	N
22	20250326	120852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1989	9	2	0.45	8081912	4072	18.89	1971	2040	1971	2570	1386	1980	1984.75	3.43	-621	2105	2042	2007	1944	1909	2025	1927	110	590	500	1220	1	1	22025767	438	-9.29	1.29	12	0.02	-214.00	1541.00	3790	20240412	-47.52	1440	20241209	38.12	2875	-30.82	20250122	1580	25.89	20250102	3790	-47.52	20240412	1440	38.12	20241209	2.06	N	134580	500	110 억	755696	N	N	N	N
23	20250326	110849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1990	10	2	0.51	7382564	3720	17.25	1971	2040	1971	2570	1386	1980	1984.56	3.43	-625	2105	2042	2007	1944	1909	2025	1927	110	590	500	1220	1	1	22025767	438	-9.30	1.29	12	0.02	-214.00	1541.00	3790	20240412	-47.49	1440	20241209	38.19	2875	-30.78	20250122	1580	25.95	20250102	3790	-47.49	20240412	1440	38.19	20241209	2.06	N	134580	500	110 억	755696	N	N	N	N
24	20250326	100849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1979	-1	5	-0.05	5905226	2975	13.80	1971	2040	1971	2570	1386	1980	1984.95	3.43	-236	2105	2042	2007	1944	1909	2025	1927	110	590	500	1220	1	1	22025767	436	-9.25	1.28	12	0.01	-214.00	1541.00	3790	20240412	-47.78	1440	20241209	37.43	2875	-31.17	20250122	1580	25.25	20250102	3790	-47.78	20240412	1440	37.43	20241209	2.06	N	134580	500	110 억	755696	N	N	N	N
25	20250326	090849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1982	2	2	0.10	190001	95	0.44	1971	2040	1971	2570	1386	1980	2000.01	3.43	-43	2105	2042	2007	1944	1909	2025	1927	110	590	500	1220	1	1	22025767	437	-9.26	1.29	12	0.00	-214.00	1541.00	3790	20240412	-47.70	1440	20241209	37.64	2875	-31.06	20250122	1580	25.44	20250102	3790	-47.70	20240412	1440	37.64	20241209	2.06	N	134580	500	110 억	755696	N	N	N	N
26	20250325	160843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1980	-20	5	-1.00	42857671	21540	59.22	2005	2070	1972	2600	1400	2000	1989.68	3.47	-7684	2080	2040	2010	1970	1940	2025	1955	110	600	500	1240	1	1	22025767	436	-9.25	1.28	12	0.10	-214.00	1541.00	3790	20240412	-47.76	1440	20241209	37.50	2875	-31.13	20250122	1580	25.32	20250102	3790	-47.76	20240412	1440	37.50	20241209	2.04	N	134580	500	110 억	763380	N	N	N	N
27	20250325	150845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1989	-11	5	-0.55	39328581	19758	54.32	2005	2070	1972	2600	1400	2000	1990.51	3.47	-7233	2080	2040	2010	1970	1940	2025	1955	110	600	500	1240	1	1	22025767	438	-9.29	1.29	12	0.09	-214.00	1541.00	3790	20240412	-47.52	1440	20241209	38.12	2875	-30.82	20250122	1580	25.89	20250102	3790	-47.52	20240412	1440	38.12	20241209	2.04	N	134580	500	110 억	763380	N	N	N	N
28	20250325	140841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1979	-21	5	-1.05	34608790	17386	47.80	2005	2070	1972	2600	1400	2000	1990.61	3.47	-7520	2080	2040	2010	1970	1940	2025	1955	110	600	500	1240	1	1	22025767	436	-9.25	1.28	12	0.08	-214.00	1541.00	3790	20240412	-47.78	1440	20241209	37.43	2875	-31.17	20250122	1580	25.25	20250102	3790	-47.78	20240412	1440	37.43	20241209	2.04	N	134580	500	110 억	763380	N	N	N	N
29	20250325	130843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1983	-17	5	-0.85	26755456	13417	36.89	2005	2070	1980	2600	1400	2000	1994.15	3.47	-4860	2080	2040	2010	1970	1940	2025	1955	110	600	500	1240	1	1	22025767	437	-9.27	1.29	12	0.06	-214.00	1541.00	3790	20240412	-47.68	1440	20241209	37.71	2875	-31.03	20250122	1580	25.51	20250102	3790	-47.68	20240412	1440	37.71	20241209	2.04	N	134580	500	110 억	763380	N	N	N	N
30	20250325	120843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1986	-14	5	-0.70	24826853	12445	34.22	2005	2070	1980	2600	1400	2000	1994.93	3.47	-4482	2080	2040	2010	1970	1940	2025	1955	110	600	500	1240	1	1	22025767	437	-9.28	1.29	12	0.06	-214.00	1541.00	3790	20240412	-47.60	1440	20241209	37.92	2875	-30.92	20250122	1580	25.70	20250102	3790	-47.60	20240412	1440	37.92	20241209	2.04	N	134580	500	110 억	763380	N	N	N	N
31	20250325	110842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1995	-5	5	-0.25	20705263	10375	28.52	2005	2070	1980	2600	1400	2000	1995.69	3.47	-3483	2080	2040	2010	1970	1940	2025	1955	110	600	500	1240	1	1	22025767	439	-9.32	1.29	12	0.05	-214.00	1541.00	3790	20240412	-47.36	1440	20241209	38.54	2875	-30.61	20250122	1580	26.27	20250102	3790	-47.36	20240412	1440	38.54	20241209	2.04	N	134580	500	110 억	763380	N	N	N	N
32	20250325	100853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2005	5	2	0.25	13059484	6543	17.99	2005	2070	1980	2600	1400	2000	1995.95	3.47	-2757	2080	2040	2010	1970	1940	2025	1955	110	600	500	1240	5	1	22025767	442	-9.37	1.30	12	0.03	-214.00	1541.00	3790	20240412	-47.10	1440	20241209	39.24	2875	-30.26	20250122	1580	26.90	20250102	3790	-47.10	20240412	1440	39.24	20241209	2.04	N	134580	500	110 억	763380	N	N	N	N
33	20250325	090850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2015	15	2	0.75	396255	195	0.54	2005	2070	2005	2600	1400	2000	2032.08	3.47	-192	2080	2040	2010	1970	1940	2025	1955	110	600	500	1240	5	1	22025767	444	-9.42	1.31	12	0.00	-214.00	1541.00	3790	20240412	-46.83	1440	20241209	39.93	2875	-29.91	20250122	1580	27.53	20250102	3790	-46.83	20240412	1440	39.93	20241209	2.04	N	134580	500	110 억	763380	N	N	N	N
34	20250324	160841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2000	0	3	0.00	72728847	36369	84.63	2025	2050	1980	2600	1400	2000	1999.75	3.49	-4597	2087	2043	2021	1977	1955	2032	1966	110	600	500	1240	5	1	22025767	441	-3.71	1.14	12	0.17	-539.00	1757.00	3790	20240412	-47.23	1440	20241209	38.89	2875	-30.43	20250122	1580	26.58	20250102	3790	-47.23	20240412	1440	38.89	20241209	1.99	N	134580	500	110 억	768268	N	N	N	N
35	20250324	150846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2000	0	3	0.00	58556689	29282	68.14	2025	2050	1980	2600	1400	2000	1999.75	3.49	-4133	2087	2043	2021	1977	1955	2032	1966	110	600	500	1240	5	1	22025767	441	-3.71	1.14	12	0.13	-539.00	1757.00	3790	20240412	-47.23	1440	20241209	38.89	2875	-30.43	20250122	1580	26.58	20250102	3790	-47.23	20240412	1440	38.89	20241209	1.99	N	134580	500	110 억	768268	N	N	N	N
36	20250324	140847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1990	-10	5	-0.50	54829244	27416	63.80	2025	2050	1980	2600	1400	2000	1999.90	3.49	-3907	2087	2043	2021	1977	1955	2032	1966	110	600	500	1240	1	1	22025767	438	-3.69	1.13	12	0.12	-539.00	1757.00	3790	20240412	-47.49	1440	20241209	38.19	2875	-30.78	20250122	1580	25.95	20250102	3790	-47.49	20240412	1440	38.19	20241209	1.99	N	134580	500	110 억	768268	N	N	N	N
37	20250324	130847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2000	0	3	0.00	51706313	25846	60.15	2025	2050	1980	2600	1400	2000	2000.55	3.49	-4359	2087	2043	2021	1977	1955	2032	1966	110	600	500	1240	5	1	22025767	441	-3.71	1.14	12	0.12	-539.00	1757.00	3790	20240412	-47.23	1440	20241209	38.89	2875	-30.43	20250122	1580	26.58	20250102	3790	-47.23	20240412	1440	38.89	20241209	1.99	N	134580	500	110 억	768268	N	N	N	N
38	20250324	120846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2010	10	2	0.50	27503844	13676	31.83	2025	2050	1999	2600	1400	2000	2011.10	3.49	-2355	2087	2043	2021	1977	1955	2032	1966	110	600	500	1240	5	1	22025767	443	-3.73	1.14	12	0.06	-539.00	1757.00	3790	20240412	-46.97	1440	20241209	39.58	2875	-30.09	20250122	1580	27.22	20250102	3790	-46.97	20240412	1440	39.58	20241209	1.99	N	134580	500	110 억	768268	N	N	N	N
