KissMeData/199480/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 05f4f70f5e Add accumulated files

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

65 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	160948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4380	-130	5	-2.88	1683966013	376823	29.48	4585	4640	4355	5860	3160	4510	4468.98	6.81	-19560	5216	4862	4686	4332	4156	4775	4245	51	1350	500	2790	5	1	10101638	442	-2.82	2.34	12	3.73	-1553.00	1872.00	19800	20240812	-77.88	4100	20241210	6.83	7430	-41.05	20250116	4355	0.57	20250328	19800	-77.88	20240812	4100	6.83	20241210	0.21	N	199480	500	50 억	687953	N	N	N	N
3	20250328	150952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4430	-80	5	-1.77	1596409903	356899	27.92	4585	4640	4355	5860	3160	4510	4473.00	6.81	-20641	5216	4862	4686	4332	4156	4775	4245	51	1350	500	2790	5	1	10101638	448	-2.85	2.37	12	3.53	-1553.00	1872.00	19800	20240812	-77.63	4100	20241210	8.05	7430	-40.38	20250116	4355	1.72	20250328	19800	-77.63	20240812	4100	8.05	20241210	0.21	N	199480	500	50 억	687953	N	N	N	N
4	20250328	140954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4380	-130	5	-2.88	1428413162	318503	24.92	4585	4640	4360	5860	3160	4510	4484.77	6.81	-24800	5216	4862	4686	4332	4156	4775	4245	51	1350	500	2790	5	1	10101638	442	-2.82	2.34	12	3.15	-1553.00	1872.00	19800	20240812	-77.88	4100	20241210	6.83	7430	-41.05	20250116	4360	0.46	20250328	19800	-77.88	20240812	4100	6.83	20241210	0.21	N	199480	500	50 억	687953	N	N	N	N
5	20250328	130952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4445	-65	5	-1.44	1207835302	268197	20.98	4585	4640	4370	5860	3160	4510	4503.54	6.81	-21228	5216	4862	4686	4332	4156	4775	4245	51	1350	500	2790	5	1	10101638	449	-2.86	2.37	12	2.65	-1553.00	1872.00	19800	20240812	-77.55	4100	20241210	8.41	7430	-40.17	20250116	4370	1.72	20250328	19800	-77.55	20240812	4100	8.41	20241210	0.21	N	199480	500	50 억	687953	N	N	N	N
6	20250328	120950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4490	-20	5	-0.44	1140623643	253051	19.80	4585	4640	4370	5860	3160	4510	4507.49	6.81	-19762	5216	4862	4686	4332	4156	4775	4245	51	1350	500	2790	5	1	10101638	454	-2.89	2.40	12	2.51	-1553.00	1872.00	19800	20240812	-77.32	4100	20241210	9.51	7430	-39.57	20250116	4370	2.75	20250328	19800	-77.32	20240812	4100	9.51	20241210	0.21	N	199480	500	50 억	687953	N	N	N	N
7	20250328	110947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4440	-70	5	-1.55	1068505013	236769	18.52	4585	4640	4370	5860	3160	4510	4512.86	6.81	-19614	5216	4862	4686	4332	4156	4775	4245	51	1350	500	2790	5	1	10101638	449	-2.86	2.37	12	2.34	-1553.00	1872.00	19800	20240812	-77.58	4100	20241210	8.29	7430	-40.24	20250116	4370	1.60	20250328	19800	-77.58	20240812	4100	8.29	20241210	0.21	N	199480	500	50 억	687953	N	N	N	N
8	20250328	100954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4555	45	2	1.00	823431231	182624	14.29	4585	4640	4370	5860	3160	4510	4508.89	6.81	-5689	5216	4862	4686	4332	4156	4775	4245	51	1350	500	2790	5	1	10101638	460	-2.93	2.43	12	1.81	-1553.00	1872.00	19800	20240812	-76.99	4100	20241210	11.10	7430	-38.69	20250116	4370	4.23	20250328	19800	-76.99	20240812	4100	11.10	20241210	0.21	N	199480	500	50 억	687953	N	N	N	N
9	20250328	090959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4405	-105	5	-2.33	392010355	86579	6.77	4585	4640	4370	5860	3160	4510	4527.78	6.81	2924	5216	4862	4686	4332	4156	4775	4245	51	1350	500	2790	5	1	10101638	445	-2.84	2.35	12	0.86	-1553.00	1872.00	19800	20240812	-77.75	4100	20241210	7.44	7430	-40.71	20250116	4370	0.80	20250328	19800	-77.75	20240812	4100	7.44	20241210	0.21	N	199480	500	50 억	687953	N	N	N	N
10	20250327	162307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4510	-395	5	-8.05	6057555930	1248542	7.28	4950	5040	4510	6370	3435	4905	4852.37	6.91	-11827	7771	6337	5576	4142	3381	5957	3762	51	1465	500	3040	5	1	10101638	456	-2.90	2.41	12	12.36	-1553.00	1872.00	19800	20240812	-77.22	4100	20241210	10.00	7430	-39.30	20250116	4510	0.00	20250327	19800	-77.22	20240812	4100	10.00	20241210	0.25	N	199480	500	50 억	698292	N	N	N	N
11	20250327	150950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4550	-355	5	-7.24	5839358810	1200261	7.00	4950	5040	4535	6370	3435	4905	4865.07	6.91	-12280	7771	6337	5576	4142	3381	5957	3762	51	1465	500	3040	5	1	10101638	460	-2.93	2.43	12	11.88	-1553.00	1872.00	19800	20240812	-77.02	4100	20241210	10.98	7430	-38.76	20250116	4535	0.33	20250327	19800	-77.02	20240812	4100	10.98	20241210	0.25	N	199480	500	50 억	698292	N	N	N	N
12	20250327	140951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4675	-230	5	-4.69	5231533000	1067460	6.22	4950	5040	4650	6370	3435	4905	4900.92	6.91	-6288	7771	6337	5576	4142	3381	5957	3762	51	1465	500	3040	5	1	10101638	472	-3.01	2.50	12	10.57	-1553.00	1872.00	19800	20240812	-76.39	4100	20241210	14.02	7430	-37.08	20250116	4650	0.54	20250327	19800	-76.39	20240812	4100	14.02	20241210	0.25	N	199480	500	50 억	698292	N	N	N	N
13	20250327	130946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4785	-120	5	-2.45	4647309421	943704	5.50	4950	5040	4755	6370	3435	4905	4924.54	6.91	7972	7771	6337	5576	4142	3381	5957	3762	51	1465	500	3040	5	1	10101638	483	-3.08	2.56	12	9.34	-1553.00	1872.00	19800	20240812	-75.83	4100	20241210	16.71	7430	-35.60	20250116	4755	0.63	20250327	19800	-75.83	20240812	4100	16.71	20241210	0.25	N	199480	500	50 억	698292	N	N	N	N
14	20250327	120955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4805	-100	5	-2.04	4372555561	886173	5.17	4950	5040	4770	6370	3435	4905	4934.20	6.91	18578	7771	6337	5576	4142	3381	5957	3762	51	1465	500	3040	5	1	10101638	485	-3.09	2.57	12	8.77	-1553.00	1872.00	19800	20240812	-75.73	4100	20241210	17.20	7430	-35.33	20250116	4770	0.73	20250327	19800	-75.73	20240812	4100	17.20	20241210	0.25	N	199480	500	50 억	698292	N	N	N	N
15	20250327	110951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4835	-70	5	-1.43	3848296521	777065	4.53	4950	5040	4800	6370	3435	4905	4952.35	6.91	31376	7771	6337	5576	4142	3381	5957	3762	51	1465	500	3040	5	1	10101638	488	-3.11	2.58	12	7.69	-1553.00	1872.00	19800	20240812	-75.58	4100	20241210	17.93	7430	-34.93	20250116	4800	0.73	20250327	19800	-75.58	20240812	4100	17.93	20241210	0.25	N	199480	500	50 억	698292	N	N	N	N
16	20250327	100947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4970	65	2	1.33	2879486061	578791	3.37	4950	5040	4920	6370	3435	4905	4975.00	6.91	50522	7771	6337	5576	4142	3381	5957	3762	51	1465	500	3040	5	1	10101638	502	-3.20	2.65	12	5.73	-1553.00	1872.00	19800	20240812	-74.90	4100	20241210	21.22	7430	-33.11	20250116	4815	3.22	20250326	19800	-74.90	20240812	4100	21.22	20241210	0.25	N	199480	500	50 억	698292	N	N	N	N
17	20250327	090951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4950	45	2	0.92	1601104957	321491	1.87	4950	5040	4935	6370	3435	4905	4980.25	6.91	27844	7771	6337	5576	4142	3381	5957	3762	51	1465	500	3040	5	1	10101638	500	-3.19	2.64	12	3.18	-1553.00	1872.00	19800	20240812	-75.00	4100	20241210	20.73	7430	-33.38	20250116	4815	2.80	20250326	19800	-75.00	20240812	4100	20.73	20241210	0.25	N	199480	500	50 억	698292	N	N	N	N
18	20250326	160939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4905	-935	5	-16.01	110102904090	16914641	1788.31	6380	7010	4815	7590	4090	5840	6513.28	6.20	75539	6246	6042	5906	5702	5566	5975	5635	51	1750	500	3620	5	1	10101638	495	-5.26	4.12	12	167.44	-932.00	1190.00	19800	20240812	-75.23	4100	20241210	19.63	7430	-33.98	20250116	4815	1.87	20250326	19800	-75.23	20240812	4100	19.63	20241210	0.21	N	199480	500	50 억	626408	N	N	N	N
19	20250326	150943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	230	2	3.94	105632070925	16083780	1700.46	6380	7010	6000	7590	4090	5840	6567.61	6.20	-38214	6246	6042	5906	5702	5566	5975	5635	51	1750	500	3620	10	1	10101638	613	-6.51	5.10	12	159.22	-932.00	1190.00	19800	20240812	-69.34	4100	20241210	48.05	7430	-18.30	20250116	5000	21.40	20250305	19800	-69.34	20240812	4100	48.05	20241210	0.21	N	199480	500	50 억	626408	N	N	N	N
