KissMeData/158430/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5450	-160	5	-2.85	2273991555	408997	22.18	5650	5760	5400	7290	3930	5610	5560.38	3.15	-59557	6243	5926	5683	5366	5123	6085	5525	25	1680	100	3590	10	1	24798851	1352	11.72	1.36	12	1.65	465.00	4015.00	9740	20250106	-44.05	2885	20240805	88.91	9740	-44.05	20250106	5290	3.02	20250325	9740	-44.05	20250106	2885	88.91	20240805	6.21	N	158430	100	24 억	780784	N	N	2	N	N
3	20250328	150919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5455	-155	5	-2.76	2078354825	373092	20.23	5650	5760	5400	7290	3930	5610	5570.62	3.15	-56734	6243	5926	5683	5366	5123	6085	5525	25	1680	100	3590	10	1	24798851	1353	11.73	1.36	12	1.50	465.00	4015.00	9740	20250106	-43.99	2885	20240805	89.08	9740	-43.99	20250106	5290	3.12	20250325	9740	-43.99	20250106	2885	89.08	20240805	6.21	N	158430	100	24 억	780784	N	N	5	N	N
4	20250328	140922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5520	-90	5	-1.60	1634844380	291833	15.83	5650	5760	5510	7290	3930	5610	5601.99	3.15	-59201	6243	5926	5683	5366	5123	6085	5525	25	1680	100	3590	10	1	24798851	1369	11.87	1.37	12	1.18	465.00	4015.00	9740	20250106	-43.33	2885	20240805	91.33	9740	-43.33	20250106	5290	4.35	20250325	9740	-43.33	20250106	2885	91.33	20240805	6.21	N	158430	100	24 억	780784	N	N	5	N	N
5	20250328	130920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5560	-50	5	-0.89	1440737030	256812	13.93	5650	5760	5530	7290	3930	5610	5610.08	3.15	-55748	6243	5926	5683	5366	5123	6085	5525	25	1680	100	3590	10	1	24798851	1379	11.96	1.38	12	1.04	465.00	4015.00	9740	20250106	-42.92	2885	20240805	92.72	9740	-42.92	20250106	5290	5.10	20250325	9740	-42.92	20250106	2885	92.72	20240805	6.21	N	158430	100	24 억	780784	N	N	5	N	N
6	20250328	120918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	-60	5	-1.07	1326728485	236282	12.81	5650	5760	5540	7290	3930	5610	5615.02	3.15	-53392	6243	5926	5683	5366	5123	6085	5525	25	1680	100	3590	10	1	24798851	1376	11.94	1.38	12	0.95	465.00	4015.00	9740	20250106	-43.02	2885	20240805	92.37	9740	-43.02	20250106	5290	4.91	20250325	9740	-43.02	20250106	2885	92.37	20240805	6.21	N	158430	100	24 억	780784	N	N	5	N	N
7	20250328	110915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	-10	5	-0.18	1140431105	202871	11.00	5650	5760	5540	7290	3930	5610	5621.46	3.15	-48741	6243	5926	5683	5366	5123	6085	5525	25	1680	100	3590	10	1	24798851	1389	12.04	1.39	12	0.82	465.00	4015.00	9740	20250106	-42.51	2885	20240805	94.11	9740	-42.51	20250106	5290	5.86	20250325	9740	-42.51	20250106	2885	94.11	20240805	6.21	N	158430	100	24 억	780784	N	N	5	N	N
8	20250328	100921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	0	3	0.00	940757600	167329	9.07	5650	5760	5540	7290	3930	5610	5622.20	3.15	-49370	6243	5926	5683	5366	5123	6085	5525	25	1680	100	3590	10	1	24798851	1391	12.06	1.40	12	0.67	465.00	4015.00	9740	20250106	-42.40	2885	20240805	94.45	9740	-42.40	20250106	5290	6.05	20250325	9740	-42.40	20250106	2885	94.45	20240805	6.21	N	158430	100	24 억	780784	N	N	5	N	N
9	20250328	090925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5570	-40	5	-0.71	303985740	54191	2.94	5650	5680	5540	7290	3930	5610	5609.52	3.15	-16352	6243	5926	5683	5366	5123	6085	5525	25	1680	100	3590	10	1	24798851	1381	11.98	1.39	12	0.22	465.00	4015.00	9740	20250106	-42.81	2885	20240805	93.07	9740	-42.81	20250106	5290	5.29	20250325	9740	-42.81	20250106	2885	93.07	20240805	6.21	N	158430	100	24 억	780784	N	N	5	N	N
10	20250327	162152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	60	2	1.08	10622576125	1837565	65.98	5490	6000	5440	7210	3890	5550	5781.30	3.23	-19835	6370	5960	5750	5340	5130	5855	5235	25	1660	100	3550	10	1	24798851	1391	12.06	1.40	12	7.41	465.00	4015.00	9740	20250106	-42.40	2885	20240805	94.45	9740	-42.40	20250106	5290	6.05	20250325	9740	-42.40	20250106	2885	94.45	20240805	6.25	N	158430	100	24 억	800973	N	N	5	N	N
11	20250327	150918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	70	2	1.26	10324481840	1784433	64.08	5490	6000	5440	7210	3890	5550	5786.25	3.23	-13426	6370	5960	5750	5340	5130	5855	5235	25	1660	100	3550	10	1	24798851	1394	12.09	1.40	12	7.20	465.00	4015.00	9740	20250106	-42.30	2885	20240805	94.80	9740	-42.30	20250106	5290	6.24	20250325	9740	-42.30	20250106	2885	94.80	20240805	6.25	N	158430	100	24 억	800973	N	N	0	N	N
12	20250327	140917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5690	140	2	2.52	9891327320	1707636	61.32	5490	6000	5440	7210	3890	5550	5792.83	3.23	-12289	6370	5960	5750	5340	5130	5855	5235	25	1660	100	3550	10	1	24798851	1411	12.24	1.42	12	6.89	465.00	4015.00	9740	20250106	-41.58	2885	20240805	97.23	9740	-41.58	20250106	5290	7.56	20250325	9740	-41.58	20250106	2885	97.23	20240805	6.25	N	158430	100	24 억	800973	N	N	0	N	N
13	20250327	130914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5700	150	2	2.70	9718879960	1677346	60.23	5490	6000	5440	7210	3890	5550	5794.63	3.23	-7456	6370	5960	5750	5340	5130	5855	5235	25	1660	100	3550	10	1	24798851	1414	12.26	1.42	12	6.76	465.00	4015.00	9740	20250106	-41.48	2885	20240805	97.57	9740	-41.48	20250106	5290	7.75	20250325	9740	-41.48	20250106	2885	97.57	20240805	6.25	N	158430	100	24 억	800973	N	N	0	N	N
14	20250327	120922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5710	160	2	2.88	9376442810	1617295	58.07	5490	6000	5440	7210	3890	5550	5798.06	3.23	-5426	6370	5960	5750	5340	5130	5855	5235	25	1660	100	3550	10	1	24798851	1416	12.28	1.42	12	6.52	465.00	4015.00	9740	20250106	-41.38	2885	20240805	97.92	9740	-41.38	20250106	5290	7.94	20250325	9740	-41.38	20250106	2885	97.92	20240805	6.25	N	158430	100	24 억	800973	N	N	0	N	N
15	20250327	110918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5700	150	2	2.70	8982607160	1548656	55.61	5490	6000	5440	7210	3890	5550	5800.74	3.23	2951	6370	5960	5750	5340	5130	5855	5235	25	1660	100	3550	10	1	24798851	1414	12.26	1.42	12	6.24	465.00	4015.00	9740	20250106	-41.48	2885	20240805	97.57	9740	-41.48	20250106	5290	7.75	20250325	9740	-41.48	20250106	2885	97.57	20240805	6.25	N	158430	100	24 억	800973	N	N	0	N	N
16	20250327	100914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5820	270	2	4.86	7336927965	1261993	45.32	5490	6000	5440	7210	3890	5550	5814.38	3.23	5322	6370	5960	5750	5340	5130	5855	5235	25	1660	100	3550	10	1	24798851	1443	12.52	1.45	12	5.09	465.00	4015.00	9740	20250106	-40.25	2885	20240805	101.73	9740	-40.25	20250106	5290	10.02	20250325	9740	-40.25	20250106	2885	101.73	20240805	6.25	N	158430	100	24 억	800973	N	N	0	N	N
17	20250327	090918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5700	150	2	2.70	760544750	135643	4.87	5490	5770	5440	7210	3890	5550	5608.22	3.23	-3674	6370	5960	5750	5340	5130	5855	5235	25	1660	100	3550	10	1	24798851	1414	12.26	1.42	12	0.55	465.00	4015.00	9740	20250106	-41.48	2885	20240805	97.57	9740	-41.48	20250106	5290	7.75	20250325	9740	-41.48	20250106	2885	97.57	20240805	6.25	N	158430	100	24 억	800973	N	N	0	N	N
18	20250326	160907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	-60	5	-1.07	16171414495	2764066	405.83	5630	6160	5540	7290	3930	5610	5851.32	3.74	-127210	5930	5770	5530	5370	5130	5650	5250	25	1680	100	3590	10	1	24798851	1376	11.94	1.38	12	11.15	465.00	4015.00	9740	20250106	-43.02	2885	20240805	92.37	9740	-43.02	20250106	5290	4.91	20250325	9740	-43.02	20250106	2885	92.37	20240805	6.45	N	158430	100	24 억	927275	N	N	0	N	N
19	20250326	150910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5590	-20	5	-0.36	15911713160	2717331	398.97	5630	6160	5570	7290	3930	5610	5856.22	3.74	-135329	5930	5770	5530	5370	5130	5650	5250	25	1680	100	3590	10	1	24798851	1386	12.02	1.39	12	10.96	465.00	4015.00	9740	20250106	-42.61	2885	20240805	93.76	9740	-42.61	20250106	5290	5.67	20250325	9740	-42.61	20250106	2885	93.76	20240805	6.45	N	158430	100	24 억	927275	N	N	0	N	N
20	20250326	140909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	20	2	0.36	15394274525	2624924	385.40	5630	6160	5600	7290	3930	5610	5865.27	3.74	-125294	5930	5770	5530	5370	5130	5650	5250	25	1680	100	3590	10	1	24798851	1396	12.11	1.40	12	10.58	465.00	4015.00	9740	20250106	-42.20	2885	20240805	95.15	9740	-42.20	20250106	5290	6.43	20250325	9740	-42.20	20250106	2885	95.15	20240805	6.45	N	158430	100	24 억	927275	N	N	0	N	N
