KissMeData/051160/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

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	160535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9250	-160	5	-1.70	1549380645	166861	146.10	9410	9500	9150	12230	6590	9410	9285.47	8.48	28313	9770	9590	9470	9290	9170	9530	9230	77	2820	500	6770	10	1	15474430	1431	8.02	0.94	12	1.08	1154.00	9841.00	12900	20240626	-28.29	7100	20240419	30.28	9960	-7.13	20250324	7350	25.85	20250310	12900	-28.29	20240626	7100	30.28	20240419	2.35	N	051160	500	77 억	1311583	N	N	N	N
3	20250328	150538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9290	-120	5	-1.28	1498045755	161320	141.25	9410	9500	9150	12230	6590	9410	9286.18	8.48	27440	9770	9590	9470	9290	9170	9530	9230	77	2820	500	6770	10	1	15474430	1438	8.05	0.94	12	1.04	1154.00	9841.00	12900	20240626	-27.98	7100	20240419	30.85	9960	-6.73	20250324	7350	26.39	20250310	12900	-27.98	20240626	7100	30.85	20240419	2.35	N	051160	500	77 억	1311583	N	N	N	N
4	20250328	140539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9260	-150	5	-1.59	1261254360	135794	118.90	9410	9500	9150	12230	6590	9410	9288.00	8.48	19690	9770	9590	9470	9290	9170	9530	9230	77	2820	500	6770	10	1	15474430	1433	8.02	0.94	12	0.88	1154.00	9841.00	12900	20240626	-28.22	7100	20240419	30.42	9960	-7.03	20250324	7350	25.99	20250310	12900	-28.22	20240626	7100	30.42	20240419	2.35	N	051160	500	77 억	1311583	N	N	N	N
5	20250328	130538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9260	-150	5	-1.59	1084113290	116655	102.14	9410	9500	9150	12230	6590	9410	9293.33	8.48	11470	9770	9590	9470	9290	9170	9530	9230	77	2820	500	6770	10	1	15474430	1433	8.02	0.94	12	0.75	1154.00	9841.00	12900	20240626	-28.22	7100	20240419	30.42	9960	-7.03	20250324	7350	25.99	20250310	12900	-28.22	20240626	7100	30.42	20240419	2.35	N	051160	500	77 억	1311583	N	N	N	N
6	20250328	120537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9210	-200	5	-2.13	1000377220	107582	94.20	9410	9500	9150	12230	6590	9410	9298.74	8.48	11678	9770	9590	9470	9290	9170	9530	9230	77	2820	500	6770	10	1	15474430	1425	7.98	0.94	12	0.70	1154.00	9841.00	12900	20240626	-28.60	7100	20240419	29.72	9960	-7.53	20250324	7350	25.31	20250310	12900	-28.60	20240626	7100	29.72	20240419	2.35	N	051160	500	77 억	1311583	N	N	N	N
7	20250328	110535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9240	-170	5	-1.81	856912590	91979	80.53	9410	9500	9200	12230	6590	9410	9316.39	8.48	15421	9770	9590	9470	9290	9170	9530	9230	77	2820	500	6770	10	1	15474430	1430	8.01	0.94	12	0.59	1154.00	9841.00	12900	20240626	-28.37	7100	20240419	30.14	9960	-7.23	20250324	7350	25.71	20250310	12900	-28.37	20240626	7100	30.14	20240419	2.35	N	051160	500	77 억	1311583	N	N	N	N
8	20250328	100539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9230	-180	5	-1.91	737890810	79142	69.30	9410	9500	9200	12230	6590	9410	9323.63	8.48	15965	9770	9590	9470	9290	9170	9530	9230	77	2820	500	6770	10	1	15474430	1428	8.00	0.94	12	0.51	1154.00	9841.00	12900	20240626	-28.45	7100	20240419	30.00	9960	-7.33	20250324	7350	25.58	20250310	12900	-28.45	20240626	7100	30.00	20240419	2.35	N	051160	500	77 억	1311583	N	N	N	N
9	20250328	090543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9330	-80	5	-0.85	92212810	9805	8.59	9410	9500	9330	12230	6590	9410	9404.67	8.48	-2485	9770	9590	9470	9290	9170	9530	9230	77	2820	500	6770	10	1	15474430	1444	8.08	0.95	12	0.06	1154.00	9841.00	12900	20240626	-27.67	7100	20240419	31.41	9960	-6.33	20250324	7350	26.94	20250310	12900	-27.67	20240626	7100	31.41	20240419	2.35	N	051160	500	77 억	1311583	N	N	N	N
10	20250327	161439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9410	-190	5	-1.98	1084615440	114119	124.09	9600	9650	9350	12480	6720	9600	9504.25	8.41	10551	9900	9750	9650	9500	9400	9700	9450	77	2880	500	6910	10	1	15474430	1456	8.15	0.96	12	0.74	1154.00	9841.00	12900	20240626	-27.05	7100	20240419	32.54	9960	-5.52	20250324	7350	28.03	20250310	12900	-27.05	20240626	7100	32.54	20240419	2.36	N	051160	500	77 억	1301032	N	N	N	N
11	20250327	150537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9400	-200	5	-2.08	1006167270	105775	115.02	9600	9650	9350	12480	6720	9600	9512.34	8.41	11791	9900	9750	9650	9500	9400	9700	9450	77	2880	500	6910	10	1	15474430	1455	8.15	0.96	12	0.68	1154.00	9841.00	12900	20240626	-27.13	7100	20240419	32.39	9960	-5.62	20250324	7350	27.89	20250310	12900	-27.13	20240626	7100	32.39	20240419	2.36	N	051160	500	77 억	1301032	N	N	N	N
12	20250327	140535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9460	-140	5	-1.46	804423170	84321	91.69	9600	9650	9450	12480	6720	9600	9540.01	8.41	13432	9900	9750	9650	9500	9400	9700	9450	77	2880	500	6910	10	1	15474430	1464	8.20	0.96	12	0.54	1154.00	9841.00	12900	20240626	-26.67	7100	20240419	33.24	9960	-5.02	20250324	7350	28.71	20250310	12900	-26.67	20240626	7100	33.24	20240419	2.36	N	051160	500	77 억	1301032	N	N	N	N
13	20250327	130534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9520	-80	5	-0.83	558066280	58350	63.45	9600	9650	9460	12480	6720	9600	9564.12	8.41	12305	9900	9750	9650	9500	9400	9700	9450	77	2880	500	6910	10	1	15474430	1473	8.25	0.97	12	0.38	1154.00	9841.00	12900	20240626	-26.20	7100	20240419	34.08	9960	-4.42	20250324	7350	29.52	20250310	12900	-26.20	20240626	7100	34.08	20240419	2.36	N	051160	500	77 억	1301032	N	N	N	N
14	20250327	120539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9550	-50	5	-0.52	479484490	50115	54.50	9600	9650	9460	12480	6720	9600	9567.68	8.41	13787	9900	9750	9650	9500	9400	9700	9450	77	2880	500	6910	10	1	15474430	1478	8.28	0.97	12	0.32	1154.00	9841.00	12900	20240626	-25.97	7100	20240419	34.51	9960	-4.12	20250324	7350	29.93	20250310	12900	-25.97	20240626	7100	34.51	20240419	2.36	N	051160	500	77 억	1301032	N	N	N	N
15	20250327	110539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9550	-50	5	-0.52	425568670	44468	48.35	9600	9650	9460	12480	6720	9600	9570.22	8.41	13039	9900	9750	9650	9500	9400	9700	9450	77	2880	500	6910	10	1	15474430	1478	8.28	0.97	12	0.29	1154.00	9841.00	12900	20240626	-25.97	7100	20240419	34.51	9960	-4.12	20250324	7350	29.93	20250310	12900	-25.97	20240626	7100	34.51	20240419	2.36	N	051160	500	77 억	1301032	N	N	N	N
16	20250327	100534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9580	-20	5	-0.21	309021795	32267	35.09	9600	9650	9460	12480	6720	9600	9577.02	8.41	10092	9900	9750	9650	9500	9400	9700	9450	77	2880	500	6910	10	1	15474430	1482	8.30	0.97	12	0.21	1154.00	9841.00	12900	20240626	-25.74	7100	20240419	34.93	9960	-3.82	20250324	7350	30.34	20250310	12900	-25.74	20240626	7100	34.93	20240419	2.36	N	051160	500	77 억	1301032	N	N	N	N
17	20250327	090537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9480	-120	5	-1.25	51166920	5386	5.86	9600	9600	9460	12480	6720	9600	9499.99	8.41	2439	9900	9750	9650	9500	9400	9700	9450	77	2880	500	6910	10	1	15474430	1467	8.21	0.96	12	0.03	1154.00	9841.00	12900	20240626	-26.51	7100	20240419	33.52	9960	-4.82	20250324	7350	28.98	20250310	12900	-26.51	20240626	7100	33.52	20240419	2.36	N	051160	500	77 억	1301032	N	N	N	N
18	20250326	160531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9600	-40	5	-0.41	873685785	90344	93.73	9640	9800	9550	12530	6750	9640	9670.66	8.37	-3592	9973	9806	9673	9506	9373	9740	9440	77	2890	500	6940	10	1	15474430	1486	14.06	1.10	12	0.58	683.00	8692.00	12900	20240626	-25.58	7100	20240419	35.21	9960	-3.61	20250324	7350	30.61	20250310	12900	-25.58	20240626	7100	35.21	20240419	2.33	N	051160	500	77 억	1294624	N	N	N	N
19	20250326	150531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9575	-65	5	-0.67	828323465	85616	88.82	9640	9800	9550	12530	6750	9640	9674.87	8.37	-3121	9973	9806	9673	9506	9373	9740	9440	77	2890	500	6940	10	1	15474430	1482	14.02	1.10	12	0.55	683.00	8692.00	12900	20240626	-25.78	7100	20240419	34.86	9960	-3.87	20250324	7350	30.27	20250310	12900	-25.78	20240626	7100	34.86	20240419	2.33	N	051160	500	77 억	1294624	N	N	N	N
20	20250326	140532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9630	-10	5	-0.10	715921455	73905	76.67	9640	9800	9590	12530	6750	9640	9687.05	8.37	1089	9973	9806	9673	9506	9373	9740	9440	77	2890	500	6940	10	1	15474430	1490	14.10	1.11	12	0.48	683.00	8692.00	12900	20240626	-25.35	7100	20240419	35.63	9960	-3.31	20250324	7350	31.02	20250310	12900	-25.35	20240626	7100	35.63	20240419	2.33	N	051160	500	77 억	1294624	N	N	N	N
