KissMeData/413640/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 05f4f70f5e Add accumulated files

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

67 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	161314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10990	-120	5	-1.08	558448295	51304	105.40	11130	11400	10750	14440	7780	11110	10885.08	1.61	16062	11763	11436	11223	10896	10683	11330	10790	36	3330	500	6660	10	1	7206940	792	21.51	2.58	12	0.71	511.00	4254.00	14150	20240524	-22.33	7280	20250124	50.96	12670	-13.26	20250321	7280	50.96	20250124	14150	-22.33	20240524	7280	50.96	20250124	3.11	N	413640	500	36 억	115714	N	N	N	N
3	20250328	151318	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10930	-180	5	-1.62	542818085	49876	102.47	11130	11400	10750	14440	7780	11110	10883.35	1.61	15584	11763	11436	11223	10896	10683	11330	10790	36	3330	500	6660	10	1	7206940	788	21.39	2.57	12	0.69	511.00	4254.00	14150	20240524	-22.76	7280	20250124	50.14	12670	-13.73	20250321	7280	50.14	20250124	14150	-22.76	20240524	7280	50.14	20250124	3.11	N	413640	500	36 억	115714	N	N	N	N
4	20250328	141322	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10910	-200	5	-1.80	487800835	44853	92.15	11130	11400	10750	14440	7780	11110	10875.55	1.61	14790	11763	11436	11223	10896	10683	11330	10790	36	3330	500	6660	10	1	7206940	786	21.35	2.56	12	0.62	511.00	4254.00	14150	20240524	-22.90	7280	20250124	49.86	12670	-13.89	20250321	7280	49.86	20250124	14150	-22.90	20240524	7280	49.86	20250124	3.11	N	413640	500	36 억	115714	N	N	N	N
5	20250328	131316	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11030	-80	5	-0.72	446750305	41086	84.41	11130	11400	10750	14440	7780	11110	10873.54	1.61	13510	11763	11436	11223	10896	10683	11330	10790	36	3330	500	6660	10	1	7206940	795	21.59	2.59	12	0.57	511.00	4254.00	14150	20240524	-22.05	7280	20250124	51.51	12670	-12.94	20250321	7280	51.51	20250124	14150	-22.05	20240524	7280	51.51	20250124	3.11	N	413640	500	36 억	115714	N	N	N	N
6	20250328	121314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10920	-190	5	-1.71	407752005	37521	77.09	11130	11400	10750	14440	7780	11110	10867.30	1.61	11628	11763	11436	11223	10896	10683	11330	10790	36	3330	500	6660	10	1	7206940	787	21.37	2.57	12	0.52	511.00	4254.00	14150	20240524	-22.83	7280	20250124	50.00	12670	-13.81	20250321	7280	50.00	20250124	14150	-22.83	20240524	7280	50.00	20250124	3.11	N	413640	500	36 억	115714	N	N	N	N
7	20250328	111312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10860	-250	5	-2.25	373219385	34355	70.58	11130	11400	10750	14440	7780	11110	10863.61	1.61	10469	11763	11436	11223	10896	10683	11330	10790	36	3330	500	6660	10	1	7206940	783	21.25	2.55	12	0.48	511.00	4254.00	14150	20240524	-23.25	7280	20250124	49.18	12670	-14.29	20250321	7280	49.18	20250124	14150	-23.25	20240524	7280	49.18	20250124	3.11	N	413640	500	36 억	115714	N	N	N	N
8	20250328	101321	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10890	-220	5	-1.98	345106715	31781	65.29	11130	11400	10750	14440	7780	11110	10858.90	1.61	9723	11763	11436	11223	10896	10683	11330	10790	36	3330	500	6660	10	1	7206940	785	21.31	2.56	12	0.44	511.00	4254.00	14150	20240524	-23.04	7280	20250124	49.59	12670	-14.05	20250321	7280	49.59	20250124	14150	-23.04	20240524	7280	49.59	20250124	3.11	N	413640	500	36 억	115714	N	N	N	N
9	20250328	091330	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10920	-190	5	-1.71	95891320	8797	18.07	11130	11400	10800	14440	7780	11110	10900.46	1.61	4007	11763	11436	11223	10896	10683	11330	10790	36	3330	500	6660	10	1	7206940	787	21.37	2.57	12	0.12	511.00	4254.00	14150	20240524	-22.83	7280	20250124	50.00	12670	-13.81	20250321	7280	50.00	20250124	14150	-22.83	20240524	7280	50.00	20250124	3.11	N	413640	500	36 억	115714	N	N	N	N
10	20250327	162631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11110	-310	5	-2.71	545427380	48674	60.41	11250	11550	11010	14840	8000	11420	11205.74	1.60	-826	11806	11612	11356	11162	10906	11710	11260	36	3420	500	6850	10	1	7206940	801	-38.18	2.92	12	0.68	-291.00	3804.00	14150	20240524	-21.48	7280	20250124	52.61	12670	-12.31	20250321	7280	52.61	20250124	14150	-21.48	20240524	7280	52.61	20250124	3.26	N	413640	500	36 억	115518	N	N	N	N
11	20250327	151316	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11180	-240	5	-2.10	515157900	45951	57.03	11250	11550	11010	14840	8000	11420	11211.03	1.60	-1823	11806	11612	11356	11162	10906	11710	11260	36	3420	500	6850	10	1	7206940	806	-38.42	2.94	12	0.64	-291.00	3804.00	14150	20240524	-20.99	7280	20250124	53.57	12670	-11.76	20250321	7280	53.57	20250124	14150	-20.99	20240524	7280	53.57	20250124	3.26	N	413640	500	36 억	115518	N	N	N	N
12	20250327	141319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11190	-230	5	-2.01	354362430	31547	39.15	11250	11550	11070	14840	8000	11420	11232.84	1.60	225	11806	11612	11356	11162	10906	11710	11260	36	3420	500	6850	10	1	7206940	806	-38.45	2.94	12	0.44	-291.00	3804.00	14150	20240524	-20.92	7280	20250124	53.71	12670	-11.68	20250321	7280	53.71	20250124	14150	-20.92	20240524	7280	53.71	20250124	3.26	N	413640	500	36 억	115518	N	N	N	N
13	20250327	131311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11180	-240	5	-2.10	337410830	30031	37.27	11250	11550	11070	14840	8000	11420	11235.42	1.60	447	11806	11612	11356	11162	10906	11710	11260	36	3420	500	6850	10	1	7206940	806	-38.42	2.94	12	0.42	-291.00	3804.00	14150	20240524	-20.99	7280	20250124	53.57	12670	-11.76	20250321	7280	53.57	20250124	14150	-20.99	20240524	7280	53.57	20250124	3.26	N	413640	500	36 억	115518	N	N	N	N
14	20250327	121324	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11220	-200	5	-1.75	312345110	27782	34.48	11250	11550	11070	14840	8000	11420	11242.72	1.60	391	11806	11612	11356	11162	10906	11710	11260	36	3420	500	6850	10	1	7206940	809	-38.56	2.95	12	0.39	-291.00	3804.00	14150	20240524	-20.71	7280	20250124	54.12	12670	-11.44	20250321	7280	54.12	20250124	14150	-20.71	20240524	7280	54.12	20250124	3.26	N	413640	500	36 억	115518	N	N	N	N
15	20250327	111317	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11180	-240	5	-2.10	248332320	22033	27.35	11250	11550	11070	14840	8000	11420	11270.93	1.60	-465	11806	11612	11356	11162	10906	11710	11260	36	3420	500	6850	10	1	7206940	806	-38.42	2.94	12	0.31	-291.00	3804.00	14150	20240524	-20.99	7280	20250124	53.57	12670	-11.76	20250321	7280	53.57	20250124	14150	-20.99	20240524	7280	53.57	20250124	3.26	N	413640	500	36 억	115518	N	N	N	N
16	20250327	101311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11210	-210	5	-1.84	182601640	16181	20.08	11250	11550	11070	14840	8000	11420	11284.94	1.60	-72	11806	11612	11356	11162	10906	11710	11260	36	3420	500	6850	10	1	7206940	808	-38.52	2.95	12	0.22	-291.00	3804.00	14150	20240524	-20.78	7280	20250124	53.98	12670	-11.52	20250321	7280	53.98	20250124	14150	-20.78	20240524	7280	53.98	20250124	3.26	N	413640	500	36 억	115518	N	N	N	N
17	20250327	091316	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11430	10	2	0.09	88673830	7855	9.75	11250	11550	11070	14840	8000	11420	11288.84	1.60	1028	11806	11612	11356	11162	10906	11710	11260	36	3420	500	6850	10	1	7206940	824	-39.28	3.00	12	0.11	-291.00	3804.00	14150	20240524	-19.22	7280	20250124	57.01	12670	-9.79	20250321	7280	57.01	20250124	14150	-19.22	20240524	7280	57.01	20250124	3.26	N	413640	500	36 억	115518	N	N	N	N
18	20250326	161302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11420	210	2	1.87	912394715	80517	59.45	11210	11550	11100	14570	7850	11210	11331.72	1.33	19948	12276	11742	11456	10922	10636	11600	10780	36	3360	500	6720	10	1	7206940	823	-39.24	3.00	12	1.12	-291.00	3804.00	14150	20240524	-19.29	7280	20250124	56.87	12670	-9.87	20250321	7280	56.87	20250124	14150	-19.29	20240524	7280	56.87	20250124	3.30	N	413640	500	36 억	95592	N	N	N	N
19	20250326	151302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11370	160	2	1.43	867019635	76539	56.51	11210	11550	11100	14570	7850	11210	11327.82	1.33	18396	12276	11742	11456	10922	10636	11600	10780	36	3360	500	6720	10	1	7206940	819	-39.07	2.99	12	1.06	-291.00	3804.00	14150	20240524	-19.65	7280	20250124	56.18	12670	-10.26	20250321	7280	56.18	20250124	14150	-19.65	20240524	7280	56.18	20250124	3.30	N	413640	500	36 억	95592	N	N	N	N
20	20250326	141301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11390	180	2	1.61	778390915	68759	50.77	11210	11550	11100	14570	7850	11210	11320.57	1.33	19463	12276	11742	11456	10922	10636	11600	10780	36	3360	500	6720	10	1	7206940	821	-39.14	2.99	12	0.95	-291.00	3804.00	14150	20240524	-19.51	7280	20250124	56.46	12670	-10.10	20250321	7280	56.46	20250124	14150	-19.51	20240524	7280	56.46	20250124	3.30	N	413640	500	36 억	95592	N	N	N	N