20	20250326	140941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6910	1070	2	18.32	73113857760	11060919	1169.42	6380	7010	6070	7590	4090	5840	6610.11	6.20	-50653	6246	6042	5906	5702	5566	5975	5635	51	1750	500	3620	10	1	10101638	698	-7.41	5.81	12	109.50	-932.00	1190.00	19800	20240812	-65.10	4100	20241210	68.54	7430	-7.00	20250116	5000	38.20	20250305	19800	-65.10	20240812	4100	68.54	20241210	0.21	N	199480	500	50 억	626408	N	N	N	N
21	20250326	130942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6520	680	2	11.64	52661837305	8034266	849.43	6380	6980	6070	7590	4090	5840	6554.65	6.20	-39441	6246	6042	5906	5702	5566	5975	5635	51	1750	500	3620	10	1	10101638	659	-7.00	5.48	12	79.53	-932.00	1190.00	19800	20240812	-67.07	4100	20241210	59.02	7430	-12.25	20250116	5000	30.40	20250305	19800	-67.07	20240812	4100	59.02	20241210	0.21	N	199480	500	50 억	626408	N	N	N	N
22	20250326	120947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6550	710	2	12.16	44350406420	6786634	717.52	6380	6980	6070	7590	4090	5840	6534.96	6.20	-55124	6246	6042	5906	5702	5566	5975	5635	51	1750	500	3620	10	1	10101638	662	-7.03	5.50	12	67.18	-932.00	1190.00	19800	20240812	-66.92	4100	20241210	59.76	7430	-11.84	20250116	5000	31.00	20250305	19800	-66.92	20240812	4100	59.76	20241210	0.21	N	199480	500	50 억	626408	N	N	N	N
23	20250326	110943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6620	780	2	13.36	35635832595	5462938	577.57	6380	6980	6070	7590	4090	5840	6523.20	6.20	10364	6246	6042	5906	5702	5566	5975	5635	51	1750	500	3620	10	1	10101638	669	-7.10	5.56	12	54.08	-932.00	1190.00	19800	20240812	-66.57	4100	20241210	61.46	7430	-10.90	20250116	5000	32.40	20250305	19800	-66.57	20240812	4100	61.46	20241210	0.21	N	199480	500	50 억	626408	N	N	N	N
24	20250326	100943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6150	310	2	5.31	15446444790	2437216	257.68	6380	6660	6070	7590	4090	5840	6337.74	6.20	-61412	6246	6042	5906	5702	5566	5975	5635	51	1750	500	3620	10	1	10101638	621	-6.60	5.17	12	24.13	-932.00	1190.00	19800	20240812	-68.94	4100	20241210	50.00	7430	-17.23	20250116	5000	23.00	20250305	19800	-68.94	20240812	4100	50.00	20241210	0.21	N	199480	500	50 억	626408	N	N	N	N
25	20250326	090943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6420	580	2	9.93	5068509100	804331	85.04	6380	6500	6070	7590	4090	5840	6301.52	6.20	-15791	6246	6042	5906	5702	5566	5975	5635	51	1750	500	3620	10	1	10101638	649	-6.89	5.39	12	7.96	-932.00	1190.00	19800	20240812	-67.58	4100	20241210	56.59	7430	-13.59	20250116	5000	28.40	20250305	19800	-67.58	20240812	4100	56.59	20241210	0.21	N	199480	500	50 억	626408	N	N	N	N
26	20250325	160936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5840	30	2	0.52	4590835370	774481	243.29	5860	6110	5770	7550	4070	5810	5927.71	6.07	11445	6090	5950	5710	5570	5330	6020	5640	51	1740	500	3600	10	1	10101638	590	-6.27	4.91	12	7.67	-932.00	1190.00	19800	20240812	-70.51	4100	20241210	42.44	7430	-21.40	20250116	5000	16.80	20250305	19800	-70.51	20240812	4100	42.44	20241210	0.24	N	199480	500	50 억	613379	N	N	N	N
27	20250325	150939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5810	0	3	0.00	4491579210	757413	237.93	5860	6110	5770	7550	4070	5810	5930.16	6.07	11484	6090	5950	5710	5570	5330	6020	5640	51	1740	500	3600	10	1	10101638	587	-6.23	4.88	12	7.50	-932.00	1190.00	19800	20240812	-70.66	4100	20241210	41.71	7430	-21.80	20250116	5000	16.20	20250305	19800	-70.66	20240812	4100	41.71	20241210	0.24	N	199480	500	50 억	613379	N	N	N	N
28	20250325	140935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5860	50	2	0.86	3969851330	668517	210.00	5860	6110	5770	7550	4070	5810	5938.30	6.07	18616	6090	5950	5710	5570	5330	6020	5640	51	1740	500	3600	10	1	10101638	592	-6.29	4.92	12	6.62	-932.00	1190.00	19800	20240812	-70.40	4100	20241210	42.93	7430	-21.13	20250116	5000	17.20	20250305	19800	-70.40	20240812	4100	42.93	20241210	0.24	N	199480	500	50 억	613379	N	N	N	N
29	20250325	131025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5940	130	2	2.24	3649065420	613663	192.77	5860	6110	5770	7550	4070	5810	5946.37	6.07	20912	6090	5950	5710	5570	5330	6020	5640	51	1740	500	3600	10	1	10101638	600	-6.37	4.99	12	6.07	-932.00	1190.00	19800	20240812	-70.00	4100	20241210	44.88	7430	-20.05	20250116	5000	18.80	20250305	19800	-70.00	20240812	4100	44.88	20241210	0.24	N	199480	500	50 억	613379	N	N	N	N
30	20250325	120937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5940	130	2	2.24	3434054335	577641	181.46	5860	6110	5770	7550	4070	5810	5944.96	6.07	11559	6090	5950	5710	5570	5330	6020	5640	51	1740	500	3600	10	1	10101638	600	-6.37	4.99	12	5.72	-932.00	1190.00	19800	20240812	-70.00	4100	20241210	44.88	7430	-20.05	20250116	5000	18.80	20250305	19800	-70.00	20240812	4100	44.88	20241210	0.24	N	199480	500	50 억	613379	N	N	N	N
31	20250325	110935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	150	2	2.58	3171286435	533452	167.58	5860	6110	5770	7550	4070	5810	5944.84	6.07	6429	6090	5950	5710	5570	5330	6020	5640	51	1740	500	3600	10	1	10101638	602	-6.39	5.01	12	5.28	-932.00	1190.00	19800	20240812	-69.90	4100	20241210	45.37	7430	-19.78	20250116	5000	19.20	20250305	19800	-69.90	20240812	4100	45.37	20241210	0.24	N	199480	500	50 억	613379	N	N	N	N
32	20250325	100946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	170	2	2.93	2048619095	346285	108.78	5860	6110	5770	7550	4070	5810	5915.99	6.07	-11095	6090	5950	5710	5570	5330	6020	5640	51	1740	500	3600	10	1	10101638	604	-6.42	5.03	12	3.43	-932.00	1190.00	19800	20240812	-69.80	4100	20241210	45.85	7430	-19.52	20250116	5000	19.60	20250305	19800	-69.80	20240812	4100	45.85	20241210	0.24	N	199480	500	50 억	613379	N	N	N	N
33	20250325	090944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5860	50	2	0.86	181808825	31098	9.77	5860	5940	5770	7550	4070	5810	5846.32	6.07	-3596	6090	5950	5710	5570	5330	6020	5640	51	1740	500	3600	10	1	10101638	592	-6.29	4.92	12	0.31	-932.00	1190.00	19800	20240812	-70.40	4100	20241210	42.93	7430	-21.13	20250116	5000	17.20	20250305	19800	-70.40	20240812	4100	42.93	20241210	0.24	N	199480	500	50 억	613379	N	N	N	N
34	20250324	160934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5810	220	2	3.94	1788080715	312443	104.13	5650	5850	5470	7260	3920	5590	5722.72	6.01	6348	5916	5752	5576	5412	5236	5835	5495	51	1670	500	3460	10	1	10101638	587	-6.23	4.88	12	3.09	-932.00	1190.00	19800	20240812	-70.66	4100	20241210	41.71	7430	-21.80	20250116	5000	16.20	20250305	19800	-70.66	20240812	4100	41.71	20241210	0.22	N	199480	500	50 억	607029	N	N	N	N
35	20250324	150939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5820	230	2	4.11	1676174165	293158	97.70	5650	5850	5470	7260	3920	5590	5717.71	6.01	7356	5916	5752	5576	5412	5236	5835	5495	51	1670	500	3460	10	1	10101638	588	-6.24	4.89	12	2.90	-932.00	1190.00	19800	20240812	-70.61	4100	20241210	41.95	7430	-21.67	20250116	5000	16.40	20250305	19800	-70.61	20240812	4100	41.95	20241210	0.22	N	199480	500	50 억	607029	N	N	N	N
36	20250324	140941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5760	170	2	3.04	1397289755	245110	81.69	5650	5850	5470	7260	3920	5590	5700.73	6.01	7727	5916	5752	5576	5412	5236	5835	5495	51	1670	500	3460	10	1	10101638	582	-6.18	4.84	12	2.43	-932.00	1190.00	19800	20240812	-70.91	4100	20241210	40.49	7430	-22.48	20250116	5000	15.20	20250305	19800	-70.91	20240812	4100	40.49	20241210	0.22	N	199480	500	50 억	607029	N	N	N	N
37	20250324	130941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5800	210	2	3.76	1249814890	219642	73.20	5650	5850	5470	7260	3920	5590	5690.31	6.01	3829	5916	5752	5576	5412	5236	5835	5495	51	1670	500	3460	10	1	10101638	586	-6.22	4.87	12	2.17	-932.00	1190.00	19800	20240812	-70.71	4100	20241210	41.46	7430	-21.94	20250116	5000	16.00	20250305	19800	-70.71	20240812	4100	41.46	20241210	0.22	N	199480	500	50 억	607029	N	N	N	N
38	20250324	120940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5740	150	2	2.68	976083305	172166	57.38	5650	5850	5470	7260	3920	5590	5669.50	6.01	-4521	5916	5752	5576	5412	5236	5835	5495	51	1670	500	3460	10	1	10101638	580	-6.16	4.82	12	1.70	-932.00	1190.00	19800	20240812	-71.01	4100	20241210	40.00	7430	-22.75	20250116	5000	14.80	20250305	19800	-71.01	20240812	4100	40.00	20241210	0.22	N	199480	500	50 억	607029	N	N	N	N