39	20250324	110845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2015	15	2	0.75	12476889	6188	14.40	2025	2050	1999	2600	1400	2000	2016.30	3.49	-1801	2087	2043	2021	1977	1955	2032	1966	110	600	500	1240	5	1	22025767	444	-3.74	1.15	12	0.03	-539.00	1757.00	3790	20240412	-46.83	1440	20241209	39.93	2875	-29.91	20250122	1580	27.53	20250102	3790	-46.83	20240412	1440	39.93	20241209	1.99	N	134580	500	110 억	768268	N	N	N	N
40	20250324	100842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2025	25	2	1.25	8949284	4440	10.33	2025	2050	1999	2600	1400	2000	2015.60	3.49	-2058	2087	2043	2021	1977	1955	2032	1966	110	600	500	1240	5	1	22025767	446	-3.76	1.15	12	0.02	-539.00	1757.00	3790	20240412	-46.57	1440	20241209	40.62	2875	-29.57	20250122	1580	28.16	20250102	3790	-46.57	20240412	1440	40.62	20241209	1.99	N	134580	500	110 억	768268	N	N	N	N
41	20250324	090845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2035	35	2	1.75	8274824	4105	9.55	2025	2050	1999	2600	1400	2000	2015.79	3.49	-2021	2087	2043	2021	1977	1955	2032	1966	110	600	500	1240	5	1	22025767	448	-3.78	1.16	12	0.02	-539.00	1757.00	3790	20240412	-46.31	1440	20241209	41.32	2875	-29.22	20250122	1580	28.80	20250102	3790	-46.31	20240412	1440	41.32	20241209	1.99	N	134580	500	110 억	768268	N	N	N	N
42	20250321	160859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2000	-45	5	-2.20	86346521	42952	135.44	2055	2065	1999	2655	1435	2045	2010.30	3.52	-6005	2178	2111	2073	2006	1968	2092	1987	110	610	500	1260	5	1	22025767	441	-3.71	1.14	12	0.20	-539.00	1757.00	3790	20240412	-47.23	1440	20241209	38.89	2875	-30.43	20250122	1580	26.58	20250102	3790	-47.23	20240412	1440	38.89	20241209	1.94	N	134580	500	110 억	774789	N	N	N	N
43	20250321	150845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2010	-35	5	-1.71	82871201	41215	129.96	2055	2065	1999	2655	1435	2045	2010.70	3.52	-5451	2178	2111	2073	2006	1968	2092	1987	110	610	500	1260	5	1	22025767	443	-3.73	1.14	12	0.19	-539.00	1757.00	3790	20240412	-46.97	1440	20241209	39.58	2875	-30.09	20250122	1580	27.22	20250102	3790	-46.97	20240412	1440	39.58	20241209	1.94	N	134580	500	110 억	774789	N	N	N	N
44	20250321	140844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2015	-30	5	-1.47	79865691	39718	125.24	2055	2065	1999	2655	1435	2045	2010.82	3.52	-5253	2178	2111	2073	2006	1968	2092	1987	110	610	500	1260	5	1	22025767	444	-3.74	1.15	12	0.18	-539.00	1757.00	3790	20240412	-46.83	1440	20241209	39.93	2875	-29.91	20250122	1580	27.53	20250102	3790	-46.83	20240412	1440	39.93	20241209	1.94	N	134580	500	110 억	774789	N	N	N	N
45	20250321	130845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2010	-35	5	-1.71	63850456	31715	100.01	2055	2065	1999	2655	1435	2045	2013.26	3.52	-5068	2178	2111	2073	2006	1968	2092	1987	110	610	500	1260	5	1	22025767	443	-3.73	1.14	12	0.14	-539.00	1757.00	3790	20240412	-46.97	1440	20241209	39.58	2875	-30.09	20250122	1580	27.22	20250102	3790	-46.97	20240412	1440	39.58	20241209	1.94	N	134580	500	110 억	774789	N	N	N	N
46	20250321	120846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2020	-25	5	-1.22	50949166	25301	79.78	2055	2065	1999	2655	1435	2045	2013.72	3.52	-5037	2178	2111	2073	2006	1968	2092	1987	110	610	500	1260	5	1	22025767	445	-3.75	1.15	12	0.11	-539.00	1757.00	3790	20240412	-46.70	1440	20241209	40.28	2875	-29.74	20250122	1580	27.85	20250102	3790	-46.70	20240412	1440	40.28	20241209	1.94	N	134580	500	110 억	774789	N	N	N	N
47	20250321	110845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2040	-5	5	-0.24	46477381	23082	72.78	2055	2065	1999	2655	1435	2045	2013.58	3.52	-4769	2178	2111	2073	2006	1968	2092	1987	110	610	500	1260	5	1	22025767	449	-3.78	1.16	12	0.10	-539.00	1757.00	3790	20240412	-46.17	1440	20241209	41.67	2875	-29.04	20250122	1580	29.11	20250102	3790	-46.17	20240412	1440	41.67	20241209	1.94	N	134580	500	110 억	774789	N	N	N	N
48	20250321	100847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1999	-46	5	-2.25	39121506	19423	61.25	2055	2065	1999	2655	1435	2045	2014.18	3.52	-4323	2178	2111	2073	2006	1968	2092	1987	110	610	500	1260	1	1	22025767	440	-3.71	1.14	12	0.09	-539.00	1757.00	3790	20240412	-47.26	1440	20241209	38.82	2875	-30.47	20250122	1580	26.52	20250102	3790	-47.26	20240412	1440	38.82	20241209	1.94	N	134580	500	110 억	774789	N	N	N	N
49	20250321	090851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2065	20	2	0.98	113205	55	0.17	2055	2065	2045	2655	1435	2045	2058.27	3.52	-51	2178	2111	2073	2006	1968	2092	1987	110	610	500	1260	5	1	22025767	455	-3.83	1.18	12	0.00	-539.00	1757.00	3790	20240412	-45.51	1440	20241209	43.40	2875	-28.17	20250122	1580	30.70	20250102	3790	-45.51	20240412	1440	43.40	20241209	1.94	N	134580	500	110 억	774789	N	N	N	N
50	20250320	161327	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2045	-40	5	-1.92	65863215	31703	83.82	2140	2140	2035	2710	1460	2085	2077.51	3.54	-4194	2141	2112	2066	2037	1991	2127	2052	110	625	500	1290	5	1	22025767	450	-3.79	1.16	12	0.14	-539.00	1757.00	3790	20240412	-46.04	1440	20241209	42.01	2875	-28.87	20250122	1580	29.43	20250102	3790	-46.04	20240412	1440	42.01	20241209	1.95	N	134580	500	110 억	779012	N	N	N	N
51	20250320	150843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	-25	5	-1.20	64643545	31108	82.25	2140	2140	2035	2710	1460	2085	2078.04	3.54	-3985	2141	2112	2066	2037	1991	2127	2052	110	625	500	1290	5	1	22025767	454	-3.82	1.17	12	0.14	-539.00	1757.00	3790	20240412	-45.65	1440	20241209	43.06	2875	-28.35	20250122	1580	30.38	20250102	3790	-45.65	20240412	1440	43.06	20241209	1.95	N	134580	500	110 억	779012	N	N	N	N
52	20250320	140847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2095	10	2	0.48	49643490	23783	62.88	2140	2140	2075	2710	1460	2085	2087.35	3.54	-2804	2141	2112	2066	2037	1991	2127	2052	110	625	500	1290	5	1	22025767	461	-3.89	1.19	12	0.11	-539.00	1757.00	3790	20240412	-44.72	1440	20241209	45.49	2875	-27.13	20250122	1580	32.59	20250102	3790	-44.72	20240412	1440	45.49	20241209	1.95	N	134580	500	110 억	779012	N	N	N	N
53	20250320	130845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	0	3	0.00	47846915	22919	60.60	2140	2140	2080	2710	1460	2085	2087.65	3.54	-1946	2141	2112	2066	2037	1991	2127	2052	110	625	500	1290	5	1	22025767	459	-3.87	1.19	12	0.10	-539.00	1757.00	3790	20240412	-44.99	1440	20241209	44.79	2875	-27.48	20250122	1580	31.96	20250102	3790	-44.99	20240412	1440	44.79	20241209	1.95	N	134580	500	110 억	779012	N	N	N	N
54	20250320	120843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2080	-5	5	-0.24	44102645	21121	55.84	2140	2140	2080	2710	1460	2085	2088.09	3.54	-1897	2141	2112	2066	2037	1991	2127	2052	110	625	500	1290	5	1	22025767	458	-3.86	1.18	12	0.10	-539.00	1757.00	3790	20240412	-45.12	1440	20241209	44.44	2875	-27.65	20250122	1580	31.65	20250102	3790	-45.12	20240412	1440	44.44	20241209	1.95	N	134580	500	110 억	779012	N	N	N	N