21	20250326	131305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11380	170	2	1.52	744226455	65759	48.55	11210	11550	11100	14570	7850	11210	11317.48	1.33	20499	12276	11742	11456	10922	10636	11600	10780	36	3360	500	6720	10	1	7206940	820	-39.11	2.99	12	0.91	-291.00	3804.00	14150	20240524	-19.58	7280	20250124	56.32	12670	-10.18	20250321	7280	56.32	20250124	14150	-19.58	20240524	7280	56.32	20250124	3.30	N	413640	500	36 억	95592	N	N	N	N
22	20250326	121310	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11280	70	2	0.62	730217995	64524	47.64	11210	11550	11100	14570	7850	11210	11317.00	1.33	19527	12276	11742	11456	10922	10636	11600	10780	36	3360	500	6720	10	1	7206940	813	-38.76	2.97	12	0.90	-291.00	3804.00	14150	20240524	-20.28	7280	20250124	54.95	12670	-10.97	20250321	7280	54.95	20250124	14150	-20.28	20240524	7280	54.95	20250124	3.30	N	413640	500	36 억	95592	N	N	N	N
23	20250326	111306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11400	190	2	1.69	669218825	59132	43.66	11210	11550	11100	14570	7850	11210	11317.37	1.33	19483	12276	11742	11456	10922	10636	11600	10780	36	3360	500	6720	10	1	7206940	822	-39.18	3.00	12	0.82	-291.00	3804.00	14150	20240524	-19.43	7280	20250124	56.59	12670	-10.02	20250321	7280	56.59	20250124	14150	-19.43	20240524	7280	56.59	20250124	3.30	N	413640	500	36 억	95592	N	N	N	N
24	20250326	101305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11330	120	2	1.07	465628520	41337	30.52	11210	11470	11100	14570	7850	11210	11264.21	1.33	14947	12276	11742	11456	10922	10636	11600	10780	36	3360	500	6720	10	1	7206940	817	-38.93	2.98	12	0.57	-291.00	3804.00	14150	20240524	-19.93	7280	20250124	55.63	12670	-10.58	20250321	7280	55.63	20250124	14150	-19.93	20240524	7280	55.63	20250124	3.30	N	413640	500	36 억	95592	N	N	N	N
25	20250326	091307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11330	120	2	1.07	82539750	7271	5.37	11210	11470	11210	14570	7850	11210	11351.91	1.33	2789	12276	11742	11456	10922	10636	11600	10780	36	3360	500	6720	10	1	7206940	817	-38.93	2.98	12	0.10	-291.00	3804.00	14150	20240524	-19.93	7280	20250124	55.63	12670	-10.58	20250321	7280	55.63	20250124	14150	-19.93	20240524	7280	55.63	20250124	3.30	N	413640	500	36 억	95592	N	N	N	N
26	20250325	161255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11210	-860	5	-7.13	1558549110	135167	127.85	11970	11990	11170	15690	8450	12070	11537.78	1.45	-8892	12556	12312	12056	11812	11556	12435	11935	36	3620	500	7240	10	1	7206940	808	-38.52	2.95	12	1.88	-291.00	3804.00	14150	20240524	-20.78	7280	20250124	53.98	12670	-11.52	20250321	7280	53.98	20250124	14150	-20.78	20240524	7280	53.98	20250124	3.35	N	413640	500	36 억	104483	N	N	N	N
27	20250325	151259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11280	-790	5	-6.55	1478060470	128011	121.08	11970	11990	11170	15690	8450	12070	11546.36	1.45	-9149	12556	12312	12056	11812	11556	12435	11935	36	3620	500	7240	10	1	7206940	813	-38.76	2.97	12	1.78	-291.00	3804.00	14150	20240524	-20.28	7280	20250124	54.95	12670	-10.97	20250321	7280	54.95	20250124	14150	-20.28	20240524	7280	54.95	20250124	3.35	N	413640	500	36 억	104483	N	N	N	N
28	20250325	141255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11520	-550	5	-4.56	1109160400	95617	90.44	11970	11990	11410	15690	8450	12070	11600.03	1.45	-8292	12556	12312	12056	11812	11556	12435	11935	36	3620	500	7240	10	1	7206940	830	-39.59	3.03	12	1.33	-291.00	3804.00	14150	20240524	-18.59	7280	20250124	58.24	12670	-9.08	20250321	7280	58.24	20250124	14150	-18.59	20240524	7280	58.24	20250124	3.35	N	413640	500	36 억	104483	N	N	N	N
29	20250325	131347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11570	-500	5	-4.14	797428790	68584	64.87	11970	11990	11460	15690	8450	12070	11627.04	1.45	-2501	12556	12312	12056	11812	11556	12435	11935	36	3620	500	7240	10	1	7206940	834	-39.76	3.04	12	0.95	-291.00	3804.00	14150	20240524	-18.23	7280	20250124	58.93	12670	-8.68	20250321	7280	58.93	20250124	14150	-18.23	20240524	7280	58.93	20250124	3.35	N	413640	500	36 억	104483	N	N	N	N
30	20250325	121256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11610	-460	5	-3.81	586038090	50268	47.55	11970	11990	11480	15690	8450	12070	11658.27	1.45	-1963	12556	12312	12056	11812	11556	12435	11935	36	3620	500	7240	10	1	7206940	837	-39.90	3.05	12	0.70	-291.00	3804.00	14150	20240524	-17.95	7280	20250124	59.48	12670	-8.37	20250321	7280	59.48	20250124	14150	-17.95	20240524	7280	59.48	20250124	3.35	N	413640	500	36 억	104483	N	N	N	N
31	20250325	111256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11640	-430	5	-3.56	473580270	40558	38.36	11970	11990	11480	15690	8450	12070	11676.62	1.45	-1985	12556	12312	12056	11812	11556	12435	11935	36	3620	500	7240	10	1	7206940	839	-40.00	3.06	12	0.56	-291.00	3804.00	14150	20240524	-17.74	7280	20250124	59.89	12670	-8.13	20250321	7280	59.89	20250124	14150	-17.74	20240524	7280	59.89	20250124	3.35	N	413640	500	36 억	104483	N	N	N	N
32	20250325	101307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11640	-430	5	-3.56	378938180	32429	30.67	11970	11990	11480	15690	8450	12070	11685.16	1.45	-2887	12556	12312	12056	11812	11556	12435	11935	36	3620	500	7240	10	1	7206940	839	-40.00	3.06	12	0.45	-291.00	3804.00	14150	20240524	-17.74	7280	20250124	59.89	12670	-8.13	20250321	7280	59.89	20250124	14150	-17.74	20240524	7280	59.89	20250124	3.35	N	413640	500	36 억	104483	N	N	N	N
33	20250325	091308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11980	-90	5	-0.75	35789480	3003	2.84	11970	11990	11860	15690	8450	12070	11917.91	1.45	-470	12556	12312	12056	11812	11556	12435	11935	36	3620	500	7240	10	1	7206940	863	-41.17	3.15	12	0.04	-291.00	3804.00	14150	20240524	-15.34	7280	20250124	64.56	12670	-5.45	20250321	7280	64.56	20250124	14150	-15.34	20240524	7280	64.56	20250124	3.35	N	413640	500	36 억	104483	N	N	N	N
34	20250324	161252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12070	150	2	1.26	1263476145	104845	63.62	11940	12300	11800	15490	8350	11920	12050.90	1.60	-11643	13220	12570	12020	11370	10820	12295	11095	36	3570	500	7150	10	1	7206940	870	-41.48	3.17	12	1.45	-291.00	3804.00	14150	20240524	-14.70	7280	20250124	65.80	12670	-4.74	20250321	7280	65.80	20250124	14150	-14.70	20240524	7280	65.80	20250124	3.32	N	413640	500	36 억	115576	N	N	N	N
35	20250324	151301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12100	180	2	1.51	1247816290	103548	62.83	11940	12300	11800	15490	8350	11920	12050.61	1.60	-11511	13220	12570	12020	11370	10820	12295	11095	36	3570	500	7150	10	1	7206940	872	-41.58	3.18	12	1.44	-291.00	3804.00	14150	20240524	-14.49	7280	20250124	66.21	12670	-4.50	20250321	7280	66.21	20250124	14150	-14.49	20240524	7280	66.21	20250124	3.32	N	413640	500	36 억	115576	N	N	N	N
36	20250324	141303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12080	160	2	1.34	1140217160	94614	57.41	11940	12300	11800	15490	8350	11920	12051.25	1.60	-11357	13220	12570	12020	11370	10820	12295	11095	36	3570	500	7150	10	1	7206940	871	-41.51	3.18	12	1.31	-291.00	3804.00	14150	20240524	-14.63	7280	20250124	65.93	12670	-4.66	20250321	7280	65.93	20250124	14150	-14.63	20240524	7280	65.93	20250124	3.32	N	413640	500	36 억	115576	N	N	N	N
37	20250324	131303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12000	80	2	0.67	961583390	79783	48.41	11940	12300	11800	15490	8350	11920	12052.48	1.60	-6751	13220	12570	12020	11370	10820	12295	11095	36	3570	500	7150	10	1	7206940	865	-41.24	3.15	12	1.11	-291.00	3804.00	14150	20240524	-15.19	7280	20250124	64.84	12670	-5.29	20250321	7280	64.84	20250124	14150	-15.19	20240524	7280	64.84	20250124	3.32	N	413640	500	36 억	115576	N	N	N	N
38	20250324	121301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11950	30	2	0.25	812791830	67353	40.87	11940	12300	11800	15490	8350	11920	12067.64	1.60	-3209	13220	12570	12020	11370	10820	12295	11095	36	3570	500	7150	10	1	7206940	861	-41.07	3.14	12	0.93	-291.00	3804.00	14150	20240524	-15.55	7280	20250124	64.15	12670	-5.68	20250321	7280	64.15	20250124	14150	-15.55	20240524	7280	64.15	20250124	3.32	N	413640	500	36 억	115576	N	N	N	N
39	20250324	111300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12070	150	2	1.26	644412960	53301	32.34	11940	12300	11800	15490	8350	11920	12090.07	1.60	1522	13220	12570	12020	11370	10820	12295	11095	36	3570	500	7150	10	1	7206940	870	-41.48	3.17	12	0.74	-291.00	3804.00	14150	20240524	-14.70	7280	20250124	65.80	12670	-4.74	20250321	7280	65.80	20250124	14150	-14.70	20240524	7280	65.80	20250124	3.32	N	413640	500	36 억	115576	N	N	N	N