39	20250324	110939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5710	120	2	2.15	652763745	116007	38.66	5650	5750	5470	7260	3920	5590	5626.98	6.01	-10427	5916	5752	5576	5412	5236	5835	5495	51	1670	500	3460	10	1	10101638	577	-6.13	4.80	12	1.15	-932.00	1190.00	19800	20240812	-71.16	4100	20241210	39.27	7430	-23.15	20250116	5000	14.20	20250305	19800	-71.16	20240812	4100	39.27	20241210	0.22	N	199480	500	50 억	607029	N	N	N	N
40	20250324	100935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5680	90	2	1.61	392603470	70240	23.41	5650	5730	5470	7260	3920	5590	5589.46	6.01	-7830	5916	5752	5576	5412	5236	5835	5495	51	1670	500	3460	10	1	10101638	574	-6.09	4.77	12	0.70	-932.00	1190.00	19800	20240812	-71.31	4100	20241210	38.54	7430	-23.55	20250116	5000	13.60	20250305	19800	-71.31	20240812	4100	38.54	20241210	0.22	N	199480	500	50 억	607029	N	N	N	N
41	20250324	090938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	-40	5	-0.72	87078480	15627	5.21	5650	5670	5510	7260	3920	5590	5572.14	6.01	-3665	5916	5752	5576	5412	5236	5835	5495	51	1670	500	3460	10	1	10101638	561	-5.95	4.66	12	0.15	-932.00	1190.00	19800	20240812	-71.97	4100	20241210	35.37	7430	-25.30	20250116	5000	11.00	20250305	19800	-71.97	20240812	4100	35.37	20241210	0.22	N	199480	500	50 억	607029	N	N	N	N
42	20250321	160953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5590	160	2	2.95	1660000825	297092	39.48	5530	5740	5400	7050	3810	5430	5587.49	6.07	-8648	6116	5772	5576	5232	5036	5700	5160	51	1620	500	3360	10	1	10101638	565	-6.00	4.70	12	2.94	-932.00	1190.00	19800	20240812	-71.77	4100	20241210	36.34	7430	-24.76	20250116	5000	11.80	20250305	19800	-71.77	20240812	4100	36.34	20241210	0.21	N	199480	500	50 억	613627	N	N	N	N
43	20250321	150938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5580	150	2	2.76	1604752055	287190	38.16	5530	5740	5400	7050	3810	5430	5587.77	6.07	-8342	6116	5772	5576	5232	5036	5700	5160	51	1620	500	3360	10	1	10101638	564	-5.99	4.69	12	2.84	-932.00	1190.00	19800	20240812	-71.82	4100	20241210	36.10	7430	-24.90	20250116	5000	11.60	20250305	19800	-71.82	20240812	4100	36.10	20241210	0.21	N	199480	500	50 억	613627	N	N	N	N
44	20250321	140939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5560	130	2	2.39	1423899435	254466	33.82	5530	5740	5400	7050	3810	5430	5595.64	6.07	-9187	6116	5772	5576	5232	5036	5700	5160	51	1620	500	3360	10	1	10101638	562	-5.97	4.67	12	2.52	-932.00	1190.00	19800	20240812	-71.92	4100	20241210	35.61	7430	-25.17	20250116	5000	11.20	20250305	19800	-71.92	20240812	4100	35.61	20241210	0.21	N	199480	500	50 억	613627	N	N	N	N
45	20250321	130939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	220	2	4.05	1334944265	238583	31.70	5530	5740	5400	7050	3810	5430	5595.30	6.07	-4194	6116	5772	5576	5232	5036	5700	5160	51	1620	500	3360	10	1	10101638	571	-6.06	4.75	12	2.36	-932.00	1190.00	19800	20240812	-71.46	4100	20241210	37.80	7430	-23.96	20250116	5000	13.00	20250305	19800	-71.46	20240812	4100	37.80	20241210	0.21	N	199480	500	50 억	613627	N	N	N	N
46	20250321	120940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	170	2	3.13	1243962740	222302	29.54	5530	5740	5400	7050	3810	5430	5595.82	6.07	-3695	6116	5772	5576	5232	5036	5700	5160	51	1620	500	3360	10	1	10101638	566	-6.01	4.71	12	2.20	-932.00	1190.00	19800	20240812	-71.72	4100	20241210	36.59	7430	-24.63	20250116	5000	12.00	20250305	19800	-71.72	20240812	4100	36.59	20241210	0.21	N	199480	500	50 억	613627	N	N	N	N
47	20250321	110939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	170	2	3.13	1165889430	208304	27.68	5530	5740	5400	7050	3810	5430	5597.06	6.07	-1313	6116	5772	5576	5232	5036	5700	5160	51	1620	500	3360	10	1	10101638	566	-6.01	4.71	12	2.06	-932.00	1190.00	19800	20240812	-71.72	4100	20241210	36.59	7430	-24.63	20250116	5000	12.00	20250305	19800	-71.72	20240812	4100	36.59	20241210	0.21	N	199480	500	50 억	613627	N	N	N	N
48	20250321	100941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	200	2	3.68	882827560	157664	20.95	5530	5740	5400	7050	3810	5430	5599.42	6.07	12754	6116	5772	5576	5232	5036	5700	5160	51	1620	500	3360	10	1	10101638	569	-6.04	4.73	12	1.56	-932.00	1190.00	19800	20240812	-71.57	4100	20241210	37.32	7430	-24.23	20250116	5000	12.60	20250305	19800	-71.57	20240812	4100	37.32	20241210	0.21	N	199480	500	50 억	613627	N	N	N	N
49	20250321	090946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5510	80	2	1.47	90969120	16611	2.21	5530	5530	5400	7050	3810	5430	5476.44	6.07	-3497	6116	5772	5576	5232	5036	5700	5160	51	1620	500	3360	10	1	10101638	557	-5.91	4.63	12	0.16	-932.00	1190.00	19800	20240812	-72.17	4100	20241210	34.39	7430	-25.84	20250116	5000	10.20	20250305	19800	-72.17	20240812	4100	34.39	20241210	0.21	N	199480	500	50 억	613627	N	N	N	N
50	20250320	161421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5430	0	3	0.00	4229726860	747407	305.74	5430	5920	5380	7050	3810	5430	5659.37	5.81	24717	5636	5532	5376	5272	5116	5585	5325	51	1620	500	3360	10	1	10101638	549	-5.83	4.56	12	7.40	-932.00	1190.00	19800	20240812	-72.58	4100	20241210	32.44	7430	-26.92	20250116	5000	8.60	20250305	19800	-72.58	20240812	4100	32.44	20241210	0.21	N	199480	500	50 억	586602	N	N	N	N
51	20250320	150937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5480	50	2	0.92	4159966520	734609	300.51	5430	5920	5380	7050	3810	5430	5662.83	5.81	24739	5636	5532	5376	5272	5116	5585	5325	51	1620	500	3360	10	1	10101638	554	-5.88	4.61	12	7.27	-932.00	1190.00	19800	20240812	-72.32	4100	20241210	33.66	7430	-26.24	20250116	5000	9.60	20250305	19800	-72.32	20240812	4100	33.66	20241210	0.21	N	199480	500	50 억	586602	N	N	N	N
52	20250320	140940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5540	110	2	2.03	3990368900	703777	287.90	5430	5920	5380	7050	3810	5430	5669.93	5.81	21138	5636	5532	5376	5272	5116	5585	5325	51	1620	500	3360	10	1	10101638	560	-5.94	4.66	12	6.97	-932.00	1190.00	19800	20240812	-72.02	4100	20241210	35.12	7430	-25.44	20250116	5000	10.80	20250305	19800	-72.02	20240812	4100	35.12	20241210	0.21	N	199480	500	50 억	586602	N	N	N	N
53	20250320	130939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5510	80	2	1.47	3843118200	676900	276.90	5430	5920	5380	7050	3810	5430	5677.53	5.81	18755	5636	5532	5376	5272	5116	5585	5325	51	1620	500	3360	10	1	10101638	557	-5.91	4.63	12	6.70	-932.00	1190.00	19800	20240812	-72.17	4100	20241210	34.39	7430	-25.84	20250116	5000	10.20	20250305	19800	-72.17	20240812	4100	34.39	20241210	0.21	N	199480	500	50 억	586602	N	N	N	N
54	20250320	120936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5560	130	2	2.39	3598035400	632262	258.64	5430	5920	5380	7050	3810	5430	5690.74	5.81	8955	5636	5532	5376	5272	5116	5585	5325	51	1620	500	3360	10	1	10101638	562	-5.97	4.67	12	6.26	-932.00	1190.00	19800	20240812	-71.92	4100	20241210	35.61	7430	-25.17	20250116	5000	11.20	20250305	19800	-71.92	20240812	4100	35.61	20241210	0.21	N	199480	500	50 억	586602	N	N	N	N
55	20250320	110938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5640	210	2	3.87	3169582355	556003	227.45	5430	5920	5380	7050	3810	5430	5700.66	5.81	-2351	5636	5532	5376	5272	5116	5585	5325	51	1620	500	3360	10	1	10101638	570	-6.05	4.74	12	5.50	-932.00	1190.00	19800	20240812	-71.52	4100	20241210	37.56	7430	-24.09	20250116	5000	12.80	20250305	19800	-71.52	20240812	4100	37.56	20241210	0.21	N	199480	500	50 억	586602	N	N	N	N
56	20250320	100936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5580	150	2	2.76	764623115	138256	56.56	5430	5600	5380	7050	3810	5430	5530.49	5.81	-8690	5636	5532	5376	5272	5116	5585	5325	51	1620	500	3360	10	1	10101638	564	-5.99	4.69	12	1.37	-932.00	1190.00	19800	20240812	-71.82	4100	20241210	36.10	7430	-24.90	20250116	5000	11.60	20250305	19800	-71.82	20240812	4100	36.10	20241210	0.21	N	199480	500	50 억	586602	N	N	N	N
57	20250320	090940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	70	2	1.29	138458120	25343	10.37	5430	5580	5380	7050	3810	5430	5463.37	5.81	-5416	5636	5532	5376	5272	5116	5585	5325	51	1620	500	3360	10	1	10101638	556	-5.90	4.62	12	0.25	-932.00	1190.00	19800	20240812	-72.22	4100	20241210	34.15	7430	-25.98	20250116	5000	10.00	20250305	19800	-72.22	20240812	4100	34.15	20241210	0.21	N	199480	500	50 억	586602	N	N	N	N