55	20250320	110844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	0	3	0.00	35952420	17211	45.50	2140	2140	2085	2710	1460	2085	2088.92	3.54	-1633	2141	2112	2066	2037	1991	2127	2052	110	625	500	1290	5	1	22025767	459	-3.87	1.19	12	0.08	-539.00	1757.00	3790	20240412	-44.99	1440	20241209	44.79	2875	-27.48	20250122	1580	31.96	20250102	3790	-44.99	20240412	1440	44.79	20241209	1.95	N	134580	500	110 억	779012	N	N	N	N
56	20250320	100842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2095	10	2	0.48	15401255	7355	19.45	2140	2140	2085	2710	1460	2085	2093.98	3.54	-1040	2141	2112	2066	2037	1991	2127	2052	110	625	500	1290	5	1	22025767	461	-3.89	1.19	12	0.03	-539.00	1757.00	3790	20240412	-44.72	1440	20241209	45.49	2875	-27.13	20250122	1580	32.59	20250102	3790	-44.72	20240412	1440	45.49	20241209	1.95	N	134580	500	110 억	779012	N	N	N	N
57	20250320	090846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	15	2	0.72	915200	434	1.15	2140	2140	2090	2710	1460	2085	2108.76	3.54	-230	2141	2112	2066	2037	1991	2127	2052	110	625	500	1290	5	1	22025767	463	-3.90	1.20	12	0.00	-539.00	1757.00	3790	20240412	-44.59	1440	20241209	45.83	2875	-26.96	20250122	1580	32.91	20250102	3790	-44.59	20240412	1440	45.83	20241209	1.95	N	134580	500	110 억	779012	N	N	N	N
58	20250319	160840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	25	2	1.21	76992060	37622	136.41	2035	2095	2020	2675	1445	2060	2046.46	3.57	-7162	2130	2095	2060	2025	1990	2077	2007	110	615	500	1270	5	1	22025767	459	-3.87	1.19	12	0.17	-539.00	1757.00	3790	20240412	-44.99	1440	20241209	44.79	2875	-27.48	20250122	1580	31.96	20250102	3790	-44.99	20240412	1440	44.79	20241209	1.95	N	134580	500	110 억	786174	N	N	N	N
59	20250319	150841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2090	30	2	1.46	76775220	37518	136.03	2035	2095	2020	2675	1445	2060	2046.36	3.57	-7128	2130	2095	2060	2025	1990	2077	2007	110	615	500	1270	5	1	22025767	460	-3.88	1.19	12	0.17	-539.00	1757.00	3790	20240412	-44.85	1440	20241209	45.14	2875	-27.30	20250122	1580	32.28	20250102	3790	-44.85	20240412	1440	45.14	20241209	1.95	N	134580	500	110 억	786174	N	N	N	N
60	20250319	140843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2090	30	2	1.46	76344905	37312	135.29	2035	2095	2020	2675	1445	2060	2046.12	3.57	-7086	2130	2095	2060	2025	1990	2077	2007	110	615	500	1270	5	1	22025767	460	-3.88	1.19	12	0.17	-539.00	1757.00	3790	20240412	-44.85	1440	20241209	45.14	2875	-27.30	20250122	1580	32.28	20250102	3790	-44.85	20240412	1440	45.14	20241209	1.95	N	134580	500	110 억	786174	N	N	N	N
61	20250319	130841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	15	2	0.73	65087395	31913	115.71	2035	2075	2020	2675	1445	2060	2039.53	3.57	-6669	2130	2095	2060	2025	1990	2077	2007	110	615	500	1270	5	1	22025767	457	-3.85	1.18	12	0.14	-539.00	1757.00	3790	20240412	-45.25	1440	20241209	44.10	2875	-27.83	20250122	1580	31.33	20250102	3790	-45.25	20240412	1440	44.10	20241209	1.95	N	134580	500	110 억	786174	N	N	N	N
62	20250319	120841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	10	2	0.49	63919905	31349	113.67	2035	2075	2020	2675	1445	2060	2038.98	3.57	-6241	2130	2095	2060	2025	1990	2077	2007	110	615	500	1270	5	1	22025767	456	-3.84	1.18	12	0.14	-539.00	1757.00	3790	20240412	-45.38	1440	20241209	43.75	2875	-28.00	20250122	1580	31.01	20250102	3790	-45.38	20240412	1440	43.75	20241209	1.95	N	134580	500	110 억	786174	N	N	N	N
63	20250319	110841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2055	-5	5	-0.24	55102955	27063	98.13	2035	2075	2020	2675	1445	2060	2036.10	3.57	-4571	2130	2095	2060	2025	1990	2077	2007	110	615	500	1270	5	1	22025767	453	-3.81	1.17	12	0.12	-539.00	1757.00	3790	20240412	-45.78	1440	20241209	42.71	2875	-28.52	20250122	1580	30.06	20250102	3790	-45.78	20240412	1440	42.71	20241209	1.95	N	134580	500	110 억	786174	N	N	N	N
64	20250319	100842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2050	-10	5	-0.49	47399100	23307	84.51	2035	2060	2020	2675	1445	2060	2033.69	3.57	-3676	2130	2095	2060	2025	1990	2077	2007	110	615	500	1270	5	1	22025767	452	-3.80	1.17	12	0.11	-539.00	1757.00	3790	20240412	-45.91	1440	20241209	42.36	2875	-28.70	20250122	1580	29.75	20250102	3790	-45.91	20240412	1440	42.36	20241209	1.95	N	134580	500	110 억	786174	N	N	N	N
65	20250319	090845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2045	-15	5	-0.73	6075075	2985	10.82	2035	2050	2030	2675	1445	2060	2035.20	3.57	-385	2130	2095	2060	2025	1990	2077	2007	110	615	500	1270	5	1	22025767	450	-3.79	1.16	12	0.01	-539.00	1757.00	3790	20240412	-46.04	1440	20241209	42.01	2875	-28.87	20250122	1580	29.43	20250102	3790	-46.04	20240412	1440	42.01	20241209	1.95	N	134580	500	110 억	786174	N	N	N	N
66	20250318	160837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	20	2	0.98	55337180	27181	168.63	2095	2095	2025	2650	1430	2040	2035.88	3.57	-1134	2116	2077	2056	2017	1996	2097	2037	110	610	500	1260	5	1	22025767	454	-3.82	1.17	12	0.12	-539.00	1757.00	3790	20240412	-45.65	1440	20241209	43.06	2875	-28.35	20250122	1580	30.38	20250102	3790	-45.65	20240412	1440	43.06	20241209	1.95	N	134580	500	110 억	787308	N	N	N	N
67	20250318	150841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	20	2	0.98	55137360	27084	168.03	2095	2095	2025	2650	1430	2040	2035.79	3.57	-1118	2116	2077	2056	2017	1996	2097	2037	110	610	500	1260	5	1	22025767	454	-3.82	1.17	12	0.12	-539.00	1757.00	3790	20240412	-45.65	1440	20241209	43.06	2875	-28.35	20250122	1580	30.38	20250102	3790	-45.65	20240412	1440	43.06	20241209	1.95	N	134580	500	110 억	787308	N	N	N	N
68	20250318	140838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2045	5	2	0.25	53352110	26212	162.62	2095	2095	2025	2650	1430	2040	2035.41	3.57	-440	2116	2077	2056	2017	1996	2097	2037	110	610	500	1260	5	1	22025767	450	-3.79	1.16	12	0.12	-539.00	1757.00	3790	20240412	-46.04	1440	20241209	42.01	2875	-28.87	20250122	1580	29.43	20250102	3790	-46.04	20240412	1440	42.01	20241209	1.95	N	134580	500	110 억	787308	N	N	N	N
69	20250318	130838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2030	-10	5	-0.49	50944145	25028	155.27	2095	2095	2025	2650	1430	2040	2035.49	3.57	99	2116	2077	2056	2017	1996	2097	2037	110	610	500	1260	5	1	22025767	447	-3.77	1.16	12	0.11	-539.00	1757.00	3790	20240412	-46.44	1440	20241209	40.97	2875	-29.39	20250122	1580	28.48	20250102	3790	-46.44	20240412	1440	40.97	20241209	1.95	N	134580	500	110 억	787308	N	N	N	N
70	20250318	120839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2035	-5	5	-0.25	33809375	16584	102.88	2095	2095	2030	2650	1430	2040	2038.67	3.57	-669	2116	2077	2056	2017	1996	2097	2037	110	610	500	1260	5	1	22025767	448	-3.78	1.16	12	0.08	-539.00	1757.00	3790	20240412	-46.31	1440	20241209	41.32	2875	-29.22	20250122	1580	28.80	20250102	3790	-46.31	20240412	1440	41.32	20241209	1.95	N	134580	500	110 억	787308	N	N	N	N
71	20250318	110837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2040	0	3	0.00	29567995	14504	89.98	2095	2095	2030	2650	1430	2040	2038.61	3.57	-320	2116	2077	2056	2017	1996	2097	2037	110	610	500	1260	5	1	22025767	449	-3.78	1.16	12	0.07	-539.00	1757.00	3790	20240412	-46.17	1440	20241209	41.67	2875	-29.04	20250122	1580	29.11	20250102	3790	-46.17	20240412	1440	41.67	20241209	1.95	N	134580	500	110 억	787308	N	N	N	N