40	20250324	101257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12030	110	2	0.92	484288750	40023	24.29	11940	12300	11800	15490	8350	11920	12100.26	1.60	6894	13220	12570	12020	11370	10820	12295	11095	36	3570	500	7150	10	1	7206940	867	-41.34	3.16	12	0.56	-291.00	3804.00	14150	20240524	-14.98	7280	20250124	65.25	12670	-5.05	20250321	7280	65.25	20250124	14150	-14.98	20240524	7280	65.25	20250124	3.32	N	413640	500	36 억	115576	N	N	N	N
41	20250324	091258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12050	130	2	1.09	88138360	7425	4.51	11940	12080	11800	15490	8350	11920	11870.49	1.60	-76	13220	12570	12020	11370	10820	12295	11095	36	3570	500	7150	10	1	7206940	868	-41.41	3.17	12	0.10	-291.00	3804.00	14150	20240524	-14.84	7280	20250124	65.52	12670	-4.89	20250321	7280	65.52	20250124	14150	-14.84	20240524	7280	65.52	20250124	3.32	N	413640	500	36 억	115576	N	N	N	N
42	20250321	161314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11920	-380	5	-3.09	2012735645	164381	75.13	12120	12670	11470	15990	8610	12300	12244.32	1.90	-25259	12893	12596	12243	11946	11593	12745	12095	36	3690	500	7380	10	1	7206940	859	-40.96	3.13	12	2.28	-291.00	3804.00	14150	20240524	-15.76	7280	20250124	63.74	12670	-5.92	20250321	7280	63.74	20250124	14150	-15.76	20240524	7280	63.74	20250124	3.79	N	413640	500	36 억	137290	N	N	N	N
43	20250321	151300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11860	-440	5	-3.58	1987969425	162296	74.17	12120	12670	11470	15990	8610	12300	12249.00	1.90	-24256	12893	12596	12243	11946	11593	12745	12095	36	3690	500	7380	10	1	7206940	855	-40.76	3.12	12	2.25	-291.00	3804.00	14150	20240524	-16.18	7280	20250124	62.91	12670	-6.39	20250321	7280	62.91	20250124	14150	-16.18	20240524	7280	62.91	20250124	3.79	N	413640	500	36 억	137290	N	N	N	N
44	20250321	141301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11750	-550	5	-4.47	1581010765	128104	58.55	12120	12670	11470	15990	8610	12300	12341.65	1.90	-21165	12893	12596	12243	11946	11593	12745	12095	36	3690	500	7380	10	1	7206940	847	-40.38	3.09	12	1.78	-291.00	3804.00	14150	20240524	-16.96	7280	20250124	61.40	12670	-7.26	20250321	7280	61.40	20250124	14150	-16.96	20240524	7280	61.40	20250124	3.79	N	413640	500	36 억	137290	N	N	N	N
45	20250321	131301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12490	190	2	1.54	1039447710	83525	38.17	12120	12670	12110	15990	8610	12300	12444.92	1.90	-17208	12893	12596	12243	11946	11593	12745	12095	36	3690	500	7380	10	1	7206940	900	-42.92	3.28	12	1.16	-291.00	3804.00	14150	20240524	-11.73	7280	20250124	71.57	12670	-1.42	20250321	7280	71.57	20250124	14150	-11.73	20240524	7280	71.57	20250124	3.79	N	413640	500	36 억	137290	N	N	N	N
46	20250321	121301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12560	260	2	2.11	844862200	68042	31.10	12120	12670	12110	15990	8610	12300	12416.95	1.90	-10828	12893	12596	12243	11946	11593	12745	12095	36	3690	500	7380	10	1	7206940	905	-43.16	3.30	12	0.94	-291.00	3804.00	14150	20240524	-11.24	7280	20250124	72.53	12670	-0.87	20250321	7280	72.53	20250124	14150	-11.24	20240524	7280	72.53	20250124	3.79	N	413640	500	36 억	137290	N	N	N	N
47	20250321	111302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12430	130	2	1.06	684976160	55248	25.25	12120	12670	12110	15990	8610	12300	12398.39	1.90	-8431	12893	12596	12243	11946	11593	12745	12095	36	3690	500	7380	10	1	7206940	896	-42.71	3.27	12	0.77	-291.00	3804.00	14150	20240524	-12.16	7280	20250124	70.74	12670	-1.89	20250321	7280	70.74	20250124	14150	-12.16	20240524	7280	70.74	20250124	3.79	N	413640	500	36 억	137290	N	N	N	N
48	20250321	101303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12500	200	2	1.63	508082690	40982	18.73	12120	12670	12110	15990	8610	12300	12397.94	1.90	-5100	12893	12596	12243	11946	11593	12745	12095	36	3690	500	7380	10	1	7206940	901	-42.96	3.29	12	0.57	-291.00	3804.00	14150	20240524	-11.66	7280	20250124	71.70	12670	-1.34	20250321	7280	71.70	20250124	14150	-11.66	20240524	7280	71.70	20250124	3.79	N	413640	500	36 억	137290	N	N	N	N
49	20250321	091310	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12260	-40	5	-0.33	81649150	6699	3.06	12120	12370	12110	15990	8610	12300	12186.57	1.90	-434	12893	12596	12243	11946	11593	12745	12095	36	3690	500	7380	10	1	7206940	884	-42.13	3.22	12	0.09	-291.00	3804.00	14150	20240524	-13.36	7280	20250124	68.41	12540	-2.23	20250320	7280	68.41	20250124	14150	-13.36	20240524	7280	68.41	20250124	3.79	N	413640	500	36 억	137290	N	N	N	N
50	20250320	161912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12300	200	2	1.65	2689837525	218306	77.72	12000	12540	11890	15730	8470	12100	12321.51	2.36	-32829	12760	12430	11870	11540	10980	12595	11705	36	3630	500	7260	10	1	7206940	886	-42.27	3.23	12	3.03	-291.00	3804.00	14150	20240524	-13.07	7280	20250124	68.96	12540	-1.91	20250320	7280	68.96	20250124	14150	-13.07	20240524	7280	68.96	20250124	3.65	N	413640	500	36 억	170137	N	N	N	N
51	20250320	151257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12300	200	2	1.65	2646978075	214818	76.48	12000	12540	11890	15730	8470	12100	12322.06	2.36	-32504	12760	12430	11870	11540	10980	12595	11705	36	3630	500	7260	10	1	7206940	886	-42.27	3.23	12	2.98	-291.00	3804.00	14150	20240524	-13.07	7280	20250124	68.96	12540	-1.91	20250320	7280	68.96	20250124	14150	-13.07	20240524	7280	68.96	20250124	3.65	N	413640	500	36 억	170137	N	N	N	N
52	20250320	141302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12500	400	2	3.31	2299784705	186532	66.41	12000	12540	11890	15730	8470	12100	12329.29	2.36	-26316	12760	12430	11870	11540	10980	12595	11705	36	3630	500	7260	10	1	7206940	901	-42.96	3.29	12	2.59	-291.00	3804.00	14150	20240524	-11.66	7280	20250124	71.70	12540	-0.32	20250320	7280	71.70	20250124	14150	-11.66	20240524	7280	71.70	20250124	3.65	N	413640	500	36 억	170137	N	N	N	N
53	20250320	131300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12410	310	2	2.56	1988167655	161543	57.51	12000	12520	11890	15730	8470	12100	12307.49	2.36	-16451	12760	12430	11870	11540	10980	12595	11705	36	3630	500	7260	10	1	7206940	894	-42.65	3.26	12	2.24	-291.00	3804.00	14150	20240524	-12.30	7280	20250124	70.47	12520	-0.88	20250320	7280	70.47	20250124	14150	-12.30	20240524	7280	70.47	20250124	3.65	N	413640	500	36 억	170137	N	N	N	N
54	20250320	121258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12460	360	2	2.98	1711594045	139362	49.62	12000	12500	11890	15730	8470	12100	12281.77	2.36	-9423	12760	12430	11870	11540	10980	12595	11705	36	3630	500	7260	10	1	7206940	898	-42.82	3.28	12	1.93	-291.00	3804.00	14150	20240524	-11.94	7280	20250124	71.15	12500	-0.32	20250320	7280	71.15	20250124	14150	-11.94	20240524	7280	71.15	20250124	3.65	N	413640	500	36 억	170137	N	N	N	N
55	20250320	111258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12330	230	2	1.90	1272223365	104057	37.05	12000	12420	11890	15730	8470	12100	12226.34	2.36	3195	12760	12430	11870	11540	10980	12595	11705	36	3630	500	7260	10	1	7206940	889	-42.37	3.24	12	1.44	-291.00	3804.00	14150	20240524	-12.86	7280	20250124	69.37	12420	-0.72	20250320	7280	69.37	20250124	14150	-12.86	20240524	7280	69.37	20250124	3.65	N	413640	500	36 억	170137	N	N	N	N
56	20250320	101257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12260	160	2	1.32	785099725	64617	23.00	12000	12350	11890	15730	8470	12100	12150.13	2.36	15100	12760	12430	11870	11540	10980	12595	11705	36	3630	500	7260	10	1	7206940	884	-42.13	3.22	12	0.90	-291.00	3804.00	14150	20240524	-13.36	7280	20250124	68.41	12350	-0.73	20250320	7280	68.41	20250124	14150	-13.36	20240524	7280	68.41	20250124	3.65	N	413640	500	36 억	170137	N	N	N	N
57	20250320	091301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12130	30	2	0.25	223735630	18658	6.64	12000	12300	11890	15730	8470	12100	11990.82	2.36	633	12760	12430	11870	11540	10980	12595	11705	36	3630	500	7260	10	1	7206940	874	-41.68	3.19	12	0.26	-291.00	3804.00	14150	20240524	-14.28	7280	20250124	66.62	12300	-1.38	20250320	7280	66.62	20250124	14150	-14.28	20240524	7280	66.62	20250124	3.65	N	413640	500	36 억	170137	N	N	N	N
58	20250319	161251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12100	630	2	5.49	3341926055	280540	102.58	11470	12200	11310	14910	8030	11470	11912.00	2.61	-19077	12050	11760	11430	11140	10810	11905	11285	36	3440	500	6880	10	1	7206940	872	-41.58	3.18	12	3.89	-291.00	3804.00	14150	20240524	-14.49	7280	20250124	66.21	12200	-0.82	20250319	7280	66.21	20250124	14150	-14.49	20240524	7280	66.21	20250124	3.58	N	413640	500	36 억	188227	N	N	N	N
