KissMeData/208350/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

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

63 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2710	-10	5	-0.37	28756930	10447	121.63	2745	2885	2700	3535	1905	2720	2752.65	4.62	-35	2846	2782	2751	2687	2656	2767	2672	44	815	500	1790	5	1	8838549	240	-17.95	0.46	12	0.12	-151.00	5901.00	4725	20240604	-42.65	2500	20241209	8.40	3200	-15.31	20250123	2700	0.37	20250328	4725	-42.65	20240604	2500	8.40	20241209	N	208350	500	44 억	408518	N	N	N	N
3	20250328	151004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	10	2	0.37	24686510	8945	104.14	2745	2885	2700	3535	1905	2720	2759.81	4.62	56	2846	2782	2751	2687	2656	2767	2672	44	815	500	1790	5	1	8838549	241	-18.08	0.46	12	0.10	-151.00	5901.00	4725	20240604	-42.22	2500	20241209	9.20	3200	-14.69	20250123	2700	1.11	20250328	4725	-42.22	20240604	2500	9.20	20241209	N	208350	500	44 억	408518	N	N	N	N
4	20250328	141006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	25	2	0.92	24544980	8893	103.54	2745	2885	2700	3535	1905	2720	2760.03	4.62	56	2846	2782	2751	2687	2656	2767	2672	44	815	500	1790	5	1	8838549	243	-18.18	0.47	12	0.10	-151.00	5901.00	4725	20240604	-41.90	2500	20241209	9.80	3200	-14.22	20250123	2700	1.67	20250328	4725	-41.90	20240604	2500	9.80	20241209	N	208350	500	44 억	408518	N	N	N	N
5	20250328	131003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	30	2	1.10	24124995	8740	101.76	2745	2885	2700	3535	1905	2720	2760.30	4.62	56	2846	2782	2751	2687	2656	2767	2672	44	815	500	1790	5	1	8838549	243	-18.21	0.47	12	0.10	-151.00	5901.00	4725	20240604	-41.80	2500	20241209	10.00	3200	-14.06	20250123	2700	1.85	20250328	4725	-41.80	20240604	2500	10.00	20241209	N	208350	500	44 억	408518	N	N	N	N
6	20250328	121002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	30	2	1.10	24124995	8740	101.76	2745	2885	2700	3535	1905	2720	2760.30	4.62	56	2846	2782	2751	2687	2656	2767	2672	44	815	500	1790	5	1	8838549	243	-18.21	0.47	12	0.10	-151.00	5901.00	4725	20240604	-41.80	2500	20241209	10.00	3200	-14.06	20250123	2700	1.85	20250328	4725	-41.80	20240604	2500	10.00	20241209	N	208350	500	44 억	408518	N	N	N	N
7	20250328	110959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	30	2	1.10	19106155	6895	80.28	2745	2885	2700	3535	1905	2720	2771.02	4.62	63	2846	2782	2751	2687	2656	2767	2672	44	815	500	1790	5	1	8838549	243	-18.21	0.47	12	0.08	-151.00	5901.00	4725	20240604	-41.80	2500	20241209	10.00	3200	-14.06	20250123	2700	1.85	20250328	4725	-41.80	20240604	2500	10.00	20241209	N	208350	500	44 억	408518	N	N	N	N
8	20250328	101006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	20	2	0.74	19100695	6893	80.25	2745	2885	2700	3535	1905	2720	2771.03	4.62	63	2846	2782	2751	2687	2656	2767	2672	44	815	500	1790	5	1	8838549	242	-18.15	0.46	12	0.08	-151.00	5901.00	4725	20240604	-42.01	2500	20241209	9.60	3200	-14.38	20250123	2700	1.48	20250328	4725	-42.01	20240604	2500	9.60	20241209	N	208350	500	44 억	408518	N	N	N	N