72	20250318	100840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2040	0	3	0.00	15154045	7430	46.09	2095	2095	2035	2650	1430	2040	2039.58	3.57	176	2116	2077	2056	2017	1996	2097	2037	110	610	500	1260	5	1	22025767	449	-3.78	1.16	12	0.03	-539.00	1757.00	3790	20240412	-46.17	1440	20241209	41.67	2875	-29.04	20250122	1580	29.11	20250102	3790	-46.17	20240412	1440	41.67	20241209	1.95	N	134580	500	110 억	787308	N	N	N	N
73	20250318	090843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2095	55	2	2.70	269945	129	0.80	2095	2095	2090	2650	1430	2040	2092.60	3.57	-67	2116	2077	2056	2017	1996	2097	2037	110	610	500	1260	5	1	22025767	461	-3.89	1.19	12	0.00	-539.00	1757.00	3790	20240412	-44.72	1440	20241209	45.49	2875	-27.13	20250122	1580	32.59	20250102	3790	-44.72	20240412	1440	45.49	20241209	1.95	N	134580	500	110 억	787308	N	N	N	N
74	20250317	160836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2040	5	2	0.25	33176860	16119	176.30	2035	2095	2035	2645	1425	2035	2058.25	3.58	-1214	2091	2062	2031	2002	1971	2077	2017	110	610	500	1260	5	1	22025767	449	-3.78	1.16	12	0.07	-539.00	1757.00	3790	20240412	-46.17	1440	20241209	41.67	2875	-29.04	20250122	1580	29.11	20250102	3790	-46.17	20240412	1440	41.67	20241209	1.87	N	134580	500	110 억	789543	N	N	N	N
75	20250317	150836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	25	2	1.23	26861560	13036	142.58	2035	2095	2035	2645	1425	2035	2060.57	3.58	-230	2091	2062	2031	2002	1971	2077	2017	110	610	500	1260	5	1	22025767	454	-3.82	1.17	12	0.06	-539.00	1757.00	3790	20240412	-45.65	1440	20241209	43.06	2875	-28.35	20250122	1580	30.38	20250102	3790	-45.65	20240412	1440	43.06	20241209	1.87	N	134580	500	110 억	789543	N	N	N	N
76	20250317	140837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	25	2	1.23	21702060	10527	115.14	2035	2095	2035	2645	1425	2035	2061.56	3.58	-141	2091	2062	2031	2002	1971	2077	2017	110	610	500	1260	5	1	22025767	454	-3.82	1.17	12	0.05	-539.00	1757.00	3790	20240412	-45.65	1440	20241209	43.06	2875	-28.35	20250122	1580	30.38	20250102	3790	-45.65	20240412	1440	43.06	20241209	1.87	N	134580	500	110 억	789543	N	N	N	N
77	20250317	130837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2065	30	2	1.47	19776065	9591	104.90	2035	2095	2035	2645	1425	2035	2061.94	3.58	-9	2091	2062	2031	2002	1971	2077	2017	110	610	500	1260	5	1	22025767	455	-3.83	1.18	12	0.04	-539.00	1757.00	3790	20240412	-45.51	1440	20241209	43.40	2875	-28.17	20250122	1580	30.70	20250102	3790	-45.51	20240412	1440	43.40	20241209	1.87	N	134580	500	110 억	789543	N	N	N	N
78	20250317	120836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2065	30	2	1.47	18906635	9170	100.30	2035	2095	2035	2645	1425	2035	2061.79	3.58	234	2091	2062	2031	2002	1971	2077	2017	110	610	500	1260	5	1	22025767	455	-3.83	1.18	12	0.04	-539.00	1757.00	3790	20240412	-45.51	1440	20241209	43.40	2875	-28.17	20250122	1580	30.70	20250102	3790	-45.51	20240412	1440	43.40	20241209	1.87	N	134580	500	110 억	789543	N	N	N	N
79	20250317	110836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	25	2	1.23	17793265	8630	94.39	2035	2095	2035	2645	1425	2035	2061.79	3.58	352	2091	2062	2031	2002	1971	2077	2017	110	610	500	1260	5	1	22025767	454	-3.82	1.17	12	0.04	-539.00	1757.00	3790	20240412	-45.65	1440	20241209	43.06	2875	-28.35	20250122	1580	30.38	20250102	3790	-45.65	20240412	1440	43.06	20241209	1.87	N	134580	500	110 억	789543	N	N	N	N
80	20250317	100836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2050	15	2	0.74	17172445	8328	91.09	2035	2095	2035	2645	1425	2035	2062.01	3.58	165	2091	2062	2031	2002	1971	2077	2017	110	610	500	1260	5	1	22025767	452	-3.80	1.17	12	0.04	-539.00	1757.00	3790	20240412	-45.91	1440	20241209	42.36	2875	-28.70	20250122	1580	29.75	20250102	3790	-45.91	20240412	1440	42.36	20241209	1.87	N	134580	500	110 억	789543	N	N	N	N
81	20250317	090838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	25	2	1.23	11514160	5596	61.21	2035	2060	2035	2645	1425	2035	2057.57	3.58	-8	2091	2062	2031	2002	1971	2077	2017	110	610	500	1260	5	1	22025767	454	-3.82	1.17	12	0.03	-539.00	1757.00	3790	20240412	-45.65	1440	20241209	43.06	2875	-28.35	20250122	1580	30.38	20250102	3790	-45.65	20240412	1440	43.06	20241209	1.87	N	134580	500	110 억	789543	N	N	N	N
82	20250314	160833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2035	15	2	0.74	18652240	9143	14.20	2000	2060	2000	2625	1415	2020	2040.06	3.58	1442	2143	2081	2048	1986	1953	2065	1970	110	605	500	1250	5	1	22025767	448	-3.78	1.16	12	0.04	-539.00	1757.00	3790	20240412	-46.31	1440	20241209	41.32	2875	-29.22	20250122	1580	28.80	20250102	3790	-46.31	20240412	1440	41.32	20241209	1.87	N	134580	500	110 억	788101	N	N	N	N
83	20250314	150839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2045	25	2	1.24	16885315	8279	12.86	2000	2060	2000	2625	1415	2020	2039.54	3.58	1512	2143	2081	2048	1986	1953	2065	1970	110	605	500	1250	5	1	22025767	450	-3.79	1.16	12	0.04	-539.00	1757.00	3790	20240412	-46.04	1440	20241209	42.01	2875	-28.87	20250122	1580	29.43	20250102	3790	-46.04	20240412	1440	42.01	20241209	1.87	N	134580	500	110 억	788101	N	N	N	N
84	20250314	140833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2055	35	2	1.73	10055680	4920	7.64	2000	2060	2000	2625	1415	2020	2043.84	3.58	1103	2143	2081	2048	1986	1953	2065	1970	110	605	500	1250	5	1	22025767	453	-3.81	1.17	12	0.02	-539.00	1757.00	3790	20240412	-45.78	1440	20241209	42.71	2875	-28.52	20250122	1580	30.06	20250102	3790	-45.78	20240412	1440	42.71	20241209	1.87	N	134580	500	110 억	788101	N	N	N	N
85	20250314	130832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2055	35	2	1.73	10055680	4920	7.64	2000	2060	2000	2625	1415	2020	2043.84	3.58	1103	2143	2081	2048	1986	1953	2065	1970	110	605	500	1250	5	1	22025767	453	-3.81	1.17	12	0.02	-539.00	1757.00	3790	20240412	-45.78	1440	20241209	42.71	2875	-28.52	20250122	1580	30.06	20250102	3790	-45.78	20240412	1440	42.71	20241209	1.87	N	134580	500	110 억	788101	N	N	N	N
86	20250314	120836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2055	35	2	1.73	6663020	3266	5.07	2000	2055	2000	2625	1415	2020	2040.12	3.58	1341	2143	2081	2048	1986	1953	2065	1970	110	605	500	1250	5	1	22025767	453	-3.81	1.17	12	0.01	-539.00	1757.00	3790	20240412	-45.78	1440	20241209	42.71	2875	-28.52	20250122	1580	30.06	20250102	3790	-45.78	20240412	1440	42.71	20241209	1.87	N	134580	500	110 억	788101	N	N	N	N
87	20250314	110834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2035	15	2	0.74	5444750	2673	4.15	2000	2055	2000	2625	1415	2020	2036.94	3.58	1384	2143	2081	2048	1986	1953	2065	1970	110	605	500	1250	5	1	22025767	448	-3.78	1.16	12	0.01	-539.00	1757.00	3790	20240412	-46.31	1440	20241209	41.32	2875	-29.22	20250122	1580	28.80	20250102	3790	-46.31	20240412	1440	41.32	20241209	1.87	N	134580	500	110 억	788101	N	N	N	N