21	20250326	130909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5680	70	2	1.25	14848166755	2528110	371.19	5630	6160	5600	7290	3930	5610	5873.89	3.74	-125542	5930	5770	5530	5370	5130	5650	5250	25	1680	100	3590	10	1	24798851	1409	12.22	1.41	12	10.19	465.00	4015.00	9740	20250106	-41.68	2885	20240805	96.88	9740	-41.68	20250106	5290	7.37	20250325	9740	-41.68	20250106	2885	96.88	20240805	6.45	N	158430	100	24 억	927275	N	N	0	N	N
22	20250326	120915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5680	70	2	1.25	14549232450	2475686	363.49	5630	6160	5600	7290	3930	5610	5877.53	3.74	-109290	5930	5770	5530	5370	5130	5650	5250	25	1680	100	3590	10	1	24798851	1409	12.22	1.41	12	9.98	465.00	4015.00	9740	20250106	-41.68	2885	20240805	96.88	9740	-41.68	20250106	5290	7.37	20250325	9740	-41.68	20250106	2885	96.88	20240805	6.45	N	158430	100	24 억	927275	N	N	0	N	N
23	20250326	110911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	110	2	1.96	13583910070	2304874	338.41	5630	6160	5600	7290	3930	5610	5894.34	3.74	-103598	5930	5770	5530	5370	5130	5650	5250	25	1680	100	3590	10	1	24798851	1418	12.30	1.42	12	9.29	465.00	4015.00	9740	20250106	-41.27	2885	20240805	98.27	9740	-41.27	20250106	5290	8.13	20250325	9740	-41.27	20250106	2885	98.27	20240805	6.45	N	158430	100	24 억	927275	N	N	0	N	N
24	20250326	100910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	390	2	6.95	8886332355	1501599	220.47	5630	6160	5600	7290	3930	5610	5919.22	3.74	-71214	5930	5770	5530	5370	5130	5650	5250	25	1680	100	3590	10	1	24798851	1488	12.90	1.49	12	6.06	465.00	4015.00	9740	20250106	-38.40	2885	20240805	107.97	9740	-38.40	20250106	5290	13.42	20250325	9740	-38.40	20250106	2885	107.97	20240805	6.45	N	158430	100	24 억	927275	N	N	0	N	N
25	20250326	090911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5730	120	2	2.14	729703470	127783	18.76	5630	5790	5600	7290	3930	5610	5715.74	3.74	26287	5930	5770	5530	5370	5130	5650	5250	25	1680	100	3590	10	1	24798851	1421	12.32	1.43	12	0.52	465.00	4015.00	9740	20250106	-41.17	2885	20240805	98.61	9740	-41.17	20250106	5290	8.32	20250325	9740	-41.17	20250106	2885	98.61	20240805	6.45	N	158430	100	24 억	927275	N	N	0	N	N
26	20250325	160905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	40	2	0.72	3701452015	676048	220.40	5660	5690	5290	7240	3900	5570	5474.63	4.00	-77174	5730	5650	5550	5470	5370	5690	5510	25	1670	100	3560	10	1	24798851	1391	12.06	1.40	12	2.73	465.00	4015.00	9740	20250106	-42.40	2885	20240805	94.45	9740	-42.40	20250106	5290	6.05	20250325	9740	-42.40	20250106	2885	94.45	20240805	6.80	N	158430	100	24 억	991826	N	N	12	N	N
27	20250325	150907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	-20	5	-0.36	3328744240	609391	198.67	5660	5690	5290	7240	3900	5570	5462.41	4.00	-46987	5730	5650	5550	5470	5370	5690	5510	25	1670	100	3560	10	1	24798851	1376	11.94	1.38	12	2.46	465.00	4015.00	9740	20250106	-43.02	2885	20240805	92.37	9740	-43.02	20250106	5290	4.91	20250325	9740	-43.02	20250106	2885	92.37	20240805	6.80	N	158430	100	24 억	991826	N	N	12	N	N
28	20250325	140903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	-230	5	-4.13	2479937460	453920	147.98	5660	5690	5290	7240	3900	5570	5463.38	4.00	-44276	5730	5650	5550	5470	5370	5690	5510	25	1670	100	3560	10	1	24798851	1324	11.48	1.33	12	1.83	465.00	4015.00	9740	20250106	-45.17	2885	20240805	85.10	9740	-45.17	20250106	5290	0.95	20250325	9740	-45.17	20250106	2885	85.10	20240805	6.80	N	158430	100	24 억	991826	N	N	12	N	N
29	20250325	130905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5360	-210	5	-3.77	1984253770	360856	117.64	5660	5690	5360	7240	3900	5570	5498.74	4.00	-66386	5730	5650	5550	5470	5370	5690	5510	25	1670	100	3560	10	1	24798851	1329	11.53	1.33	12	1.46	465.00	4015.00	9740	20250106	-44.97	2885	20240805	85.79	9740	-44.97	20250106	5360	0.00	20250325	9740	-44.97	20250106	2885	85.79	20240805	6.80	N	158430	100	24 억	991826	N	N	12	N	N
30	20250325	120905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	-200	5	-3.59	1841027165	334203	108.95	5660	5690	5360	7240	3900	5570	5508.71	4.00	-63729	5730	5650	5550	5470	5370	5690	5510	25	1670	100	3560	10	1	24798851	1332	11.55	1.34	12	1.35	465.00	4015.00	9740	20250106	-44.87	2885	20240805	86.14	9740	-44.87	20250106	5360	0.19	20250325	9740	-44.87	20250106	2885	86.14	20240805	6.80	N	158430	100	24 억	991826	N	N	12	N	N
31	20250325	110904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5420	-150	5	-2.69	1328164545	239394	78.04	5660	5690	5410	7240	3900	5570	5548.03	4.00	-47505	5730	5650	5550	5470	5370	5690	5510	25	1670	100	3560	10	1	24798851	1344	11.66	1.35	12	0.97	465.00	4015.00	9740	20250106	-44.35	2885	20240805	87.87	9740	-44.35	20250106	5410	0.18	20250325	9740	-44.35	20250106	2885	87.87	20240805	6.80	N	158430	100	24 억	991826	N	N	12	N	N
32	20250325	100914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5510	-60	5	-1.08	1013895535	181957	59.32	5660	5690	5500	7240	3900	5570	5572.17	4.00	-32367	5730	5650	5550	5470	5370	5690	5510	25	1670	100	3560	10	1	24798851	1366	11.85	1.37	12	0.73	465.00	4015.00	9740	20250106	-43.43	2885	20240805	90.99	9740	-43.43	20250106	5440	1.29	20250321	9740	-43.43	20250106	2885	90.99	20240805	6.80	N	158430	100	24 억	991826	N	N	12	N	N
33	20250325	090912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	30	2	0.54	360844885	64012	20.87	5660	5690	5600	7240	3900	5570	5637.15	4.00	4902	5730	5650	5550	5470	5370	5690	5510	25	1670	100	3560	10	1	24798851	1389	12.04	1.39	12	0.26	465.00	4015.00	9740	20250106	-42.51	2885	20240805	94.11	9740	-42.51	20250106	5440	2.94	20250321	9740	-42.51	20250106	2885	94.11	20240805	6.80	N	158430	100	24 억	991826	N	N	12	N	N
34	20250324	160902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5570	90	2	1.64	1682603690	302963	67.74	5520	5630	5450	7120	3840	5480	5553.81	3.73	60282	5613	5546	5493	5426	5373	5520	5400	25	1640	100	3500	10	1	24798851	1381	11.98	1.39	12	1.22	465.00	4015.00	9740	20250106	-42.81	2885	20240805	93.07	9740	-42.81	20250106	5440	2.39	20250321	9740	-42.81	20250106	2885	93.07	20240805	6.87	N	158430	100	24 억	924262	N	N	12	N	N
35	20250324	150908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5570	90	2	1.64	1601487480	288402	64.48	5520	5630	5450	7120	3840	5480	5552.97	3.73	59112	5613	5546	5493	5426	5373	5520	5400	25	1640	100	3500	10	1	24798851	1381	11.98	1.39	12	1.16	465.00	4015.00	9740	20250106	-42.81	2885	20240805	93.07	9740	-42.81	20250106	5440	2.39	20250321	9740	-42.81	20250106	2885	93.07	20240805	6.87	N	158430	100	24 억	924262	N	N	0	N	N
36	20250324	140909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5570	90	2	1.64	1492477425	268835	60.11	5520	5630	5450	7120	3840	5480	5551.65	3.73	53808	5613	5546	5493	5426	5373	5520	5400	25	1640	100	3500	10	1	24798851	1381	11.98	1.39	12	1.08	465.00	4015.00	9740	20250106	-42.81	2885	20240805	93.07	9740	-42.81	20250106	5440	2.39	20250321	9740	-42.81	20250106	2885	93.07	20240805	6.87	N	158430	100	24 억	924262	N	N	0	N	N
37	20250324	130908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5580	100	2	1.82	1207643535	217941	48.73	5520	5620	5450	7120	3840	5480	5541.15	3.73	54265	5613	5546	5493	5426	5373	5520	5400	25	1640	100	3500	10	1	24798851	1384	12.00	1.39	12	0.88	465.00	4015.00	9740	20250106	-42.71	2885	20240805	93.41	9740	-42.71	20250106	5440	2.57	20250321	9740	-42.71	20250106	2885	93.41	20240805	6.87	N	158430	100	24 억	924262	N	N	0	N	N
38	20250324	120908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5570	90	2	1.64	1036052885	187176	41.85	5520	5620	5450	7120	3840	5480	5535.19	3.73	57590	5613	5546	5493	5426	5373	5520	5400	25	1640	100	3500	10	1	24798851	1381	11.98	1.39	12	0.75	465.00	4015.00	9740	20250106	-42.81	2885	20240805	93.07	9740	-42.81	20250106	5440	2.39	20250321	9740	-42.81	20250106	2885	93.07	20240805	6.87	N	158430	100	24 억	924262	N	N	0	N	N
39	20250324	110907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	70	2	1.28	661958225	119680	26.76	5520	5620	5450	7120	3840	5480	5531.08	3.73	38110	5613	5546	5493	5426	5373	5520	5400	25	1640	100	3500	10	1	24798851	1376	11.94	1.38	12	0.48	465.00	4015.00	9740	20250106	-43.02	2885	20240805	92.37	9740	-43.02	20250106	5440	2.02	20250321	9740	-43.02	20250106	2885	92.37	20240805	6.87	N	158430	100	24 억	924262	N	N	0	N	N