21	20250326	130533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9660	20	2	0.21	633942590	65391	67.84	9640	9800	9590	12530	6750	9640	9694.65	8.37	3853	9973	9806	9673	9506	9373	9740	9440	77	2890	500	6940	10	1	15474430	1495	14.14	1.11	12	0.42	683.00	8692.00	12900	20240626	-25.12	7100	20240419	36.06	9960	-3.01	20250324	7350	31.43	20250310	12900	-25.12	20240626	7100	36.06	20240419	2.33	N	051160	500	77 억	1294624	N	N	N	N
22	20250326	120535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9660	20	2	0.21	570413030	58806	61.01	9640	9800	9590	12530	6750	9640	9699.91	8.37	7070	9973	9806	9673	9506	9373	9740	9440	77	2890	500	6940	10	1	15474430	1495	14.14	1.11	12	0.38	683.00	8692.00	12900	20240626	-25.12	7100	20240419	36.06	9960	-3.01	20250324	7350	31.43	20250310	12900	-25.12	20240626	7100	36.06	20240419	2.33	N	051160	500	77 억	1294624	N	N	N	N
23	20250326	110533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9660	20	2	0.21	404003070	41580	43.14	9640	9800	9630	12530	6750	9640	9716.28	8.37	6988	9973	9806	9673	9506	9373	9740	9440	77	2890	500	6940	10	1	15474430	1495	14.14	1.11	12	0.27	683.00	8692.00	12900	20240626	-25.12	7100	20240419	36.06	9960	-3.01	20250324	7350	31.43	20250310	12900	-25.12	20240626	7100	36.06	20240419	2.33	N	051160	500	77 억	1294624	N	N	N	N
24	20250326	100534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9700	60	2	0.62	299993420	30841	32.00	9640	9800	9630	12530	6750	9640	9727.10	8.37	5938	9973	9806	9673	9506	9373	9740	9440	77	2890	500	6940	10	1	15474430	1501	14.20	1.12	12	0.20	683.00	8692.00	12900	20240626	-24.81	7100	20240419	36.62	9960	-2.61	20250324	7350	31.97	20250310	12900	-24.81	20240626	7100	36.62	20240419	2.33	N	051160	500	77 억	1294624	N	N	N	N
25	20250326	090533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9720	80	2	0.83	35635560	3686	3.82	9640	9750	9630	12530	6750	9640	9667.81	8.37	784	9973	9806	9673	9506	9373	9740	9440	77	2890	500	6940	10	1	15474430	1504	14.23	1.12	12	0.02	683.00	8692.00	12900	20240626	-24.65	7100	20240419	36.90	9960	-2.41	20250324	7350	32.24	20250310	12900	-24.65	20240626	7100	36.90	20240419	2.33	N	051160	500	77 억	1294624	N	N	N	N
26	20250325	160530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9640	-60	5	-0.62	931001535	96350	60.58	9750	9840	9540	12610	6790	9700	9662.71	8.27	10562	10126	9912	9746	9532	9366	9830	9450	77	2910	500	6980	10	1	15474430	1492	14.11	1.11	12	0.62	683.00	8692.00	12900	20240626	-25.27	7100	20240419	35.77	9960	-3.21	20250324	7350	31.16	20250310	12900	-25.27	20240626	7100	35.77	20240419	2.54	N	051160	500	77 억	1280228	N	N	N	N
27	20250325	150531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9610	-90	5	-0.93	897147965	92830	58.36	9750	9840	9540	12610	6790	9700	9664.42	8.27	10748	10126	9912	9746	9532	9366	9830	9450	77	2910	500	6980	10	1	15474430	1487	14.07	1.11	12	0.60	683.00	8692.00	12900	20240626	-25.50	7100	20240419	35.35	9960	-3.51	20250324	7350	30.75	20250310	12900	-25.50	20240626	7100	35.35	20240419	2.54	N	051160	500	77 억	1280228	N	N	N	N
28	20250325	140529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9590	-110	5	-1.13	806036290	83339	52.40	9750	9840	9540	12610	6790	9700	9671.78	8.27	11168	10126	9912	9746	9532	9366	9830	9450	77	2910	500	6980	10	1	15474430	1484	14.04	1.10	12	0.54	683.00	8692.00	12900	20240626	-25.66	7100	20240419	35.07	9960	-3.71	20250324	7350	30.48	20250310	12900	-25.66	20240626	7100	35.07	20240419	2.54	N	051160	500	77 억	1280228	N	N	N	N
29	20250325	130530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9650	-50	5	-0.52	672824290	69431	43.65	9750	9840	9540	12610	6790	9700	9690.55	8.27	10115	10126	9912	9746	9532	9366	9830	9450	77	2910	500	6980	10	1	15474430	1493	14.13	1.11	12	0.45	683.00	8692.00	12900	20240626	-25.19	7100	20240419	35.92	9960	-3.11	20250324	7350	31.29	20250310	12900	-25.19	20240626	7100	35.92	20240419	2.54	N	051160	500	77 억	1280228	N	N	N	N
30	20250325	120530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9620	-80	5	-0.82	606311590	62527	39.31	9750	9840	9540	12610	6790	9700	9696.80	8.27	11062	10126	9912	9746	9532	9366	9830	9450	77	2910	500	6980	10	1	15474430	1489	14.08	1.11	12	0.40	683.00	8692.00	12900	20240626	-25.43	7100	20240419	35.49	9960	-3.41	20250324	7350	30.88	20250310	12900	-25.43	20240626	7100	35.49	20240419	2.54	N	051160	500	77 억	1280228	N	N	N	N
31	20250325	110529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9690	-10	5	-0.10	448620735	46145	29.01	9750	9840	9620	12610	6790	9700	9721.98	8.27	7691	10126	9912	9746	9532	9366	9830	9450	77	2910	500	6980	10	1	15474430	1499	14.19	1.11	12	0.30	683.00	8692.00	12900	20240626	-24.88	7100	20240419	36.48	9960	-2.71	20250324	7350	31.84	20250310	12900	-24.88	20240626	7100	36.48	20240419	2.54	N	051160	500	77 억	1280228	N	N	N	N
32	20250325	100539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9740	40	2	0.41	353141790	36317	22.83	9750	9840	9620	12610	6790	9700	9723.87	8.27	7753	10126	9912	9746	9532	9366	9830	9450	77	2910	500	6980	10	1	15474430	1507	14.26	1.12	12	0.23	683.00	8692.00	12900	20240626	-24.50	7100	20240419	37.18	9960	-2.21	20250324	7350	32.52	20250310	12900	-24.50	20240626	7100	37.18	20240419	2.54	N	051160	500	77 억	1280228	N	N	N	N
33	20250325	090533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9670	-30	5	-0.31	24948960	2569	1.62	9750	9750	9670	12610	6790	9700	9711.55	8.27	-108	10126	9912	9746	9532	9366	9830	9450	77	2910	500	6980	10	1	15474430	1496	14.16	1.11	12	0.02	683.00	8692.00	12900	20240626	-25.04	7100	20240419	36.20	9960	-2.91	20250324	7350	31.56	20250310	12900	-25.04	20240626	7100	36.20	20240419	2.54	N	051160	500	77 억	1280228	N	N	N	N
34	20250324	160528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9700	-140	5	-1.42	1541080910	158264	56.15	9800	9960	9580	12790	6890	9840	9737.35	8.42	-23275	10153	9996	9683	9526	9213	10075	9605	77	2950	500	7080	10	1	15474430	1501	14.20	1.12	12	1.02	683.00	8692.00	12900	20240626	-24.81	7100	20240419	36.62	9960	-2.61	20250324	7350	31.97	20250310	12900	-24.81	20240626	7100	36.62	20240419	2.54	N	051160	500	77 억	1303227	N	N	N	N
35	20250324	150532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9720	-120	5	-1.22	1430808840	146892	52.12	9800	9960	9580	12790	6890	9840	9740.49	8.42	-21914	10153	9996	9683	9526	9213	10075	9605	77	2950	500	7080	10	1	15474430	1504	14.23	1.12	12	0.95	683.00	8692.00	12900	20240626	-24.65	7100	20240419	36.90	9960	-2.41	20250324	7350	32.24	20250310	12900	-24.65	20240626	7100	36.90	20240419	2.54	N	051160	500	77 억	1303227	N	N	N	N
36	20250324	140532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9710	-130	5	-1.32	1276316910	130958	46.47	9800	9960	9580	12790	6890	9840	9745.94	8.42	-13535	10153	9996	9683	9526	9213	10075	9605	77	2950	500	7080	10	1	15474430	1503	14.22	1.12	12	0.85	683.00	8692.00	12900	20240626	-24.73	7100	20240419	36.76	9960	-2.51	20250324	7350	32.11	20250310	12900	-24.73	20240626	7100	36.76	20240419	2.54	N	051160	500	77 억	1303227	N	N	N	N
37	20250324	130532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9720	-120	5	-1.22	1148841170	117820	41.80	9800	9960	9580	12790	6890	9840	9750.75	8.42	-9085	10153	9996	9683	9526	9213	10075	9605	77	2950	500	7080	10	1	15474430	1504	14.23	1.12	12	0.76	683.00	8692.00	12900	20240626	-24.65	7100	20240419	36.90	9960	-2.41	20250324	7350	32.24	20250310	12900	-24.65	20240626	7100	36.90	20240419	2.54	N	051160	500	77 억	1303227	N	N	N	N
38	20250324	120532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9690	-150	5	-1.52	1052263970	107894	38.28	9800	9960	9580	12790	6890	9840	9752.69	8.42	-4172	10153	9996	9683	9526	9213	10075	9605	77	2950	500	7080	10	1	15474430	1499	14.19	1.11	12	0.70	683.00	8692.00	12900	20240626	-24.88	7100	20240419	36.48	9960	-2.71	20250324	7350	31.84	20250310	12900	-24.88	20240626	7100	36.48	20240419	2.54	N	051160	500	77 억	1303227	N	N	N	N
39	20250324	110532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9740	-100	5	-1.02	916473795	93974	33.34	9800	9960	9580	12790	6890	9840	9752.34	8.42	-978	10153	9996	9683	9526	9213	10075	9605	77	2950	500	7080	10	1	15474430	1507	14.26	1.12	12	0.61	683.00	8692.00	12900	20240626	-24.50	7100	20240419	37.18	9960	-2.21	20250324	7350	32.52	20250310	12900	-24.50	20240626	7100	37.18	20240419	2.54	N	051160	500	77 억	1303227	N	N	N	N