58	20250319	160933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5430	170	2	3.23	1279351335	237969	461.03	5260	5480	5220	6830	3690	5260	5376.11	5.97	-18201	5386	5322	5286	5222	5186	5305	5205	51	1570	500	3260	10	1	10101638	549	-5.83	4.56	12	2.36	-932.00	1190.00	19800	20240812	-72.58	4100	20241210	32.44	7430	-26.92	20250116	5000	8.60	20250305	19800	-72.58	20240812	4100	32.44	20241210	0.21	N	199480	500	50 억	602724	N	N	N	N
59	20250319	150935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5430	170	2	3.23	1121808645	209007	404.92	5260	5480	5220	6830	3690	5260	5367.33	5.97	-20426	5386	5322	5286	5222	5186	5305	5205	51	1570	500	3260	10	1	10101638	549	-5.83	4.56	12	2.07	-932.00	1190.00	19800	20240812	-72.58	4100	20241210	32.44	7430	-26.92	20250116	5000	8.60	20250305	19800	-72.58	20240812	4100	32.44	20241210	0.21	N	199480	500	50 억	602724	N	N	N	N
60	20250319	140937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5360	100	2	1.90	946999050	176672	342.27	5260	5480	5220	6830	3690	5260	5360.21	5.97	-25878	5386	5322	5286	5222	5186	5305	5205	51	1570	500	3260	10	1	10101638	541	-5.75	4.50	12	1.75	-932.00	1190.00	19800	20240812	-72.93	4100	20241210	30.73	7430	-27.86	20250116	5000	7.20	20250305	19800	-72.93	20240812	4100	30.73	20241210	0.21	N	199480	500	50 억	602724	N	N	N	N
61	20250319	130935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5360	100	2	1.90	847106420	158093	306.28	5260	5480	5220	6830	3690	5260	5358.28	5.97	-26659	5386	5322	5286	5222	5186	5305	5205	51	1570	500	3260	10	1	10101638	541	-5.75	4.50	12	1.57	-932.00	1190.00	19800	20240812	-72.93	4100	20241210	30.73	7430	-27.86	20250116	5000	7.20	20250305	19800	-72.93	20240812	4100	30.73	20241210	0.21	N	199480	500	50 억	602724	N	N	N	N
62	20250319	120934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	50	2	0.95	283677250	53772	104.17	5260	5340	5220	6830	3690	5260	5275.56	5.97	-6959	5386	5322	5286	5222	5186	5305	5205	51	1570	500	3260	10	1	10101638	536	-5.70	4.46	12	0.53	-932.00	1190.00	19800	20240812	-73.18	4100	20241210	29.51	7430	-28.53	20250116	5000	6.20	20250305	19800	-73.18	20240812	4100	29.51	20241210	0.21	N	199480	500	50 억	602724	N	N	N	N
63	20250319	110935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	40	2	0.76	207663520	39448	76.42	5260	5320	5220	6830	3690	5260	5264.23	5.97	-6846	5386	5322	5286	5222	5186	5305	5205	51	1570	500	3260	10	1	10101638	535	-5.69	4.45	12	0.39	-932.00	1190.00	19800	20240812	-73.23	4100	20241210	29.27	7430	-28.67	20250116	5000	6.00	20250305	19800	-73.23	20240812	4100	29.27	20241210	0.21	N	199480	500	50 억	602724	N	N	N	N
64	20250319	100935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	10	2	0.19	92786030	17691	34.27	5260	5320	5220	6830	3690	5260	5244.82	5.97	-6332	5386	5322	5286	5222	5186	5305	5205	51	1570	500	3260	10	1	10101638	532	-5.65	4.43	12	0.18	-932.00	1190.00	19800	20240812	-73.38	4100	20241210	28.54	7430	-29.07	20250116	5000	5.40	20250305	19800	-73.38	20240812	4100	28.54	20241210	0.21	N	199480	500	50 억	602724	N	N	N	N
65	20250319	090938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	30	2	0.57	19742720	3749	7.26	5260	5320	5230	6830	3690	5260	5266.13	5.97	-448	5386	5322	5286	5222	5186	5305	5205	51	1570	500	3260	10	1	10101638	534	-5.68	4.45	12	0.04	-932.00	1190.00	19800	20240812	-73.28	4100	20241210	29.02	7430	-28.80	20250116	5000	5.80	20250305	19800	-73.28	20240812	4100	29.02	20241210	0.21	N	199480	500	50 억	602724	N	N	N	N
66	20250318	160930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5260	-40	5	-0.75	271083575	51204	64.92	5270	5350	5250	6890	3710	5300	5294.20	5.96	253	5420	5360	5300	5240	5180	5330	5210	51	1590	500	3280	10	1	10101638	531	-5.64	4.42	12	0.51	-932.00	1190.00	19800	20240812	-73.43	4100	20241210	28.29	7430	-29.21	20250116	5000	5.20	20250305	19800	-73.43	20240812	4100	28.29	20241210	0.22	N	199480	500	50 억	602458	N	N	N	N
67	20250318	150935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	-30	5	-0.57	251078875	47400	60.10	5270	5350	5250	6890	3710	5300	5297.02	5.96	638	5420	5360	5300	5240	5180	5330	5210	51	1590	500	3280	10	1	10101638	532	-5.65	4.43	12	0.47	-932.00	1190.00	19800	20240812	-73.38	4100	20241210	28.54	7430	-29.07	20250116	5000	5.40	20250305	19800	-73.38	20240812	4100	28.54	20241210	0.22	N	199480	500	50 억	602458	N	N	N	N
68	20250318	140932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	-20	5	-0.38	225748635	42587	53.99	5270	5350	5270	6890	3710	5300	5300.88	5.96	1285	5420	5360	5300	5240	5180	5330	5210	51	1590	500	3280	10	1	10101638	533	-5.67	4.44	12	0.42	-932.00	1190.00	19800	20240812	-73.33	4100	20241210	28.78	7430	-28.94	20250116	5000	5.60	20250305	19800	-73.33	20240812	4100	28.78	20241210	0.22	N	199480	500	50 억	602458	N	N	N	N
69	20250318	130931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	-10	5	-0.19	189888935	35802	45.39	5270	5350	5270	6890	3710	5300	5303.86	5.96	235	5420	5360	5300	5240	5180	5330	5210	51	1590	500	3280	10	1	10101638	534	-5.68	4.45	12	0.35	-932.00	1190.00	19800	20240812	-73.28	4100	20241210	29.02	7430	-28.80	20250116	5000	5.80	20250305	19800	-73.28	20240812	4100	29.02	20241210	0.22	N	199480	500	50 억	602458	N	N	N	N
70	20250318	120932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	10	2	0.19	163142815	30746	38.98	5270	5350	5270	6890	3710	5300	5306.15	5.96	-1827	5420	5360	5300	5240	5180	5330	5210	51	1590	500	3280	10	1	10101638	536	-5.70	4.46	12	0.30	-932.00	1190.00	19800	20240812	-73.18	4100	20241210	29.51	7430	-28.53	20250116	5000	6.20	20250305	19800	-73.18	20240812	4100	29.51	20241210	0.22	N	199480	500	50 억	602458	N	N	N	N
71	20250318	110931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	20	2	0.38	108358150	20405	25.87	5270	5350	5270	6890	3710	5300	5310.37	5.96	-1998	5420	5360	5300	5240	5180	5330	5210	51	1590	500	3280	10	1	10101638	537	-5.71	4.47	12	0.20	-932.00	1190.00	19800	20240812	-73.13	4100	20241210	29.76	7430	-28.40	20250116	5000	6.40	20250305	19800	-73.13	20240812	4100	29.76	20241210	0.22	N	199480	500	50 억	602458	N	N	N	N
72	20250318	100933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	20	2	0.38	77362480	14560	18.46	5270	5350	5270	6890	3710	5300	5313.36	5.96	-2038	5420	5360	5300	5240	5180	5330	5210	51	1590	500	3280	10	1	10101638	537	-5.71	4.47	12	0.14	-932.00	1190.00	19800	20240812	-73.13	4100	20241210	29.76	7430	-28.40	20250116	5000	6.40	20250305	19800	-73.13	20240812	4100	29.76	20241210	0.22	N	199480	500	50 억	602458	N	N	N	N
73	20250318	090936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	20	2	0.38	17198390	3248	4.12	5270	5330	5270	6890	3710	5300	5295.07	5.96	73	5420	5360	5300	5240	5180	5330	5210	51	1590	500	3280	10	1	10101638	537	-5.71	4.47	12	0.03	-932.00	1190.00	19800	20240812	-73.13	4100	20241210	29.76	7430	-28.40	20250116	5000	6.40	20250305	19800	-73.13	20240812	4100	29.76	20241210	0.22	N	199480	500	50 억	602458	N	N	N	N
74	20250317	160929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	-20	5	-0.38	414711990	78347	84.61	5330	5360	5240	6910	3730	5320	5293.27	5.99	-2801	5500	5410	5280	5190	5060	5455	5235	51	1590	500	3290	10	1	10101638	535	-5.69	4.45	12	0.78	-932.00	1190.00	19800	20240812	-73.23	4100	20241210	29.27	7430	-28.67	20250116	5000	6.00	20250305	19800	-73.23	20240812	4100	29.27	20241210	0.19	N	199480	500	50 억	605002	N	N	N	N
75	20250317	150928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	10	2	0.19	377756240	71385	77.09	5330	5360	5240	6910	3730	5320	5291.82	5.99	-2574	5500	5410	5280	5190	5060	5455	5235	51	1590	500	3290	10	1	10101638	538	-5.72	4.48	12	0.71	-932.00	1190.00	19800	20240812	-73.08	4100	20241210	30.00	7430	-28.26	20250116	5000	6.60	20250305	19800	-73.08	20240812	4100	30.00	20241210	0.19	N	199480	500	50 억	605002	N	N	N	N
76	20250317	140930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	-10	5	-0.19	273313420	51778	55.91	5330	5360	5240	6910	3730	5320	5278.56	5.99	-5357	5500	5410	5280	5190	5060	5455	5235	51	1590	500	3290	10	1	10101638	536	-5.70	4.46	12	0.51	-932.00	1190.00	19800	20240812	-73.18	4100	20241210	29.51	7430	-28.53	20250116	5000	6.20	20250305	19800	-73.18	20240812	4100	29.51	20241210	0.19	N	199480	500	50 억	605002	N	N	N	N