40	20250324	100903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5520	40	2	0.73	527411215	95424	21.34	5520	5620	5450	7120	3840	5480	5527.04	3.73	29147	5613	5546	5493	5426	5373	5520	5400	25	1640	100	3500	10	1	24798851	1369	11.87	1.37	12	0.38	465.00	4015.00	9740	20250106	-43.33	2885	20240805	91.33	9740	-43.33	20250106	5440	1.47	20250321	9740	-43.33	20250106	2885	91.33	20240805	6.87	N	158430	100	24 억	924262	N	N	0	N	N
41	20250324	090907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5510	30	2	0.55	113652380	20675	4.62	5520	5520	5450	7120	3840	5480	5497.11	3.73	-7424	5613	5546	5493	5426	5373	5520	5400	25	1640	100	3500	10	1	24798851	1366	11.85	1.37	12	0.08	465.00	4015.00	9740	20250106	-43.43	2885	20240805	90.99	9740	-43.43	20250106	5440	1.29	20250321	9740	-43.43	20250106	2885	90.99	20240805	6.87	N	158430	100	24 억	924262	N	N	0	N	N
42	20250321	160921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5480	-110	5	-1.97	2385024570	434710	100.87	5540	5560	5440	7260	3920	5590	5486.35	3.43	67416	5870	5730	5660	5520	5450	5695	5485	25	1670	100	3570	10	1	24798851	1359	11.78	1.36	12	1.75	465.00	4015.00	9740	20250106	-43.74	2885	20240805	89.95	9740	-43.74	20250106	5440	0.74	20250321	9740	-43.74	20250106	2885	89.95	20240805	6.80	N	158430	100	24 억	850060	N	N	0	N	N
43	20250321	150906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5460	-130	5	-2.33	2222226860	404876	93.95	5540	5560	5440	7260	3920	5590	5488.52	3.43	61616	5870	5730	5660	5520	5450	5695	5485	25	1670	100	3570	10	1	24798851	1354	11.74	1.36	12	1.63	465.00	4015.00	9740	20250106	-43.94	2885	20240805	89.25	9740	-43.94	20250106	5440	0.37	20250321	9740	-43.94	20250106	2885	89.25	20240805	6.80	N	158430	100	24 억	850060	N	N	0	N	N
44	20250321	140906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5480	-110	5	-1.97	1929858815	351376	81.53	5540	5560	5440	7260	3920	5590	5492.14	3.43	62869	5870	5730	5660	5520	5450	5695	5485	25	1670	100	3570	10	1	24798851	1359	11.78	1.36	12	1.42	465.00	4015.00	9740	20250106	-43.74	2885	20240805	89.95	9740	-43.74	20250106	5440	0.74	20250321	9740	-43.74	20250106	2885	89.95	20240805	6.80	N	158430	100	24 억	850060	N	N	0	N	N
45	20250321	130907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5520	-70	5	-1.25	1711317955	311625	72.31	5540	5560	5440	7260	3920	5590	5491.42	3.43	60471	5870	5730	5660	5520	5450	5695	5485	25	1670	100	3570	10	1	24798851	1369	11.87	1.37	12	1.26	465.00	4015.00	9740	20250106	-43.33	2885	20240805	91.33	9740	-43.33	20250106	5440	1.47	20250321	9740	-43.33	20250106	2885	91.33	20240805	6.80	N	158430	100	24 억	850060	N	N	0	N	N
46	20250321	120908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5530	-60	5	-1.07	1589150755	289534	67.18	5540	5560	5440	7260	3920	5590	5488.46	3.43	55093	5870	5730	5660	5520	5450	5695	5485	25	1670	100	3570	10	1	24798851	1371	11.89	1.38	12	1.17	465.00	4015.00	9740	20250106	-43.22	2885	20240805	91.68	9740	-43.22	20250106	5440	1.65	20250321	9740	-43.22	20250106	2885	91.68	20240805	6.80	N	158430	100	24 억	850060	N	N	0	N	N
47	20250321	110907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5520	-70	5	-1.25	1486867880	271023	62.89	5540	5560	5440	7260	3920	5590	5485.92	3.43	49718	5870	5730	5660	5520	5450	5695	5485	25	1670	100	3570	10	1	24798851	1369	11.87	1.37	12	1.09	465.00	4015.00	9740	20250106	-43.33	2885	20240805	91.33	9740	-43.33	20250106	5440	1.47	20250321	9740	-43.33	20250106	2885	91.33	20240805	6.80	N	158430	100	24 억	850060	N	N	0	N	N
48	20250321	100909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	-120	5	-2.15	1345081555	245210	56.90	5540	5560	5440	7260	3920	5590	5485.19	3.43	41305	5870	5730	5660	5520	5450	5695	5485	25	1670	100	3570	10	1	24798851	1356	11.76	1.36	12	0.99	465.00	4015.00	9740	20250106	-43.84	2885	20240805	89.60	9740	-43.84	20250106	5440	0.55	20250321	9740	-43.84	20250106	2885	89.60	20240805	6.80	N	158430	100	24 억	850060	N	N	0	N	N
49	20250321	090913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	-90	5	-1.61	350586160	63468	14.73	5540	5560	5490	7260	3920	5590	5523.24	3.43	24611	5870	5730	5660	5520	5450	5695	5485	25	1670	100	3570	10	1	24798851	1364	11.83	1.37	12	0.26	465.00	4015.00	9740	20250106	-43.53	2885	20240805	90.64	9740	-43.53	20250106	5460	0.73	20250311	9740	-43.53	20250106	2885	90.64	20240805	6.80	N	158430	100	24 억	850060	N	N	0	N	N
50	20250320	161350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5590	-190	5	-3.29	2333893235	413447	102.91	5800	5800	5590	7510	4050	5780	5645.04	3.16	59189	5926	5852	5806	5732	5686	5830	5710	25	1730	100	3690	10	1	24798851	1386	12.02	1.39	12	1.67	465.00	4015.00	9740	20250106	-42.61	2885	20240805	93.76	9740	-42.61	20250106	5460	2.38	20250311	9740	-42.61	20250106	2885	93.76	20240805	6.57	N	158430	100	24 억	783642	N	N	0	N	N
51	20250320	150905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	-160	5	-2.77	2105621155	372665	92.76	5800	5800	5600	7510	4050	5780	5650.17	3.16	44943	5926	5852	5806	5732	5686	5830	5710	25	1730	100	3690	10	1	24798851	1394	12.09	1.40	12	1.50	465.00	4015.00	9740	20250106	-42.30	2885	20240805	94.80	9740	-42.30	20250106	5460	2.93	20250311	9740	-42.30	20250106	2885	94.80	20240805	6.57	N	158430	100	24 억	783642	N	N	0	N	N
52	20250320	140908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5640	-140	5	-2.42	1806527000	319465	79.52	5800	5800	5600	7510	4050	5780	5654.85	3.16	40605	5926	5852	5806	5732	5686	5830	5710	25	1730	100	3690	10	1	24798851	1399	12.13	1.40	12	1.29	465.00	4015.00	9740	20250106	-42.09	2885	20240805	95.49	9740	-42.09	20250106	5460	3.30	20250311	9740	-42.09	20250106	2885	95.49	20240805	6.57	N	158430	100	24 억	783642	N	N	0	N	N
53	20250320	130907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5655	-125	5	-2.16	1653412440	292295	72.75	5800	5800	5600	7510	4050	5780	5656.66	3.16	37760	5926	5852	5806	5732	5686	5830	5710	25	1730	100	3690	10	1	24798851	1402	12.16	1.41	12	1.18	465.00	4015.00	9740	20250106	-41.94	2885	20240805	96.01	9740	-41.94	20250106	5460	3.57	20250311	9740	-41.94	20250106	2885	96.01	20240805	6.57	N	158430	100	24 억	783642	N	N	0	N	N
54	20250320	120904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	-130	5	-2.25	1540901915	272356	67.79	5800	5800	5600	7510	4050	5780	5657.68	3.16	34832	5926	5852	5806	5732	5686	5830	5710	25	1730	100	3690	10	1	24798851	1401	12.15	1.41	12	1.10	465.00	4015.00	9740	20250106	-41.99	2885	20240805	95.84	9740	-41.99	20250106	5460	3.48	20250311	9740	-41.99	20250106	2885	95.84	20240805	6.57	N	158430	100	24 억	783642	N	N	0	N	N
55	20250320	110906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	-150	5	-2.60	1409715975	249087	62.00	5800	5800	5600	7510	4050	5780	5659.53	3.16	36440	5926	5852	5806	5732	5686	5830	5710	25	1730	100	3690	10	1	24798851	1396	12.11	1.40	12	1.00	465.00	4015.00	9740	20250106	-42.20	2885	20240805	95.15	9740	-42.20	20250106	5460	3.11	20250311	9740	-42.20	20250106	2885	95.15	20240805	6.57	N	158430	100	24 억	783642	N	N	0	N	N
56	20250320	100904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	-170	5	-2.94	1172880165	206962	51.51	5800	5800	5600	7510	4050	5780	5667.13	3.16	33373	5926	5852	5806	5732	5686	5830	5710	25	1730	100	3690	10	1	24798851	1391	12.06	1.40	12	0.83	465.00	4015.00	9740	20250106	-42.40	2885	20240805	94.45	9740	-42.40	20250106	5460	2.75	20250311	9740	-42.40	20250106	2885	94.45	20240805	6.57	N	158430	100	24 억	783642	N	N	0	N	N
57	20250320	090908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5750	-30	5	-0.52	187564920	32537	8.10	5800	5800	5750	7510	4050	5780	5764.67	3.16	8438	5926	5852	5806	5732	5686	5830	5710	25	1730	100	3690	10	1	24798851	1426	12.37	1.43	12	0.13	465.00	4015.00	9740	20250106	-40.97	2885	20240805	99.31	9740	-40.97	20250106	5460	5.31	20250311	9740	-40.97	20250106	2885	99.31	20240805	6.57	N	158430	100	24 억	783642	N	N	0	N	N
58	20250319	160901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5780	-120	5	-2.03	2245107760	386927	35.97	5820	5880	5760	7670	4130	5900	5801.68	2.99	28530	6386	6142	6006	5762	5626	6075	5695	25	1770	100	3770	10	1	24798851	1433	12.43	1.44	12	1.56	465.00	4015.00	9740	20250106	-40.66	2885	20240805	100.35	9740	-40.66	20250106	5460	5.86	20250311	9740	-40.66	20250106	2885	100.35	20240805	6.43	N	158430	100	24 억	742312	N	N	1	N	N