40	20250324	100529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9800	-40	5	-0.41	735041685	75460	26.77	9800	9960	9580	12790	6890	9840	9740.70	8.42	-6274	10153	9996	9683	9526	9213	10075	9605	77	2950	500	7080	10	1	15474430	1516	14.35	1.13	12	0.49	683.00	8692.00	12900	20240626	-24.03	7100	20240419	38.03	9960	-1.61	20250324	7350	33.33	20250310	12900	-24.03	20240626	7100	38.03	20240419	2.54	N	051160	500	77 억	1303227	N	N	N	N
41	20250324	090531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9690	-150	5	-1.52	173188500	17788	6.31	9800	9840	9660	12790	6890	9840	9735.73	8.42	-2766	10153	9996	9683	9526	9213	10075	9605	77	2950	500	7080	10	1	15474430	1499	14.19	1.11	12	0.11	683.00	8692.00	12900	20240626	-24.88	7100	20240419	36.48	9840	0.00	20250321	7350	31.84	20250310	12900	-24.88	20240626	7100	36.48	20240419	2.54	N	051160	500	77 억	1303227	N	N	N	N
42	20250321	160547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9840	330	2	3.47	2695619385	279856	118.14	9510	9840	9370	12360	6660	9510	9625.04	8.40	-11440	9730	9620	9520	9410	9310	9570	9360	77	2850	500	6840	10	1	15474430	1523	14.41	1.13	12	1.81	683.00	8692.00	12900	20240626	-23.72	7100	20240419	38.59	9840	0.00	20250321	7350	33.88	20250310	12900	-23.72	20240626	7100	38.59	20240419	2.20	N	051160	500	77 억	1299174	N	N	N	N
43	20250321	150530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9680	170	2	1.79	2323756605	241895	102.11	9510	9760	9370	12360	6660	9510	9606.53	8.40	-11232	9730	9620	9520	9410	9310	9570	9360	77	2850	500	6840	10	1	15474430	1498	14.17	1.11	12	1.56	683.00	8692.00	12900	20240626	-24.96	7100	20240419	36.34	9760	-0.82	20250321	7350	31.70	20250310	12900	-24.96	20240626	7100	36.34	20240419	2.20	N	051160	500	77 억	1299174	N	N	N	N
44	20250321	140531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9750	240	2	2.52	1681709820	175668	74.16	9510	9750	9370	12360	6660	9510	9573.28	8.40	-7848	9730	9620	9520	9410	9310	9570	9360	77	2850	500	6840	10	1	15474430	1509	14.28	1.12	12	1.14	683.00	8692.00	12900	20240626	-24.42	7100	20240419	37.32	9750	0.00	20250321	7350	32.65	20250310	12900	-24.42	20240626	7100	37.32	20240419	2.20	N	051160	500	77 억	1299174	N	N	N	N
45	20250321	130531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9520	10	2	0.11	806515665	85015	35.89	9510	9570	9370	12360	6660	9510	9486.70	8.40	-6607	9730	9620	9520	9410	9310	9570	9360	77	2850	500	6840	10	1	15474430	1473	13.94	1.10	12	0.55	683.00	8692.00	12900	20240626	-26.20	7100	20240419	34.08	9660	-1.45	20250318	7350	29.52	20250310	12900	-26.20	20240626	7100	34.08	20240419	2.20	N	051160	500	77 억	1299174	N	N	N	N
46	20250321	120532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9510	0	3	0.00	717232570	75636	31.93	9510	9570	9370	12360	6660	9510	9482.63	8.40	-6976	9730	9620	9520	9410	9310	9570	9360	77	2850	500	6840	10	1	15474430	1472	13.92	1.09	12	0.49	683.00	8692.00	12900	20240626	-26.28	7100	20240419	33.94	9660	-1.55	20250318	7350	29.39	20250310	12900	-26.28	20240626	7100	33.94	20240419	2.20	N	051160	500	77 억	1299174	N	N	N	N
47	20250321	110531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9480	-30	5	-0.32	562866245	59350	25.05	9510	9570	9370	12360	6660	9510	9483.78	8.40	-9094	9730	9620	9520	9410	9310	9570	9360	77	2850	500	6840	10	1	15474430	1467	13.88	1.09	12	0.38	683.00	8692.00	12900	20240626	-26.51	7100	20240419	33.52	9660	-1.86	20250318	7350	28.98	20250310	12900	-26.51	20240626	7100	33.52	20240419	2.20	N	051160	500	77 억	1299174	N	N	N	N
48	20250321	100532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9490	-20	5	-0.21	443542935	46766	19.74	9510	9570	9370	12360	6660	9510	9484.22	8.40	-6425	9730	9620	9520	9410	9310	9570	9360	77	2850	500	6840	10	1	15474430	1469	13.89	1.09	12	0.30	683.00	8692.00	12900	20240626	-26.43	7100	20240419	33.66	9660	-1.76	20250318	7350	29.12	20250310	12900	-26.43	20240626	7100	33.66	20240419	2.20	N	051160	500	77 억	1299174	N	N	N	N
49	20250321	090534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9440	-70	5	-0.74	62946630	6644	2.80	9510	9510	9420	12360	6660	9510	9473.38	8.40	-158	9730	9620	9520	9410	9310	9570	9360	77	2850	500	6840	10	1	15474430	1461	13.82	1.09	12	0.04	683.00	8692.00	12900	20240626	-26.82	7100	20240419	32.96	9660	-2.28	20250318	7350	28.44	20250310	12900	-26.82	20240626	7100	32.96	20240419	2.20	N	051160	500	77 억	1299174	N	N	N	N
50	20250320	160824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9510	-30	5	-0.31	2239608380	235127	52.49	9550	9630	9420	12400	6680	9540	9525.10	8.57	-27955	9840	9690	9450	9300	9060	9765	9375	77	2860	500	6860	10	1	15474430	1472	13.92	1.09	12	1.52	683.00	8692.00	12900	20240626	-26.28	7100	20240419	33.94	9660	-1.55	20250318	7350	29.39	20250310	12900	-26.28	20240626	7100	33.94	20240419	1.72	N	051160	500	77 억	1326645	N	N	N	N
51	20250320	150530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9470	-70	5	-0.73	2041585790	214255	47.83	9550	9630	9420	12400	6680	9540	9528.77	8.57	-26045	9840	9690	9450	9300	9060	9765	9375	77	2860	500	6860	10	1	15474430	1465	13.87	1.09	12	1.38	683.00	8692.00	12900	20240626	-26.59	7100	20240419	33.38	9660	-1.97	20250318	7350	28.84	20250310	12900	-26.59	20240626	7100	33.38	20240419	1.72	N	051160	500	77 억	1326645	N	N	N	N
52	20250320	140532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9520	-20	5	-0.21	1763028560	184832	41.27	9550	9630	9450	12400	6680	9540	9538.55	8.57	-12711	9840	9690	9450	9300	9060	9765	9375	77	2860	500	6860	10	1	15474430	1473	13.94	1.10	12	1.19	683.00	8692.00	12900	20240626	-26.20	7100	20240419	34.08	9660	-1.45	20250318	7350	29.52	20250310	12900	-26.20	20240626	7100	34.08	20240419	1.72	N	051160	500	77 억	1326645	N	N	N	N
53	20250320	130531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9520	-20	5	-0.21	1568554550	164357	36.69	9550	9630	9450	12400	6680	9540	9543.58	8.57	-7656	9840	9690	9450	9300	9060	9765	9375	77	2860	500	6860	10	1	15474430	1473	13.94	1.10	12	1.06	683.00	8692.00	12900	20240626	-26.20	7100	20240419	34.08	9660	-1.45	20250318	7350	29.52	20250310	12900	-26.20	20240626	7100	34.08	20240419	1.72	N	051160	500	77 억	1326645	N	N	N	N
54	20250320	120530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9565	25	2	0.26	1311122320	137407	30.68	9550	9630	9450	12400	6680	9540	9541.89	8.57	-207	9840	9690	9450	9300	9060	9765	9375	77	2860	500	6860	10	1	15474430	1480	14.00	1.10	12	0.89	683.00	8692.00	12900	20240626	-25.85	7100	20240419	34.72	9660	-0.98	20250318	7350	30.14	20250310	12900	-25.85	20240626	7100	34.72	20240419	1.72	N	051160	500	77 억	1326645	N	N	N	N
55	20250320	110530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9540	0	3	0.00	1138180980	119286	26.63	9550	9630	9450	12400	6680	9540	9541.61	8.57	-329	9840	9690	9450	9300	9060	9765	9375	77	2860	500	6860	10	1	15474430	1476	13.97	1.10	12	0.77	683.00	8692.00	12900	20240626	-26.05	7100	20240419	34.37	9660	-1.24	20250318	7350	29.80	20250310	12900	-26.05	20240626	7100	34.37	20240419	1.72	N	051160	500	77 억	1326645	N	N	N	N
56	20250320	100528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9550	10	2	0.10	764882920	80084	17.88	9550	9630	9450	12400	6680	9540	9551.01	8.57	-3710	9840	9690	9450	9300	9060	9765	9375	77	2860	500	6860	10	1	15474430	1478	13.98	1.10	12	0.52	683.00	8692.00	12900	20240626	-25.97	7100	20240419	34.51	9660	-1.14	20250318	7350	29.93	20250310	12900	-25.97	20240626	7100	34.51	20240419	1.72	N	051160	500	77 억	1326645	N	N	N	N
57	20250320	090531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9470	-70	5	-0.73	181618140	19106	4.27	9550	9550	9450	12400	6680	9540	9505.82	8.57	-627	9840	9690	9450	9300	9060	9765	9375	77	2860	500	6860	10	1	15474430	1465	13.87	1.09	12	0.12	683.00	8692.00	12900	20240626	-26.59	7100	20240419	33.38	9660	-1.97	20250318	7350	28.84	20250310	12900	-26.59	20240626	7100	33.38	20240419	1.72	N	051160	500	77 억	1326645	N	N	N	N
58	20250319	160528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9540	110	2	1.17	4131685420	439179	12.89	9440	9600	9210	12250	6610	9430	9407.67	8.76	-49593	10683	10056	9033	8406	7383	10370	8720	77	2820	500	6780	10	1	15474430	1476	13.97	1.10	12	2.84	683.00	8692.00	12900	20240626	-26.05	7100	20240419	34.37	9660	-1.24	20250318	7350	29.80	20250310	12900	-26.05	20240626	7100	34.37	20240419	1.71	N	051160	500	77 억	1355359	N	N	N	N