77	20250317	130929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	-30	5	-0.56	220065900	41680	45.01	5330	5360	5240	6910	3730	5320	5279.89	5.99	-7840	5500	5410	5280	5190	5060	5455	5235	51	1590	500	3290	10	1	10101638	534	-5.68	4.45	12	0.41	-932.00	1190.00	19800	20240812	-73.28	4100	20241210	29.02	7430	-28.80	20250116	5000	5.80	20250305	19800	-73.28	20240812	4100	29.02	20241210	0.19	N	199480	500	50 억	605002	N	N	N	N
78	20250317	120929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	-50	5	-0.94	168798235	31938	34.49	5330	5360	5240	6910	3730	5320	5285.18	5.99	-6515	5500	5410	5280	5190	5060	5455	5235	51	1590	500	3290	10	1	10101638	532	-5.65	4.43	12	0.32	-932.00	1190.00	19800	20240812	-73.38	4100	20241210	28.54	7430	-29.07	20250116	5000	5.40	20250305	19800	-73.38	20240812	4100	28.54	20241210	0.19	N	199480	500	50 억	605002	N	N	N	N
79	20250317	110929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	0	3	0.00	125600625	23745	25.64	5330	5360	5240	6910	3730	5320	5289.56	5.99	-6113	5500	5410	5280	5190	5060	5455	5235	51	1590	500	3290	10	1	10101638	537	-5.71	4.47	12	0.24	-932.00	1190.00	19800	20240812	-73.13	4100	20241210	29.76	7430	-28.40	20250116	5000	6.40	20250305	19800	-73.13	20240812	4100	29.76	20241210	0.19	N	199480	500	50 억	605002	N	N	N	N
80	20250317	100928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	-70	5	-1.32	70900275	13426	14.50	5330	5360	5240	6910	3730	5320	5280.82	5.99	-5626	5500	5410	5280	5190	5060	5455	5235	51	1590	500	3290	10	1	10101638	530	-5.63	4.41	12	0.13	-932.00	1190.00	19800	20240812	-73.48	4100	20241210	28.05	7430	-29.34	20250116	5000	5.00	20250305	19800	-73.48	20240812	4100	28.05	20241210	0.19	N	199480	500	50 억	605002	N	N	N	N
81	20250317	090930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	-20	5	-0.38	29334640	5539	5.98	5330	5360	5240	6910	3730	5320	5296.02	5.99	-2355	5500	5410	5280	5190	5060	5455	5235	51	1590	500	3290	10	1	10101638	535	-5.69	4.45	12	0.05	-932.00	1190.00	19800	20240812	-73.23	4100	20241210	29.27	7430	-28.67	20250116	5000	6.00	20250305	19800	-73.23	20240812	4100	29.27	20241210	0.19	N	199480	500	50 억	605002	N	N	N	N
82	20250314	160925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	160	2	3.10	479736360	91312	87.38	5160	5370	5150	6700	3620	5160	5252.97	5.90	9566	5400	5280	5220	5100	5040	5250	5070	51	1540	500	3190	10	1	10101638	537	-5.71	4.47	12	0.90	-932.00	1190.00	19800	20240812	-73.13	4100	20241210	29.76	7430	-28.40	20250116	5000	6.40	20250305	19800	-73.13	20240812	4100	29.76	20241210	0.21	N	199480	500	50 억	595690	N	N	N	N
83	20250314	150932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	190	2	3.68	434898750	82895	79.32	5160	5370	5150	6700	3620	5160	5246.38	5.90	8537	5400	5280	5220	5100	5040	5250	5070	51	1540	500	3190	10	1	10101638	540	-5.74	4.50	12	0.82	-932.00	1190.00	19800	20240812	-72.98	4100	20241210	30.49	7430	-27.99	20250116	5000	7.00	20250305	19800	-72.98	20240812	4100	30.49	20241210	0.21	N	199480	500	50 억	595690	N	N	N	N
84	20250314	140925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5260	100	2	1.94	245700470	47274	45.24	5160	5260	5150	6700	3620	5160	5197.37	5.90	915	5400	5280	5220	5100	5040	5250	5070	51	1540	500	3190	10	1	10101638	531	-5.64	4.42	12	0.47	-932.00	1190.00	19800	20240812	-73.43	4100	20241210	28.29	7430	-29.21	20250116	5000	5.20	20250305	19800	-73.43	20240812	4100	28.29	20241210	0.21	N	199480	500	50 억	595690	N	N	N	N
85	20250314	130925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	70	2	1.36	193637320	37329	35.72	5160	5250	5150	6700	3620	5160	5187.32	5.90	-921	5400	5280	5220	5100	5040	5250	5070	51	1540	500	3190	10	1	10101638	528	-5.61	4.39	12	0.37	-932.00	1190.00	19800	20240812	-73.59	4100	20241210	27.56	7430	-29.61	20250116	5000	4.60	20250305	19800	-73.59	20240812	4100	27.56	20241210	0.21	N	199480	500	50 억	595690	N	N	N	N
86	20250314	120928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	60	2	1.16	174883620	33733	32.28	5160	5250	5150	6700	3620	5160	5184.35	5.90	-513	5400	5280	5220	5100	5040	5250	5070	51	1540	500	3190	10	1	10101638	527	-5.60	4.39	12	0.33	-932.00	1190.00	19800	20240812	-73.64	4100	20241210	27.32	7430	-29.74	20250116	5000	4.40	20250305	19800	-73.64	20240812	4100	27.32	20241210	0.21	N	199480	500	50 억	595690	N	N	N	N
87	20250314	110927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	30	2	0.58	111157150	21472	20.55	5160	5230	5150	6700	3620	5160	5176.84	5.90	108	5400	5280	5220	5100	5040	5250	5070	51	1540	500	3190	10	1	10101638	524	-5.57	4.36	12	0.21	-932.00	1190.00	19800	20240812	-73.79	4100	20241210	26.59	7430	-30.15	20250116	5000	3.80	20250305	19800	-73.79	20240812	4100	26.59	20241210	0.21	N	199480	500	50 억	595690	N	N	N	N
88	20250314	100926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	50	2	0.97	89460340	17278	16.53	5160	5230	5150	6700	3620	5160	5177.70	5.90	321	5400	5280	5220	5100	5040	5250	5070	51	1540	500	3190	10	1	10101638	526	-5.59	4.38	12	0.17	-932.00	1190.00	19800	20240812	-73.69	4100	20241210	27.07	7430	-29.88	20250116	5000	4.20	20250305	19800	-73.69	20240812	4100	27.07	20241210	0.21	N	199480	500	50 억	595690	N	N	N	N
89	20250314	090930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	70	2	1.36	13048480	2528	2.42	5160	5230	5150	6700	3620	5160	5161.58	5.90	419	5400	5280	5220	5100	5040	5250	5070	51	1540	500	3190	10	1	10101638	528	-5.61	4.39	12	0.03	-932.00	1190.00	19800	20240812	-73.59	4100	20241210	27.56	7430	-29.61	20250116	5000	4.60	20250305	19800	-73.59	20240812	4100	27.56	20241210	0.21	N	199480	500	50 억	595690	N	N	N	N
90	20250313	160920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-110	5	-2.09	544670290	103832	43.15	5260	5340	5160	6850	3690	5270	5245.70	5.86	1389	5536	5402	5306	5172	5076	5470	5240	51	1580	500	3260	10	1	10101638	521	-5.54	4.34	12	1.03	-932.00	1190.00	19800	20240812	-73.94	4100	20241210	25.85	7430	-30.55	20250116	5000	3.20	20250305	19800	-73.94	20240812	4100	25.85	20241210	0.21	N	199480	500	50 억	592102	N	N	N	N
91	20250313	150921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	-80	5	-1.52	509043620	96941	40.28	5260	5340	5160	6850	3690	5270	5251.07	5.86	1750	5536	5402	5306	5172	5076	5470	5240	51	1580	500	3260	10	1	10101638	524	-5.57	4.36	12	0.96	-932.00	1190.00	19800	20240812	-73.79	4100	20241210	26.59	7430	-30.15	20250116	5000	3.80	20250305	19800	-73.79	20240812	4100	26.59	20241210	0.21	N	199480	500	50 억	592102	N	N	N	N
92	20250313	140920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	-60	5	-1.14	434734180	82581	34.32	5260	5340	5180	6850	3690	5270	5264.34	5.86	475	5536	5402	5306	5172	5076	5470	5240	51	1580	500	3260	10	1	10101638	526	-5.59	4.38	12	0.82	-932.00	1190.00	19800	20240812	-73.69	4100	20241210	27.07	7430	-29.88	20250116	5000	4.20	20250305	19800	-73.69	20240812	4100	27.07	20241210	0.21	N	199480	500	50 억	592102	N	N	N	N
93	20250313	130920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	-40	5	-0.76	360720010	68363	28.41	5260	5340	5210	6850	3690	5270	5276.54	5.86	116	5536	5402	5306	5172	5076	5470	5240	51	1580	500	3260	10	1	10101638	528	-5.61	4.39	12	0.68	-932.00	1190.00	19800	20240812	-73.59	4100	20241210	27.56	7430	-29.61	20250116	5000	4.60	20250305	19800	-73.59	20240812	4100	27.56	20241210	0.21	N	199480	500	50 억	592102	N	N	N	N
94	20250313	120920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	0	3	0.00	295125490	55856	23.21	5260	5340	5250	6850	3690	5270	5283.68	5.86	2378	5536	5402	5306	5172	5076	5470	5240	51	1580	500	3260	10	1	10101638	532	-5.65	4.43	12	0.55	-932.00	1190.00	19800	20240812	-73.38	4100	20241210	28.54	7430	-29.07	20250116	5000	5.40	20250305	19800	-73.38	20240812	4100	28.54	20241210	0.21	N	199480	500	50 억	592102	N	N	N	N
95	20250313	110921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	40	2	0.76	257046870	48655	20.22	5260	5340	5250	6850	3690	5270	5283.05	5.86	3311	5536	5402	5306	5172	5076	5470	5240	51	1580	500	3260	10	1	10101638	536	-5.70	4.46	12	0.48	-932.00	1190.00	19800	20240812	-73.18	4100	20241210	29.51	7430	-28.53	20250116	5000	6.20	20250305	19800	-73.18	20240812	4100	29.51	20241210	0.21	N	199480	500	50 억	592102	N	N	N	N
96	20250313	100920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	20	2	0.38	222203650	42075	17.48	5260	5340	5250	6850	3690	5270	5281.13	5.86	4511	5536	5402	5306	5172	5076	5470	5240	51	1580	500	3260	10	1	10101638	534	-5.68	4.45	12	0.42	-932.00	1190.00	19800	20240812	-73.28	4100	20241210	29.02	7430	-28.80	20250116	5000	5.80	20250305	19800	-73.28	20240812	4100	29.02	20241210	0.21	N	199480	500	50 억	592102	N	N	N	N