59	20250319	150903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5770	-130	5	-2.20	2130380845	367091	34.12	5820	5880	5760	7670	4130	5900	5802.63	2.99	20485	6386	6142	6006	5762	5626	6075	5695	25	1770	100	3770	10	1	24798851	1431	12.41	1.44	12	1.48	465.00	4015.00	9740	20250106	-40.76	2885	20240805	100.00	9740	-40.76	20250106	5460	5.68	20250311	9740	-40.76	20250106	2885	100.00	20240805	6.43	N	158430	100	24 억	742312	N	N	1	N	N
60	20250319	140905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5770	-130	5	-2.20	1819505300	313311	29.12	5820	5880	5770	7670	4130	5900	5806.46	2.99	1486	6386	6142	6006	5762	5626	6075	5695	25	1770	100	3770	10	1	24798851	1431	12.41	1.44	12	1.26	465.00	4015.00	9740	20250106	-40.76	2885	20240805	100.00	9740	-40.76	20250106	5460	5.68	20250311	9740	-40.76	20250106	2885	100.00	20240805	6.43	N	158430	100	24 억	742312	N	N	1	N	N
61	20250319	130902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5800	-100	5	-1.69	1618508900	278568	25.90	5820	5880	5770	7670	4130	5900	5809.13	2.99	-1935	6386	6142	6006	5762	5626	6075	5695	25	1770	100	3770	10	1	24798851	1438	12.47	1.44	12	1.12	465.00	4015.00	9740	20250106	-40.45	2885	20240805	101.04	9740	-40.45	20250106	5460	6.23	20250311	9740	-40.45	20250106	2885	101.04	20240805	6.43	N	158430	100	24 억	742312	N	N	1	N	N
62	20250319	120903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5810	-90	5	-1.53	1373261080	236243	21.96	5820	5880	5770	7670	4130	5900	5811.81	2.99	-15792	6386	6142	6006	5762	5626	6075	5695	25	1770	100	3770	10	1	24798851	1441	12.49	1.45	12	0.95	465.00	4015.00	9740	20250106	-40.35	2885	20240805	101.39	9740	-40.35	20250106	5460	6.41	20250311	9740	-40.35	20250106	2885	101.39	20240805	6.43	N	158430	100	24 억	742312	N	N	1	N	N
63	20250319	110903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5800	-100	5	-1.69	1197476095	205907	19.14	5820	5880	5770	7670	4130	5900	5814.38	2.99	-15879	6386	6142	6006	5762	5626	6075	5695	25	1770	100	3770	10	1	24798851	1438	12.47	1.44	12	0.83	465.00	4015.00	9740	20250106	-40.45	2885	20240805	101.04	9740	-40.45	20250106	5460	6.23	20250311	9740	-40.45	20250106	2885	101.04	20240805	6.43	N	158430	100	24 억	742312	N	N	1	N	N
64	20250319	100903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5840	-60	5	-1.02	823717045	141634	13.17	5820	5860	5770	7670	4130	5900	5814.01	2.99	2927	6386	6142	6006	5762	5626	6075	5695	25	1770	100	3770	10	1	24798851	1448	12.56	1.45	12	0.57	465.00	4015.00	9740	20250106	-40.04	2885	20240805	102.43	9740	-40.04	20250106	5460	6.96	20250311	9740	-40.04	20250106	2885	102.43	20240805	6.43	N	158430	100	24 억	742312	N	N	1	N	N
65	20250319	090906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5835	-65	5	-1.10	208521910	35793	3.33	5820	5840	5790	7670	4130	5900	5819.05	2.99	1638	6386	6142	6006	5762	5626	6075	5695	25	1770	100	3770	10	1	24798851	1447	12.55	1.45	12	0.14	465.00	4015.00	9740	20250106	-40.09	2885	20240805	102.25	9740	-40.09	20250106	5460	6.87	20250311	9740	-40.09	20250106	2885	102.25	20240805	6.43	N	158430	100	24 억	742312	N	N	1	N	N
66	20250318	160859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5900	-10	5	-0.17	6464435140	1068623	132.58	5990	6250	5870	7680	4140	5910	6049.35	3.20	-50932	6250	6080	5990	5820	5730	6035	5775	25	1770	100	3780	10	1	24798851	1463	14.08	1.61	12	4.31	419.00	3666.00	9740	20250106	-39.43	2885	20240805	104.51	9740	-39.43	20250106	5460	8.06	20250311	9740	-39.43	20250106	2885	104.51	20240805	6.56	N	158430	100	24 억	793241	N	N	1	N	N
67	20250318	150903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5900	-10	5	-0.17	6252159585	1032649	128.12	5990	6250	5870	7680	4140	5910	6054.49	3.20	-45573	6250	6080	5990	5820	5730	6035	5775	25	1770	100	3780	10	1	24798851	1463	14.08	1.61	12	4.16	419.00	3666.00	9740	20250106	-39.43	2885	20240805	104.51	9740	-39.43	20250106	5460	8.06	20250311	9740	-39.43	20250106	2885	104.51	20240805	6.56	N	158430	100	24 억	793241	N	N	6	N	N
68	20250318	140900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5940	30	2	0.51	5768300420	950620	117.94	5990	6250	5875	7680	4140	5910	6067.94	3.20	-41584	6250	6080	5990	5820	5730	6035	5775	25	1770	100	3780	10	1	24798851	1473	14.18	1.62	12	3.83	419.00	3666.00	9740	20250106	-39.01	2885	20240805	105.89	9740	-39.01	20250106	5460	8.79	20250311	9740	-39.01	20250106	2885	105.89	20240805	6.56	N	158430	100	24 억	793241	N	N	6	N	N
69	20250318	130900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5940	30	2	0.51	5290990830	870082	107.95	5990	6250	5890	7680	4140	5910	6081.03	3.20	-35844	6250	6080	5990	5820	5730	6035	5775	25	1770	100	3780	10	1	24798851	1473	14.18	1.62	12	3.51	419.00	3666.00	9740	20250106	-39.01	2885	20240805	105.89	9740	-39.01	20250106	5460	8.79	20250311	9740	-39.01	20250106	2885	105.89	20240805	6.56	N	158430	100	24 억	793241	N	N	6	N	N
70	20250318	120900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5940	30	2	0.51	4977274420	817119	101.38	5990	6250	5930	7680	4140	5910	6091.25	3.20	-23980	6250	6080	5990	5820	5730	6035	5775	25	1770	100	3780	10	1	24798851	1473	14.18	1.62	12	3.29	419.00	3666.00	9740	20250106	-39.01	2885	20240805	105.89	9740	-39.01	20250106	5460	8.79	20250311	9740	-39.01	20250106	2885	105.89	20240805	6.56	N	158430	100	24 억	793241	N	N	6	N	N
71	20250318	110858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	70	2	1.18	4614642695	756305	93.83	5990	6250	5960	7680	4140	5910	6101.56	3.20	-15513	6250	6080	5990	5820	5730	6035	5775	25	1770	100	3780	10	1	24798851	1483	14.27	1.63	12	3.05	419.00	3666.00	9740	20250106	-38.60	2885	20240805	107.28	9740	-38.60	20250106	5460	9.52	20250311	9740	-38.60	20250106	2885	107.28	20240805	6.56	N	158430	100	24 억	793241	N	N	6	N	N
72	20250318	100902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	80	2	1.35	4160375915	680495	84.43	5990	6250	5980	7680	4140	5910	6113.75	3.20	4697	6250	6080	5990	5820	5730	6035	5775	25	1770	100	3780	10	1	24798851	1485	14.30	1.63	12	2.74	419.00	3666.00	9740	20250106	-38.50	2885	20240805	107.63	9740	-38.50	20250106	5460	9.71	20250311	9740	-38.50	20250106	2885	107.63	20240805	6.56	N	158430	100	24 억	793241	N	N	6	N	N
73	20250318	090904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6080	170	2	2.88	980660330	161313	20.01	5990	6150	5980	7680	4140	5910	6079.24	3.20	58167	6250	6080	5990	5820	5730	6035	5775	25	1770	100	3780	10	1	24798851	1508	14.51	1.66	12	0.65	419.00	3666.00	9740	20250106	-37.58	2885	20240805	110.75	9740	-37.58	20250106	5460	11.36	20250311	9740	-37.58	20250106	2885	110.75	20240805	6.56	N	158430	100	24 억	793241	N	N	6	N	N
74	20250317	160858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5910	60	2	1.03	4768463660	792941	220.51	6150	6160	5900	7600	4100	5850	6013.89	3.53	-82558	5970	5910	5830	5770	5690	5940	5800	25	1750	100	3740	10	1	24798851	1466	14.11	1.61	12	3.20	419.00	3666.00	9740	20250106	-39.32	2885	20240805	104.85	9740	-39.32	20250106	5460	8.24	20250311	9740	-39.32	20250106	2885	104.85	20240805	6.42	N	158430	100	24 억	875009	N	N	6	N	N
75	20250317	150857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5900	50	2	0.85	4584491475	761805	211.85	6150	6160	5900	7600	4100	5850	6017.93	3.53	-92156	5970	5910	5830	5770	5690	5940	5800	25	1750	100	3740	10	1	24798851	1463	14.08	1.61	12	3.07	419.00	3666.00	9740	20250106	-39.43	2885	20240805	104.51	9740	-39.43	20250106	5460	8.06	20250311	9740	-39.43	20250106	2885	104.51	20240805	6.42	N	158430	100	24 억	875009	N	N	63	N	N
76	20250317	140858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5940	90	2	1.54	4245190310	704467	195.91	6150	6160	5930	7600	4100	5850	6026.10	3.53	-107049	5970	5910	5830	5770	5690	5940	5800	25	1750	100	3740	10	1	24798851	1473	14.18	1.62	12	2.84	419.00	3666.00	9740	20250106	-39.01	2885	20240805	105.89	9740	-39.01	20250106	5460	8.79	20250311	9740	-39.01	20250106	2885	105.89	20240805	6.42	N	158430	100	24 억	875009	N	N	63	N	N
77	20250317	130858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	100	2	1.71	4009536030	664803	184.88	6150	6160	5930	7600	4100	5850	6031.16	3.53	-104088	5970	5910	5830	5770	5690	5940	5800	25	1750	100	3740	10	1	24798851	1476	14.20	1.62	12	2.68	419.00	3666.00	9740	20250106	-38.91	2885	20240805	106.24	9740	-38.91	20250106	5460	8.97	20250311	9740	-38.91	20250106	2885	106.24	20240805	6.42	N	158430	100	24 억	875009	N	N	63	N	N