59	20250319	150529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9510	80	2	0.85	3560098490	379315	11.14	9440	9550	9210	12250	6610	9430	9385.47	8.76	-35283	10683	10056	9033	8406	7383	10370	8720	77	2820	500	6780	10	1	15474430	1472	13.92	1.09	12	2.45	683.00	8692.00	12900	20240626	-26.28	7100	20240419	33.94	9660	-1.55	20250318	7350	29.39	20250310	12900	-26.28	20240626	7100	33.94	20240419	1.71	N	051160	500	77 억	1355359	N	N	N	N
60	20250319	140531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9440	10	2	0.11	3155079375	336394	9.88	9440	9550	9210	12250	6610	9430	9378.96	8.76	-29500	10683	10056	9033	8406	7383	10370	8720	77	2820	500	6780	10	1	15474430	1461	13.82	1.09	12	2.17	683.00	8692.00	12900	20240626	-26.82	7100	20240419	32.96	9660	-2.28	20250318	7350	28.44	20250310	12900	-26.82	20240626	7100	32.96	20240419	1.71	N	051160	500	77 억	1355359	N	N	N	N
61	20250319	130529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9440	10	2	0.11	2908860870	310292	9.11	9440	9550	9210	12250	6610	9430	9374.40	8.76	-32134	10683	10056	9033	8406	7383	10370	8720	77	2820	500	6780	10	1	15474430	1461	13.82	1.09	12	2.01	683.00	8692.00	12900	20240626	-26.82	7100	20240419	32.96	9660	-2.28	20250318	7350	28.44	20250310	12900	-26.82	20240626	7100	32.96	20240419	1.71	N	051160	500	77 억	1355359	N	N	N	N
62	20250319	120528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9430	0	3	0.00	2701402820	288253	8.46	9440	9550	9210	12250	6610	9430	9371.42	8.76	-32519	10683	10056	9033	8406	7383	10370	8720	77	2820	500	6780	10	1	15474430	1459	13.81	1.08	12	1.86	683.00	8692.00	12900	20240626	-26.90	7100	20240419	32.82	9660	-2.38	20250318	7350	28.30	20250310	12900	-26.90	20240626	7100	32.82	20240419	1.71	N	051160	500	77 억	1355359	N	N	N	N
63	20250319	110528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9430	0	3	0.00	2200090370	235362	6.91	9440	9500	9210	12250	6610	9430	9347.31	8.76	-25851	10683	10056	9033	8406	7383	10370	8720	77	2820	500	6780	10	1	15474430	1459	13.81	1.08	12	1.52	683.00	8692.00	12900	20240626	-26.90	7100	20240419	32.82	9660	-2.38	20250318	7350	28.30	20250310	12900	-26.90	20240626	7100	32.82	20240419	1.71	N	051160	500	77 억	1355359	N	N	N	N
64	20250319	100530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9340	-90	5	-0.95	1764979585	188888	5.55	9440	9500	9210	12250	6610	9430	9343.57	8.76	-17947	10683	10056	9033	8406	7383	10370	8720	77	2820	500	6780	10	1	15474430	1445	13.67	1.07	12	1.22	683.00	8692.00	12900	20240626	-27.60	7100	20240419	31.55	9660	-3.31	20250318	7350	27.07	20250310	12900	-27.60	20240626	7100	31.55	20240419	1.71	N	051160	500	77 억	1355359	N	N	N	N
65	20250319	090530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9380	-50	5	-0.53	730437480	77530	2.28	9440	9500	9360	12250	6610	9430	9421.23	8.76	-10667	10683	10056	9033	8406	7383	10370	8720	77	2820	500	6780	10	1	15474430	1452	13.73	1.08	12	0.50	683.00	8692.00	12900	20240626	-27.29	7100	20240419	32.11	9660	-2.90	20250318	7350	27.62	20250310	12900	-27.29	20240626	7100	32.11	20240419	1.71	N	051160	500	77 억	1355359	N	N	N	N
66	20250318	160526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9430	1320	2	16.28	30721757755	3371968	4721.32	8050	9660	8010	10540	5680	8110	9109.88	8.12	105202	8283	8196	8033	7946	7783	8240	7990	77	2430	500	5830	10	1	15474430	1459	13.81	1.08	12	21.79	683.00	8692.00	12900	20240626	-26.90	7100	20240419	32.82	9660	-2.38	20250318	7350	28.30	20250310	12900	-26.90	20240626	7100	32.82	20240419	1.77	N	051160	500	77 억	1257267	N	N	N	N
67	20250318	150529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9320	1210	2	14.92	29624957135	3255017	4557.57	8050	9660	8010	10540	5680	8110	9101.32	8.12	103159	8283	8196	8033	7946	7783	8240	7990	77	2430	500	5830	10	1	15474430	1442	13.65	1.07	12	21.03	683.00	8692.00	12900	20240626	-27.75	7100	20240419	31.27	9660	-3.52	20250318	7350	26.80	20250310	12900	-27.75	20240626	7100	31.27	20240419	1.77	N	051160	500	77 억	1257267	N	N	N	N
68	20250318	140528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9280	1170	2	14.43	28524810055	3136043	4390.99	8050	9660	8010	10540	5680	8110	9095.80	8.12	96612	8283	8196	8033	7946	7783	8240	7990	77	2430	500	5830	10	1	15474430	1436	13.59	1.07	12	20.27	683.00	8692.00	12900	20240626	-28.06	7100	20240419	30.70	9660	-3.93	20250318	7350	26.26	20250310	12900	-28.06	20240626	7100	30.70	20240419	1.77	N	051160	500	77 억	1257267	N	N	N	N
69	20250318	130527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9160	1050	2	12.95	27690841540	3045467	4264.17	8050	9660	8010	10540	5680	8110	9092.48	8.12	80574	8283	8196	8033	7946	7783	8240	7990	77	2430	500	5830	10	1	15474430	1417	13.41	1.05	12	19.68	683.00	8692.00	12900	20240626	-28.99	7100	20240419	29.01	9660	-5.18	20250318	7350	24.63	20250310	12900	-28.99	20240626	7100	29.01	20240419	1.77	N	051160	500	77 억	1257267	N	N	N	N
70	20250318	120527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9090	980	2	12.08	25670907600	2825807	3956.60	8050	9660	8010	10540	5680	8110	9084.45	8.12	34439	8283	8196	8033	7946	7783	8240	7990	77	2430	500	5830	10	1	15474430	1407	13.31	1.05	12	18.26	683.00	8692.00	12900	20240626	-29.53	7100	20240419	28.03	9660	-5.90	20250318	7350	23.67	20250310	12900	-29.53	20240626	7100	28.03	20240419	1.77	N	051160	500	77 억	1257267	N	N	N	N
71	20250318	110526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9390	1280	2	15.78	15261938090	1700523	2381.02	8050	9660	8010	10540	5680	8110	8974.85	8.12	-6740	8283	8196	8033	7946	7783	8240	7990	77	2430	500	5830	10	1	15474430	1453	13.75	1.08	12	10.99	683.00	8692.00	12900	20240626	-27.21	7100	20240419	32.25	9660	-2.80	20250318	7350	27.76	20250310	12900	-27.21	20240626	7100	32.25	20240419	1.77	N	051160	500	77 억	1257267	N	N	N	N
72	20250318	100528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8140	30	2	0.37	296695545	36359	50.91	8050	8210	8010	10540	5680	8110	8160.17	8.12	13703	8283	8196	8033	7946	7783	8240	7990	77	2430	500	5830	10	1	15474430	1260	11.92	0.94	12	0.23	683.00	8692.00	12900	20240626	-36.90	7100	20240419	14.65	8850	-8.02	20250307	7350	10.75	20250310	12900	-36.90	20240626	7100	14.65	20240419	1.77	N	051160	500	77 억	1257267	N	N	N	N
73	20250318	090529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8100	-10	5	-0.12	21420620	2664	3.73	8050	8100	8010	10540	5680	8110	8040.77	8.12	2126	8283	8196	8033	7946	7783	8240	7990	77	2430	500	5830	10	1	15474430	1253	11.86	0.93	12	0.02	683.00	8692.00	12900	20240626	-37.21	7100	20240419	14.08	8850	-8.47	20250307	7350	10.20	20250310	12900	-37.21	20240626	7100	14.08	20240419	1.77	N	051160	500	77 억	1257267	N	N	N	N
74	20250317	160526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8110	60	2	0.75	571453345	71401	84.71	8050	8120	7870	10460	5640	8050	8003.44	8.10	4264	8336	8192	7946	7802	7556	8265	7875	77	2410	500	5790	10	1	15474430	1255	11.87	0.93	12	0.46	683.00	8692.00	12900	20240626	-37.13	7100	20240419	14.23	8850	-8.36	20250307	7350	10.34	20250310	12900	-37.13	20240626	7100	14.23	20240419	1.79	N	051160	500	77 억	1253076	N	N	N	N
75	20250317	150525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8110	60	2	0.75	529534460	66229	78.57	8050	8120	7870	10460	5640	8050	7995.51	8.10	4133	8336	8192	7946	7802	7556	8265	7875	77	2410	500	5790	10	1	15474430	1255	11.87	0.93	12	0.43	683.00	8692.00	12900	20240626	-37.13	7100	20240419	14.23	8850	-8.36	20250307	7350	10.34	20250310	12900	-37.13	20240626	7100	14.23	20240419	1.79	N	051160	500	77 억	1253076	N	N	N	N
76	20250317	140526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8070	20	2	0.25	366923820	46104	54.70	8050	8080	7870	10460	5640	8050	7958.61	8.10	1944	8336	8192	7946	7802	7556	8265	7875	77	2410	500	5790	10	1	15474430	1249	11.82	0.93	12	0.30	683.00	8692.00	12900	20240626	-37.44	7100	20240419	13.66	8850	-8.81	20250307	7350	9.80	20250310	12900	-37.44	20240626	7100	13.66	20240419	1.79	N	051160	500	77 억	1253076	N	N	N	N
77	20250317	130525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8030	-20	5	-0.25	343432660	43180	51.23	8050	8050	7870	10460	5640	8050	7953.51	8.10	2197	8336	8192	7946	7802	7556	8265	7875	77	2410	500	5790	10	1	15474430	1243	11.76	0.92	12	0.28	683.00	8692.00	12900	20240626	-37.75	7100	20240419	13.10	8850	-9.27	20250307	7350	9.25	20250310	12900	-37.75	20240626	7100	13.10	20240419	1.79	N	051160	500	77 억	1253076	N	N	N	N