59	20250319	151254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12080	610	2	5.32	3167784595	266187	97.33	11470	12130	11310	14910	8030	11470	11900.60	2.61	-22474	12050	11760	11430	11140	10810	11905	11285	36	3440	500	6880	10	1	7206940	871	-41.51	3.18	12	3.69	-291.00	3804.00	14150	20240524	-14.63	7280	20250124	65.93	12130	-0.41	20250319	7280	65.93	20250124	14150	-14.63	20240524	7280	65.93	20250124	3.58	N	413640	500	36 억	188227	N	N	N	N
60	20250319	141257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12070	600	2	5.23	2913853855	245118	89.62	11470	12090	11310	14910	8030	11470	11887.56	2.61	-22787	12050	11760	11430	11140	10810	11905	11285	36	3440	500	6880	10	1	7206940	870	-41.48	3.17	12	3.40	-291.00	3804.00	14150	20240524	-14.70	7280	20250124	65.80	12090	-0.17	20250319	7280	65.80	20250124	14150	-14.70	20240524	7280	65.80	20250124	3.58	N	413640	500	36 억	188227	N	N	N	N
61	20250319	131256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11960	490	2	4.27	1865960590	157813	57.70	11470	11990	11310	14910	8030	11470	11823.87	2.61	-21110	12050	11760	11430	11140	10810	11905	11285	36	3440	500	6880	10	1	7206940	862	-41.10	3.14	12	2.19	-291.00	3804.00	14150	20240524	-15.48	7280	20250124	64.29	11990	-0.25	20250319	7280	64.29	20250124	14150	-15.48	20240524	7280	64.29	20250124	3.58	N	413640	500	36 억	188227	N	N	N	N
62	20250319	121254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11860	390	2	3.40	1531388690	129852	47.48	11470	11980	11310	14910	8030	11470	11793.34	2.61	-11619	12050	11760	11430	11140	10810	11905	11285	36	3440	500	6880	10	1	7206940	855	-40.76	3.12	12	1.80	-291.00	3804.00	14150	20240524	-16.18	7280	20250124	62.91	11980	-1.00	20250319	7280	62.91	20250124	14150	-16.18	20240524	7280	62.91	20250124	3.58	N	413640	500	36 억	188227	N	N	N	N
63	20250319	111254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11930	460	2	4.01	1222776280	103988	38.02	11470	11930	11310	14910	8030	11470	11758.82	2.61	-4959	12050	11760	11430	11140	10810	11905	11285	36	3440	500	6880	10	1	7206940	860	-41.00	3.14	12	1.44	-291.00	3804.00	14150	20240524	-15.69	7280	20250124	63.87	11930	0.00	20250319	7280	63.87	20250124	14150	-15.69	20240524	7280	63.87	20250124	3.58	N	413640	500	36 억	188227	N	N	N	N
64	20250319	101254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11880	410	2	3.57	895927730	76473	27.96	11470	11920	11310	14910	8030	11470	11715.61	2.61	468	12050	11760	11430	11140	10810	11905	11285	36	3440	500	6880	10	1	7206940	856	-40.82	3.12	12	1.06	-291.00	3804.00	14150	20240524	-16.04	7280	20250124	63.19	11920	-0.34	20250319	7280	63.19	20250124	14150	-16.04	20240524	7280	63.19	20250124	3.58	N	413640	500	36 억	188227	N	N	N	N
65	20250319	091301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11370	-100	5	-0.87	55201680	4839	1.77	11470	11560	11340	14910	8030	11470	11407.66	2.61	-797	12050	11760	11430	11140	10810	11905	11285	36	3440	500	6880	10	1	7206940	819	-39.07	2.99	12	0.07	-291.00	3804.00	14150	20240524	-19.65	7280	20250124	56.18	11720	-2.99	20250318	7280	56.18	20250124	14150	-19.65	20240524	7280	56.18	20250124	3.58	N	413640	500	36 억	188227	N	N	N	N
66	20250318	161248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11470	470	2	4.27	3134863435	273192	350.85	11100	11720	11100	14300	7700	11000	11474.95	2.51	8286	11586	11292	11096	10802	10606	11195	10705	36	3300	500	6600	10	1	7206940	827	-39.42	3.02	12	3.79	-291.00	3804.00	14150	20240524	-18.94	7280	20250124	57.55	11720	-2.13	20250318	7280	57.55	20250124	14150	-18.94	20240524	7280	57.55	20250124	4.02	N	413640	500	36 억	180600	N	N	N	N
67	20250318	151253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11430	430	2	3.91	3048037145	265607	341.11	11100	11720	11100	14300	7700	11000	11475.74	2.51	7695	11586	11292	11096	10802	10606	11195	10705	36	3300	500	6600	10	1	7206940	824	-39.28	3.00	12	3.69	-291.00	3804.00	14150	20240524	-19.22	7280	20250124	57.01	11720	-2.47	20250318	7280	57.01	20250124	14150	-19.22	20240524	7280	57.01	20250124	4.02	N	413640	500	36 억	180600	N	N	N	N
68	20250318	141250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11430	430	2	3.91	2902660110	252852	324.73	11100	11720	11100	14300	7700	11000	11479.68	2.51	10307	11586	11292	11096	10802	10606	11195	10705	36	3300	500	6600	10	1	7206940	824	-39.28	3.00	12	3.51	-291.00	3804.00	14150	20240524	-19.22	7280	20250124	57.01	11720	-2.47	20250318	7280	57.01	20250124	14150	-19.22	20240524	7280	57.01	20250124	4.02	N	413640	500	36 억	180600	N	N	N	N
69	20250318	131250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11390	390	2	3.55	2733021040	238092	305.78	11100	11720	11100	14300	7700	11000	11478.84	2.51	10404	11586	11292	11096	10802	10606	11195	10705	36	3300	500	6600	10	1	7206940	821	-39.14	2.99	12	3.30	-291.00	3804.00	14150	20240524	-19.51	7280	20250124	56.46	11720	-2.82	20250318	7280	56.46	20250124	14150	-19.51	20240524	7280	56.46	20250124	4.02	N	413640	500	36 억	180600	N	N	N	N
70	20250318	121252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11490	490	2	4.45	2495306540	217173	278.91	11100	11720	11100	14300	7700	11000	11489.95	2.51	9584	11586	11292	11096	10802	10606	11195	10705	36	3300	500	6600	10	1	7206940	828	-39.48	3.02	12	3.01	-291.00	3804.00	14150	20240524	-18.80	7280	20250124	57.83	11720	-1.96	20250318	7280	57.83	20250124	14150	-18.80	20240524	7280	57.83	20250124	4.02	N	413640	500	36 억	180600	N	N	N	N
71	20250318	111250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11560	560	2	5.09	2344494190	204007	262.00	11100	11720	11100	14300	7700	11000	11492.22	2.51	8628	11586	11292	11096	10802	10606	11195	10705	36	3300	500	6600	10	1	7206940	833	-39.73	3.04	12	2.83	-291.00	3804.00	14150	20240524	-18.30	7280	20250124	58.79	11720	-1.37	20250318	7280	58.79	20250124	14150	-18.30	20240524	7280	58.79	20250124	4.02	N	413640	500	36 억	180600	N	N	N	N
72	20250318	101253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11620	620	2	5.64	1773098730	154816	198.83	11100	11680	11100	14300	7700	11000	11452.94	2.51	3376	11586	11292	11096	10802	10606	11195	10705	36	3300	500	6600	10	1	7206940	837	-39.93	3.05	12	2.15	-291.00	3804.00	14150	20240524	-17.88	7280	20250124	59.62	11680	-0.51	20250318	7280	59.62	20250124	14150	-17.88	20240524	7280	59.62	20250124	4.02	N	413640	500	36 억	180600	N	N	N	N
73	20250318	091255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11270	270	2	2.45	306120270	26992	34.67	11100	11480	11100	14300	7700	11000	11341.15	2.51	-4484	11586	11292	11096	10802	10606	11195	10705	36	3300	500	6600	10	1	7206940	812	-38.73	2.96	12	0.37	-291.00	3804.00	14150	20240524	-20.35	7280	20250124	54.81	11480	0.00	20250305	7280	54.81	20250124	14150	-20.35	20240524	7280	54.81	20250124	4.02	N	413640	500	36 억	180600	N	N	N	N
74	20250317	161247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11000	-150	5	-1.35	840051200	75608	54.21	11170	11390	10900	14490	7810	11150	11110.74	2.65	-8360	11810	11480	11040	10710	10270	11645	10875	36	3340	500	6690	10	1	7206940	793	-37.80	2.89	12	1.05	-291.00	3804.00	14150	20240524	-22.26	7280	20250124	51.10	11480	-4.18	20250305	7280	51.10	20250124	14150	-22.26	20240524	7280	51.10	20250124	4.11	N	413640	500	36 억	191074	N	N	N	N
75	20250317	151246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11040	-110	5	-0.99	790034390	71063	50.95	11170	11390	10900	14490	7810	11150	11117.38	2.65	-7070	11810	11480	11040	10710	10270	11645	10875	36	3340	500	6690	10	1	7206940	796	-37.94	2.90	12	0.99	-291.00	3804.00	14150	20240524	-21.98	7280	20250124	51.65	11480	-3.83	20250305	7280	51.65	20250124	14150	-21.98	20240524	7280	51.65	20250124	4.11	N	413640	500	36 억	191074	N	N	N	N
76	20250317	141248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10970	-180	5	-1.61	619369380	55585	39.86	11170	11390	10900	14490	7810	11150	11142.74	2.65	-2496	11810	11480	11040	10710	10270	11645	10875	36	3340	500	6690	10	1	7206940	791	-37.70	2.88	12	0.77	-291.00	3804.00	14150	20240524	-22.47	7280	20250124	50.69	11480	-4.44	20250305	7280	50.69	20250124	14150	-22.47	20240524	7280	50.69	20250124	4.11	N	413640	500	36 억	191074	N	N	N	N
77	20250317	131247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11030	-120	5	-1.08	564440260	50569	36.26	11170	11390	10950	14490	7810	11150	11161.79	2.65	-1350	11810	11480	11040	10710	10270	11645	10875	36	3340	500	6690	10	1	7206940	795	-37.90	2.90	12	0.70	-291.00	3804.00	14150	20240524	-22.05	7280	20250124	51.51	11480	-3.92	20250305	7280	51.51	20250124	14150	-22.05	20240524	7280	51.51	20250124	4.11	N	413640	500	36 억	191074	N	N	N	N