88	20250314	100834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2055	35	2	1.73	4675010	2296	3.57	2000	2055	2000	2625	1415	2020	2036.15	3.58	1717	2143	2081	2048	1986	1953	2065	1970	110	605	500	1250	5	1	22025767	453	-3.81	1.17	12	0.01	-539.00	1757.00	3790	20240412	-45.78	1440	20241209	42.71	2875	-28.52	20250122	1580	30.06	20250102	3790	-45.78	20240412	1440	42.71	20241209	1.87	N	134580	500	110 억	788101	N	N	N	N
89	20250314	090837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2050	30	2	1.49	241700	118	0.18	2000	2050	2000	2625	1415	2020	2048.31	3.58	11	2143	2081	2048	1986	1953	2065	1970	110	605	500	1250	5	1	22025767	452	-3.80	1.17	12	0.00	-539.00	1757.00	3790	20240412	-45.91	1440	20241209	42.36	2875	-28.70	20250122	1580	29.75	20250102	3790	-45.91	20240412	1440	42.36	20241209	1.87	N	134580	500	110 억	788101	N	N	N	N
90	20250313	160828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2020	-25	5	-1.22	131629155	64394	201.48	2050	2110	2015	2655	1435	2045	2044.12	3.66	-18191	2178	2111	2073	2006	1968	2092	1987	110	610	500	1260	5	1	22025767	445	-3.75	1.15	12	0.29	-539.00	1757.00	3790	20240412	-46.70	1440	20241209	40.28	2875	-29.74	20250122	1580	27.85	20250102	3790	-46.70	20240412	1440	40.28	20241209	1.91	N	134580	500	110 억	805604	N	N	N	N
91	20250313	150829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2055	10	2	0.49	122747980	60012	187.77	2050	2110	2015	2655	1435	2045	2045.39	3.66	-16163	2178	2111	2073	2006	1968	2092	1987	110	610	500	1260	5	1	22025767	453	-3.81	1.17	12	0.27	-539.00	1757.00	3790	20240412	-45.78	1440	20241209	42.71	2875	-28.52	20250122	1580	30.06	20250102	3790	-45.78	20240412	1440	42.71	20241209	1.91	N	134580	500	110 억	805604	N	N	N	N
92	20250313	140828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2080	35	2	1.71	83136685	40845	127.80	2050	2110	2015	2655	1435	2045	2035.42	3.66	-898	2178	2111	2073	2006	1968	2092	1987	110	610	500	1260	5	1	22025767	458	-3.86	1.18	12	0.19	-539.00	1757.00	3790	20240412	-45.12	1440	20241209	44.44	2875	-27.65	20250122	1580	31.65	20250102	3790	-45.12	20240412	1440	44.44	20241209	1.91	N	134580	500	110 억	805604	N	N	N	N
93	20250313	130829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2050	5	2	0.24	78236955	38462	120.34	2050	2110	2015	2655	1435	2045	2034.14	3.66	-702	2178	2111	2073	2006	1968	2092	1987	110	610	500	1260	5	1	22025767	452	-3.80	1.17	12	0.17	-539.00	1757.00	3790	20240412	-45.91	1440	20241209	42.36	2875	-28.70	20250122	1580	29.75	20250102	3790	-45.91	20240412	1440	42.36	20241209	1.91	N	134580	500	110 억	805604	N	N	N	N
94	20250313	120829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2045	0	3	0.00	72236250	35514	111.12	2050	2110	2015	2655	1435	2045	2034.02	3.66	-1199	2178	2111	2073	2006	1968	2092	1987	110	610	500	1260	5	1	22025767	450	-3.79	1.16	12	0.16	-539.00	1757.00	3790	20240412	-46.04	1440	20241209	42.01	2875	-28.87	20250122	1580	29.43	20250102	3790	-46.04	20240412	1440	42.01	20241209	1.91	N	134580	500	110 억	805604	N	N	N	N
95	20250313	110830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2035	-10	5	-0.49	55234495	27127	84.88	2050	2110	2015	2655	1435	2045	2036.14	3.66	-340	2178	2111	2073	2006	1968	2092	1987	110	610	500	1260	5	1	22025767	448	-3.78	1.16	12	0.12	-539.00	1757.00	3790	20240412	-46.31	1440	20241209	41.32	2875	-29.22	20250122	1580	28.80	20250102	3790	-46.31	20240412	1440	41.32	20241209	1.91	N	134580	500	110 억	805604	N	N	N	N
96	20250313	100827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2045	0	3	0.00	28807450	14103	44.13	2050	2110	2020	2655	1435	2045	2042.65	3.66	-873	2178	2111	2073	2006	1968	2092	1987	110	610	500	1260	5	1	22025767	450	-3.79	1.16	12	0.06	-539.00	1757.00	3790	20240412	-46.04	1440	20241209	42.01	2875	-28.87	20250122	1580	29.43	20250102	3790	-46.04	20240412	1440	42.01	20241209	1.91	N	134580	500	110 억	805604	N	N	N	N
97	20250313	090830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	40	2	1.96	903250	438	1.37	2050	2110	2050	2655	1435	2045	2062.21	3.66	-75	2178	2111	2073	2006	1968	2092	1987	110	610	500	1260	5	1	22025767	459	-3.87	1.19	12	0.00	-539.00	1757.00	3790	20240412	-44.99	1440	20241209	44.79	2875	-27.48	20250122	1580	31.96	20250102	3790	-44.99	20240412	1440	44.79	20241209	1.91	N	134580	500	110 억	805604	N	N	N	N
98	20250312	160824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2045	-5	5	-0.24	66065555	31953	21.48	2050	2140	2035	2665	1435	2050	2067.59	3.69	-6980	2216	2132	2091	2007	1966	2112	1987	110	615	500	1270	5	1	22025767	450	-3.79	1.16	12	0.15	-539.00	1757.00	3790	20240228	-46.04	1440	20241209	42.01	2875	-28.87	20250122	1580	29.43	20250102	3790	-46.04	20240412	1440	42.01	20241209	1.99	N	134580	500	110 억	813009	N	N	N	N
99	20250312	150825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2045	-5	5	-0.24	60833850	29407	19.76	2050	2140	2035	2665	1435	2050	2068.69	3.69	-6933	2216	2132	2091	2007	1966	2112	1987	110	615	500	1270	5	1	22025767	450	-3.79	1.16	12	0.13	-539.00	1757.00	3790	20240228	-46.04	1440	20241209	42.01	2875	-28.87	20250122	1580	29.43	20250102	3790	-46.04	20240412	1440	42.01	20241209	1.99	N	134580	500	110 억	813009	N	N	N	N
100	20250312	140823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2050	0	3	0.00	52572610	25393	17.07	2050	2140	2035	2665	1435	2050	2070.36	3.69	-5917	2216	2132	2091	2007	1966	2112	1987	110	615	500	1270	5	1	22025767	452	-3.80	1.17	12	0.12	-539.00	1757.00	3790	20240228	-45.91	1440	20241209	42.36	2875	-28.70	20250122	1580	29.75	20250102	3790	-45.91	20240412	1440	42.36	20241209	1.99	N	134580	500	110 억	813009	N	N	N	N
101	20250312	130823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2065	15	2	0.73	48308345	23327	15.68	2050	2140	2035	2665	1435	2050	2070.92	3.69	-5457	2216	2132	2091	2007	1966	2112	1987	110	615	500	1270	5	1	22025767	455	-3.83	1.18	12	0.11	-539.00	1757.00	3790	20240228	-45.51	1440	20241209	43.40	2875	-28.17	20250122	1580	30.70	20250102	3790	-45.51	20240412	1440	43.40	20241209	1.99	N	134580	500	110 억	813009	N	N	N	N
102	20250312	120826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2055	5	2	0.24	41842525	20195	13.57	2050	2140	2035	2665	1435	2050	2071.92	3.69	-3275	2216	2132	2091	2007	1966	2112	1987	110	615	500	1270	5	1	22025767	453	-3.81	1.17	12	0.09	-539.00	1757.00	3790	20240228	-45.78	1440	20241209	42.71	2875	-28.52	20250122	1580	30.06	20250102	3790	-45.78	20240412	1440	42.71	20241209	1.99	N	134580	500	110 억	813009	N	N	N	N
103	20250312	110820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2095	45	2	2.20	28985340	13970	9.39	2050	2140	2035	2665	1435	2050	2074.83	3.69	-1869	2216	2132	2091	2007	1966	2112	1987	110	615	500	1270	5	1	22025767	461	-3.89	1.19	12	0.06	-539.00	1757.00	3790	20240228	-44.72	1440	20241209	45.49	2875	-27.13	20250122	1580	32.59	20250102	3790	-44.72	20240412	1440	45.49	20241209	1.99	N	134580	500	110 억	813009	N	N	N	N
104	20250312	100821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2090	40	2	1.95	23641610	11410	7.67	2050	2140	2035	2665	1435	2050	2072.01	3.69	621	2216	2132	2091	2007	1966	2112	1987	110	615	500	1270	5	1	22025767	460	-3.88	1.19	12	0.05	-539.00	1757.00	3790	20240228	-44.85	1440	20241209	45.14	2875	-27.30	20250122	1580	32.28	20250102	3790	-44.85	20240412	1440	45.14	20241209	1.99	N	134580	500	110 억	813009	N	N	N	N