78	20250317	120524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7970	-80	5	-0.99	285720550	35942	42.64	8050	8050	7870	10460	5640	8050	7949.49	8.10	-153	8336	8192	7946	7802	7556	8265	7875	77	2410	500	5790	10	1	15474430	1233	11.67	0.92	12	0.23	683.00	8692.00	12900	20240626	-38.22	7100	20240419	12.25	8850	-9.94	20250307	7350	8.44	20250310	12900	-38.22	20240626	7100	12.25	20240419	1.79	N	051160	500	77 억	1253076	N	N	N	N
79	20250317	110525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8020	-30	5	-0.37	263745270	33187	39.37	8050	8050	7870	10460	5640	8050	7947.25	8.10	1433	8336	8192	7946	7802	7556	8265	7875	77	2410	500	5790	10	1	15474430	1241	11.74	0.92	12	0.21	683.00	8692.00	12900	20240626	-37.83	7100	20240419	12.96	8850	-9.38	20250307	7350	9.12	20250310	12900	-37.83	20240626	7100	12.96	20240419	1.79	N	051160	500	77 억	1253076	N	N	N	N
80	20250317	100526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7980	-70	5	-0.87	222449130	28010	33.23	8050	8050	7870	10460	5640	8050	7941.78	8.10	2710	8336	8192	7946	7802	7556	8265	7875	77	2410	500	5790	10	1	15474430	1235	11.68	0.92	12	0.18	683.00	8692.00	12900	20240626	-38.14	7100	20240419	12.39	8850	-9.83	20250307	7350	8.57	20250310	12900	-38.14	20240626	7100	12.39	20240419	1.79	N	051160	500	77 억	1253076	N	N	N	N
81	20250317	090526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7970	-80	5	-0.99	14468040	1813	2.15	8050	8050	7950	10460	5640	8050	7980.17	8.10	48	8336	8192	7946	7802	7556	8265	7875	77	2410	500	5790	10	1	15474430	1233	11.67	0.92	12	0.01	683.00	8692.00	12900	20240626	-38.22	7100	20240419	12.25	8850	-9.94	20250307	7350	8.44	20250310	12900	-38.22	20240626	7100	12.25	20240419	1.79	N	051160	500	77 억	1253076	N	N	N	N
82	20250314	160524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	310	2	4.01	667881370	84059	115.38	7800	8090	7700	10060	5420	7740	7945.37	8.00	15923	7880	7810	7750	7680	7620	7805	7675	77	2320	500	5570	10	1	15474430	1246	11.79	0.93	12	0.54	683.00	8692.00	12900	20240626	-37.60	7100	20240419	13.38	8850	-9.04	20250307	7350	9.52	20250310	12900	-37.60	20240626	7100	13.38	20240419	1.76	N	051160	500	77 억	1238536	N	N	N	N
83	20250314	150527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8070	330	2	4.26	617663995	77830	106.83	7800	8090	7700	10060	5420	7740	7936.07	8.00	16249	7880	7810	7750	7680	7620	7805	7675	77	2320	500	5570	10	1	15474430	1249	11.82	0.93	12	0.50	683.00	8692.00	12900	20240626	-37.44	7100	20240419	13.66	8850	-8.81	20250307	7350	9.80	20250310	12900	-37.44	20240626	7100	13.66	20240419	1.76	N	051160	500	77 억	1238536	N	N	N	N
84	20250314	140523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8060	320	2	4.13	539905435	68173	93.57	7800	8060	7700	10060	5420	7740	7919.64	8.00	12987	7880	7810	7750	7680	7620	7805	7675	77	2320	500	5570	10	1	15474430	1247	11.80	0.93	12	0.44	683.00	8692.00	12900	20240626	-37.52	7100	20240419	13.52	8850	-8.93	20250307	7350	9.66	20250310	12900	-37.52	20240626	7100	13.52	20240419	1.76	N	051160	500	77 억	1238536	N	N	N	N
85	20250314	130523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8010	270	2	3.49	502151760	63470	87.12	7800	8050	7700	10060	5420	7740	7911.64	8.00	10848	7880	7810	7750	7680	7620	7805	7675	77	2320	500	5570	10	1	15474430	1240	11.73	0.92	12	0.41	683.00	8692.00	12900	20240626	-37.91	7100	20240419	12.82	8850	-9.49	20250307	7350	8.98	20250310	12900	-37.91	20240626	7100	12.82	20240419	1.76	N	051160	500	77 억	1238536	N	N	N	N
86	20250314	120526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8020	280	2	3.62	481363820	60881	83.57	7800	8020	7700	10060	5420	7740	7906.63	8.00	10535	7880	7810	7750	7680	7620	7805	7675	77	2320	500	5570	10	1	15474430	1241	11.74	0.92	12	0.39	683.00	8692.00	12900	20240626	-37.83	7100	20240419	12.96	8850	-9.38	20250307	7350	9.12	20250310	12900	-37.83	20240626	7100	12.96	20240419	1.76	N	051160	500	77 억	1238536	N	N	N	N
87	20250314	110523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7940	200	2	2.58	433501750	54898	75.35	7800	8020	7700	10060	5420	7740	7896.49	8.00	8351	7880	7810	7750	7680	7620	7805	7675	77	2320	500	5570	10	1	15474430	1229	11.63	0.91	12	0.35	683.00	8692.00	12900	20240626	-38.45	7100	20240419	11.83	8850	-10.28	20250307	7350	8.03	20250310	12900	-38.45	20240626	7100	11.83	20240419	1.76	N	051160	500	77 억	1238536	N	N	N	N
88	20250314	100525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7950	210	2	2.71	304024505	38583	52.96	7800	8020	7700	10060	5420	7740	7879.75	8.00	10983	7880	7810	7750	7680	7620	7805	7675	77	2320	500	5570	10	1	15474430	1230	11.64	0.91	12	0.25	683.00	8692.00	12900	20240626	-38.37	7100	20240419	11.97	8850	-10.17	20250307	7350	8.16	20250310	12900	-38.37	20240626	7100	11.97	20240419	1.76	N	051160	500	77 억	1238536	N	N	N	N
89	20250314	090526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7760	20	2	0.26	39198570	5044	6.92	7800	7800	7700	10060	5420	7740	7771.33	8.00	-2296	7880	7810	7750	7680	7620	7805	7675	77	2320	500	5570	10	1	15474430	1201	11.36	0.89	12	0.03	683.00	8692.00	12900	20240626	-39.84	7100	20240419	9.30	8850	-12.32	20250307	7350	5.58	20250310	12900	-39.84	20240626	7100	9.30	20240419	1.76	N	051160	500	77 억	1238536	N	N	N	N
90	20250313	160521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7740	-60	5	-0.77	562801720	72688	91.15	7740	7820	7690	10140	5460	7800	7742.70	7.92	-5742	7926	7862	7786	7722	7646	7825	7685	77	2340	500	5610	10	1	15474430	1198	11.33	0.89	12	0.47	683.00	8692.00	12900	20240626	-40.00	7100	20240419	9.01	8850	-12.54	20250307	7350	5.31	20250310	12900	-40.00	20240626	7100	9.01	20240419	1.87	N	051160	500	77 억	1224963	N	N	N	N
91	20250313	150522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7740	-60	5	-0.77	538045820	69488	87.14	7740	7820	7690	10140	5460	7800	7743.00	7.92	-4606	7926	7862	7786	7722	7646	7825	7685	77	2340	500	5610	10	1	15474430	1198	11.33	0.89	12	0.45	683.00	8692.00	12900	20240626	-40.00	7100	20240419	9.01	8850	-12.54	20250307	7350	5.31	20250310	12900	-40.00	20240626	7100	9.01	20240419	1.87	N	051160	500	77 억	1224963	N	N	N	N
92	20250313	140521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7760	-40	5	-0.51	394640380	50932	63.87	7740	7820	7690	10140	5460	7800	7748.38	7.92	-5249	7926	7862	7786	7722	7646	7825	7685	77	2340	500	5610	10	1	15474430	1201	11.36	0.89	12	0.33	683.00	8692.00	12900	20240626	-39.84	7100	20240419	9.30	8850	-12.32	20250307	7350	5.58	20250310	12900	-39.84	20240626	7100	9.30	20240419	1.87	N	051160	500	77 억	1224963	N	N	N	N
93	20250313	130521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7720	-80	5	-1.03	359053020	46318	58.08	7740	7820	7690	10140	5460	7800	7751.91	7.92	-4329	7926	7862	7786	7722	7646	7825	7685	77	2340	500	5610	10	1	15474430	1195	11.30	0.89	12	0.30	683.00	8692.00	12900	20240626	-40.16	7100	20240419	8.73	8850	-12.77	20250307	7350	5.03	20250310	12900	-40.16	20240626	7100	8.73	20240419	1.87	N	051160	500	77 억	1224963	N	N	N	N
94	20250313	120521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7790	-10	5	-0.13	206854140	26635	33.40	7740	7820	7730	10140	5460	7800	7766.25	7.92	-1664	7926	7862	7786	7722	7646	7825	7685	77	2340	500	5610	10	1	15474430	1205	11.41	0.90	12	0.17	683.00	8692.00	12900	20240626	-39.61	7100	20240419	9.72	8850	-11.98	20250307	7350	5.99	20250310	12900	-39.61	20240626	7100	9.72	20240419	1.87	N	051160	500	77 억	1224963	N	N	N	N
95	20250313	110521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7800	0	3	0.00	183863700	23678	29.69	7740	7820	7730	10140	5460	7800	7765.17	7.92	-1248	7926	7862	7786	7722	7646	7825	7685	77	2340	500	5610	10	1	15474430	1207	11.42	0.90	12	0.15	683.00	8692.00	12900	20240626	-39.53	7100	20240419	9.86	8850	-11.86	20250307	7350	6.12	20250310	12900	-39.53	20240626	7100	9.86	20240419	1.87	N	051160	500	77 억	1224963	N	N	N	N
96	20250313	100520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7770	-30	5	-0.38	104886040	13509	16.94	7740	7820	7730	10140	5460	7800	7764.16	7.92	-1116	7926	7862	7786	7722	7646	7825	7685	77	2340	500	5610	10	1	15474430	1202	11.38	0.89	12	0.09	683.00	8692.00	12900	20240626	-39.77	7100	20240419	9.44	8850	-12.20	20250307	7350	5.71	20250310	12900	-39.77	20240626	7100	9.44	20240419	1.87	N	051160	500	77 억	1224963	N	N	N	N