78	20250317	121247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11090	-60	5	-0.54	456974650	40809	29.26	11170	11390	11070	14490	7810	11150	11197.90	2.65	160	11810	11480	11040	10710	10270	11645	10875	36	3340	500	6690	10	1	7206940	799	-38.11	2.92	12	0.57	-291.00	3804.00	14150	20240524	-21.63	7280	20250124	52.34	11480	-3.40	20250305	7280	52.34	20250124	14150	-21.63	20240524	7280	52.34	20250124	4.11	N	413640	500	36 억	191074	N	N	N	N
79	20250317	111246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11240	90	2	0.81	392108110	34996	25.09	11170	11390	11080	14490	7810	11150	11204.38	2.65	2542	11810	11480	11040	10710	10270	11645	10875	36	3340	500	6690	10	1	7206940	810	-38.63	2.95	12	0.49	-291.00	3804.00	14150	20240524	-20.57	7280	20250124	54.40	11480	-2.09	20250305	7280	54.40	20250124	14150	-20.57	20240524	7280	54.40	20250124	4.11	N	413640	500	36 억	191074	N	N	N	N
80	20250317	101245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11150	0	3	0.00	199754730	17859	12.81	11170	11390	11110	14490	7810	11150	11185.12	2.65	1401	11810	11480	11040	10710	10270	11645	10875	36	3340	500	6690	10	1	7206940	804	-38.32	2.93	12	0.25	-291.00	3804.00	14150	20240524	-21.20	7280	20250124	53.16	11480	-2.87	20250305	7280	53.16	20250124	14150	-21.20	20240524	7280	53.16	20250124	4.11	N	413640	500	36 억	191074	N	N	N	N
81	20250317	091248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11170	20	2	0.18	53822900	4796	3.44	11170	11390	11160	14490	7810	11150	11222.61	2.65	272	11810	11480	11040	10710	10270	11645	10875	36	3340	500	6690	10	1	7206940	805	-38.38	2.94	12	0.07	-291.00	3804.00	14150	20240524	-21.06	7280	20250124	53.43	11480	-2.70	20250305	7280	53.43	20250124	14150	-21.06	20240524	7280	53.43	20250124	4.11	N	413640	500	36 억	191074	N	N	N	N
82	20250314	161241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11150	290	2	2.67	1524288130	139025	189.36	10860	11370	10600	14110	7610	10860	10963.50	2.05	43528	11520	11190	11010	10680	10500	11100	10590	36	3250	500	6510	10	1	7206940	804	-38.32	2.93	12	1.93	-291.00	3804.00	14150	20240524	-21.20	7280	20250124	53.16	11480	-2.87	20250305	7280	53.16	20250124	14150	-21.20	20240524	7280	53.16	20250124	4.20	N	413640	500	36 억	148086	N	N	N	N
83	20250314	151250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11180	320	2	2.95	1483817820	135403	184.43	10860	11370	10600	14110	7610	10860	10958.53	2.05	42320	11520	11190	11010	10680	10500	11100	10590	36	3250	500	6510	10	1	7206940	806	-38.42	2.94	12	1.88	-291.00	3804.00	14150	20240524	-20.99	7280	20250124	53.57	11480	-2.61	20250305	7280	53.57	20250124	14150	-20.99	20240524	7280	53.57	20250124	4.20	N	413640	500	36 억	148086	N	N	N	N
84	20250314	141243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11110	250	2	2.30	1381032110	126197	171.89	10860	11370	10600	14110	7610	10860	10943.46	2.05	38065	11520	11190	11010	10680	10500	11100	10590	36	3250	500	6510	10	1	7206940	801	-38.18	2.92	12	1.75	-291.00	3804.00	14150	20240524	-21.48	7280	20250124	52.61	11480	-3.22	20250305	7280	52.61	20250124	14150	-21.48	20240524	7280	52.61	20250124	4.20	N	413640	500	36 억	148086	N	N	N	N
85	20250314	131242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11280	420	2	3.87	1276763860	116859	159.17	10860	11370	10600	14110	7610	10860	10925.68	2.05	36630	11520	11190	11010	10680	10500	11100	10590	36	3250	500	6510	10	1	7206940	813	-38.76	2.97	12	1.62	-291.00	3804.00	14150	20240524	-20.28	7280	20250124	54.95	11480	-1.74	20250305	7280	54.95	20250124	14150	-20.28	20240524	7280	54.95	20250124	4.20	N	413640	500	36 억	148086	N	N	N	N
86	20250314	121243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11050	190	2	1.75	969432470	89530	121.95	10860	11080	10600	14110	7610	10860	10828.02	2.05	36758	11520	11190	11010	10680	10500	11100	10590	36	3250	500	6510	10	1	7206940	796	-37.97	2.90	12	1.24	-291.00	3804.00	14150	20240524	-21.91	7280	20250124	51.79	11480	-3.75	20250305	7280	51.79	20250124	14150	-21.91	20240524	7280	51.79	20250124	4.20	N	413640	500	36 억	148086	N	N	N	N
87	20250314	111244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11000	140	2	1.29	910243240	84157	114.63	10860	11030	10600	14110	7610	10860	10816.01	2.05	35293	11520	11190	11010	10680	10500	11100	10590	36	3250	500	6510	10	1	7206940	793	-37.80	2.89	12	1.17	-291.00	3804.00	14150	20240524	-22.26	7280	20250124	51.10	11480	-4.18	20250305	7280	51.10	20250124	14150	-22.26	20240524	7280	51.10	20250124	4.20	N	413640	500	36 억	148086	N	N	N	N
88	20250314	101241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10800	-60	5	-0.55	730555140	67652	92.15	10860	11010	10600	14110	7610	10860	10798.72	2.05	31983	11520	11190	11010	10680	10500	11100	10590	36	3250	500	6510	10	1	7206940	778	-37.11	2.84	12	0.94	-291.00	3804.00	14150	20240524	-23.67	7280	20250124	48.35	11480	-5.92	20250305	7280	48.35	20250124	14150	-23.67	20240524	7280	48.35	20250124	4.20	N	413640	500	36 억	148086	N	N	N	N
89	20250314	091247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10890	30	2	0.28	117687630	10798	14.71	10860	11010	10760	14110	7610	10860	10899.02	2.05	5181	11520	11190	11010	10680	10500	11100	10590	36	3250	500	6510	10	1	7206940	785	-37.42	2.86	12	0.15	-291.00	3804.00	14150	20240524	-23.04	7280	20250124	49.59	11480	-5.14	20250305	7280	49.59	20250124	14150	-23.04	20240524	7280	49.59	20250124	4.20	N	413640	500	36 억	148086	N	N	N	N
90	20250313	161233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10860	-190	5	-1.72	799385735	72506	39.78	11010	11340	10830	14360	7740	11050	11025.18	2.11	-4808	11723	11386	11133	10796	10543	11260	10670	36	3310	500	6630	10	1	7206940	783	-37.32	2.85	12	1.01	-291.00	3804.00	14150	20240524	-23.25	7280	20250124	49.18	11480	-5.40	20250305	7280	49.18	20250124	14150	-23.25	20240524	7280	49.18	20250124	4.37	N	413640	500	36 억	151994	N	N	N	N
91	20250313	151234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10870	-180	5	-1.63	766815305	69507	38.13	11010	11340	10830	14360	7740	11050	11032.20	2.11	-4354	11723	11386	11133	10796	10543	11260	10670	36	3310	500	6630	10	1	7206940	783	-37.35	2.86	12	0.96	-291.00	3804.00	14150	20240524	-23.18	7280	20250124	49.31	11480	-5.31	20250305	7280	49.31	20250124	14150	-23.18	20240524	7280	49.31	20250124	4.37	N	413640	500	36 억	151994	N	N	N	N
92	20250313	141236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10880	-170	5	-1.54	658744805	59674	32.74	11010	11340	10830	14360	7740	11050	11039.06	2.11	-2781	11723	11386	11133	10796	10543	11260	10670	36	3310	500	6630	10	1	7206940	784	-37.39	2.86	12	0.83	-291.00	3804.00	14150	20240524	-23.11	7280	20250124	49.45	11480	-5.23	20250305	7280	49.45	20250124	14150	-23.11	20240524	7280	49.45	20250124	4.37	N	413640	500	36 억	151994	N	N	N	N
93	20250313	131234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10920	-130	5	-1.18	619522805	56096	30.77	11010	11340	10830	14360	7740	11050	11043.97	2.11	-1028	11723	11386	11133	10796	10543	11260	10670	36	3310	500	6630	10	1	7206940	787	-37.53	2.87	12	0.78	-291.00	3804.00	14150	20240524	-22.83	7280	20250124	50.00	11480	-4.88	20250305	7280	50.00	20250124	14150	-22.83	20240524	7280	50.00	20250124	4.37	N	413640	500	36 억	151994	N	N	N	N
94	20250313	121234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11030	-20	5	-0.18	582575645	52717	28.92	11010	11340	10830	14360	7740	11050	11051.00	2.11	394	11723	11386	11133	10796	10543	11260	10670	36	3310	500	6630	10	1	7206940	795	-37.90	2.90	12	0.73	-291.00	3804.00	14150	20240524	-22.05	7280	20250124	51.51	11480	-3.92	20250305	7280	51.51	20250124	14150	-22.05	20240524	7280	51.51	20250124	4.37	N	413640	500	36 억	151994	N	N	N	N
95	20250313	111237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10980	-70	5	-0.63	502394125	45354	24.88	11010	11340	10840	14360	7740	11050	11077.17	2.11	298	11723	11386	11133	10796	10543	11260	10670	36	3310	500	6630	10	1	7206940	791	-37.73	2.89	12	0.63	-291.00	3804.00	14150	20240524	-22.40	7280	20250124	50.82	11480	-4.36	20250305	7280	50.82	20250124	14150	-22.40	20240524	7280	50.82	20250124	4.37	N	413640	500	36 억	151994	N	N	N	N
96	20250313	101234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10910	-140	5	-1.27	382187315	34343	18.84	11010	11340	10910	14360	7740	11050	11128.54	2.11	-286	11723	11386	11133	10796	10543	11260	10670	36	3310	500	6630	10	1	7206940	786	-37.49	2.87	12	0.48	-291.00	3804.00	14150	20240524	-22.90	7280	20250124	49.86	11480	-4.97	20250305	7280	49.86	20250124	14150	-22.90	20240524	7280	49.86	20250124	4.37	N	413640	500	36 억	151994	N	N	N	N