105	20250312	090827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	10	2	0.49	11857785	5739	3.86	2050	2140	2050	2665	1435	2050	2066.18	3.69	759	2216	2132	2091	2007	1966	2112	1987	110	615	500	1270	5	1	22025767	454	-3.82	1.17	12	0.03	-539.00	1757.00	3790	20240228	-45.65	1440	20241209	43.06	2875	-28.35	20250122	1580	30.38	20250102	3790	-45.65	20240412	1440	43.06	20241209	1.99	N	134580	500	110 억	813009	N	N	N	N
106	20250311	160817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2050	-35	5	-1.68	308809867	146127	330.96	2050	2175	2050	2710	1460	2085	2113.30	3.62	16965	2141	2112	2056	2027	1971	2127	2042	110	625	500	1290	5	1	22025767	452	-3.80	1.17	12	0.66	-539.00	1757.00	3790	20240228	-45.91	1440	20241209	42.36	2875	-28.70	20250122	1580	29.75	20250102	3790	-45.91	20240412	1440	42.36	20241209	1.98	N	134580	500	110 억	796509	N	N	N	N
107	20250311	150820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2090	5	2	0.24	259287512	122268	276.92	2050	2175	2050	2710	1460	2085	2120.65	3.62	15960	2141	2112	2056	2027	1971	2127	2042	110	625	500	1290	5	1	22025767	460	-3.88	1.19	12	0.56	-539.00	1757.00	3790	20240228	-44.85	1440	20241209	45.14	2875	-27.30	20250122	1580	32.28	20250102	3790	-44.85	20240412	1440	45.14	20241209	1.98	N	134580	500	110 억	796509	N	N	N	N
108	20250311	140821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	25	2	1.20	247741272	116779	264.49	2050	2175	2050	2710	1460	2085	2121.45	3.62	16320	2141	2112	2056	2027	1971	2127	2042	110	625	500	1290	5	1	22025767	465	-3.91	1.20	12	0.53	-539.00	1757.00	3790	20240228	-44.33	1440	20241209	46.53	2875	-26.61	20250122	1580	33.54	20250102	3790	-44.33	20240412	1440	46.53	20241209	1.98	N	134580	500	110 억	796509	N	N	N	N
109	20250311	130820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2095	10	2	0.48	243639295	114826	260.06	2050	2175	2050	2710	1460	2085	2121.81	3.62	16421	2141	2112	2056	2027	1971	2127	2042	110	625	500	1290	5	1	22025767	461	-3.89	1.19	12	0.52	-539.00	1757.00	3790	20240228	-44.72	1440	20241209	45.49	2875	-27.13	20250122	1580	32.59	20250102	3790	-44.72	20240412	1440	45.49	20241209	1.98	N	134580	500	110 억	796509	N	N	N	N
110	20250311	120819	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2115	30	2	1.44	223966985	105431	238.79	2050	2175	2050	2710	1460	2085	2124.30	3.62	17733	2141	2112	2056	2027	1971	2127	2042	110	625	500	1290	5	1	22025767	466	-3.92	1.20	12	0.48	-539.00	1757.00	3790	20240228	-44.20	1440	20241209	46.88	2875	-26.43	20250122	1580	33.86	20250102	3790	-44.20	20240412	1440	46.88	20241209	1.98	N	134580	500	110 억	796509	N	N	N	N
111	20250311	110818	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2125	40	2	1.92	201449810	94799	214.71	2050	2175	2050	2710	1460	2085	2125.02	3.62	22112	2141	2112	2056	2027	1971	2127	2042	110	625	500	1290	5	1	22025767	468	-3.94	1.21	12	0.43	-539.00	1757.00	3790	20240228	-43.93	1440	20241209	47.57	2875	-26.09	20250122	1580	34.49	20250102	3790	-43.93	20240412	1440	47.57	20241209	1.98	N	134580	500	110 억	796509	N	N	N	N
112	20250311	100821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2135	50	2	2.40	173744140	81753	185.16	2050	2175	2050	2710	1460	2085	2125.23	3.62	25380	2141	2112	2056	2027	1971	2127	2042	110	625	500	1290	5	1	22025767	470	-3.96	1.22	12	0.37	-539.00	1757.00	3790	20240228	-43.67	1440	20241209	48.26	2875	-25.74	20250122	1580	35.13	20250102	3790	-43.67	20240412	1440	48.26	20241209	1.98	N	134580	500	110 억	796509	N	N	N	N
113	20250311	090821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2120	35	2	1.68	35789995	17026	38.56	2050	2150	2050	2710	1460	2085	2102.08	3.62	7484	2141	2112	2056	2027	1971	2127	2042	110	625	500	1290	5	1	22025767	467	-3.93	1.21	12	0.08	-539.00	1757.00	3790	20240228	-44.06	1440	20241209	47.22	2875	-26.26	20250122	1580	34.18	20250102	3790	-44.06	20240412	1440	47.22	20241209	1.98	N	134580	500	110 억	796509	N	N	N	N
114	20250310	160812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	65	2	3.22	88469770	42762	109.54	2020	2085	2000	2625	1415	2020	2068.89	3.58	8947	2100	2060	2040	2000	1980	2050	1990	110	605	500	1250	5	1	22025767	459	-3.87	1.19	12	0.19	-539.00	1757.00	3790	20240228	-44.99	1440	20241209	44.79	2875	-27.48	20250122	1580	31.96	20250102	3790	-44.99	20240412	1440	44.79	20241209	2.08	N	134580	500	110 억	787727	N	N	N	N
115	20250310	150818	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2080	60	2	2.97	53245165	25800	66.09	2020	2085	2000	2625	1415	2020	2063.77	3.58	7651	2100	2060	2040	2000	1980	2050	1990	110	605	500	1250	5	1	22025767	458	-3.86	1.18	12	0.12	-539.00	1757.00	3790	20240228	-45.12	1440	20241209	44.44	2875	-27.65	20250122	1580	31.65	20250102	3790	-45.12	20240412	1440	44.44	20241209	2.08	N	134580	500	110 억	787727	N	N	N	N
116	20250310	140816	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	55	2	2.72	36243465	17606	45.10	2020	2080	2000	2625	1415	2020	2058.59	3.58	5461	2100	2060	2040	2000	1980	2050	1990	110	605	500	1250	5	1	22025767	457	-3.85	1.18	12	0.08	-539.00	1757.00	3790	20240228	-45.25	1440	20241209	44.10	2875	-27.83	20250122	1580	31.33	20250102	3790	-45.25	20240412	1440	44.10	20241209	2.08	N	134580	500	110 억	787727	N	N	N	N
117	20250310	130816	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	50	2	2.48	28313310	13767	35.26	2020	2080	2000	2625	1415	2020	2056.61	3.58	4527	2100	2060	2040	2000	1980	2050	1990	110	605	500	1250	5	1	22025767	456	-3.84	1.18	12	0.06	-539.00	1757.00	3790	20240228	-45.38	1440	20241209	43.75	2875	-28.00	20250122	1580	31.01	20250102	3790	-45.38	20240412	1440	43.75	20241209	2.08	N	134580	500	110 억	787727	N	N	N	N
118	20250310	120814	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2065	45	2	2.23	18882085	9214	23.60	2020	2080	2000	2625	1415	2020	2049.28	3.58	4391	2100	2060	2040	2000	1980	2050	1990	110	605	500	1250	5	1	22025767	455	-3.83	1.18	12	0.04	-539.00	1757.00	3790	20240228	-45.51	1440	20241209	43.40	2875	-28.17	20250122	1580	30.70	20250102	3790	-45.51	20240412	1440	43.40	20241209	2.08	N	134580	500	110 억	787727	N	N	N	N
119	20250310	110814	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	50	2	2.48	12587220	6172	15.81	2020	2070	2000	2625	1415	2020	2039.41	3.58	3039	2100	2060	2040	2000	1980	2050	1990	110	605	500	1250	5	1	22025767	456	-3.84	1.18	12	0.03	-539.00	1757.00	3790	20240228	-45.38	1440	20241209	43.75	2875	-28.00	20250122	1580	31.01	20250102	3790	-45.38	20240412	1440	43.75	20241209	2.08	N	134580	500	110 억	787727	N	N	N	N
120	20250310	100814	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	50	2	2.48	9323335	4583	11.74	2020	2070	2000	2625	1415	2020	2034.33	3.58	2689	2100	2060	2040	2000	1980	2050	1990	110	605	500	1250	5	1	22025767	456	-3.84	1.18	12	0.02	-539.00	1757.00	3790	20240228	-45.38	1440	20241209	43.75	2875	-28.00	20250122	1580	31.01	20250102	3790	-45.38	20240412	1440	43.75	20241209	2.08	N	134580	500	110 억	787727	N	N	N	N