97	20250313	090522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7790	-10	5	-0.13	26321160	3399	4.26	7740	7800	7730	10140	5460	7800	7743.80	7.92	1868	7926	7862	7786	7722	7646	7825	7685	77	2340	500	5610	10	1	15474430	1205	11.41	0.90	12	0.02	683.00	8692.00	12900	20240626	-39.61	7100	20240419	9.72	8850	-11.98	20250307	7350	5.99	20250310	12900	-39.61	20240626	7100	9.72	20240419	1.87	N	051160	500	77 억	1224963	N	N	N	N
98	20250312	160519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7800	-20	5	-0.26	618937675	79741	33.54	7810	7850	7710	10160	5480	7820	7761.83	7.99	-12086	8200	8010	7680	7490	7160	8105	7585	77	2340	500	5630	10	1	15474430	1207	11.42	0.90	12	0.52	683.00	8692.00	12900	20240626	-39.53	7100	20240419	9.86	8850	-11.86	20250307	7350	6.12	20250310	12900	-39.53	20240626	7100	9.86	20240419	1.74	N	051160	500	77 억	1236687	N	N	N	N
99	20250312	150519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7785	-35	5	-0.45	551349375	71062	29.89	7810	7850	7710	10160	5480	7820	7758.69	7.99	-11688	8200	8010	7680	7490	7160	8105	7585	77	2340	500	5630	10	1	15474430	1205	11.40	0.90	12	0.46	683.00	8692.00	12900	20240626	-39.65	7100	20240419	9.65	8850	-12.03	20250307	7350	5.92	20250310	12900	-39.65	20240626	7100	9.65	20240419	1.74	N	051160	500	77 억	1236687	N	N	N	N
100	20250312	140518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7790	-30	5	-0.38	486487575	62722	26.38	7810	7850	7710	10160	5480	7820	7756.23	7.99	-12313	8200	8010	7680	7490	7160	8105	7585	77	2340	500	5630	10	1	15474430	1205	11.41	0.90	12	0.41	683.00	8692.00	12900	20240626	-39.61	7100	20240419	9.72	8850	-11.98	20250307	7350	5.99	20250310	12900	-39.61	20240626	7100	9.72	20240419	1.74	N	051160	500	77 억	1236687	N	N	N	N
101	20250312	130519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7730	-90	5	-1.15	369314625	47600	20.02	7810	7850	7710	10160	5480	7820	7758.68	7.99	-15146	8200	8010	7680	7490	7160	8105	7585	77	2340	500	5630	10	1	15474430	1196	11.32	0.89	12	0.31	683.00	8692.00	12900	20240626	-40.08	7100	20240419	8.87	8850	-12.66	20250307	7350	5.17	20250310	12900	-40.08	20240626	7100	8.87	20240419	1.74	N	051160	500	77 억	1236687	N	N	N	N
102	20250312	120520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7750	-70	5	-0.90	325037085	41875	17.61	7810	7850	7710	10160	5480	7820	7762.05	7.99	-14522	8200	8010	7680	7490	7160	8105	7585	77	2340	500	5630	10	1	15474430	1199	11.35	0.89	12	0.27	683.00	8692.00	12900	20240626	-39.92	7100	20240419	9.15	8850	-12.43	20250307	7350	5.44	20250310	12900	-39.92	20240626	7100	9.15	20240419	1.74	N	051160	500	77 억	1236687	N	N	N	N
103	20250312	110516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7760	-60	5	-0.77	297625145	38338	16.12	7810	7850	7710	10160	5480	7820	7763.16	7.99	-14301	8200	8010	7680	7490	7160	8105	7585	77	2340	500	5630	10	1	15474430	1201	11.36	0.89	12	0.25	683.00	8692.00	12900	20240626	-39.84	7100	20240419	9.30	8850	-12.32	20250307	7350	5.58	20250310	12900	-39.84	20240626	7100	9.30	20240419	1.74	N	051160	500	77 억	1236687	N	N	N	N
104	20250312	100518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7790	-30	5	-0.38	194850605	25081	10.55	7810	7850	7730	10160	5480	7820	7768.81	7.99	-6759	8200	8010	7680	7490	7160	8105	7585	77	2340	500	5630	10	1	15474430	1205	11.41	0.90	12	0.16	683.00	8692.00	12900	20240626	-39.61	7100	20240419	9.72	8850	-11.98	20250307	7350	5.99	20250310	12900	-39.61	20240626	7100	9.72	20240419	1.74	N	051160	500	77 억	1236687	N	N	N	N
105	20250312	090520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7760	-60	5	-0.77	24335860	3129	1.32	7810	7850	7730	10160	5480	7820	7777.25	7.99	578	8200	8010	7680	7490	7160	8105	7585	77	2340	500	5630	10	1	15474430	1201	11.36	0.89	12	0.02	683.00	8692.00	12900	20240626	-39.84	7100	20240419	9.30	8850	-12.32	20250307	7350	5.58	20250310	12900	-39.84	20240626	7100	9.30	20240419	1.74	N	051160	500	77 억	1236687	N	N	N	N
106	20250311	160513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7820	290	2	3.85	1806070180	236379	56.32	7480	7870	7350	9780	5280	7530	7639.66	7.90	14127	8276	7902	7626	7252	6976	7765	7115	77	2250	500	5420	10	1	15474430	1210	11.45	0.90	12	1.53	683.00	8692.00	12900	20240626	-39.38	7100	20240419	10.14	8850	-11.64	20250307	7350	6.39	20250311	12900	-39.38	20240626	7100	10.14	20240419	1.59	N	051160	500	77 억	1223112	N	N	N	N
107	20250311	150516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7860	330	2	4.38	1715689590	224832	53.57	7480	7870	7350	9780	5280	7530	7630.98	7.90	14449	8276	7902	7626	7252	6976	7765	7115	77	2250	500	5420	10	1	15474430	1216	11.51	0.90	12	1.45	683.00	8692.00	12900	20240626	-39.07	7100	20240419	10.70	8850	-11.19	20250307	7350	6.94	20250311	12900	-39.07	20240626	7100	10.70	20240419	1.59	N	051160	500	77 억	1223112	N	N	N	N
108	20250311	140517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7750	220	2	2.92	1404634550	184985	44.07	7480	7800	7350	9780	5280	7530	7593.23	7.90	10151	8276	7902	7626	7252	6976	7765	7115	77	2250	500	5420	10	1	15474430	1199	11.35	0.89	12	1.20	683.00	8692.00	12900	20240626	-39.92	7100	20240419	9.15	8850	-12.43	20250307	7350	5.44	20250311	12900	-39.92	20240626	7100	9.15	20240419	1.59	N	051160	500	77 억	1223112	N	N	N	N
109	20250311	130516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7670	140	2	1.86	1199820085	158508	37.77	7480	7720	7350	9780	5280	7530	7569.46	7.90	11581	8276	7902	7626	7252	6976	7765	7115	77	2250	500	5420	10	1	15474430	1187	11.23	0.88	12	1.02	683.00	8692.00	12900	20240626	-40.54	7100	20240419	8.03	8850	-13.33	20250307	7350	4.35	20250311	12900	-40.54	20240626	7100	8.03	20240419	1.59	N	051160	500	77 억	1223112	N	N	N	N
110	20250311	120515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7670	140	2	1.86	1022975865	135464	32.27	7480	7720	7350	9780	5280	7530	7551.64	7.90	12028	8276	7902	7626	7252	6976	7765	7115	77	2250	500	5420	10	1	15474430	1187	11.23	0.88	12	0.88	683.00	8692.00	12900	20240626	-40.54	7100	20240419	8.03	8850	-13.33	20250307	7350	4.35	20250311	12900	-40.54	20240626	7100	8.03	20240419	1.59	N	051160	500	77 억	1223112	N	N	N	N
111	20250311	110515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7580	50	2	0.66	769674710	102465	24.41	7480	7630	7350	9780	5280	7530	7511.59	7.90	8442	8276	7902	7626	7252	6976	7765	7115	77	2250	500	5420	10	1	15474430	1173	11.10	0.87	12	0.66	683.00	8692.00	12900	20240626	-41.24	7100	20240419	6.76	8850	-14.35	20250307	7350	3.13	20250311	12900	-41.24	20240626	7100	6.76	20240419	1.59	N	051160	500	77 억	1223112	N	N	N	N
112	20250311	100517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7560	30	2	0.40	566815120	75657	18.03	7480	7580	7350	9780	5280	7530	7491.91	7.90	3289	8276	7902	7626	7252	6976	7765	7115	77	2250	500	5420	10	1	15474430	1170	11.07	0.87	12	0.49	683.00	8692.00	12900	20240626	-41.40	7100	20240419	6.48	8850	-14.58	20250307	7350	2.86	20250311	12900	-41.40	20240626	7100	6.48	20240419	1.59	N	051160	500	77 억	1223112	N	N	N	N
113	20250311	090517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7440	-90	5	-1.20	91307700	12256	2.92	7480	7480	7350	9780	5280	7530	7450.04	7.90	-4651	8276	7902	7626	7252	6976	7765	7115	77	2250	500	5420	10	1	15474430	1151	10.89	0.86	12	0.08	683.00	8692.00	12900	20240626	-42.33	7100	20240419	4.79	8850	-15.93	20250307	7350	1.22	20250311	12900	-42.33	20240626	7100	4.79	20240419	1.59	N	051160	500	77 억	1223112	N	N	N	N
114	20250310	160511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7530	-550	5	-6.81	3152028715	417917	149.50	7960	8000	7350	10500	5660	8080	7542.25	8.28	-59280	9146	8612	8316	7782	7486	8465	7635	77	2420	500	5810	10	1	15474430	1165	11.02	0.87	12	2.70	683.00	8692.00	12900	20240626	-41.63	7100	20240419	6.06	8850	-14.92	20250307	7350	2.45	20250310	12900	-41.63	20240626	7100	6.06	20240419	1.55	N	051160	500	77 억	1280892	N	N	N	N
115	20250310	150515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7530	-550	5	-6.81	3032711855	402074	143.84	7960	8000	7350	10500	5660	8080	7542.67	8.28	-58570	9146	8612	8316	7782	7486	8465	7635	77	2420	500	5810	10	1	15474430	1165	11.02	0.87	12	2.60	683.00	8692.00	12900	20240626	-41.63	7100	20240419	6.06	8850	-14.92	20250307	7350	2.45	20250310	12900	-41.63	20240626	7100	6.06	20240419	1.55	N	051160	500	77 억	1280892	N	N	N	N