78	20250317	120857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5940	90	2	1.54	3884572120	643786	179.03	6150	6160	5930	7600	4100	5850	6033.95	3.53	-100224	5970	5910	5830	5770	5690	5940	5800	25	1750	100	3740	10	1	24798851	1473	14.18	1.62	12	2.60	419.00	3666.00	9740	20250106	-39.01	2885	20240805	105.89	9740	-39.01	20250106	5460	8.79	20250311	9740	-39.01	20250106	2885	105.89	20240805	6.42	N	158430	100	24 억	875009	N	N	63	N	N
79	20250317	110857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	130	2	2.22	3628719005	600756	167.07	6150	6160	5930	7600	4100	5850	6040.25	3.53	-85554	5970	5910	5830	5770	5690	5940	5800	25	1750	100	3740	10	1	24798851	1483	14.27	1.63	12	2.42	419.00	3666.00	9740	20250106	-38.60	2885	20240805	107.28	9740	-38.60	20250106	5460	9.52	20250311	9740	-38.60	20250106	2885	107.28	20240805	6.42	N	158430	100	24 억	875009	N	N	63	N	N
80	20250317	100857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	110	2	1.88	3216001875	531498	147.81	6150	6160	5940	7600	4100	5850	6050.83	3.53	-74918	5970	5910	5830	5770	5690	5940	5800	25	1750	100	3740	10	1	24798851	1478	14.22	1.63	12	2.14	419.00	3666.00	9740	20250106	-38.81	2885	20240805	106.59	9740	-38.81	20250106	5460	9.16	20250311	9740	-38.81	20250106	2885	106.59	20240805	6.42	N	158430	100	24 억	875009	N	N	63	N	N
81	20250317	090858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6040	190	2	3.25	1505837005	246999	68.69	6150	6160	6020	7600	4100	5850	6096.53	3.53	-48086	5970	5910	5830	5770	5690	5940	5800	25	1750	100	3740	10	1	24798851	1498	14.42	1.65	12	1.00	419.00	3666.00	9740	20250106	-37.99	2885	20240805	109.36	9740	-37.99	20250106	5460	10.62	20250311	9740	-37.99	20250106	2885	109.36	20240805	6.42	N	158430	100	24 억	875009	N	N	63	N	N
82	20250314	160854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5850	40	2	0.69	2054142920	351425	26.10	5810	5890	5750	7550	4070	5810	5845.16	3.36	38462	6096	5952	5856	5712	5616	5905	5665	25	1740	100	3710	10	1	24798851	1451	13.96	1.60	12	1.42	419.00	3666.00	9740	20250106	-39.94	2885	20240805	102.77	9740	-39.94	20250106	5460	7.14	20250311	9740	-39.94	20250106	2885	102.77	20240805	6.41	N	158430	100	24 억	834241	N	N	63	N	N
83	20250314	150900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5860	50	2	0.86	1878358750	321368	23.87	5810	5890	5750	7550	4070	5810	5844.90	3.36	38340	6096	5952	5856	5712	5616	5905	5665	25	1740	100	3710	10	1	24798851	1453	13.99	1.60	12	1.30	419.00	3666.00	9740	20250106	-39.84	2885	20240805	103.12	9740	-39.84	20250106	5460	7.33	20250311	9740	-39.84	20250106	2885	103.12	20240805	6.41	N	158430	100	24 억	834241	N	N	1	N	N
84	20250314	140854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5860	50	2	0.86	1558689190	266803	19.81	5810	5890	5750	7550	4070	5810	5842.11	3.36	26321	6096	5952	5856	5712	5616	5905	5665	25	1740	100	3710	10	1	24798851	1453	13.99	1.60	12	1.08	419.00	3666.00	9740	20250106	-39.84	2885	20240805	103.12	9740	-39.84	20250106	5460	7.33	20250311	9740	-39.84	20250106	2885	103.12	20240805	6.41	N	158430	100	24 억	834241	N	N	1	N	N
85	20250314	130853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5870	60	2	1.03	1428703860	244594	18.16	5810	5890	5750	7550	4070	5810	5841.14	3.36	17891	6096	5952	5856	5712	5616	5905	5665	25	1740	100	3710	10	1	24798851	1456	14.01	1.60	12	0.99	419.00	3666.00	9740	20250106	-39.73	2885	20240805	103.47	9740	-39.73	20250106	5460	7.51	20250311	9740	-39.73	20250106	2885	103.47	20240805	6.41	N	158430	100	24 억	834241	N	N	1	N	N
86	20250314	120857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5870	60	2	1.03	1205171760	206511	15.34	5810	5890	5750	7550	4070	5810	5835.88	3.36	13743	6096	5952	5856	5712	5616	5905	5665	25	1740	100	3710	10	1	24798851	1456	14.01	1.60	12	0.83	419.00	3666.00	9740	20250106	-39.73	2885	20240805	103.47	9740	-39.73	20250106	5460	7.51	20250311	9740	-39.73	20250106	2885	103.47	20240805	6.41	N	158430	100	24 억	834241	N	N	1	N	N
87	20250314	110855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5860	50	2	0.86	1053524260	180628	13.41	5810	5890	5750	7550	4070	5810	5832.58	3.36	3844	6096	5952	5856	5712	5616	5905	5665	25	1740	100	3710	10	1	24798851	1453	13.99	1.60	12	0.73	419.00	3666.00	9740	20250106	-39.84	2885	20240805	103.12	9740	-39.84	20250106	5460	7.33	20250311	9740	-39.84	20250106	2885	103.12	20240805	6.41	N	158430	100	24 억	834241	N	N	1	N	N
88	20250314	100854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	80	2	1.38	818048565	140351	10.42	5810	5890	5750	7550	4070	5810	5828.60	3.36	2118	6096	5952	5856	5712	5616	5905	5665	25	1740	100	3710	10	1	24798851	1461	14.06	1.61	12	0.57	419.00	3666.00	9740	20250106	-39.53	2885	20240805	104.16	9740	-39.53	20250106	5460	7.88	20250311	9740	-39.53	20250106	2885	104.16	20240805	6.41	N	158430	100	24 억	834241	N	N	1	N	N
89	20250314	090858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5780	-30	5	-0.52	146754575	25254	1.88	5810	5835	5780	7550	4070	5810	5811.15	3.36	1381	6096	5952	5856	5712	5616	5905	5665	25	1740	100	3710	10	1	24798851	1433	13.79	1.58	12	0.10	419.00	3666.00	9740	20250106	-40.66	2885	20240805	100.35	9740	-40.66	20250106	5460	5.86	20250311	9740	-40.66	20250106	2885	100.35	20240805	6.41	N	158430	100	24 억	834241	N	N	1	N	N
90	20250313	160849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5810	110	2	1.93	7855079105	1335239	335.63	5880	6000	5760	7410	3990	5700	5883.56	4.17	-202610	5933	5816	5723	5606	5513	5875	5665	25	1710	100	3640	10	1	24798851	1441	13.87	1.58	12	5.38	419.00	3666.00	9740	20250106	-40.35	2885	20240805	101.39	9740	-40.35	20250106	5460	6.41	20250311	9740	-40.35	20250106	2885	101.39	20240805	6.50	N	158430	100	24 억	1034280	N	N	1	N	N
91	20250313	150850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5810	110	2	1.93	7685163430	1305988	328.27	5880	6000	5760	7410	3990	5700	5884.56	4.17	-202045	5933	5816	5723	5606	5513	5875	5665	25	1710	100	3640	10	1	24798851	1441	13.87	1.58	12	5.27	419.00	3666.00	9740	20250106	-40.35	2885	20240805	101.39	9740	-40.35	20250106	5460	6.41	20250311	9740	-40.35	20250106	2885	101.39	20240805	6.50	N	158430	100	24 억	1034280	N	N	0	N	N
92	20250313	140848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5790	90	2	1.58	7218685110	1225699	308.09	5880	6000	5760	7410	3990	5700	5889.44	4.17	-210550	5933	5816	5723	5606	5513	5875	5665	25	1710	100	3640	10	1	24798851	1436	13.82	1.58	12	4.94	419.00	3666.00	9740	20250106	-40.55	2885	20240805	100.69	9740	-40.55	20250106	5460	6.04	20250311	9740	-40.55	20250106	2885	100.69	20240805	6.50	N	158430	100	24 억	1034280	N	N	0	N	N
93	20250313	130850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	190	2	3.33	6654872945	1129273	283.85	5880	6000	5760	7410	3990	5700	5893.06	4.17	-204906	5933	5816	5723	5606	5513	5875	5665	25	1710	100	3640	10	1	24798851	1461	14.06	1.61	12	4.55	419.00	3666.00	9740	20250106	-39.53	2885	20240805	104.16	9740	-39.53	20250106	5460	7.88	20250311	9740	-39.53	20250106	2885	104.16	20240805	6.50	N	158430	100	24 억	1034280	N	N	0	N	N
94	20250313	120849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5900	200	2	3.51	6111607840	1037108	260.69	5880	6000	5760	7410	3990	5700	5892.93	4.17	-193631	5933	5816	5723	5606	5513	5875	5665	25	1710	100	3640	10	1	24798851	1463	14.08	1.61	12	4.18	419.00	3666.00	9740	20250106	-39.43	2885	20240805	104.51	9740	-39.43	20250106	5460	8.06	20250311	9740	-39.43	20250106	2885	104.51	20240805	6.50	N	158430	100	24 억	1034280	N	N	0	N	N
95	20250313	110850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5900	200	2	3.51	5435399320	923176	232.05	5880	6000	5760	7410	3990	5700	5887.72	4.17	-196543	5933	5816	5723	5606	5513	5875	5665	25	1710	100	3640	10	1	24798851	1463	14.08	1.61	12	3.72	419.00	3666.00	9740	20250106	-39.43	2885	20240805	104.51	9740	-39.43	20250106	5460	8.06	20250311	9740	-39.43	20250106	2885	104.51	20240805	6.50	N	158430	100	24 억	1034280	N	N	0	N	N
96	20250313	100849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5830	130	2	2.28	4156398225	706854	177.68	5880	6000	5760	7410	3990	5700	5880.14	4.17	-178328	5933	5816	5723	5606	5513	5875	5665	25	1710	100	3640	10	1	24798851	1446	13.91	1.59	12	2.85	419.00	3666.00	9740	20250106	-40.14	2885	20240805	102.08	9740	-40.14	20250106	5460	6.78	20250311	9740	-40.14	20250106	2885	102.08	20240805	6.50	N	158430	100	24 억	1034280	N	N	0	N	N