121	20250310	090815	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2020	0	3	0.00	2957580	1469	3.76	2020	2020	2000	2625	1415	2020	2013.33	3.58	603	2100	2060	2040	2000	1980	2050	1990	110	605	500	1250	5	1	22025767	445	-3.75	1.15	12	0.01	-539.00	1757.00	3790	20240228	-46.70	1440	20241209	40.28	2875	-29.74	20250122	1580	27.85	20250102	3790	-46.70	20240412	1440	40.28	20241209	2.08	N	134580	500	110 억	787727	N	N	N	N
122	20250307	160812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2020	-15	5	-0.74	79710614	39020	38.36	2025	2080	2020	2645	1425	2035	2042.81	3.55	4991	2139	2087	2043	1991	1947	2113	2017	110	610	500	1260	5	1	22025767	445	-3.75	1.15	12	0.18	-539.00	1757.00	3790	20240228	-46.70	1440	20241209	40.28	2875	-29.74	20250122	1580	27.85	20250102	3790	-46.70	20240412	1440	40.28	20241209	2.00	N	134580	500	110 억	782714	N	N	N	N
123	20250307	150816	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2040	5	2	0.25	73869394	36141	35.53	2025	2080	2020	2645	1425	2035	2043.92	3.55	5662	2139	2087	2043	1991	1947	2113	2017	110	610	500	1260	5	1	22025767	449	-3.78	1.16	12	0.16	-539.00	1757.00	3790	20240228	-46.17	1440	20241209	41.67	2875	-29.04	20250122	1580	29.11	20250102	3790	-46.17	20240412	1440	41.67	20241209	2.00	N	134580	500	110 억	782714	N	N	N	N
124	20250307	140813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2025	-10	5	-0.49	63821309	31187	30.66	2025	2080	2020	2645	1425	2035	2046.41	3.55	5425	2139	2087	2043	1991	1947	2113	2017	110	610	500	1260	5	1	22025767	446	-3.76	1.15	12	0.14	-539.00	1757.00	3790	20240228	-46.57	1440	20241209	40.62	2875	-29.57	20250122	1580	28.16	20250102	3790	-46.57	20240412	1440	40.62	20241209	2.00	N	134580	500	110 억	782714	N	N	N	N
125	20250307	130815	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2050	15	2	0.74	52984434	25841	25.40	2025	2080	2025	2645	1425	2035	2050.40	3.55	4656	2139	2087	2043	1991	1947	2113	2017	110	610	500	1260	5	1	22025767	452	-3.80	1.17	12	0.12	-539.00	1757.00	3790	20240228	-45.91	1440	20241209	42.36	2875	-28.70	20250122	1580	29.75	20250102	3790	-45.91	20240412	1440	42.36	20241209	2.00	N	134580	500	110 억	782714	N	N	N	N
126	20250307	120814	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2065	30	2	1.47	32927164	16065	15.79	2025	2080	2025	2645	1425	2035	2049.62	3.55	5120	2139	2087	2043	1991	1947	2113	2017	110	610	500	1260	5	1	22025767	455	-3.83	1.18	12	0.07	-539.00	1757.00	3790	20240228	-45.51	1440	20241209	43.40	2875	-28.17	20250122	1580	30.70	20250102	3790	-45.51	20240412	1440	43.40	20241209	2.00	N	134580	500	110 억	782714	N	N	N	N
127	20250307	110813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2040	5	2	0.25	28596919	13949	13.71	2025	2080	2025	2645	1425	2035	2050.11	3.55	4909	2139	2087	2043	1991	1947	2113	2017	110	610	500	1260	5	1	22025767	449	-3.78	1.16	12	0.06	-539.00	1757.00	3790	20240228	-46.17	1440	20241209	41.67	2875	-29.04	20250122	1580	29.11	20250102	3790	-46.17	20240412	1440	41.67	20241209	2.00	N	134580	500	110 억	782714	N	N	N	N
128	20250307	100810	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2050	15	2	0.74	9196222	4478	4.40	2025	2080	2025	2645	1425	2035	2053.64	3.55	619	2139	2087	2043	1991	1947	2113	2017	110	610	500	1260	5	1	22025767	452	-3.80	1.17	12	0.02	-539.00	1757.00	3790	20240228	-45.91	1440	20241209	42.36	2875	-28.70	20250122	1580	29.75	20250102	3790	-45.91	20240412	1440	42.36	20241209	2.00	N	134580	500	110 억	782714	N	N	N	N
129	20250307	090816	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	40	2	1.97	3888315	1908	1.88	2025	2075	2025	2645	1425	2035	2037.90	3.55	1041	2139	2087	2043	1991	1947	2113	2017	110	610	500	1260	5	1	22025767	457	-3.85	1.18	12	0.01	-539.00	1757.00	3790	20240228	-45.25	1440	20241209	44.10	2875	-27.83	20250122	1580	31.33	20250102	3790	-45.25	20240412	1440	44.10	20241209	2.00	N	134580	500	110 억	782714	N	N	N	N
130	20250306	160809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2035	-15	5	-0.73	207021802	101725	112.64	2020	2095	1999	2665	1435	2050	2035.11	3.53	5475	2130	2090	2045	2005	1960	2067	1982	110	615	500	1270	5	1	22025767	448	-3.78	1.16	12	0.46	-539.00	1757.00	3790	20240228	-46.31	1440	20241209	41.32	2875	-29.22	20250122	1580	28.80	20250102	3790	-46.31	20240412	1440	41.32	20241209	2.09	N	134580	500	110 억	777239	N	N	N	N
131	20250306	150808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2045	-5	5	-0.24	156539147	77387	85.69	2020	2080	1999	2665	1435	2050	2022.81	3.53	6069	2130	2090	2045	2005	1960	2067	1982	110	615	500	1270	5	1	22025767	450	-3.79	1.16	12	0.35	-539.00	1757.00	3790	20240228	-46.04	1440	20241209	42.01	2875	-28.87	20250122	1580	29.43	20250102	3790	-46.04	20240412	1440	42.01	20241209	2.09	N	134580	500	110 억	777239	N	N	N	N
132	20250306	140807	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2055	5	2	0.24	151993797	75152	83.22	2020	2080	1999	2665	1435	2050	2022.48	3.53	5095	2130	2090	2045	2005	1960	2067	1982	110	615	500	1270	5	1	22025767	453	-3.81	1.17	12	0.34	-539.00	1757.00	3790	20240228	-45.78	1440	20241209	42.71	2875	-28.52	20250122	1580	30.06	20250102	3790	-45.78	20240412	1440	42.71	20241209	2.09	N	134580	500	110 억	777239	N	N	N	N
133	20250306	130809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	20	2	0.98	136704672	67718	74.99	2020	2080	1999	2665	1435	2050	2018.73	3.53	10386	2130	2090	2045	2005	1960	2067	1982	110	615	500	1270	5	1	22025767	456	-3.84	1.18	12	0.31	-539.00	1757.00	3790	20240228	-45.38	1440	20241209	43.75	2875	-28.00	20250122	1580	31.01	20250102	3790	-45.38	20240412	1440	43.75	20241209	2.09	N	134580	500	110 억	777239	N	N	N	N
134	20250306	120807	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2055	5	2	0.24	132558197	65706	72.76	2020	2080	1999	2665	1435	2050	2017.44	3.53	11598	2130	2090	2045	2005	1960	2067	1982	110	615	500	1270	5	1	22025767	453	-3.81	1.17	12	0.30	-539.00	1757.00	3790	20240228	-45.78	1440	20241209	42.71	2875	-28.52	20250122	1580	30.06	20250102	3790	-45.78	20240412	1440	42.71	20241209	2.09	N	134580	500	110 억	777239	N	N	N	N
135	20250306	110804	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2025	-25	5	-1.22	119304052	59158	65.51	2020	2080	1999	2665	1435	2050	2016.70	3.53	8692	2130	2090	2045	2005	1960	2067	1982	110	615	500	1270	5	1	22025767	446	-3.76	1.15	12	0.27	-539.00	1757.00	3790	20240228	-46.57	1440	20241209	40.62	2875	-29.57	20250122	1580	28.16	20250102	3790	-46.57	20240412	1440	40.62	20241209	2.09	N	134580	500	110 억	777239	N	N	N	N
136	20250306	100807	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2035	-15	5	-0.73	95245767	47344	52.43	2020	2075	1999	2665	1435	2050	2011.77	3.53	6781	2130	2090	2045	2005	1960	2067	1982	110	615	500	1270	5	1	22025767	448	-3.78	1.16	12	0.21	-539.00	1757.00	3790	20240228	-46.31	1440	20241209	41.32	2875	-29.22	20250122	1580	28.80	20250102	3790	-46.31	20240412	1440	41.32	20241209	2.09	N	134580	500	110 억	777239	N	N	N	N
137	20250306	090811	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2040	-10	5	-0.49	2545710	1259	1.39	2020	2040	2020	2665	1435	2050	2021.79	3.53	12	2130	2090	2045	2005	1960	2067	1982	110	615	500	1270	5	1	22025767	449	-3.78	1.16	12	0.01	-539.00	1757.00	3790	20240228	-46.17	1440	20241209	41.67	2875	-29.04	20250122	1580	29.11	20250102	3790	-46.17	20240412	1440	41.67	20241209	2.09	N	134580	500	110 억	777239	N	N	N	N