97	20250313	091237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11200	150	2	1.36	147296550	13142	7.21	11010	11340	11010	14360	7740	11050	11208.08	2.11	2116	11723	11386	11133	10796	10543	11260	10670	36	3310	500	6630	10	1	7206940	807	-38.49	2.94	12	0.18	-291.00	3804.00	14150	20240524	-20.85	7280	20250124	53.85	11480	-2.44	20250305	7280	53.85	20250124	14150	-20.85	20240524	7280	53.85	20250124	4.37	N	413640	500	36 억	151994	N	N	N	N
98	20250312	161228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11050	130	2	1.19	2012439430	179905	129.68	11060	11470	10880	14190	7650	10920	11186.86	2.35	-17531	11366	11142	10856	10632	10346	11255	10745	36	3270	500	6550	10	1	7206940	796	-37.97	2.90	12	2.50	-291.00	3804.00	14150	20240524	-21.91	7280	20250124	51.79	11480	-3.75	20250305	7280	51.79	20250124	14150	-21.91	20240524	7280	51.79	20250124	4.39	N	413640	500	36 억	169503	N	N	N	N
99	20250312	151231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11130	210	2	1.92	1927465550	172228	124.15	11060	11470	10880	14190	7650	10920	11191.36	2.35	-19154	11366	11142	10856	10632	10346	11255	10745	36	3270	500	6550	10	1	7206940	802	-38.25	2.93	12	2.39	-291.00	3804.00	14150	20240524	-21.34	7280	20250124	52.88	11480	-3.05	20250305	7280	52.88	20250124	14150	-21.34	20240524	7280	52.88	20250124	4.39	N	413640	500	36 억	169503	N	N	N	N
100	20250312	141226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11150	230	2	2.11	1736052945	155085	111.79	11060	11470	10880	14190	7650	10920	11194.20	2.35	-12906	11366	11142	10856	10632	10346	11255	10745	36	3270	500	6550	10	1	7206940	804	-38.32	2.93	12	2.15	-291.00	3804.00	14150	20240524	-21.20	7280	20250124	53.16	11480	-2.87	20250305	7280	53.16	20250124	14150	-21.20	20240524	7280	53.16	20250124	4.39	N	413640	500	36 억	169503	N	N	N	N
101	20250312	131227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10950	30	2	0.27	1538169795	137158	98.87	11060	11470	10890	14190	7650	10920	11214.58	2.35	-16098	11366	11142	10856	10632	10346	11255	10745	36	3270	500	6550	10	1	7206940	789	-37.63	2.88	12	1.90	-291.00	3804.00	14150	20240524	-22.61	7280	20250124	50.41	11480	-4.62	20250305	7280	50.41	20250124	14150	-22.61	20240524	7280	50.41	20250124	4.39	N	413640	500	36 억	169503	N	N	N	N
102	20250312	121232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11050	130	2	1.19	1375730185	122317	88.17	11060	11470	10980	14190	7650	10920	11247.25	2.35	-17368	11366	11142	10856	10632	10346	11255	10745	36	3270	500	6550	10	1	7206940	796	-37.97	2.90	12	1.70	-291.00	3804.00	14150	20240524	-21.91	7280	20250124	51.79	11480	-3.75	20250305	7280	51.79	20250124	14150	-21.91	20240524	7280	51.79	20250124	4.39	N	413640	500	36 억	169503	N	N	N	N
103	20250312	111222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11050	130	2	1.19	1259022010	111764	80.56	11060	11470	11000	14190	7650	10920	11265.00	2.35	-13049	11366	11142	10856	10632	10346	11255	10745	36	3270	500	6550	10	1	7206940	796	-37.97	2.90	12	1.55	-291.00	3804.00	14150	20240524	-21.91	7280	20250124	51.79	11480	-3.75	20250305	7280	51.79	20250124	14150	-21.91	20240524	7280	51.79	20250124	4.39	N	413640	500	36 억	169503	N	N	N	N
104	20250312	101224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11250	330	2	3.02	970001760	85677	61.76	11060	11470	11060	14190	7650	10920	11321.61	2.35	-13093	11366	11142	10856	10632	10346	11255	10745	36	3270	500	6550	10	1	7206940	811	-38.66	2.96	12	1.19	-291.00	3804.00	14150	20240524	-20.49	7280	20250124	54.53	11480	-2.00	20250305	7280	54.53	20250124	14150	-20.49	20240524	7280	54.53	20250124	4.39	N	413640	500	36 억	169503	N	N	N	N
105	20250312	091232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11280	360	2	3.30	267116740	23760	17.13	11060	11380	11060	14190	7650	10920	11242.29	2.35	-4552	11366	11142	10856	10632	10346	11255	10745	36	3270	500	6550	10	1	7206940	813	-38.76	2.97	12	0.33	-291.00	3804.00	14150	20240524	-20.28	7280	20250124	54.95	11480	-1.74	20250305	7280	54.95	20250124	14150	-20.28	20240524	7280	54.95	20250124	4.39	N	413640	500	36 억	169503	N	N	N	N
106	20250311	161218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10920	-180	5	-1.62	1438659120	132968	86.33	10640	11080	10570	14430	7770	11100	10819.07	2.39	-3011	11446	11272	11026	10852	10606	11360	10940	36	3330	500	6660	10	1	7206940	787	-37.53	2.87	12	1.84	-291.00	3804.00	14150	20240524	-22.83	7280	20250124	50.00	11480	-4.88	20250305	7280	50.00	20250124	14150	-22.83	20240524	7280	50.00	20250124	4.28	N	413640	500	36 억	172116	N	N	N	N
107	20250311	151220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11010	-90	5	-0.81	1411225020	130459	84.70	10640	11080	10570	14430	7770	11100	10817.20	2.39	-3392	11446	11272	11026	10852	10606	11360	10940	36	3330	500	6660	10	1	7206940	793	-37.84	2.89	12	1.81	-291.00	3804.00	14150	20240524	-22.19	7280	20250124	51.24	11480	-4.09	20250305	7280	51.24	20250124	14150	-22.19	20240524	7280	51.24	20250124	4.28	N	413640	500	36 억	172116	N	N	N	N
108	20250311	141225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10850	-250	5	-2.25	1162029750	107816	70.00	10640	11000	10570	14430	7770	11100	10777.65	2.39	3896	11446	11272	11026	10852	10606	11360	10940	36	3330	500	6660	10	1	7206940	782	-37.29	2.85	12	1.50	-291.00	3804.00	14150	20240524	-23.32	7280	20250124	49.04	11480	-5.49	20250305	7280	49.04	20250124	14150	-23.32	20240524	7280	49.04	20250124	4.28	N	413640	500	36 억	172116	N	N	N	N
109	20250311	131222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10890	-210	5	-1.89	1084699560	100715	65.39	10640	11000	10570	14430	7770	11100	10769.71	2.39	3364	11446	11272	11026	10852	10606	11360	10940	36	3330	500	6660	10	1	7206940	785	-37.42	2.86	12	1.40	-291.00	3804.00	14150	20240524	-23.04	7280	20250124	49.59	11480	-5.14	20250305	7280	49.59	20250124	14150	-23.04	20240524	7280	49.59	20250124	4.28	N	413640	500	36 억	172116	N	N	N	N
110	20250311	121219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10810	-290	5	-2.61	1024529070	95176	61.79	10640	11000	10570	14430	7770	11100	10764.28	2.39	2829	11446	11272	11026	10852	10606	11360	10940	36	3330	500	6660	10	1	7206940	779	-37.15	2.84	12	1.32	-291.00	3804.00	14150	20240524	-23.60	7280	20250124	48.49	11480	-5.84	20250305	7280	48.49	20250124	14150	-23.60	20240524	7280	48.49	20250124	4.28	N	413640	500	36 억	172116	N	N	N	N
111	20250311	111219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10720	-380	5	-3.42	916169840	85123	55.26	10640	11000	10570	14430	7770	11100	10762.56	2.39	3058	11446	11272	11026	10852	10606	11360	10940	36	3330	500	6660	10	1	7206940	773	-36.84	2.82	12	1.18	-291.00	3804.00	14150	20240524	-24.24	7280	20250124	47.25	11480	-6.62	20250305	7280	47.25	20250124	14150	-24.24	20240524	7280	47.25	20250124	4.28	N	413640	500	36 억	172116	N	N	N	N
112	20250311	101221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10750	-350	5	-3.15	784046960	72821	47.28	10640	11000	10570	14430	7770	11100	10766.39	2.39	3716	11446	11272	11026	10852	10606	11360	10940	36	3330	500	6660	10	1	7206940	775	-36.94	2.83	12	1.01	-291.00	3804.00	14150	20240524	-24.03	7280	20250124	47.66	11480	-6.36	20250305	7280	47.66	20250124	14150	-24.03	20240524	7280	47.66	20250124	4.28	N	413640	500	36 억	172116	N	N	N	N
113	20250311	091222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10670	-430	5	-3.87	328257260	30822	20.01	10640	10740	10570	14430	7770	11100	10648.87	2.39	5408	11446	11272	11026	10852	10606	11360	10940	36	3330	500	6660	10	1	7206940	769	-36.67	2.80	12	0.43	-291.00	3804.00	14150	20240524	-24.59	7280	20250124	46.57	11480	-7.06	20250305	7280	46.57	20250124	14150	-24.59	20240524	7280	46.57	20250124	4.28	N	413640	500	36 억	172116	N	N	N	N
114	20250310	161210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11100	90	2	0.82	1675592025	152781	54.79	10960	11200	10780	14310	7710	11010	10965.96	2.66	-19980	11610	11310	10960	10660	10310	11335	10685	36	3300	500	6600	10	1	7206940	800	-38.14	2.92	12	2.12	-291.00	3804.00	14150	20240524	-21.55	7280	20250124	52.47	11480	-3.31	20250305	7280	52.47	20250124	14150	-21.55	20240524	7280	52.47	20250124	3.81	N	413640	500	36 억	191895	N	N	N	N
115	20250310	151219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11020	10	2	0.09	1588401365	144906	51.96	10960	11200	10780	14310	7710	11010	10961.50	2.66	-21467	11610	11310	10960	10660	10310	11335	10685	36	3300	500	6600	10	1	7206940	794	-37.87	2.90	12	2.01	-291.00	3804.00	14150	20240524	-22.12	7280	20250124	51.37	11480	-4.01	20250305	7280	51.37	20250124	14150	-22.12	20240524	7280	51.37	20250124	3.81	N	413640	500	36 억	191895	N	N	N	N