97	20250313	090852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5790	90	2	1.58	930504870	159187	40.01	5880	5930	5760	7410	3990	5700	5845.36	4.17	-60670	5933	5816	5723	5606	5513	5875	5665	25	1710	100	3640	10	1	24798851	1436	13.82	1.58	12	0.64	419.00	3666.00	9740	20250106	-40.55	2885	20240805	100.69	9740	-40.55	20250106	5460	6.04	20250311	9740	-40.55	20250106	2885	100.69	20240805	6.50	N	158430	100	24 억	1034280	N	N	0	N	N
98	20250312	160845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5700	40	2	0.71	2249164725	391812	107.97	5690	5840	5630	7350	3970	5660	5740.52	4.12	14307	5873	5766	5613	5506	5353	5820	5560	25	1690	100	3620	10	1	24798851	1414	13.60	1.55	12	1.58	419.00	3666.00	9740	20250106	-41.48	2885	20240805	97.57	9740	-41.48	20250106	5460	4.40	20250311	9740	-41.48	20250106	2885	97.57	20240805	6.50	N	158430	100	24 억	1021116	N	N	2	N	N
99	20250312	150846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	60	2	1.06	2148590265	374191	103.12	5690	5840	5630	7350	3970	5660	5741.98	4.12	11533	5873	5766	5613	5506	5353	5820	5560	25	1690	100	3620	10	1	24798851	1418	13.65	1.56	12	1.51	419.00	3666.00	9740	20250106	-41.27	2885	20240805	98.27	9740	-41.27	20250106	5460	4.76	20250311	9740	-41.27	20250106	2885	98.27	20240805	6.50	N	158430	100	24 억	1021116	N	N	2	N	N
100	20250312	140844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5750	90	2	1.59	1771104375	308116	84.91	5690	5840	5630	7350	3970	5660	5748.20	4.12	-6586	5873	5766	5613	5506	5353	5820	5560	25	1690	100	3620	10	1	24798851	1426	13.72	1.57	12	1.24	419.00	3666.00	9740	20250106	-40.97	2885	20240805	99.31	9740	-40.97	20250106	5460	5.31	20250311	9740	-40.97	20250106	2885	99.31	20240805	6.50	N	158430	100	24 억	1021116	N	N	2	N	N
101	20250312	130844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5760	100	2	1.77	1499403055	260869	71.89	5690	5840	5630	7350	3970	5660	5747.76	4.12	-2115	5873	5766	5613	5506	5353	5820	5560	25	1690	100	3620	10	1	24798851	1428	13.75	1.57	12	1.05	419.00	3666.00	9740	20250106	-40.86	2885	20240805	99.65	9740	-40.86	20250106	5460	5.49	20250311	9740	-40.86	20250106	2885	99.65	20240805	6.50	N	158430	100	24 억	1021116	N	N	2	N	N
102	20250312	120846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5750	90	2	1.59	1364689385	237479	65.44	5690	5840	5630	7350	3970	5660	5746.61	4.12	7227	5873	5766	5613	5506	5353	5820	5560	25	1690	100	3620	10	1	24798851	1426	13.72	1.57	12	0.96	419.00	3666.00	9740	20250106	-40.97	2885	20240805	99.31	9740	-40.97	20250106	5460	5.31	20250311	9740	-40.97	20250106	2885	99.31	20240805	6.50	N	158430	100	24 억	1021116	N	N	2	N	N
103	20250312	110840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5770	110	2	1.94	1254422880	218324	60.17	5690	5840	5630	7350	3970	5660	5745.73	4.12	14532	5873	5766	5613	5506	5353	5820	5560	25	1690	100	3620	10	1	24798851	1431	13.77	1.57	12	0.88	419.00	3666.00	9740	20250106	-40.76	2885	20240805	100.00	9740	-40.76	20250106	5460	5.68	20250311	9740	-40.76	20250106	2885	100.00	20240805	6.50	N	158430	100	24 억	1021116	N	N	2	N	N
104	20250312	100842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	60	2	1.06	1022820640	178072	49.07	5690	5840	5630	7350	3970	5660	5743.91	4.12	15938	5873	5766	5613	5506	5353	5820	5560	25	1690	100	3620	10	1	24798851	1418	13.65	1.56	12	0.72	419.00	3666.00	9740	20250106	-41.27	2885	20240805	98.27	9740	-41.27	20250106	5460	4.76	20250311	9740	-41.27	20250106	2885	98.27	20240805	6.50	N	158430	100	24 억	1021116	N	N	2	N	N
105	20250312	090848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	60	2	1.06	232310120	40809	11.25	5690	5740	5630	7350	3970	5660	5692.70	4.12	15363	5873	5766	5613	5506	5353	5820	5560	25	1690	100	3620	10	1	24798851	1418	13.65	1.56	12	0.16	419.00	3666.00	9740	20250106	-41.27	2885	20240805	98.27	9740	-41.27	20250106	5460	4.76	20250311	9740	-41.27	20250106	2885	98.27	20240805	6.50	N	158430	100	24 억	1021116	N	N	2	N	N
106	20250311	160837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5660	-40	5	-0.70	1989014780	356492	110.65	5460	5720	5460	7410	3990	5700	5579.21	3.92	29276	5960	5830	5750	5620	5540	5895	5685	25	1710	100	3640	10	1	24798851	1404	13.51	1.54	12	1.44	419.00	3666.00	9740	20250106	-41.89	2885	20240805	96.19	9740	-41.89	20250106	5460	3.66	20250311	9740	-41.89	20250106	2885	96.19	20240805	6.63	N	158430	100	24 억	971519	N	N	2	N	N
107	20250311	150841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5660	-40	5	-0.70	1840192830	330216	102.49	5460	5720	5460	7410	3990	5700	5572.69	3.92	37920	5960	5830	5750	5620	5540	5895	5685	25	1710	100	3640	10	1	24798851	1404	13.51	1.54	12	1.33	419.00	3666.00	9740	20250106	-41.89	2885	20240805	96.19	9740	-41.89	20250106	5460	3.66	20250311	9740	-41.89	20250106	2885	96.19	20240805	6.63	N	158430	100	24 억	971519	N	N	114	N	N
108	20250311	140842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	-100	5	-1.75	1420612245	255894	79.42	5460	5645	5460	7410	3990	5700	5551.56	3.92	59871	5960	5830	5750	5620	5540	5895	5685	25	1710	100	3640	10	1	24798851	1389	13.37	1.53	12	1.03	419.00	3666.00	9740	20250106	-42.51	2885	20240805	94.11	9740	-42.51	20250106	5460	2.56	20250311	9740	-42.51	20250106	2885	94.11	20240805	6.63	N	158430	100	24 억	971519	N	N	114	N	N
109	20250311	130840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	-100	5	-1.75	1233778770	222612	69.09	5460	5645	5460	7410	3990	5700	5542.28	3.92	55393	5960	5830	5750	5620	5540	5895	5685	25	1710	100	3640	10	1	24798851	1389	13.37	1.53	12	0.90	419.00	3666.00	9740	20250106	-42.51	2885	20240805	94.11	9740	-42.51	20250106	5460	2.56	20250311	9740	-42.51	20250106	2885	94.11	20240805	6.63	N	158430	100	24 억	971519	N	N	114	N	N
110	20250311	120839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	-70	5	-1.23	1145752895	206926	64.23	5460	5645	5460	7410	3990	5700	5537.02	3.92	61391	5960	5830	5750	5620	5540	5895	5685	25	1710	100	3640	10	1	24798851	1396	13.44	1.54	12	0.83	419.00	3666.00	9740	20250106	-42.20	2885	20240805	95.15	9740	-42.20	20250106	5460	3.11	20250311	9740	-42.20	20250106	2885	95.15	20240805	6.63	N	158430	100	24 억	971519	N	N	114	N	N
111	20250311	110838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5570	-130	5	-2.28	964066500	174529	54.17	5460	5620	5460	7410	3990	5700	5523.82	3.92	45581	5960	5830	5750	5620	5540	5895	5685	25	1710	100	3640	10	1	24798851	1381	13.29	1.52	12	0.70	419.00	3666.00	9740	20250106	-42.81	2885	20240805	93.07	9740	-42.81	20250106	5460	2.01	20250311	9740	-42.81	20250106	2885	93.07	20240805	6.63	N	158430	100	24 억	971519	N	N	114	N	N
112	20250311	100841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5560	-140	5	-2.46	751013455	136063	42.23	5460	5620	5460	7410	3990	5700	5519.60	3.92	40838	5960	5830	5750	5620	5540	5895	5685	25	1710	100	3640	10	1	24798851	1379	13.27	1.52	12	0.55	419.00	3666.00	9740	20250106	-42.92	2885	20240805	92.72	9740	-42.92	20250106	5460	1.83	20250311	9740	-42.92	20250106	2885	92.72	20240805	6.63	N	158430	100	24 억	971519	N	N	114	N	N
113	20250311	090841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5520	-180	5	-3.16	417486875	76099	23.62	5460	5590	5460	7410	3990	5700	5486.10	3.92	21295	5960	5830	5750	5620	5540	5895	5685	25	1710	100	3640	10	1	24798851	1369	13.17	1.51	12	0.31	419.00	3666.00	9740	20250106	-43.33	2885	20240805	91.33	9740	-43.33	20250106	5460	1.10	20250311	9740	-43.33	20250106	2885	91.33	20240805	6.63	N	158430	100	24 억	971519	N	N	114	N	N
114	20250310	160832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5700	-10	5	-0.18	1793250675	311737	63.96	5670	5880	5670	7420	4000	5710	5752.50	3.76	38599	5896	5802	5736	5642	5576	5850	5690	25	1710	100	3650	10	1	24798851	1414	13.60	1.55	12	1.26	419.00	3666.00	9740	20250106	-41.48	2885	20240805	97.57	9740	-41.48	20250106	5640	1.06	20250304	9740	-41.48	20250106	2885	97.57	20240805	6.64	N	158430	100	24 억	931273	N	N	114	N	N
115	20250310	150839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5730	20	2	0.35	1633319905	283721	58.21	5670	5880	5670	7420	4000	5710	5756.84	3.76	31367	5896	5802	5736	5642	5576	5850	5690	25	1710	100	3650	10	1	24798851	1421	13.68	1.56	12	1.14	419.00	3666.00	9740	20250106	-41.17	2885	20240805	98.61	9740	-41.17	20250106	5640	1.60	20250304	9740	-41.17	20250106	2885	98.61	20240805	6.64	N	158430	100	24 억	931273	N	N	145	N	N