138	20250305	160759	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2050	15	2	0.74	170249495	83895	47.66	2070	2085	2000	2645	1425	2035	2029.30	3.48	11716	2178	2106	2003	1931	1828	2142	1967	110	610	500	1260	5	1	22025767	452	-3.80	1.17	12	0.38	-539.00	1757.00	3790	20240228	-45.91	1440	20241209	42.36	2875	-28.70	20250122	1580	29.75	20250102	3790	-45.91	20240412	1440	42.36	20241209	1.99	N	134580	500	110 억	765523	N	N	N	N
139	20250305	150802	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2020	-15	5	-0.74	157258125	77529	44.05	2070	2085	2000	2645	1425	2035	2028.38	3.48	10977	2178	2106	2003	1931	1828	2142	1967	110	610	500	1260	5	1	22025767	445	-3.75	1.15	12	0.35	-539.00	1757.00	3790	20240228	-46.70	1440	20241209	40.28	2875	-29.74	20250122	1580	27.85	20250102	3790	-46.70	20240412	1440	40.28	20241209	1.99	N	134580	500	110 억	765523	N	N	N	N
140	20250305	140801	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2030	-5	5	-0.25	125433810	61778	35.10	2070	2085	2000	2645	1425	2035	2030.40	3.48	6697	2178	2106	2003	1931	1828	2142	1967	110	610	500	1260	5	1	22025767	447	-3.77	1.16	12	0.28	-539.00	1757.00	3790	20240228	-46.44	1440	20241209	40.97	2875	-29.39	20250122	1580	28.48	20250102	3790	-46.44	20240412	1440	40.97	20241209	1.99	N	134580	500	110 억	765523	N	N	N	N
141	20250305	130758	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2020	-15	5	-0.74	102110450	50131	28.48	2070	2085	2000	2645	1425	2035	2036.87	3.48	6050	2178	2106	2003	1931	1828	2142	1967	110	610	500	1260	5	1	22025767	445	-3.75	1.15	12	0.23	-539.00	1757.00	3790	20240228	-46.70	1440	20241209	40.28	2875	-29.74	20250122	1580	27.85	20250102	3790	-46.70	20240412	1440	40.28	20241209	1.99	N	134580	500	110 억	765523	N	N	N	N
142	20250305	120801	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2030	-5	5	-0.25	86929850	42614	24.21	2070	2085	2000	2645	1425	2035	2039.94	3.48	3736	2178	2106	2003	1931	1828	2142	1967	110	610	500	1260	5	1	22025767	447	-3.77	1.16	12	0.19	-539.00	1757.00	3790	20240228	-46.44	1440	20241209	40.97	2875	-29.39	20250122	1580	28.48	20250102	3790	-46.44	20240412	1440	40.97	20241209	1.99	N	134580	500	110 억	765523	N	N	N	N
143	20250305	110756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2055	20	2	0.98	50635840	24567	13.96	2070	2085	2010	2645	1425	2035	2061.13	3.48	1639	2178	2106	2003	1931	1828	2142	1967	110	610	500	1260	5	1	22025767	453	-3.81	1.17	12	0.11	-539.00	1757.00	3790	20240228	-45.78	1440	20241209	42.71	2875	-28.52	20250122	1580	30.06	20250102	3790	-45.78	20240412	1440	42.71	20241209	1.99	N	134580	500	110 억	765523	N	N	N	N
144	20250305	100800	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	35	2	1.72	33479650	16210	9.21	2070	2085	2010	2645	1425	2035	2065.37	3.48	-528	2178	2106	2003	1931	1828	2142	1967	110	610	500	1260	5	1	22025767	456	-3.84	1.18	12	0.07	-539.00	1757.00	3790	20240228	-45.38	1440	20241209	43.75	2875	-28.00	20250122	1580	31.01	20250102	3790	-45.38	20240412	1440	43.75	20241209	1.99	N	134580	500	110 억	765523	N	N	N	N
145	20250305	090758	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2045	10	2	0.49	5872955	2864	1.63	2070	2075	2010	2645	1425	2035	2050.61	3.48	-2150	2178	2106	2003	1931	1828	2142	1967	110	610	500	1260	5	1	22025767	450	-3.79	1.16	12	0.01	-539.00	1757.00	3790	20240228	-46.04	1440	20241209	42.01	2875	-28.87	20250122	1580	29.43	20250102	3790	-46.04	20240412	1440	42.01	20241209	1.99	N	134580	500	110 억	765523	N	N	N	N
146	20250304	160751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2035	57	2	2.88	350614746	176011	5.28	1950	2075	1900	2570	1385	1978	1992.00	3.30	37900	2568	2273	2125	1830	1682	2199	1756	110	592	500	1220	5	1	22025767	448	-3.78	1.16	12	0.80	-539.00	1757.00	3790	20240228	-46.31	1440	20241209	41.32	2875	-29.22	20250122	1580	28.80	20250102	3790	-46.31	20240412	1440	41.32	20241209	1.99	N	134580	500	110 억	727714	N	N	N	N
147	20250304	150747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2055	77	2	3.89	344648981	173087	5.19	1950	2075	1900	2570	1385	1978	1991.19	3.30	36998	2568	2273	2125	1830	1682	2199	1756	110	592	500	1220	5	1	22025767	453	-3.81	1.17	12	0.79	-539.00	1757.00	3790	20240228	-45.78	1440	20241209	42.71	2875	-28.52	20250122	1580	30.06	20250102	3790	-45.78	20240412	1440	42.71	20241209	1.99	N	134580	500	110 억	727714	N	N	N	N
148	20250304	140751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	92	2	4.65	328499156	165179	4.96	1950	2075	1900	2570	1385	1978	1988.75	3.30	35416	2568	2273	2125	1830	1682	2199	1756	110	592	500	1220	5	1	22025767	456	-3.84	1.18	12	0.75	-539.00	1757.00	3790	20240228	-45.38	1440	20241209	43.75	2875	-28.00	20250122	1580	31.01	20250102	3790	-45.38	20240412	1440	43.75	20241209	1.99	N	134580	500	110 억	727714	N	N	N	N
149	20250304	130749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2030	52	2	2.63	297178786	149920	4.50	1950	2045	1900	2570	1385	1978	1982.25	3.30	32990	2568	2273	2125	1830	1682	2199	1756	110	592	500	1220	5	1	22025767	447	-3.77	1.16	12	0.68	-539.00	1757.00	3790	20240228	-46.44	1440	20241209	40.97	2875	-29.39	20250122	1580	28.48	20250102	3790	-46.44	20240412	1440	40.97	20241209	1.99	N	134580	500	110 억	727714	N	N	N	N
150	20250304	120748	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2005	27	2	1.37	282940061	142866	4.29	1950	2045	1900	2570	1385	1978	1980.46	3.30	32185	2568	2273	2125	1830	1682	2199	1756	110	592	500	1220	5	1	22025767	442	-3.72	1.14	12	0.65	-539.00	1757.00	3790	20240228	-47.10	1440	20241209	39.24	2875	-30.26	20250122	1580	26.90	20250102	3790	-47.10	20240412	1440	39.24	20241209	1.99	N	134580	500	110 억	727714	N	N	N	N
151	20250304	110750	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2005	27	2	1.37	204877904	103952	3.12	1950	2045	1900	2570	1385	1978	1970.89	3.30	28485	2568	2273	2125	1830	1682	2199	1756	110	592	500	1220	5	1	22025767	442	-3.72	1.14	12	0.47	-539.00	1757.00	3790	20240228	-47.10	1440	20241209	39.24	2875	-30.26	20250122	1580	26.90	20250102	3790	-47.10	20240412	1440	39.24	20241209	1.99	N	134580	500	110 억	727714	N	N	N	N
152	20250304	100745	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1957	-21	5	-1.06	132198439	67807	2.03	1950	1993	1900	2570	1385	1978	1949.63	3.30	16749	2568	2273	2125	1830	1682	2199	1756	110	592	500	1220	1	1	22025767	431	-3.63	1.11	12	0.31	-539.00	1757.00	3790	20240228	-48.36	1440	20241209	35.90	2875	-31.93	20250122	1580	23.86	20250102	3790	-48.36	20240412	1440	35.90	20241209	1.99	N	134580	500	110 억	727714	N	N	N	N
153	20250304	090743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1931	-47	5	-2.38	44996595	23311	0.70	1950	1950	1900	2570	1385	1978	1930.27	3.30	-190	2568	2273	2125	1830	1682	2199	1756	110	592	500	1220	1	1	22025767	425	-3.58	1.10	12	0.11	-539.00	1757.00	3790	20240228	-49.05	1440	20241209	34.10	2875	-32.83	20250122	1580	22.22	20250102	3790	-49.05	20240412	1440	34.10	20241209	1.99	N	134580	500	110 억	727714	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History