97	20250313	090923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	40	2	0.76	108398020	20519	8.53	5260	5340	5260	6850	3690	5270	5282.81	5.86	10300	5536	5402	5306	5172	5076	5470	5240	51	1580	500	3260	10	1	10101638	536	-5.70	4.46	12	0.20	-932.00	1190.00	19800	20240812	-73.18	4100	20241210	29.51	7430	-28.53	20250116	5000	6.20	20250305	19800	-73.18	20240812	4100	29.51	20241210	0.21	N	199480	500	50 억	592102	N	N	N	N
98	20250312	160915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	80	2	1.54	1271702640	238828	123.46	5210	5440	5210	6740	3640	5190	5324.78	5.96	-9578	5443	5316	5213	5086	4983	5380	5150	51	1550	500	3210	10	1	10101638	532	-5.65	4.43	12	2.36	-932.00	1190.00	19800	20240812	-73.38	4100	20241210	28.54	7430	-29.07	20250116	5000	5.40	20250305	19800	-73.38	20240812	4100	28.54	20241210	0.19	N	199480	500	50 억	601806	N	N	N	N
99	20250312	150916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	110	2	2.12	1225830540	230149	118.97	5210	5440	5210	6740	3640	5190	5326.25	5.96	-13802	5443	5316	5213	5086	4983	5380	5150	51	1550	500	3210	10	1	10101638	535	-5.69	4.45	12	2.28	-932.00	1190.00	19800	20240812	-73.23	4100	20241210	29.27	7430	-28.67	20250116	5000	6.00	20250305	19800	-73.23	20240812	4100	29.27	20241210	0.19	N	199480	500	50 억	601806	N	N	N	N
100	20250312	140914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	130	2	2.50	1105636580	207455	107.24	5210	5440	5210	6740	3640	5190	5329.52	5.96	-20667	5443	5316	5213	5086	4983	5380	5150	51	1550	500	3210	10	1	10101638	537	-5.71	4.47	12	2.05	-932.00	1190.00	19800	20240812	-73.13	4100	20241210	29.76	7430	-28.40	20250116	5000	6.40	20250305	19800	-73.13	20240812	4100	29.76	20241210	0.19	N	199480	500	50 억	601806	N	N	N	N
101	20250312	130915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	90	2	1.73	991471065	185910	96.10	5210	5440	5210	6740	3640	5190	5333.07	5.96	-24556	5443	5316	5213	5086	4983	5380	5150	51	1550	500	3210	10	1	10101638	533	-5.67	4.44	12	1.84	-932.00	1190.00	19800	20240812	-73.33	4100	20241210	28.78	7430	-28.94	20250116	5000	5.60	20250305	19800	-73.33	20240812	4100	28.78	20241210	0.19	N	199480	500	50 억	601806	N	N	N	N
102	20250312	120917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	80	2	1.54	211007670	40131	20.75	5210	5300	5210	6740	3640	5190	5257.97	5.96	-333	5443	5316	5213	5086	4983	5380	5150	51	1550	500	3210	10	1	10101638	532	-5.65	4.43	12	0.40	-932.00	1190.00	19800	20240812	-73.38	4100	20241210	28.54	7430	-29.07	20250116	5000	5.40	20250305	19800	-73.38	20240812	4100	28.54	20241210	0.19	N	199480	500	50 억	601806	N	N	N	N
103	20250312	110910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	80	2	1.54	165385820	31464	16.27	5210	5300	5210	6740	3640	5190	5256.35	5.96	-679	5443	5316	5213	5086	4983	5380	5150	51	1550	500	3210	10	1	10101638	532	-5.65	4.43	12	0.31	-932.00	1190.00	19800	20240812	-73.38	4100	20241210	28.54	7430	-29.07	20250116	5000	5.40	20250305	19800	-73.38	20240812	4100	28.54	20241210	0.19	N	199480	500	50 억	601806	N	N	N	N
104	20250312	100912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	90	2	1.73	122679370	23338	12.06	5210	5300	5210	6740	3640	5190	5256.64	5.96	-915	5443	5316	5213	5086	4983	5380	5150	51	1550	500	3210	10	1	10101638	533	-5.67	4.44	12	0.23	-932.00	1190.00	19800	20240812	-73.33	4100	20241210	28.78	7430	-28.94	20250116	5000	5.60	20250305	19800	-73.33	20240812	4100	28.78	20241210	0.19	N	199480	500	50 억	601806	N	N	N	N
105	20250312	090919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	60	2	1.16	18744370	3580	1.85	5210	5280	5210	6740	3640	5190	5235.86	5.96	609	5443	5316	5213	5086	4983	5380	5150	51	1550	500	3210	10	1	10101638	530	-5.63	4.41	12	0.04	-932.00	1190.00	19800	20240812	-73.48	4100	20241210	28.05	7430	-29.34	20250116	5000	5.00	20250305	19800	-73.48	20240812	4100	28.05	20241210	0.19	N	199480	500	50 억	601806	N	N	N	N
106	20250311	160907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	0	3	0.00	993660715	190318	39.03	5120	5340	5110	6740	3640	5190	5221.06	5.98	-2923	5763	5476	5283	4996	4803	5620	5140	51	1550	500	3210	10	1	10101638	524	-5.57	4.36	12	1.88	-932.00	1190.00	19800	20240812	-73.79	4100	20241210	26.59	7430	-30.15	20250116	5000	3.80	20250305	19800	-73.79	20240812	4100	26.59	20241210	0.19	N	199480	500	50 억	604407	N	N	N	N
107	20250311	150911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	30	2	0.58	951089845	182159	37.35	5120	5340	5110	6740	3640	5190	5221.21	5.98	-7707	5763	5476	5283	4996	4803	5620	5140	51	1550	500	3210	10	1	10101638	527	-5.60	4.39	12	1.80	-932.00	1190.00	19800	20240812	-73.64	4100	20241210	27.32	7430	-29.74	20250116	5000	4.40	20250305	19800	-73.64	20240812	4100	27.32	20241210	0.19	N	199480	500	50 억	604407	N	N	N	N
108	20250311	140912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	80	2	1.54	883796785	169299	34.72	5120	5340	5110	6740	3640	5190	5220.33	5.98	-7355	5763	5476	5283	4996	4803	5620	5140	51	1550	500	3210	10	1	10101638	532	-5.65	4.43	12	1.68	-932.00	1190.00	19800	20240812	-73.38	4100	20241210	28.54	7430	-29.07	20250116	5000	5.40	20250305	19800	-73.38	20240812	4100	28.54	20241210	0.19	N	199480	500	50 억	604407	N	N	N	N
109	20250311	130911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	80	2	1.54	815870905	156368	32.07	5120	5340	5110	6740	3640	5190	5217.63	5.98	-8805	5763	5476	5283	4996	4803	5620	5140	51	1550	500	3210	10	1	10101638	532	-5.65	4.43	12	1.55	-932.00	1190.00	19800	20240812	-73.38	4100	20241210	28.54	7430	-29.07	20250116	5000	5.40	20250305	19800	-73.38	20240812	4100	28.54	20241210	0.19	N	199480	500	50 억	604407	N	N	N	N
110	20250311	120909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	90	2	1.73	576618570	111205	22.80	5120	5300	5110	6740	3640	5190	5185.19	5.98	586	5763	5476	5283	4996	4803	5620	5140	51	1550	500	3210	10	1	10101638	533	-5.67	4.44	12	1.10	-932.00	1190.00	19800	20240812	-73.33	4100	20241210	28.78	7430	-28.94	20250116	5000	5.60	20250305	19800	-73.33	20240812	4100	28.78	20241210	0.19	N	199480	500	50 억	604407	N	N	N	N
111	20250311	110909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	30	2	0.58	451649655	87451	17.93	5120	5280	5110	6740	3640	5190	5164.60	5.98	-1402	5763	5476	5283	4996	4803	5620	5140	51	1550	500	3210	10	1	10101638	527	-5.60	4.39	12	0.87	-932.00	1190.00	19800	20240812	-73.64	4100	20241210	27.32	7430	-29.74	20250116	5000	4.40	20250305	19800	-73.64	20240812	4100	27.32	20241210	0.19	N	199480	500	50 억	604407	N	N	N	N
112	20250311	100911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-40	5	-0.77	290544025	56531	11.59	5120	5230	5110	6740	3640	5190	5139.55	5.98	4270	5763	5476	5283	4996	4803	5620	5140	51	1550	500	3210	10	1	10101638	520	-5.53	4.33	12	0.56	-932.00	1190.00	19800	20240812	-73.99	4100	20241210	25.61	7430	-30.69	20250116	5000	3.00	20250305	19800	-73.99	20240812	4100	25.61	20241210	0.19	N	199480	500	50 억	604407	N	N	N	N
113	20250311	090911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-30	5	-0.58	76723300	14968	3.07	5120	5180	5110	6740	3640	5190	5125.82	5.98	3091	5763	5476	5283	4996	4803	5620	5140	51	1550	500	3210	10	1	10101638	521	-5.54	4.34	12	0.15	-932.00	1190.00	19800	20240812	-73.94	4100	20241210	25.85	7430	-30.55	20250116	5000	3.20	20250305	19800	-73.94	20240812	4100	25.85	20241210	0.19	N	199480	500	50 억	604407	N	N	N	N
114	20250310	160902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	80	2	1.57	2561806650	482032	190.37	5110	5570	5090	6640	3580	5110	5314.77	6.27	-29831	5483	5296	5203	5016	4923	5250	4970	51	1530	500	3160	10	1	10101638	524	-5.57	4.36	12	4.77	-932.00	1190.00	19800	20240812	-73.79	4100	20241210	26.59	7430	-30.15	20250116	5000	3.80	20250305	19800	-73.79	20240812	4100	26.59	20241210	0.18	N	199480	500	50 억	632873	N	N	N	N
115	20250310	150909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	110	2	2.15	2508288045	471742	186.31	5110	5570	5090	6640	3580	5110	5317.08	6.27	-32047	5483	5296	5203	5016	4923	5250	4970	51	1530	500	3160	10	1	10101638	527	-5.60	4.39	12	4.67	-932.00	1190.00	19800	20240812	-73.64	4100	20241210	27.32	7430	-29.74	20250116	5000	4.40	20250305	19800	-73.64	20240812	4100	27.32	20241210	0.18	N	199480	500	50 억	632873	N	N	N	N