116	20250310	140837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5730	20	2	0.35	1452746895	252219	51.75	5670	5880	5670	7420	4000	5710	5759.93	3.76	25757	5896	5802	5736	5642	5576	5850	5690	25	1710	100	3650	10	1	24798851	1421	13.68	1.56	12	1.02	419.00	3666.00	9740	20250106	-41.17	2885	20240805	98.61	9740	-41.17	20250106	5640	1.60	20250304	9740	-41.17	20250106	2885	98.61	20240805	6.64	N	158430	100	24 억	931273	N	N	145	N	N
117	20250310	130836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5770	60	2	1.05	1336857460	232106	47.62	5670	5880	5670	7420	4000	5710	5759.76	3.76	30957	5896	5802	5736	5642	5576	5850	5690	25	1710	100	3650	10	1	24798851	1431	13.77	1.57	12	0.94	419.00	3666.00	9740	20250106	-40.76	2885	20240805	100.00	9740	-40.76	20250106	5640	2.30	20250304	9740	-40.76	20250106	2885	100.00	20240805	6.64	N	158430	100	24 억	931273	N	N	145	N	N
118	20250310	120834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5780	70	2	1.23	1232823795	214094	43.93	5670	5880	5670	7420	4000	5710	5758.41	3.76	24993	5896	5802	5736	5642	5576	5850	5690	25	1710	100	3650	10	1	24798851	1433	13.79	1.58	12	0.86	419.00	3666.00	9740	20250106	-40.66	2885	20240805	100.35	9740	-40.66	20250106	5640	2.48	20250304	9740	-40.66	20250106	2885	100.35	20240805	6.64	N	158430	100	24 억	931273	N	N	145	N	N
119	20250310	110834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5770	60	2	1.05	1114326915	193571	39.71	5670	5880	5670	7420	4000	5710	5756.77	3.76	16837	5896	5802	5736	5642	5576	5850	5690	25	1710	100	3650	10	1	24798851	1431	13.77	1.57	12	0.78	419.00	3666.00	9740	20250106	-40.76	2885	20240805	100.00	9740	-40.76	20250106	5640	2.30	20250304	9740	-40.76	20250106	2885	100.00	20240805	6.64	N	158430	100	24 억	931273	N	N	145	N	N
120	20250310	100834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5730	20	2	0.35	935912810	162405	33.32	5670	5880	5670	7420	4000	5710	5762.95	3.76	20452	5896	5802	5736	5642	5576	5850	5690	25	1710	100	3650	10	1	24798851	1421	13.68	1.56	12	0.65	419.00	3666.00	9740	20250106	-41.17	2885	20240805	98.61	9740	-41.17	20250106	5640	1.60	20250304	9740	-41.17	20250106	2885	98.61	20240805	6.64	N	158430	100	24 억	931273	N	N	145	N	N
121	20250310	090835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5730	20	2	0.35	263282350	46079	9.45	5670	5760	5670	7420	4000	5710	5713.75	3.76	-9672	5896	5802	5736	5642	5576	5850	5690	25	1710	100	3650	10	1	24798851	1421	13.68	1.56	12	0.19	419.00	3666.00	9740	20250106	-41.17	2885	20240805	98.61	9740	-41.17	20250106	5640	1.60	20250304	9740	-41.17	20250106	2885	98.61	20240805	6.64	N	158430	100	24 억	931273	N	N	145	N	N
122	20250307	160832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5710	-80	5	-1.38	2782467575	484877	56.89	5700	5830	5670	7520	4060	5790	5738.54	3.95	-42952	6110	5950	5840	5680	5570	5895	5625	25	1730	100	3700	10	1	24798851	1416	13.63	1.56	12	1.96	419.00	3666.00	9740	20250106	-41.38	2885	20240805	97.92	9740	-41.38	20250106	5640	1.24	20250304	9740	-41.38	20250106	2885	97.92	20240805	6.65	N	158430	100	24 억	979518	N	N	145	N	N
123	20250307	150836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5760	-30	5	-0.52	2638293485	459727	53.94	5700	5830	5670	7520	4060	5790	5738.83	3.95	-56154	6110	5950	5840	5680	5570	5895	5625	25	1730	100	3700	10	1	24798851	1428	13.75	1.57	12	1.85	419.00	3666.00	9740	20250106	-40.86	2885	20240805	99.65	9740	-40.86	20250106	5640	2.13	20250304	9740	-40.86	20250106	2885	99.65	20240805	6.65	N	158430	100	24 억	979518	N	N	272	N	N
124	20250307	140833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	-70	5	-1.21	2156652805	375535	44.06	5700	5830	5700	7520	4060	5790	5742.88	3.95	-63194	6110	5950	5840	5680	5570	5895	5625	25	1730	100	3700	10	1	24798851	1418	13.65	1.56	12	1.51	419.00	3666.00	9740	20250106	-41.27	2885	20240805	98.27	9740	-41.27	20250106	5640	1.42	20250304	9740	-41.27	20250106	2885	98.27	20240805	6.65	N	158430	100	24 억	979518	N	N	272	N	N
125	20250307	130835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5760	-30	5	-0.52	1594214935	278024	32.62	5700	5800	5700	7520	4060	5790	5734.09	3.95	-44409	6110	5950	5840	5680	5570	5895	5625	25	1730	100	3700	10	1	24798851	1428	13.75	1.57	12	1.12	419.00	3666.00	9740	20250106	-40.86	2885	20240805	99.65	9740	-40.86	20250106	5640	2.13	20250304	9740	-40.86	20250106	2885	99.65	20240805	6.65	N	158430	100	24 억	979518	N	N	272	N	N
126	20250307	120834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5710	-80	5	-1.38	1368702375	238556	27.99	5700	5800	5700	7520	4060	5790	5737.45	3.95	-52418	6110	5950	5840	5680	5570	5895	5625	25	1730	100	3700	10	1	24798851	1416	13.63	1.56	12	0.96	419.00	3666.00	9740	20250106	-41.38	2885	20240805	97.92	9740	-41.38	20250106	5640	1.24	20250304	9740	-41.38	20250106	2885	97.92	20240805	6.65	N	158430	100	24 억	979518	N	N	272	N	N
127	20250307	110833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	-70	5	-1.21	1017969170	177120	20.78	5700	5800	5700	7520	4060	5790	5747.34	3.95	-23714	6110	5950	5840	5680	5570	5895	5625	25	1730	100	3700	10	1	24798851	1418	13.65	1.56	12	0.71	419.00	3666.00	9740	20250106	-41.27	2885	20240805	98.27	9740	-41.27	20250106	5640	1.42	20250304	9740	-41.27	20250106	2885	98.27	20240805	6.65	N	158430	100	24 억	979518	N	N	272	N	N
128	20250307	100831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5780	-10	5	-0.17	716781890	124657	14.63	5700	5800	5700	7520	4060	5790	5750.03	3.95	4000	6110	5950	5840	5680	5570	5895	5625	25	1730	100	3700	10	1	24798851	1433	13.79	1.58	12	0.50	419.00	3666.00	9740	20250106	-40.66	2885	20240805	100.35	9740	-40.66	20250106	5640	2.48	20250304	9740	-40.66	20250106	2885	100.35	20240805	6.65	N	158430	100	24 억	979518	N	N	272	N	N
129	20250307	090837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5750	-40	5	-0.69	220415410	38464	4.51	5700	5780	5700	7520	4060	5790	5730.43	3.95	17627	6110	5950	5840	5680	5570	5895	5625	25	1730	100	3700	10	1	24798851	1426	13.72	1.57	12	0.16	419.00	3666.00	9740	20250106	-40.97	2885	20240805	99.31	9740	-40.97	20250106	5640	1.95	20250304	9740	-40.97	20250106	2885	99.31	20240805	6.65	N	158430	100	24 억	979518	N	N	272	N	N
130	20250306	160829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5790	-110	5	-1.86	4852930560	835028	120.82	6000	6000	5730	7670	4130	5900	5811.72	3.07	216890	6126	6012	5886	5772	5646	6070	5830	25	1770	100	3770	10	1	24798851	1436	13.82	1.58	12	3.37	419.00	3666.00	9740	20250106	-40.55	2885	20240805	100.69	9740	-40.55	20250106	5640	2.66	20250304	9740	-40.55	20250106	2885	100.69	20240805	6.95	N	158430	100	24 억	761608	N	N	272	N	N
131	20250306	150828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5770	-130	5	-2.20	4611222350	793242	114.77	6000	6000	5730	7670	4130	5900	5813.13	3.07	207807	6126	6012	5886	5772	5646	6070	5830	25	1770	100	3770	10	1	24798851	1431	13.77	1.57	12	3.20	419.00	3666.00	9740	20250106	-40.76	2885	20240805	100.00	9740	-40.76	20250106	5640	2.30	20250304	9740	-40.76	20250106	2885	100.00	20240805	6.95	N	158430	100	24 억	761608	N	N	1059	N	N
132	20250306	140827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5760	-140	5	-2.37	4106997800	705589	102.09	6000	6000	5740	7670	4130	5900	5820.67	3.07	190267	6126	6012	5886	5772	5646	6070	5830	25	1770	100	3770	10	1	24798851	1428	13.75	1.57	12	2.85	419.00	3666.00	9740	20250106	-40.86	2885	20240805	99.65	9740	-40.86	20250106	5640	2.13	20250304	9740	-40.86	20250106	2885	99.65	20240805	6.95	N	158430	100	24 억	761608	N	N	1059	N	N
133	20250306	130829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5800	-100	5	-1.69	3756672890	644985	93.32	6000	6000	5740	7670	4130	5900	5824.43	3.07	182599	6126	6012	5886	5772	5646	6070	5830	25	1770	100	3770	10	1	24798851	1438	13.84	1.58	12	2.60	419.00	3666.00	9740	20250106	-40.45	2885	20240805	101.04	9740	-40.45	20250106	5640	2.84	20250304	9740	-40.45	20250106	2885	101.04	20240805	6.95	N	158430	100	24 억	761608	N	N	1059	N	N
134	20250306	120827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5800	-100	5	-1.69	3471517160	595590	86.18	6000	6000	5740	7670	4130	5900	5828.70	3.07	183315	6126	6012	5886	5772	5646	6070	5830	25	1770	100	3770	10	1	24798851	1438	13.84	1.58	12	2.40	419.00	3666.00	9740	20250106	-40.45	2885	20240805	101.04	9740	-40.45	20250106	5640	2.84	20250304	9740	-40.45	20250106	2885	101.04	20240805	6.95	N	158430	100	24 억	761608	N	N	1059	N	N