116	20250310	141217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10950	-60	5	-0.54	1354645045	123494	44.29	10960	11200	10780	14310	7710	11010	10969.22	2.66	-21112	11610	11310	10960	10660	10310	11335	10685	36	3300	500	6600	10	1	7206940	789	-37.63	2.88	12	1.71	-291.00	3804.00	14150	20240524	-22.61	7280	20250124	50.41	11480	-4.62	20250305	7280	50.41	20250124	14150	-22.61	20240524	7280	50.41	20250124	3.81	N	413640	500	36 억	191895	N	N	N	N
117	20250310	131215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10900	-110	5	-1.00	1197116015	109104	39.13	10960	11200	10780	14310	7710	11010	10972.14	2.66	-15999	11610	11310	10960	10660	10310	11335	10685	36	3300	500	6600	10	1	7206940	786	-37.46	2.87	12	1.51	-291.00	3804.00	14150	20240524	-22.97	7280	20250124	49.73	11480	-5.05	20250305	7280	49.73	20250124	14150	-22.97	20240524	7280	49.73	20250124	3.81	N	413640	500	36 억	191895	N	N	N	N
118	20250310	121212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10970	-40	5	-0.36	1091306670	99452	35.66	10960	11200	10780	14310	7710	11010	10973.09	2.66	-13683	11610	11310	10960	10660	10310	11335	10685	36	3300	500	6600	10	1	7206940	791	-37.70	2.88	12	1.38	-291.00	3804.00	14150	20240524	-22.47	7280	20250124	50.69	11480	-4.44	20250305	7280	50.69	20250124	14150	-22.47	20240524	7280	50.69	20250124	3.81	N	413640	500	36 억	191895	N	N	N	N
119	20250310	111212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11090	80	2	0.73	845964800	77020	27.62	10960	11200	10780	14310	7710	11010	10983.60	2.66	-6415	11610	11310	10960	10660	10310	11335	10685	36	3300	500	6600	10	1	7206940	799	-38.11	2.92	12	1.07	-291.00	3804.00	14150	20240524	-21.63	7280	20250124	52.34	11480	-3.40	20250305	7280	52.34	20250124	14150	-21.63	20240524	7280	52.34	20250124	3.81	N	413640	500	36 억	191895	N	N	N	N
120	20250310	101212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11090	80	2	0.73	673770210	61497	22.05	10960	11200	10780	14310	7710	11010	10955.88	2.66	-1648	11610	11310	10960	10660	10310	11335	10685	36	3300	500	6600	10	1	7206940	799	-38.11	2.92	12	0.85	-291.00	3804.00	14150	20240524	-21.63	7280	20250124	52.34	11480	-3.40	20250305	7280	52.34	20250124	14150	-21.63	20240524	7280	52.34	20250124	3.81	N	413640	500	36 억	191895	N	N	N	N
121	20250310	091213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11050	40	2	0.36	336862230	30657	10.99	10960	11200	10800	14310	7710	11010	10987.88	2.66	-765	11610	11310	10960	10660	10310	11335	10685	36	3300	500	6600	10	1	7206940	796	-37.97	2.90	12	0.43	-291.00	3804.00	14150	20240524	-21.91	7280	20250124	51.79	11480	-3.75	20250305	7280	51.79	20250124	14150	-21.91	20240524	7280	51.79	20250124	3.81	N	413640	500	36 억	191895	N	N	N	N
122	20250307	161210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11010	-190	5	-1.70	3027470420	277229	41.63	11010	11260	10610	14560	7840	11200	10919.98	2.43	15604	11980	11590	10990	10600	10000	11785	10795	36	3360	500	6720	10	1	7206940	793	-37.84	2.89	12	3.85	-291.00	3804.00	14150	20240524	-22.19	7280	20250124	51.24	11480	-4.09	20250305	7280	51.24	20250124	14150	-22.19	20240524	7280	51.24	20250124	3.69	N	413640	500	36 억	175329	N	N	N	N
123	20250307	151214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10900	-300	5	-2.68	2937959250	269077	40.41	11010	11260	10610	14560	7840	11200	10918.18	2.43	15646	11980	11590	10990	10600	10000	11785	10795	36	3360	500	6720	10	1	7206940	786	-37.46	2.87	12	3.73	-291.00	3804.00	14150	20240524	-22.97	7280	20250124	49.73	11480	-5.05	20250305	7280	49.73	20250124	14150	-22.97	20240524	7280	49.73	20250124	3.69	N	413640	500	36 억	175329	N	N	N	N
124	20250307	141210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11010	-190	5	-1.70	2559958865	234691	35.24	11010	11260	10610	14560	7840	11200	10907.22	2.43	14542	11980	11590	10990	10600	10000	11785	10795	36	3360	500	6720	10	1	7206940	793	-37.84	2.89	12	3.26	-291.00	3804.00	14150	20240524	-22.19	7280	20250124	51.24	11480	-4.09	20250305	7280	51.24	20250124	14150	-22.19	20240524	7280	51.24	20250124	3.69	N	413640	500	36 억	175329	N	N	N	N
125	20250307	131213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10760	-440	5	-3.93	1817539875	166764	25.04	11010	11130	10700	14560	7840	11200	10898.06	2.43	28702	11980	11590	10990	10600	10000	11785	10795	36	3360	500	6720	10	1	7206940	775	-36.98	2.83	12	2.31	-291.00	3804.00	14150	20240524	-23.96	7280	20250124	47.80	11480	-6.27	20250305	7280	47.80	20250124	14150	-23.96	20240524	7280	47.80	20250124	3.69	N	413640	500	36 억	175329	N	N	N	N
126	20250307	121212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10780	-420	5	-3.75	1656085490	151762	22.79	11010	11130	10700	14560	7840	11200	10911.53	2.43	24809	11980	11590	10990	10600	10000	11785	10795	36	3360	500	6720	10	1	7206940	777	-37.04	2.83	12	2.11	-291.00	3804.00	14150	20240524	-23.82	7280	20250124	48.08	11480	-6.10	20250305	7280	48.08	20250124	14150	-23.82	20240524	7280	48.08	20250124	3.69	N	413640	500	36 억	175329	N	N	N	N
127	20250307	111210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10920	-280	5	-2.50	1214952845	110821	16.64	11010	11130	10800	14560	7840	11200	10962.23	2.43	11036	11980	11590	10990	10600	10000	11785	10795	36	3360	500	6720	10	1	7206940	787	-37.53	2.87	12	1.54	-291.00	3804.00	14150	20240524	-22.83	7280	20250124	50.00	11480	-4.88	20250305	7280	50.00	20250124	14150	-22.83	20240524	7280	50.00	20250124	3.69	N	413640	500	36 억	175329	N	N	N	N
128	20250307	101207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11080	-120	5	-1.07	834027965	75953	11.41	11010	11130	10820	14560	7840	11200	10979.53	2.43	5436	11980	11590	10990	10600	10000	11785	10795	36	3360	500	6720	10	1	7206940	799	-38.08	2.91	12	1.05	-291.00	3804.00	14150	20240524	-21.70	7280	20250124	52.20	11480	-3.48	20250305	7280	52.20	20250124	14150	-21.70	20240524	7280	52.20	20250124	3.69	N	413640	500	36 억	175329	N	N	N	N
129	20250307	091214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10970	-230	5	-2.05	400481360	36568	5.49	11010	11130	10820	14560	7840	11200	10948.59	2.43	-1392	11980	11590	10990	10600	10000	11785	10795	36	3360	500	6720	10	1	7206940	791	-37.70	2.88	12	0.51	-291.00	3804.00	14150	20240524	-22.47	7280	20250124	50.69	11480	-4.44	20250305	7280	50.69	20250124	14150	-22.47	20240524	7280	50.69	20250124	3.69	N	413640	500	36 억	175329	N	N	N	N
130	20250306	161202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11200	880	2	8.53	7239140710	659080	21.40	10500	11380	10390	13410	7230	10320	10983.60	1.43	71157	12573	11446	10353	9226	8133	12010	9790	36	3090	500	6190	10	1	7206940	807	-38.49	2.94	12	9.15	-291.00	3804.00	14150	20240524	-20.85	7280	20250124	53.85	11480	-2.44	20250305	7280	53.85	20250124	14150	-20.85	20240524	7280	53.85	20250124	3.86	N	413640	500	36 억	103212	N	N	N	N
131	20250306	151203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11140	820	2	7.95	6881424670	627108	20.36	10500	11380	10390	13410	7230	10320	10973.74	1.43	70323	12573	11446	10353	9226	8133	12010	9790	36	3090	500	6190	10	1	7206940	803	-38.28	2.93	12	8.70	-291.00	3804.00	14150	20240524	-21.27	7280	20250124	53.02	11480	-2.96	20250305	7280	53.02	20250124	14150	-21.27	20240524	7280	53.02	20250124	3.86	N	413640	500	36 억	103212	N	N	N	N
132	20250306	141202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11110	790	2	7.66	6554585910	597728	19.40	10500	11380	10390	13410	7230	10320	10966.32	1.43	67010	12573	11446	10353	9226	8133	12010	9790	36	3090	500	6190	10	1	7206940	801	-38.18	2.92	12	8.29	-291.00	3804.00	14150	20240524	-21.48	7280	20250124	52.61	11480	-3.22	20250305	7280	52.61	20250124	14150	-21.48	20240524	7280	52.61	20250124	3.86	N	413640	500	36 억	103212	N	N	N	N
133	20250306	131203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11180	860	2	8.33	6251761330	570347	18.52	10500	11380	10390	13410	7230	10320	10961.84	1.43	64283	12573	11446	10353	9226	8133	12010	9790	36	3090	500	6190	10	1	7206940	806	-38.42	2.94	12	7.91	-291.00	3804.00	14150	20240524	-20.99	7280	20250124	53.57	11480	-2.61	20250305	7280	53.57	20250124	14150	-20.99	20240524	7280	53.57	20250124	3.86	N	413640	500	36 억	103212	N	N	N	N
134	20250306	121201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11170	850	2	8.24	5937326280	541946	17.59	10500	11380	10390	13410	7230	10320	10956.10	1.43	62838	12573	11446	10353	9226	8133	12010	9790	36	3090	500	6190	10	1	7206940	805	-38.38	2.94	12	7.52	-291.00	3804.00	14150	20240524	-21.06	7280	20250124	53.43	11480	-2.70	20250305	7280	53.43	20250124	14150	-21.06	20240524	7280	53.43	20250124	3.86	N	413640	500	36 억	103212	N	N	N	N