116	20250310	140907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	100	2	1.96	2418493555	454468	179.49	5110	5570	5090	6640	3580	5110	5321.59	6.27	-38001	5483	5296	5203	5016	4923	5250	4970	51	1530	500	3160	10	1	10101638	526	-5.59	4.38	12	4.50	-932.00	1190.00	19800	20240812	-73.69	4100	20241210	27.07	7430	-29.88	20250116	5000	4.20	20250305	19800	-73.69	20240812	4100	27.07	20241210	0.18	N	199480	500	50 억	632873	N	N	N	N
117	20250310	130906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	130	2	2.54	2294495475	430683	170.09	5110	5570	5090	6640	3580	5110	5327.57	6.27	-42872	5483	5296	5203	5016	4923	5250	4970	51	1530	500	3160	10	1	10101638	529	-5.62	4.40	12	4.26	-932.00	1190.00	19800	20240812	-73.54	4100	20241210	27.80	7430	-29.48	20250116	5000	4.80	20250305	19800	-73.54	20240812	4100	27.80	20241210	0.18	N	199480	500	50 억	632873	N	N	N	N
118	20250310	120904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	110	2	2.15	351539230	68118	26.90	5110	5240	5090	6640	3580	5110	5160.74	6.27	797	5483	5296	5203	5016	4923	5250	4970	51	1530	500	3160	10	1	10101638	527	-5.60	4.39	12	0.67	-932.00	1190.00	19800	20240812	-73.64	4100	20241210	27.32	7430	-29.74	20250116	5000	4.40	20250305	19800	-73.64	20240812	4100	27.32	20241210	0.18	N	199480	500	50 억	632873	N	N	N	N
119	20250310	110904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	70	2	1.37	265649990	51600	20.38	5110	5220	5090	6640	3580	5110	5148.26	6.27	-177	5483	5296	5203	5016	4923	5250	4970	51	1530	500	3160	10	1	10101638	523	-5.56	4.35	12	0.51	-932.00	1190.00	19800	20240812	-73.84	4100	20241210	26.34	7430	-30.28	20250116	5000	3.60	20250305	19800	-73.84	20240812	4100	26.34	20241210	0.18	N	199480	500	50 억	632873	N	N	N	N
120	20250310	100903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	80	2	1.57	219530020	42677	16.85	5110	5220	5090	6640	3580	5110	5143.99	6.27	1949	5483	5296	5203	5016	4923	5250	4970	51	1530	500	3160	10	1	10101638	524	-5.57	4.36	12	0.42	-932.00	1190.00	19800	20240812	-73.79	4100	20241210	26.59	7430	-30.15	20250116	5000	3.80	20250305	19800	-73.79	20240812	4100	26.59	20241210	0.18	N	199480	500	50 억	632873	N	N	N	N
121	20250310	090905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	30	2	0.59	91309180	17809	7.03	5110	5200	5090	6640	3580	5110	5127.14	6.27	-2187	5483	5296	5203	5016	4923	5250	4970	51	1530	500	3160	10	1	10101638	519	-5.52	4.32	12	0.18	-932.00	1190.00	19800	20240812	-74.04	4100	20241210	25.37	7430	-30.82	20250116	5000	2.80	20250305	19800	-74.04	20240812	4100	25.37	20241210	0.18	N	199480	500	50 억	632873	N	N	N	N
122	20250307	160902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	-340	5	-6.24	1319635920	251502	13.14	5320	5390	5110	7080	3820	5450	5246.94	6.13	12452	6316	5882	5446	5012	4576	6100	5230	51	1630	500	3370	10	1	10101638	516	-5.48	4.29	12	2.49	-932.00	1190.00	19800	20240812	-74.19	4100	20241210	24.63	7430	-31.22	20250116	5000	2.20	20250305	19800	-74.19	20240812	4100	24.63	20241210	0.17	N	199480	500	50 억	619368	N	N	N	N
123	20250307	150906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	-280	5	-5.14	1186733280	225659	11.79	5320	5390	5120	7080	3820	5450	5258.87	6.13	9769	6316	5882	5446	5012	4576	6100	5230	51	1630	500	3370	10	1	10101638	522	-5.55	4.34	12	2.23	-932.00	1190.00	19800	20240812	-73.89	4100	20241210	26.10	7430	-30.42	20250116	5000	3.40	20250305	19800	-73.89	20240812	4100	26.10	20241210	0.17	N	199480	500	50 억	619368	N	N	N	N
124	20250307	140903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	-250	5	-4.59	958155925	181384	9.48	5320	5390	5170	7080	3820	5450	5282.36	6.13	5893	6316	5882	5446	5012	4576	6100	5230	51	1630	500	3370	10	1	10101638	525	-5.58	4.37	12	1.80	-932.00	1190.00	19800	20240812	-73.74	4100	20241210	26.83	7430	-30.01	20250116	5000	4.00	20250305	19800	-73.74	20240812	4100	26.83	20241210	0.17	N	199480	500	50 억	619368	N	N	N	N
125	20250307	130905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	-160	5	-2.94	744747595	140773	7.36	5320	5390	5200	7080	3820	5450	5290.28	6.13	3680	6316	5882	5446	5012	4576	6100	5230	51	1630	500	3370	10	1	10101638	534	-5.68	4.45	12	1.39	-932.00	1190.00	19800	20240812	-73.28	4100	20241210	29.02	7430	-28.80	20250116	5000	5.80	20250305	19800	-73.28	20240812	4100	29.02	20241210	0.17	N	199480	500	50 억	619368	N	N	N	N
126	20250307	120905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	-210	5	-3.85	699012520	132051	6.90	5320	5390	5210	7080	3820	5450	5293.36	6.13	3879	6316	5882	5446	5012	4576	6100	5230	51	1630	500	3370	10	1	10101638	529	-5.62	4.40	12	1.31	-932.00	1190.00	19800	20240812	-73.54	4100	20241210	27.80	7430	-29.48	20250116	5000	4.80	20250305	19800	-73.54	20240812	4100	27.80	20241210	0.17	N	199480	500	50 억	619368	N	N	N	N
127	20250307	110903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	-200	5	-3.67	568446150	107157	5.60	5320	5390	5220	7080	3820	5450	5304.64	6.13	8210	6316	5882	5446	5012	4576	6100	5230	51	1630	500	3370	10	1	10101638	530	-5.63	4.41	12	1.06	-932.00	1190.00	19800	20240812	-73.48	4100	20241210	28.05	7430	-29.34	20250116	5000	5.00	20250305	19800	-73.48	20240812	4100	28.05	20241210	0.17	N	199480	500	50 억	619368	N	N	N	N
128	20250307	100900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	-160	5	-2.94	420448310	79040	4.13	5320	5390	5260	7080	3820	5450	5319.24	6.13	13739	6316	5882	5446	5012	4576	6100	5230	51	1630	500	3370	10	1	10101638	534	-5.68	4.45	12	0.78	-932.00	1190.00	19800	20240812	-73.28	4100	20241210	29.02	7430	-28.80	20250116	5000	5.80	20250305	19800	-73.28	20240812	4100	29.02	20241210	0.17	N	199480	500	50 억	619368	N	N	N	N
129	20250307	090907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	-100	5	-1.83	145936680	27415	1.43	5320	5390	5260	7080	3820	5450	5322.69	6.13	10456	6316	5882	5446	5012	4576	6100	5230	51	1630	500	3370	10	1	10101638	540	-5.74	4.50	12	0.27	-932.00	1190.00	19800	20240812	-72.98	4100	20241210	30.49	7430	-27.99	20250116	5000	7.00	20250305	19800	-72.98	20240812	4100	30.49	20241210	0.17	N	199480	500	50 억	619368	N	N	N	N
130	20250306	160859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5450	380	2	7.50	10592892435	1900338	1726.59	5060	5880	5010	6590	3550	5070	5574.32	5.69	45539	5370	5220	5110	4960	4850	5295	5035	51	1520	500	3140	10	1	10101638	551	-5.85	4.58	12	18.81	-932.00	1190.00	19800	20240812	-72.47	4100	20241210	32.93	7430	-26.65	20250116	5000	9.00	20250305	19800	-72.47	20240812	4100	32.93	20241210	0.20	N	199480	500	50 억	575273	N	N	N	N
131	20250306	150858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5390	320	2	6.31	10350540075	1855881	1686.20	5060	5880	5010	6590	3550	5070	5577.16	5.69	44280	5370	5220	5110	4960	4850	5295	5035	51	1520	500	3140	10	1	10101638	544	-5.78	4.53	12	18.37	-932.00	1190.00	19800	20240812	-72.78	4100	20241210	31.46	7430	-27.46	20250116	5000	7.80	20250305	19800	-72.78	20240812	4100	31.46	20241210	0.20	N	199480	500	50 억	575273	N	N	N	N
132	20250306	140857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5570	500	2	9.86	9164709230	1638278	1488.49	5060	5880	5010	6590	3550	5070	5594.11	5.69	4468	5370	5220	5110	4960	4850	5295	5035	51	1520	500	3140	10	1	10101638	563	-5.98	4.68	12	16.22	-932.00	1190.00	19800	20240812	-71.87	4100	20241210	35.85	7430	-25.03	20250116	5000	11.40	20250305	19800	-71.87	20240812	4100	35.85	20241210	0.20	N	199480	500	50 억	575273	N	N	N	N
133	20250306	130858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	40	2	0.79	491012100	95986	87.21	5060	5210	5010	6590	3550	5070	5115.46	5.69	-2613	5370	5220	5110	4960	4850	5295	5035	51	1520	500	3140	10	1	10101638	516	-5.48	4.29	12	0.95	-932.00	1190.00	19800	20240812	-74.19	4100	20241210	24.63	7430	-31.22	20250116	5000	2.20	20250305	19800	-74.19	20240812	4100	24.63	20241210	0.20	N	199480	500	50 억	575273	N	N	N	N
134	20250306	120857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	130	2	2.56	436769480	85448	77.64	5060	5210	5010	6590	3550	5070	5111.52	5.69	-4585	5370	5220	5110	4960	4850	5295	5035	51	1520	500	3140	10	1	10101638	525	-5.58	4.37	12	0.85	-932.00	1190.00	19800	20240812	-73.74	4100	20241210	26.83	7430	-30.01	20250116	5000	4.00	20250305	19800	-73.74	20240812	4100	26.83	20241210	0.20	N	199480	500	50 억	575273	N	N	N	N