116	20250310	140514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7530	-550	5	-6.81	2645906495	350443	125.37	7960	8000	7350	10500	5660	8080	7550.18	8.28	-57255	9146	8612	8316	7782	7486	8465	7635	77	2420	500	5810	10	1	15474430	1165	11.02	0.87	12	2.26	683.00	8692.00	12900	20240626	-41.63	7100	20240419	6.06	8850	-14.92	20250307	7350	2.45	20250310	12900	-41.63	20240626	7100	6.06	20240419	1.55	N	051160	500	77 억	1280892	N	N	N	N
117	20250310	130513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7520	-560	5	-6.93	2399252295	317706	113.65	7960	8000	7350	10500	5660	8080	7551.80	8.28	-60706	9146	8612	8316	7782	7486	8465	7635	77	2420	500	5810	10	1	15474430	1164	11.01	0.87	12	2.05	683.00	8692.00	12900	20240626	-41.71	7100	20240419	5.92	8850	-15.03	20250307	7350	2.31	20250310	12900	-41.71	20240626	7100	5.92	20240419	1.55	N	051160	500	77 억	1280892	N	N	N	N
118	20250310	120512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7560	-520	5	-6.44	2179846155	288600	103.24	7960	8000	7350	10500	5660	8080	7553.17	8.28	-64101	9146	8612	8316	7782	7486	8465	7635	77	2420	500	5810	10	1	15474430	1170	11.07	0.87	12	1.87	683.00	8692.00	12900	20240626	-41.40	7100	20240419	6.48	8850	-14.58	20250307	7350	2.86	20250310	12900	-41.40	20240626	7100	6.48	20240419	1.55	N	051160	500	77 억	1280892	N	N	N	N
119	20250310	110512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7490	-590	5	-7.30	1932805330	255731	91.48	7960	8000	7350	10500	5660	8080	7557.96	8.28	-65606	9146	8612	8316	7782	7486	8465	7635	77	2420	500	5810	10	1	15474430	1159	10.97	0.86	12	1.65	683.00	8692.00	12900	20240626	-41.94	7100	20240419	5.49	8850	-15.37	20250307	7350	1.90	20250310	12900	-41.94	20240626	7100	5.49	20240419	1.55	N	051160	500	77 억	1280892	N	N	N	N
120	20250310	100513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7460	-620	5	-7.67	1235684585	161927	57.93	7960	8000	7460	10500	5660	8080	7631.12	8.28	-37030	9146	8612	8316	7782	7486	8465	7635	77	2420	500	5810	10	1	15474430	1154	10.92	0.86	12	1.05	683.00	8692.00	12900	20240626	-42.17	7100	20240419	5.07	8850	-15.71	20250307	7460	0.00	20250310	12900	-42.17	20240626	7100	5.07	20240419	1.55	N	051160	500	77 억	1280892	N	N	N	N
121	20250310	090513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7680	-400	5	-4.95	317291845	40937	14.64	7960	8000	7600	10500	5660	8080	7750.74	8.28	-14435	9146	8612	8316	7782	7486	8465	7635	77	2420	500	5810	10	1	15474430	1188	11.24	0.88	12	0.26	683.00	8692.00	12900	20240626	-40.47	7100	20240419	8.17	8850	-13.22	20250307	7560	1.59	20250203	12900	-40.47	20240626	7100	8.17	20240419	1.55	N	051160	500	77 억	1280892	N	N	N	N
122	20250307	160512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8080	-620	5	-7.13	2353231575	278501	601.06	8700	8850	8020	11310	6090	8700	8450.08	8.73	-69129	8853	8776	8663	8586	8473	8815	8625	77	2610	500	6260	10	1	15474430	1250	11.83	0.93	12	1.80	683.00	8692.00	12900	20240626	-37.36	7100	20240419	13.80	8850	-8.70	20250307	7560	6.88	20250203	12900	-37.36	20240626	7100	13.80	20240419	1.54	N	051160	500	77 억	1351373	N	N	N	N
123	20250307	150514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8160	-540	5	-6.21	2166878485	255440	551.29	8700	8850	8050	11310	6090	8700	8482.93	8.73	-66739	8853	8776	8663	8586	8473	8815	8625	77	2610	500	6260	10	1	15474430	1263	11.95	0.94	12	1.65	683.00	8692.00	12900	20240626	-36.74	7100	20240419	14.93	8850	-7.80	20250307	7560	7.94	20250203	12900	-36.74	20240626	7100	14.93	20240419	1.54	N	051160	500	77 억	1351373	N	N	N	N
124	20250307	140511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8140	-560	5	-6.44	1988060810	233391	503.70	8700	8850	8050	11310	6090	8700	8518.16	8.73	-64216	8853	8776	8663	8586	8473	8815	8625	77	2610	500	6260	10	1	15474430	1260	11.92	0.94	12	1.51	683.00	8692.00	12900	20240626	-36.90	7100	20240419	14.65	8850	-8.02	20250307	7560	7.67	20250203	12900	-36.90	20240626	7100	14.65	20240419	1.54	N	051160	500	77 억	1351373	N	N	N	N
125	20250307	130513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8260	-440	5	-5.06	1550599795	180068	388.62	8700	8850	8150	11310	6090	8700	8611.19	8.73	-40063	8853	8776	8663	8586	8473	8815	8625	77	2610	500	6260	10	1	15474430	1278	12.09	0.95	12	1.16	683.00	8692.00	12900	20240626	-35.97	7100	20240419	16.34	8850	-6.67	20250307	7560	9.26	20250203	12900	-35.97	20240626	7100	16.34	20240419	1.54	N	051160	500	77 억	1351373	N	N	N	N
126	20250307	120514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8420	-280	5	-3.22	1278121200	147058	317.38	8700	8850	8330	11310	6090	8700	8691.27	8.73	-23531	8853	8776	8663	8586	8473	8815	8625	77	2610	500	6260	10	1	15474430	1303	12.33	0.97	12	0.95	683.00	8692.00	12900	20240626	-34.73	7100	20240419	18.59	8850	-4.86	20250307	7560	11.38	20250203	12900	-34.73	20240626	7100	18.59	20240419	1.54	N	051160	500	77 억	1351373	N	N	N	N
127	20250307	110512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8740	40	2	0.46	718806145	81759	176.45	8700	8850	8640	11310	6090	8700	8791.77	8.73	1969	8853	8776	8663	8586	8473	8815	8625	77	2610	500	6260	10	1	15474430	1352	12.80	1.01	12	0.53	683.00	8692.00	12900	20240626	-32.25	7100	20240419	23.10	8850	-1.24	20250307	7560	15.61	20250203	12900	-32.25	20240626	7100	23.10	20240419	1.54	N	051160	500	77 억	1351373	N	N	N	N
128	20250307	100510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8720	20	2	0.23	135597700	15504	33.46	8700	8790	8640	11310	6090	8700	8745.98	8.73	-3	8853	8776	8663	8586	8473	8815	8625	77	2610	500	6260	10	1	15474430	1349	12.77	1.00	12	0.10	683.00	8692.00	12900	20240626	-32.40	7100	20240419	22.82	8790	-0.80	20250307	7560	15.34	20250203	12900	-32.40	20240626	7100	22.82	20240419	1.54	N	051160	500	77 억	1351373	N	N	N	N
129	20250307	090514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8690	-10	5	-0.11	7351640	845	1.82	8700	8710	8660	11310	6090	8700	8700.17	8.73	-384	8853	8776	8663	8586	8473	8815	8625	77	2610	500	6260	10	1	15474430	1345	12.72	1.00	12	0.01	683.00	8692.00	12900	20240626	-32.64	7100	20240419	22.39	8740	-0.57	20250305	7560	14.95	20250203	12900	-32.64	20240626	7100	22.39	20240419	1.54	N	051160	500	77 억	1351373	N	N	N	N
130	20250306	160510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8700	60	2	0.69	400530165	46222	57.95	8610	8740	8550	11230	6050	8640	8665.21	8.57	5063	8986	8812	8566	8392	8146	8900	8480	77	2590	500	6220	10	1	15474430	1346	12.74	1.00	12	0.30	683.00	8692.00	12900	20240626	-32.56	7100	20240419	22.54	8740	0.00	20250305	7560	15.08	20250203	12900	-32.56	20240626	7100	22.54	20240419	1.54	N	051160	500	77 억	1326466	N	N	N	N
131	20250306	150509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8700	60	2	0.69	378918010	43739	54.84	8610	8740	8550	11230	6050	8640	8663.16	8.57	5125	8986	8812	8566	8392	8146	8900	8480	77	2590	500	6220	10	1	15474430	1346	12.74	1.00	12	0.28	683.00	8692.00	12900	20240626	-32.56	7100	20240419	22.54	8740	0.00	20250305	7560	15.08	20250203	12900	-32.56	20240626	7100	22.54	20240419	1.54	N	051160	500	77 억	1326466	N	N	N	N
132	20250306	140509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8720	80	2	0.93	360983140	41675	52.25	8610	8740	8550	11230	6050	8640	8661.86	8.57	5043	8986	8812	8566	8392	8146	8900	8480	77	2590	500	6220	10	1	15474430	1349	12.77	1.00	12	0.27	683.00	8692.00	12900	20240626	-32.40	7100	20240419	22.82	8740	0.00	20250305	7560	15.34	20250203	12900	-32.40	20240626	7100	22.82	20240419	1.54	N	051160	500	77 억	1326466	N	N	N	N
133	20250306	130509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8670	30	2	0.35	244408010	28265	35.44	8610	8740	8550	11230	6050	8640	8647.02	8.57	1765	8986	8812	8566	8392	8146	8900	8480	77	2590	500	6220	10	1	15474430	1342	12.69	1.00	12	0.18	683.00	8692.00	12900	20240626	-32.79	7100	20240419	22.11	8740	0.00	20250305	7560	14.68	20250203	12900	-32.79	20240626	7100	22.11	20240419	1.54	N	051160	500	77 억	1326466	N	N	N	N
134	20250306	120509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8710	70	2	0.81	150656170	17435	21.86	8610	8740	8550	11230	6050	8640	8641.02	8.57	1035	8986	8812	8566	8392	8146	8900	8480	77	2590	500	6220	10	1	15474430	1348	12.75	1.00	12	0.11	683.00	8692.00	12900	20240626	-32.48	7100	20240419	22.68	8740	0.00	20250305	7560	15.21	20250203	12900	-32.48	20240626	7100	22.68	20240419	1.54	N	051160	500	77 억	1326466	N	N	N	N