135	20250306	111158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11200	880	2	8.53	5620791885	513506	16.67	10500	11380	10390	13410	7230	10320	10946.46	1.43	54488	12573	11446	10353	9226	8133	12010	9790	36	3090	500	6190	10	1	7206940	807	-38.49	2.94	12	7.13	-291.00	3804.00	14150	20240524	-20.85	7280	20250124	53.85	11480	-2.44	20250305	7280	53.85	20250124	14150	-20.85	20240524	7280	53.85	20250124	3.86	N	413640	500	36 억	103212	N	N	N	N
136	20250306	101201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11000	680	2	6.59	4713749500	431711	14.01	10500	11380	10390	13410	7230	10320	10919.39	1.43	42844	12573	11446	10353	9226	8133	12010	9790	36	3090	500	6190	10	1	7206940	793	-37.80	2.89	12	5.99	-291.00	3804.00	14150	20240524	-22.26	7280	20250124	51.10	11480	-4.18	20250305	7280	51.10	20250124	14150	-22.26	20240524	7280	51.10	20250124	3.86	N	413640	500	36 억	103212	N	N	N	N
137	20250306	091205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10570	250	2	2.42	1788470365	166128	5.39	10500	11000	10450	13410	7230	10320	10766.83	1.43	-4596	12573	11446	10353	9226	8133	12010	9790	36	3090	500	6190	10	1	7206940	762	-36.32	2.78	12	2.31	-291.00	3804.00	14150	20240524	-25.30	7280	20250124	45.19	11480	-7.93	20250305	7280	45.19	20250124	14150	-25.30	20240524	7280	45.19	20250124	3.86	N	413640	500	36 억	103212	N	N	N	N
138	20250305	161145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10320	1140	2	12.42	32230995415	3072917	1393.65	9320	11480	9260	11930	6430	9180	10488.81	1.04	31017	9853	9516	9153	8816	8453	9335	8635	36	2750	500	5500	10	1	7206940	744	-35.46	2.71	12	42.64	-291.00	3804.00	14150	20240524	-27.07	7280	20250124	41.76	11480	-10.10	20250305	7280	41.76	20250124	14150	-27.07	20240524	7280	41.76	20250124	4.16	N	413640	500	36 억	74726	N	N	N	N
139	20250305	151153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10250	1070	2	11.66	31912759475	3041880	1379.57	9320	11480	9260	11930	6430	9180	10491.14	1.04	25646	9853	9516	9153	8816	8453	9335	8635	36	2750	500	5500	10	1	7206940	739	-35.22	2.69	12	42.21	-291.00	3804.00	14150	20240524	-27.56	7280	20250124	40.80	11480	-10.71	20250305	7280	40.80	20250124	14150	-27.56	20240524	7280	40.80	20250124	4.16	N	413640	500	36 억	74726	N	N	N	N
140	20250305	141153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10160	980	2	10.68	31021912740	2954955	1340.15	9320	11480	9260	11930	6430	9180	10498.28	1.04	13232	9853	9516	9153	8816	8453	9335	8635	36	2750	500	5500	10	1	7206940	732	-34.91	2.67	12	41.00	-291.00	3804.00	14150	20240524	-28.20	7280	20250124	39.56	11480	-11.50	20250305	7280	39.56	20250124	14150	-28.20	20240524	7280	39.56	20250124	4.16	N	413640	500	36 억	74726	N	N	N	N
141	20250305	131148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9720	540	2	5.88	30087252640	2861260	1297.66	9320	11480	9260	11930	6430	9180	10515.40	1.04	-2756	9853	9516	9153	8816	8453	9335	8635	36	2750	500	5500	10	1	7206940	701	-33.40	2.56	12	39.70	-291.00	3804.00	14150	20240524	-31.31	7280	20250124	33.52	11480	-15.33	20250305	7280	33.52	20250124	14150	-31.31	20240524	7280	33.52	20250124	4.16	N	413640	500	36 억	74726	N	N	N	N
142	20250305	121151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9720	540	2	5.88	29506416270	2801720	1270.66	9320	11480	9260	11930	6430	9180	10531.55	1.04	-14359	9853	9516	9153	8816	8453	9335	8635	36	2750	500	5500	10	1	7206940	701	-33.40	2.56	12	38.88	-291.00	3804.00	14150	20240524	-31.31	7280	20250124	33.52	11480	-15.33	20250305	7280	33.52	20250124	14150	-31.31	20240524	7280	33.52	20250124	4.16	N	413640	500	36 억	74726	N	N	N	N
143	20250305	111145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11380	2200	2	23.97	22670479385	2139064	970.12	9320	11380	9260	11930	6430	9180	10598.33	1.04	-30565	9853	9516	9153	8816	8453	9335	8635	36	2750	500	5500	10	1	7206940	820	-39.11	2.99	12	29.68	-291.00	3804.00	14150	20240524	-19.58	7280	20250124	56.32	11380	0.00	20250305	7280	56.32	20250124	14150	-19.58	20240524	7280	56.32	20250124	4.16	N	413640	500	36 억	74726	N	N	N	N
144	20250305	101148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10500	1320	2	14.38	6118848195	600643	272.41	9320	10500	9260	11930	6430	9180	10187.20	1.04	-32615	9853	9516	9153	8816	8453	9335	8635	36	2750	500	5500	10	1	7206940	757	-36.08	2.76	12	8.33	-291.00	3804.00	14150	20240524	-25.80	7280	20250124	44.23	11240	-6.58	20250225	7280	44.23	20250124	14150	-25.80	20240524	7280	44.23	20250124	4.16	N	413640	500	36 억	74726	N	N	N	N
145	20250305	091148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9530	350	2	3.81	171967360	18106	8.21	9320	9610	9260	11930	6430	9180	9498.16	1.04	4911	9853	9516	9153	8816	8453	9335	8635	36	2750	500	5500	10	1	7206940	687	-32.75	2.51	12	0.25	-291.00	3804.00	14150	20240524	-32.65	7280	20250124	30.91	11240	-15.21	20250225	7280	30.91	20250124	14150	-32.65	20240524	7280	30.91	20250124	4.16	N	413640	500	36 억	74726	N	N	N	N
146	20250304	161136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9180	-370	5	-3.87	1991812690	220308	152.31	9490	9490	8790	12410	6690	9550	9040.98	0.60	31293	10016	9782	9576	9342	9136	9680	9240	36	2860	500	5730	10	1	7206940	662	-31.55	2.41	12	3.06	-291.00	3804.00	14150	20240524	-35.12	7280	20250124	26.10	11240	-18.33	20250225	7280	26.10	20250124	14150	-35.12	20240524	7280	26.10	20250124	4.02	N	413640	500	36 억	43577	N	N	N	N
147	20250304	151132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9270	-280	5	-2.93	1957534990	216578	149.73	9490	9490	8790	12410	6690	9550	9038.47	0.60	32945	10016	9782	9576	9342	9136	9680	9240	36	2860	500	5730	10	1	7206940	668	-31.86	2.44	12	3.01	-291.00	3804.00	14150	20240524	-34.49	7280	20250124	27.34	11240	-17.53	20250225	7280	27.34	20250124	14150	-34.49	20240524	7280	27.34	20250124	4.02	N	413640	500	36 억	43577	N	N	N	N
148	20250304	141137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9070	-480	5	-5.03	1809414350	200421	138.56	9490	9490	8790	12410	6690	9550	9028.07	0.60	36108	10016	9782	9576	9342	9136	9680	9240	36	2860	500	5730	10	1	7206940	654	-31.17	2.38	12	2.78	-291.00	3804.00	14150	20240524	-35.90	7280	20250124	24.59	11240	-19.31	20250225	7280	24.59	20250124	14150	-35.90	20240524	7280	24.59	20250124	4.02	N	413640	500	36 억	43577	N	N	N	N
149	20250304	131134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9080	-470	5	-4.92	1051814585	115504	79.85	9490	9490	8990	12410	6690	9550	9106.30	0.60	27214	10016	9782	9576	9342	9136	9680	9240	36	2860	500	5730	10	1	7206940	654	-31.20	2.39	12	1.60	-291.00	3804.00	14150	20240524	-35.83	7280	20250124	24.73	11240	-19.22	20250225	7280	24.73	20250124	14150	-35.83	20240524	7280	24.73	20250124	4.02	N	413640	500	36 억	43577	N	N	N	N
150	20250304	121132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9150	-400	5	-4.19	1006642405	110545	76.43	9490	9490	8990	12410	6690	9550	9106.17	0.60	26395	10016	9782	9576	9342	9136	9680	9240	36	2860	500	5730	10	1	7206940	659	-31.44	2.41	12	1.53	-291.00	3804.00	14150	20240524	-35.34	7280	20250124	25.69	11240	-18.59	20250225	7280	25.69	20250124	14150	-35.34	20240524	7280	25.69	20250124	4.02	N	413640	500	36 억	43577	N	N	N	N
151	20250304	111135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9060	-490	5	-5.13	959528770	105365	72.84	9490	9490	8990	12410	6690	9550	9106.71	0.60	25539	10016	9782	9576	9342	9136	9680	9240	36	2860	500	5730	10	1	7206940	653	-31.13	2.38	12	1.46	-291.00	3804.00	14150	20240524	-35.97	7280	20250124	24.45	11240	-19.40	20250225	7280	24.45	20250124	14150	-35.97	20240524	7280	24.45	20250124	4.02	N	413640	500	36 억	43577	N	N	N	N
152	20250304	101129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9050	-500	5	-5.24	714069900	78180	54.05	9490	9490	9030	12410	6690	9550	9133.66	0.60	17502	10016	9782	9576	9342	9136	9680	9240	36	2860	500	5730	10	1	7206940	652	-31.10	2.38	12	1.08	-291.00	3804.00	14150	20240524	-36.04	7280	20250124	24.31	11240	-19.48	20250225	7280	24.31	20250124	14150	-36.04	20240524	7280	24.31	20250124	4.02	N	413640	500	36 억	43577	N	N	N	N
153	20250304	091126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9110	-440	5	-4.61	80573630	8716	6.03	9490	9490	9110	12410	6690	9550	9244.30	0.60	-3025	10016	9782	9576	9342	9136	9680	9240	36	2860	500	5730	10	1	7206940	657	-31.31	2.39	12	0.12	-291.00	3804.00	14150	20240524	-35.62	7280	20250124	25.14	11240	-18.95	20250225	7280	25.14	20250124	14150	-35.62	20240524	7280	25.14	20250124	4.02	N	413640	500	36 억	43577	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History