135	20250306	110854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	90	2	1.78	361411250	70874	64.39	5060	5200	5010	6590	3550	5070	5099.35	5.69	-3940	5370	5220	5110	4960	4850	5295	5035	51	1520	500	3140	10	1	10101638	521	-5.54	4.34	12	0.70	-932.00	1190.00	19800	20240812	-73.94	4100	20241210	25.85	7430	-30.55	20250116	5000	3.20	20250305	19800	-73.94	20240812	4100	25.85	20241210	0.20	N	199480	500	50 억	575273	N	N	N	N
136	20250306	100856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	-30	5	-0.59	176203270	34812	31.63	5060	5100	5010	6590	3550	5070	5061.57	5.69	-1551	5370	5220	5110	4960	4850	5295	5035	51	1520	500	3140	10	1	10101638	509	-5.41	4.24	12	0.34	-932.00	1190.00	19800	20240812	-74.55	4100	20241210	22.93	7430	-32.17	20250116	5000	0.80	20250305	19800	-74.55	20240812	4100	22.93	20241210	0.20	N	199480	500	50 억	575273	N	N	N	N
137	20250306	090859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	0	3	0.00	41389870	8157	7.41	5060	5100	5060	6590	3550	5070	5074.15	5.69	1791	5370	5220	5110	4960	4850	5295	5035	51	1520	500	3140	10	1	10101638	512	-5.44	4.26	12	0.08	-932.00	1190.00	19800	20240812	-74.39	4100	20241210	23.66	7430	-31.76	20250116	5000	1.40	20250305	19800	-74.39	20240812	4100	23.66	20241210	0.20	N	199480	500	50 억	575273	N	N	N	N
138	20250305	160848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	40	2	0.80	545567375	107801	37.33	5030	5260	5000	6530	3530	5030	5060.84	5.64	5278	5523	5276	5153	4906	4783	5215	4845	51	1500	500	3110	10	1	10101638	512	-5.44	4.26	12	1.07	-932.00	1190.00	19800	20240812	-74.39	4100	20241210	23.66	7430	-31.76	20250116	5000	1.40	20250305	19800	-74.39	20240812	4100	23.66	20241210	0.22	N	199480	500	50 억	570177	N	N	N	N
139	20250305	150851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	40	2	0.80	498922690	98595	34.14	5030	5260	5000	6530	3530	5030	5060.33	5.64	4270	5523	5276	5153	4906	4783	5215	4845	51	1500	500	3110	10	1	10101638	512	-5.44	4.26	12	0.98	-932.00	1190.00	19800	20240812	-74.39	4100	20241210	23.66	7430	-31.76	20250116	5000	1.40	20250305	19800	-74.39	20240812	4100	23.66	20241210	0.22	N	199480	500	50 억	570177	N	N	N	N
140	20250305	140850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	20	2	0.40	386601350	76297	26.42	5030	5260	5000	6530	3530	5030	5067.06	5.64	-42	5523	5276	5153	4906	4783	5215	4845	51	1500	500	3110	10	1	10101638	510	-5.42	4.24	12	0.76	-932.00	1190.00	19800	20240812	-74.49	4100	20241210	23.17	7430	-32.03	20250116	5000	1.00	20250305	19800	-74.49	20240812	4100	23.17	20241210	0.22	N	199480	500	50 억	570177	N	N	N	N
141	20250305	130846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	40	2	0.80	327114825	64505	22.34	5030	5260	5000	6530	3530	5030	5071.16	5.64	-1872	5523	5276	5153	4906	4783	5215	4845	51	1500	500	3110	10	1	10101638	512	-5.44	4.26	12	0.64	-932.00	1190.00	19800	20240812	-74.39	4100	20241210	23.66	7430	-31.76	20250116	5000	1.40	20250305	19800	-74.39	20240812	4100	23.66	20241210	0.22	N	199480	500	50 억	570177	N	N	N	N
142	20250305	120849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	30	2	0.60	272335700	53672	18.58	5030	5260	5000	6530	3530	5030	5074.08	5.64	-1458	5523	5276	5153	4906	4783	5215	4845	51	1500	500	3110	10	1	10101638	511	-5.43	4.25	12	0.53	-932.00	1190.00	19800	20240812	-74.44	4100	20241210	23.41	7430	-31.90	20250116	5000	1.20	20250305	19800	-74.44	20240812	4100	23.41	20241210	0.22	N	199480	500	50 억	570177	N	N	N	N
143	20250305	110843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	60	2	1.19	231305530	45586	15.78	5030	5260	5000	6530	3530	5030	5074.05	5.64	1070	5523	5276	5153	4906	4783	5215	4845	51	1500	500	3110	10	1	10101638	514	-5.46	4.28	12	0.45	-932.00	1190.00	19800	20240812	-74.29	4100	20241210	24.15	7430	-31.49	20250116	5000	1.80	20250305	19800	-74.29	20240812	4100	24.15	20241210	0.22	N	199480	500	50 억	570177	N	N	N	N
144	20250305	100848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	70	2	1.39	189000960	37287	12.91	5030	5260	5000	6530	3530	5030	5068.82	5.64	1400	5523	5276	5153	4906	4783	5215	4845	51	1500	500	3110	10	1	10101638	515	-5.47	4.29	12	0.37	-932.00	1190.00	19800	20240812	-74.24	4100	20241210	24.39	7430	-31.36	20250116	5000	2.00	20250305	19800	-74.24	20240812	4100	24.39	20241210	0.22	N	199480	500	50 억	570177	N	N	N	N
145	20250305	090846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	60	2	1.19	58352400	11501	3.98	5030	5260	5030	6530	3530	5030	5073.69	5.64	3127	5523	5276	5153	4906	4783	5215	4845	51	1500	500	3110	10	1	10101638	514	-5.46	4.28	12	0.11	-932.00	1190.00	19800	20240812	-74.29	4100	20241210	24.15	7430	-31.49	20250116	5030	1.19	20250305	19800	-74.29	20240812	4100	24.15	20241210	0.22	N	199480	500	50 억	570177	N	N	N	N
146	20250304	160839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	-470	5	-8.55	1464599405	285768	74.87	5290	5400	5030	7150	3850	5500	5125.23	5.76	-12095	5966	5732	5616	5382	5266	5675	5325	51	1650	500	3410	10	1	10101638	508	-5.40	4.23	12	2.83	-932.00	1190.00	19800	20240812	-74.60	4100	20241210	22.68	7430	-32.30	20250116	5030	0.00	20250304	19800	-74.60	20240812	4100	22.68	20241210	0.26	N	199480	500	50 억	581798	N	N	N	N
147	20250304	150834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	-400	5	-7.27	1286969345	250610	65.66	5290	5400	5030	7150	3850	5500	5135.35	5.76	-15471	5966	5732	5616	5382	5266	5675	5325	51	1650	500	3410	10	1	10101638	515	-5.47	4.29	12	2.48	-932.00	1190.00	19800	20240812	-74.24	4100	20241210	24.39	7430	-31.36	20250116	5030	1.39	20250304	19800	-74.24	20240812	4100	24.39	20241210	0.26	N	199480	500	50 억	581798	N	N	N	N
148	20250304	140839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	-400	5	-7.27	1195495745	232589	60.94	5290	5400	5030	7150	3850	5500	5139.95	5.76	-16608	5966	5732	5616	5382	5266	5675	5325	51	1650	500	3410	10	1	10101638	515	-5.47	4.29	12	2.30	-932.00	1190.00	19800	20240812	-74.24	4100	20241210	24.39	7430	-31.36	20250116	5030	1.39	20250304	19800	-74.24	20240812	4100	24.39	20241210	0.26	N	199480	500	50 억	581798	N	N	N	N
149	20250304	130836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	-400	5	-7.27	1079901605	209861	54.98	5290	5400	5030	7150	3850	5500	5145.79	5.76	-18302	5966	5732	5616	5382	5266	5675	5325	51	1650	500	3410	10	1	10101638	515	-5.47	4.29	12	2.08	-932.00	1190.00	19800	20240812	-74.24	4100	20241210	24.39	7430	-31.36	20250116	5030	1.39	20250304	19800	-74.24	20240812	4100	24.39	20241210	0.26	N	199480	500	50 억	581798	N	N	N	N
150	20250304	120834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	-400	5	-7.27	1001547470	194497	50.96	5290	5400	5030	7150	3850	5500	5149.42	5.76	-13515	5966	5732	5616	5382	5266	5675	5325	51	1650	500	3410	10	1	10101638	515	-5.47	4.29	12	1.93	-932.00	1190.00	19800	20240812	-74.24	4100	20241210	24.39	7430	-31.36	20250116	5030	1.39	20250304	19800	-74.24	20240812	4100	24.39	20241210	0.26	N	199480	500	50 억	581798	N	N	N	N
151	20250304	110838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	-370	5	-6.73	843956100	163433	42.82	5290	5400	5070	7150	3850	5500	5163.93	5.76	-15136	5966	5732	5616	5382	5266	5675	5325	51	1650	500	3410	10	1	10101638	518	-5.50	4.31	12	1.62	-932.00	1190.00	19800	20240812	-74.09	4100	20241210	25.12	7430	-30.96	20250116	5050	1.58	20250217	19800	-74.09	20240812	4100	25.12	20241210	0.26	N	199480	500	50 억	581798	N	N	N	N
152	20250304	100832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	-380	5	-6.91	616072855	118842	31.14	5290	5400	5110	7150	3850	5500	5183.97	5.76	1270	5966	5732	5616	5382	5266	5675	5325	51	1650	500	3410	10	1	10101638	517	-5.49	4.30	12	1.18	-932.00	1190.00	19800	20240812	-74.14	4100	20241210	24.88	7430	-31.09	20250116	5050	1.39	20250217	19800	-74.14	20240812	4100	24.88	20241210	0.26	N	199480	500	50 억	581798	N	N	N	N
153	20250304	090830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	-320	5	-5.82	210593790	40116	10.51	5290	5400	5170	7150	3850	5500	5249.62	5.76	7199	5966	5732	5616	5382	5266	5675	5325	51	1650	500	3410	10	1	10101638	523	-5.56	4.35	12	0.40	-932.00	1190.00	19800	20240812	-73.84	4100	20241210	26.34	7430	-30.28	20250116	5050	2.57	20250217	19800	-73.84	20240812	4100	26.34	20241210	0.26	N	199480	500	50 억	581798	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History