9	20250328	091011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	60	2	2.21	11335465	4073	47.42	2745	2885	2700	3535	1905	2720	2783.08	4.62	157	2846	2782	2751	2687	2656	2767	2672	44	815	500	1790	5	1	8838549	246	-18.41	0.47	12	0.05	-151.00	5901.00	4725	20240604	-41.16	2500	20241209	11.20	3200	-13.12	20250123	2700	2.96	20250328	4725	-41.16	20240604	2500	11.20	20241209	N	208350	500	44 억	408518	N	N	N	N
10	20250327	162319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2720	-50	5	-1.81	23738940	8589	220.17	2745	2815	2720	3600	1940	2770	2763.88	4.63	-475	2850	2810	2785	2745	2720	2797	2732	44	830	500	1820	5	1	8838549	240	-18.01	0.46	12	0.10	-151.00	5901.00	4725	20240604	-42.43	2500	20241209	8.80	3200	-15.00	20250123	2700	0.74	20250314	4725	-42.43	20240604	2500	8.80	20241209	N	208350	500	44 억	408985	N	N	N	N
11	20250327	151002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	-20	5	-0.72	20751705	7491	192.03	2745	2815	2740	3600	1940	2770	2770.22	4.63	603	2850	2810	2785	2745	2720	2797	2732	44	830	500	1820	5	1	8838549	243	-18.21	0.47	12	0.08	-151.00	5901.00	4725	20240604	-41.80	2500	20241209	10.00	3200	-14.06	20250123	2700	1.85	20250314	4725	-41.80	20240604	2500	10.00	20241209	N	208350	500	44 억	408985	N	N	N	N
12	20250327	141003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	-25	5	-0.90	20592280	7433	190.54	2745	2815	2740	3600	1940	2770	2770.39	4.63	603	2850	2810	2785	2745	2720	2797	2732	44	830	500	1820	5	1	8838549	243	-18.18	0.47	12	0.08	-151.00	5901.00	4725	20240604	-41.90	2500	20241209	9.80	3200	-14.22	20250123	2700	1.67	20250314	4725	-41.90	20240604	2500	9.80	20241209	N	208350	500	44 억	408985	N	N	N	N
13	20250327	130958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	15	2	0.54	20523655	7408	189.90	2745	2815	2740	3600	1940	2770	2770.47	4.63	603	2850	2810	2785	2745	2720	2797	2732	44	830	500	1820	5	1	8838549	246	-18.44	0.47	12	0.08	-151.00	5901.00	4725	20240604	-41.06	2500	20241209	11.40	3200	-12.97	20250123	2700	3.15	20250314	4725	-41.06	20240604	2500	11.40	20241209	N	208350	500	44 억	408985	N	N	N	N
14	20250327	121007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	-15	5	-0.54	20468565	7388	189.39	2745	2815	2740	3600	1940	2770	2770.52	4.63	604	2850	2810	2785	2745	2720	2797	2732	44	830	500	1820	5	1	8838549	244	-18.25	0.47	12	0.08	-151.00	5901.00	4725	20240604	-41.69	2500	20241209	10.20	3200	-13.91	20250123	2700	2.04	20250314	4725	-41.69	20240604	2500	10.20	20241209	N	208350	500	44 억	408985	N	N	N	N
15	20250327	111003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	-10	5	-0.36	9516365	3451	88.46	2745	2770	2740	3600	1940	2770	2757.57	4.63	62	2850	2810	2785	2745	2720	2797	2732	44	830	500	1820	5	1	8838549	244	-18.28	0.47	12	0.04	-151.00	5901.00	4725	20240604	-41.59	2500	20241209	10.40	3200	-13.75	20250123	2700	2.22	20250314	4725	-41.59	20240604	2500	10.40	20241209	N	208350	500	44 억	408985	N	N	N	N