135	20250306	110824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5800	-100	5	-1.69	3181651685	545659	78.95	6000	6000	5740	7670	4130	5900	5830.84	3.07	176464	6126	6012	5886	5772	5646	6070	5830	25	1770	100	3770	10	1	24798851	1438	13.84	1.58	12	2.20	419.00	3666.00	9740	20250106	-40.45	2885	20240805	101.04	9740	-40.45	20250106	5640	2.84	20250304	9740	-40.45	20250106	2885	101.04	20240805	6.95	N	158430	100	24 억	761608	N	N	1059	N	N
136	20250306	100827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5800	-100	5	-1.69	2667012255	456698	66.08	6000	6000	5760	7670	4130	5900	5839.77	3.07	150369	6126	6012	5886	5772	5646	6070	5830	25	1770	100	3770	10	1	24798851	1438	13.84	1.58	12	1.84	419.00	3666.00	9740	20250106	-40.45	2885	20240805	101.04	9740	-40.45	20250106	5640	2.84	20250304	9740	-40.45	20250106	2885	101.04	20240805	6.95	N	158430	100	24 억	761608	N	N	1059	N	N
137	20250306	090830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5900	0	3	0.00	284011005	47806	6.92	6000	6000	5880	7670	4130	5900	5940.91	3.07	-22492	6126	6012	5886	5772	5646	6070	5830	25	1770	100	3770	10	1	24798851	1463	14.08	1.61	12	0.19	419.00	3666.00	9740	20250106	-39.43	2885	20240805	104.51	9740	-39.43	20250106	5640	4.61	20250304	9740	-39.43	20250106	2885	104.51	20240805	6.95	N	158430	100	24 억	761608	N	N	1059	N	N
138	20250305	160819	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5900	160	2	2.79	4040575895	686803	72.41	5760	6000	5760	7460	4020	5740	5883.16	3.08	-7492	6220	5980	5810	5570	5400	5895	5485	25	1720	100	3670	10	1	24798851	1463	14.08	1.61	12	2.77	419.00	3666.00	9740	20250106	-39.43	2885	20240805	104.51	9740	-39.43	20250106	5640	4.61	20250304	9740	-39.43	20250106	2885	104.51	20240805	7.03	N	158430	100	24 억	763437	N	N	1059	N	N
139	20250305	150822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5900	160	2	2.79	3800408830	645943	68.10	5760	6000	5760	7460	4020	5740	5883.50	3.08	-24806	6220	5980	5810	5570	5400	5895	5485	25	1720	100	3670	10	1	24798851	1463	14.08	1.61	12	2.60	419.00	3666.00	9740	20250106	-39.43	2885	20240805	104.51	9740	-39.43	20250106	5640	4.61	20250304	9740	-39.43	20250106	2885	104.51	20240805	7.03	N	158430	100	24 억	763437	N	N	8	N	N
140	20250305	140821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5880	140	2	2.44	3498281950	594597	62.69	5760	6000	5760	7460	4020	5740	5883.45	3.08	-41320	6220	5980	5810	5570	5400	5895	5485	25	1720	100	3670	10	1	24798851	1458	14.03	1.60	12	2.40	419.00	3666.00	9740	20250106	-39.63	2885	20240805	103.81	9740	-39.63	20250106	5640	4.26	20250304	9740	-39.63	20250106	2885	103.81	20240805	7.03	N	158430	100	24 억	763437	N	N	8	N	N
141	20250305	130817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5850	110	2	1.92	3221974205	547436	57.72	5760	6000	5760	7460	4020	5740	5885.57	3.08	-60519	6220	5980	5810	5570	5400	5895	5485	25	1720	100	3670	10	1	24798851	1451	13.96	1.60	12	2.21	419.00	3666.00	9740	20250106	-39.94	2885	20240805	102.77	9740	-39.94	20250106	5640	3.72	20250304	9740	-39.94	20250106	2885	102.77	20240805	7.03	N	158430	100	24 억	763437	N	N	8	N	N
142	20250305	120820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5810	70	2	1.22	3032950260	514919	54.29	5760	6000	5760	7460	4020	5740	5890.15	3.08	-69892	6220	5980	5810	5570	5400	5895	5485	25	1720	100	3670	10	1	24798851	1441	13.87	1.58	12	2.08	419.00	3666.00	9740	20250106	-40.35	2885	20240805	101.39	9740	-40.35	20250106	5640	3.01	20250304	9740	-40.35	20250106	2885	101.39	20240805	7.03	N	158430	100	24 억	763437	N	N	8	N	N
143	20250305	110815	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5830	90	2	1.57	2675541620	453462	47.81	5760	6000	5760	7460	4020	5740	5900.26	3.08	-77758	6220	5980	5810	5570	5400	5895	5485	25	1720	100	3670	10	1	24798851	1446	13.91	1.59	12	1.83	419.00	3666.00	9740	20250106	-40.14	2885	20240805	102.08	9740	-40.14	20250106	5640	3.37	20250304	9740	-40.14	20250106	2885	102.08	20240805	7.03	N	158430	100	24 억	763437	N	N	8	N	N
144	20250305	100820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5925	185	2	3.22	2360295810	399775	42.15	5760	6000	5760	7460	4020	5740	5904.06	3.08	-67628	6220	5980	5810	5570	5400	5895	5485	25	1720	100	3670	10	1	24798851	1469	14.14	1.62	12	1.61	419.00	3666.00	9740	20250106	-39.17	2885	20240805	105.37	9740	-39.17	20250106	5640	5.05	20250304	9740	-39.17	20250106	2885	105.37	20240805	7.03	N	158430	100	24 억	763437	N	N	8	N	N
145	20250305	090817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5820	80	2	1.39	206989990	35554	3.75	5760	5880	5760	7460	4020	5740	5821.85	3.08	14033	6220	5980	5810	5570	5400	5895	5485	25	1720	100	3670	10	1	24798851	1443	13.89	1.59	12	0.14	419.00	3666.00	9740	20250106	-40.25	2885	20240805	101.73	9740	-40.25	20250106	5640	3.19	20250304	9740	-40.25	20250106	2885	101.73	20240805	7.03	N	158430	100	24 억	763437	N	N	8	N	N
146	20250304	160811	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5740	-350	5	-5.75	5346742595	929593	146.62	6050	6050	5640	7910	4270	6090	5751.74	2.36	176962	6283	6186	6093	5996	5903	6140	5950	25	1820	100	3890	10	1	24798851	1423	13.70	1.57	12	3.75	419.00	3666.00	9740	20250106	-41.07	2885	20240805	98.96	9740	-41.07	20250106	5640	1.77	20250304	9740	-41.07	20250106	2885	98.96	20240805	7.31	N	158430	100	24 억	586432	N	N	8	N	N
147	20250304	150806	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5740	-350	5	-5.75	5053510765	878491	138.56	6050	6050	5640	7910	4270	6090	5752.49	2.36	169211	6283	6186	6093	5996	5903	6140	5950	25	1820	100	3890	10	1	24798851	1423	13.70	1.57	12	3.54	419.00	3666.00	9740	20250106	-41.07	2885	20240805	98.96	9740	-41.07	20250106	5640	1.77	20250304	9740	-41.07	20250106	2885	98.96	20240805	7.31	N	158430	100	24 억	586432	N	N	8	N	N
148	20250304	140810	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5740	-350	5	-5.75	4689673160	815079	128.55	6050	6050	5640	7910	4270	6090	5753.64	2.36	160808	6283	6186	6093	5996	5903	6140	5950	25	1820	100	3890	10	1	24798851	1423	13.70	1.57	12	3.29	419.00	3666.00	9740	20250106	-41.07	2885	20240805	98.96	9740	-41.07	20250106	5640	1.77	20250304	9740	-41.07	20250106	2885	98.96	20240805	7.31	N	158430	100	24 억	586432	N	N	8	N	N
149	20250304	130808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5780	-310	5	-5.09	4299642780	747179	117.84	6050	6050	5640	7910	4270	6090	5754.50	2.36	155011	6283	6186	6093	5996	5903	6140	5950	25	1820	100	3890	10	1	24798851	1433	13.79	1.58	12	3.01	419.00	3666.00	9740	20250106	-40.66	2885	20240805	100.35	9740	-40.66	20250106	5640	2.48	20250304	9740	-40.66	20250106	2885	100.35	20240805	7.31	N	158430	100	24 억	586432	N	N	8	N	N
150	20250304	120806	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5740	-350	5	-5.75	4104250315	713219	112.49	6050	6050	5640	7910	4270	6090	5754.54	2.36	145853	6283	6186	6093	5996	5903	6140	5950	25	1820	100	3890	10	1	24798851	1423	13.70	1.57	12	2.88	419.00	3666.00	9740	20250106	-41.07	2885	20240805	98.96	9740	-41.07	20250106	5640	1.77	20250304	9740	-41.07	20250106	2885	98.96	20240805	7.31	N	158430	100	24 억	586432	N	N	8	N	N
151	20250304	110809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5710	-380	5	-6.24	3793038215	659132	103.96	6050	6050	5640	7910	4270	6090	5754.60	2.36	146581	6283	6186	6093	5996	5903	6140	5950	25	1820	100	3890	10	1	24798851	1416	13.63	1.56	12	2.66	419.00	3666.00	9740	20250106	-41.38	2885	20240805	97.92	9740	-41.38	20250106	5640	1.24	20250304	9740	-41.38	20250106	2885	97.92	20240805	7.31	N	158430	100	24 억	586432	N	N	8	N	N
152	20250304	100804	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	-370	5	-6.08	2906419820	503073	79.34	6050	6050	5680	7910	4270	6090	5777.33	2.36	124833	6283	6186	6093	5996	5903	6140	5950	25	1820	100	3890	10	1	24798851	1418	13.65	1.56	12	2.03	419.00	3666.00	9740	20250106	-41.27	2885	20240805	98.27	9740	-41.27	20250106	5680	0.70	20250304	9740	-41.27	20250106	2885	98.27	20240805	7.31	N	158430	100	24 억	586432	N	N	8	N	N
153	20250304	090802	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5910	-180	5	-2.96	387884125	65368	10.31	6050	6050	5840	7910	4270	6090	5933.85	2.36	12305	6283	6186	6093	5996	5903	6140	5950	25	1820	100	3890	10	1	24798851	1466	14.11	1.61	12	0.26	419.00	3666.00	9740	20250106	-39.32	2885	20240805	104.85	9740	-39.32	20250106	5840	1.20	20250304	9740	-39.32	20250106	2885	104.85	20240805	7.31	N	158430	100	24 억	586432	N	N	8	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History