135	20250306	110507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8690	50	2	0.58	109203955	12676	15.89	8610	8720	8550	11230	6050	8640	8615.02	8.57	1324	8986	8812	8566	8392	8146	8900	8480	77	2590	500	6220	10	1	15474430	1345	12.72	1.00	12	0.08	683.00	8692.00	12900	20240626	-32.64	7100	20240419	22.39	8740	-0.57	20250305	7560	14.95	20250203	12900	-32.64	20240626	7100	22.39	20240419	1.54	N	051160	500	77 억	1326466	N	N	N	N
136	20250306	100509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8610	-30	5	-0.35	65768750	7659	9.60	8610	8670	8550	11230	6050	8640	8587.12	8.57	960	8986	8812	8566	8392	8146	8900	8480	77	2590	500	6220	10	1	15474430	1332	12.61	0.99	12	0.05	683.00	8692.00	12900	20240626	-33.26	7100	20240419	21.27	8740	-1.49	20250305	7560	13.89	20250203	12900	-33.26	20240626	7100	21.27	20240419	1.54	N	051160	500	77 억	1326466	N	N	N	N
137	20250306	090512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8610	-30	5	-0.35	11139380	1291	1.62	8610	8670	8590	11230	6050	8640	8628.49	8.57	371	8986	8812	8566	8392	8146	8900	8480	77	2590	500	6220	10	1	15474430	1332	12.61	0.99	12	0.01	683.00	8692.00	12900	20240626	-33.26	7100	20240419	21.27	8740	-1.49	20250305	7560	13.89	20250203	12900	-33.26	20240626	7100	21.27	20240419	1.54	N	051160	500	77 억	1326466	N	N	N	N
138	20250305	160505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8640	320	2	3.85	682257190	79591	361.15	8320	8740	8320	10810	5830	8320	8572.04	8.46	16569	8500	8410	8280	8190	8060	8455	8235	77	2490	500	5990	10	1	15474430	1337	12.65	0.99	12	0.51	683.00	8692.00	12900	20240626	-33.02	7100	20240419	21.69	8740	-1.14	20250305	7560	14.29	20250203	12900	-33.02	20240626	7100	21.69	20240419	1.55	N	051160	500	77 억	1308984	N	N	N	N
139	20250305	150506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8660	340	2	4.09	655321010	76471	347.00	8320	8740	8320	10810	5830	8320	8569.54	8.46	17024	8500	8410	8280	8190	8060	8455	8235	77	2490	500	5990	10	1	15474430	1340	12.68	1.00	12	0.49	683.00	8692.00	12900	20240626	-32.87	7100	20240419	21.97	8740	-0.92	20250305	7560	14.55	20250203	12900	-32.87	20240626	7100	21.97	20240419	1.55	N	051160	500	77 억	1308984	N	N	N	N
140	20250305	140504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8560	240	2	2.88	615595000	71857	326.06	8320	8740	8320	10810	5830	8320	8566.95	8.46	14931	8500	8410	8280	8190	8060	8455	8235	77	2490	500	5990	10	1	15474430	1325	12.53	0.98	12	0.46	683.00	8692.00	12900	20240626	-33.64	7100	20240419	20.56	8740	-2.06	20250305	7560	13.23	20250203	12900	-33.64	20240626	7100	20.56	20240419	1.55	N	051160	500	77 억	1308984	N	N	N	N
141	20250305	130503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8510	190	2	2.28	582037155	67931	308.24	8320	8740	8320	10810	5830	8320	8568.06	8.46	14557	8500	8410	8280	8190	8060	8455	8235	77	2490	500	5990	10	1	15474430	1317	12.46	0.98	12	0.44	683.00	8692.00	12900	20240626	-34.03	7100	20240419	19.86	8740	-2.63	20250305	7560	12.57	20250203	12900	-34.03	20240626	7100	19.86	20240419	1.55	N	051160	500	77 억	1308984	N	N	N	N
142	20250305	120506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8460	140	2	1.68	543417990	63368	287.54	8320	8740	8320	10810	5830	8320	8575.59	8.46	15097	8500	8410	8280	8190	8060	8455	8235	77	2490	500	5990	10	1	15474430	1309	12.39	0.97	12	0.41	683.00	8692.00	12900	20240626	-34.42	7100	20240419	19.15	8740	-3.20	20250305	7560	11.90	20250203	12900	-34.42	20240626	7100	19.15	20240419	1.55	N	051160	500	77 억	1308984	N	N	N	N
143	20250305	110502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8590	270	2	3.25	427861600	49771	225.84	8320	8740	8320	10810	5830	8320	8596.60	8.46	16251	8500	8410	8280	8190	8060	8455	8235	77	2490	500	5990	10	1	15474430	1329	12.58	0.99	12	0.32	683.00	8692.00	12900	20240626	-33.41	7100	20240419	20.99	8740	-1.72	20250305	7560	13.62	20250203	12900	-33.41	20240626	7100	20.99	20240419	1.55	N	051160	500	77 억	1308984	N	N	N	N
144	20250305	100505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8610	290	2	3.49	312202450	36269	164.57	8320	8740	8320	10810	5830	8320	8607.97	8.46	10687	8500	8410	8280	8190	8060	8455	8235	77	2490	500	5990	10	1	15474430	1332	12.61	0.99	12	0.23	683.00	8692.00	12900	20240626	-33.26	7100	20240419	21.27	8740	-1.49	20250305	7560	13.89	20250203	12900	-33.26	20240626	7100	21.27	20240419	1.55	N	051160	500	77 억	1308984	N	N	N	N
145	20250305	090502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8460	140	2	1.68	9804350	1165	5.29	8320	8580	8320	10810	5830	8320	8415.75	8.46	24	8500	8410	8280	8190	8060	8455	8235	77	2490	500	5990	10	1	15474430	1309	12.39	0.97	12	0.01	683.00	8692.00	12900	20240626	-34.42	7100	20240419	19.15	8730	-3.09	20250207	7560	11.90	20250203	12900	-34.42	20240626	7100	19.15	20240419	1.55	N	051160	500	77 억	1308984	N	N	N	N
146	20250304	160459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8320	-10	5	-0.12	181009335	22008	73.24	8270	8370	8150	10820	5840	8330	8224.66	8.44	1494	8556	8442	8376	8262	8196	8410	8230	77	2490	500	5990	10	1	15474430	1287	12.18	0.96	12	0.14	683.00	8692.00	12900	20240626	-35.50	7100	20240419	17.18	8730	-4.70	20250207	7560	10.05	20250203	12900	-35.50	20240626	7100	17.18	20240419	1.55	N	051160	500	77 억	1306470	N	N	N	N
147	20250304	150457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8290	-40	5	-0.48	169179185	20586	68.50	8270	8370	8150	10820	5840	8330	8218.17	8.44	1780	8556	8442	8376	8262	8196	8410	8230	77	2490	500	5990	10	1	15474430	1283	12.14	0.95	12	0.13	683.00	8692.00	12900	20240626	-35.74	7100	20240419	16.76	8730	-5.04	20250207	7560	9.66	20250203	12900	-35.74	20240626	7100	16.76	20240419	1.55	N	051160	500	77 억	1306470	N	N	N	N
148	20250304	140500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8300	-30	5	-0.36	156084325	19005	63.24	8270	8370	8150	10820	5840	8330	8212.80	8.44	888	8556	8442	8376	8262	8196	8410	8230	77	2490	500	5990	10	1	15474430	1284	12.15	0.95	12	0.12	683.00	8692.00	12900	20240626	-35.66	7100	20240419	16.90	8730	-4.93	20250207	7560	9.79	20250203	12900	-35.66	20240626	7100	16.90	20240419	1.55	N	051160	500	77 억	1306470	N	N	N	N
149	20250304	130458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8290	-40	5	-0.48	143453555	17483	58.18	8270	8370	8150	10820	5840	8330	8205.32	8.44	578	8556	8442	8376	8262	8196	8410	8230	77	2490	500	5990	10	1	15474430	1283	12.14	0.95	12	0.11	683.00	8692.00	12900	20240626	-35.74	7100	20240419	16.76	8730	-5.04	20250207	7560	9.66	20250203	12900	-35.74	20240626	7100	16.76	20240419	1.55	N	051160	500	77 억	1306470	N	N	N	N
150	20250304	120457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8240	-90	5	-1.08	123429820	15059	50.11	8270	8370	8150	10820	5840	8330	8196.42	8.44	1243	8556	8442	8376	8262	8196	8410	8230	77	2490	500	5990	10	1	15474430	1275	12.06	0.95	12	0.10	683.00	8692.00	12900	20240626	-36.12	7100	20240419	16.06	8730	-5.61	20250207	7560	8.99	20250203	12900	-36.12	20240626	7100	16.06	20240419	1.55	N	051160	500	77 억	1306470	N	N	N	N
151	20250304	110459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8200	-130	5	-1.56	100904720	12323	41.01	8270	8370	8150	10820	5840	8330	8188.32	8.44	-248	8556	8442	8376	8262	8196	8410	8230	77	2490	500	5990	10	1	15474430	1269	12.01	0.94	12	0.08	683.00	8692.00	12900	20240626	-36.43	7100	20240419	15.49	8730	-6.07	20250207	7560	8.47	20250203	12900	-36.43	20240626	7100	15.49	20240419	1.55	N	051160	500	77 억	1306470	N	N	N	N
152	20250304	100455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8190	-140	5	-1.68	44357110	5406	17.99	8270	8370	8150	10820	5840	8330	8205.16	8.44	233	8556	8442	8376	8262	8196	8410	8230	77	2490	500	5990	10	1	15474430	1267	11.99	0.94	12	0.03	683.00	8692.00	12900	20240626	-36.51	7100	20240419	15.35	8730	-6.19	20250207	7560	8.33	20250203	12900	-36.51	20240626	7100	15.35	20240419	1.55	N	051160	500	77 억	1306470	N	N	N	N
153	20250304	090454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8210	-120	5	-1.44	5932530	718	2.39	8270	8370	8210	10820	5840	8330	8262.58	8.44	-159	8556	8442	8376	8262	8196	8410	8230	77	2490	500	5990	10	1	15474430	1270	12.02	0.94	12	0.00	683.00	8692.00	12900	20240626	-36.36	7100	20240419	15.63	8730	-5.96	20250207	7560	8.60	20250203	12900	-36.36	20240626	7100	15.63	20240419	1.55	N	051160	500	77 억	1306470	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History