16	20250327	100959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	-5	5	-0.18	5590230	2030	52.04	2745	2770	2740	3600	1940	2770	2753.81	4.63	62	2850	2810	2785	2745	2720	2797	2732	44	830	500	1820	5	1	8838549	244	-18.31	0.47	12	0.02	-151.00	5901.00	4725	20240604	-41.48	2500	20241209	10.60	3200	-13.59	20250123	2700	2.41	20250314	4725	-41.48	20240604	2500	10.60	20241209	N	208350	500	44 억	408985	N	N	N	N
17	20250327	091003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	0	3	0.00	2085760	760	19.48	2745	2770	2740	3600	1940	2770	2744.42	4.63	-8	2850	2810	2785	2745	2720	2797	2732	44	830	500	1820	5	1	8838549	245	-18.34	0.47	12	0.01	-151.00	5901.00	4725	20240604	-41.38	2500	20241209	10.80	3200	-13.44	20250123	2700	2.59	20250314	4725	-41.38	20240604	2500	10.80	20241209	N	208350	500	44 억	408985	N	N	N	N
18	20250326	160951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	-20	5	-0.72	10846250	3901	106.50	2780	2825	2760	3625	1955	2790	2780.38	4.63	-9	2830	2810	2780	2760	2730	2820	2770	44	835	500	1840	5	1	8838549	245	2.07	0.45	12	0.04	1337.00	6161.00	4725	20240604	-41.38	2500	20241209	10.80	3200	-13.44	20250123	2700	2.59	20250314	4725	-41.38	20240604	2500	10.80	20241209	N	208350	500	44 억	408986	N	N	N	N
19	20250326	150955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	0	3	0.00	9308900	3346	91.35	2780	2825	2760	3625	1955	2790	2782.10	4.63	528	2830	2810	2780	2760	2730	2820	2770	44	835	500	1840	5	1	8838549	247	2.09	0.45	12	0.04	1337.00	6161.00	4725	20240604	-40.95	2500	20241209	11.60	3200	-12.81	20250123	2700	3.33	20250314	4725	-40.95	20240604	2500	11.60	20241209	N	208350	500	44 억	408986	N	N	N	N
20	20250326	140953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2795	5	2	0.18	9141755	3286	89.71	2780	2825	2760	3625	1955	2790	2782.03	4.63	529	2830	2810	2780	2760	2730	2820	2770	44	835	500	1840	5	1	8838549	247	2.09	0.45	12	0.04	1337.00	6161.00	4725	20240604	-40.85	2500	20241209	11.80	3200	-12.66	20250123	2700	3.52	20250314	4725	-40.85	20240604	2500	11.80	20241209	N	208350	500	44 억	408986	N	N	N	N
21	20250326	130953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2795	5	2	0.18	9133370	3283	89.63	2780	2825	2760	3625	1955	2790	2782.02	4.63	529	2830	2810	2780	2760	2730	2820	2770	44	835	500	1840	5	1	8838549	247	2.09	0.45	12	0.04	1337.00	6161.00	4725	20240604	-40.85	2500	20241209	11.80	3200	-12.66	20250123	2700	3.52	20250314	4725	-40.85	20240604	2500	11.80	20241209	N	208350	500	44 억	408986	N	N	N	N
22	20250326	120959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2795	5	2	0.18	9119395	3278	89.49	2780	2825	2760	3625	1955	2790	2782.00	4.63	529	2830	2810	2780	2760	2730	2820	2770	44	835	500	1840	5	1	8838549	247	2.09	0.45	12	0.04	1337.00	6161.00	4725	20240604	-40.85	2500	20241209	11.80	3200	-12.66	20250123	2700	3.52	20250314	4725	-40.85	20240604	2500	11.80	20241209	N	208350	500	44 억	408986	N	N	N	N
23	20250326	110955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	10	2	0.36	8962895	3222	87.96	2780	2825	2760	3625	1955	2790	2781.78	4.63	531	2830	2810	2780	2760	2730	2820	2770	44	835	500	1840	5	1	8838549	247	2.09	0.45	12	0.04	1337.00	6161.00	4725	20240604	-40.74	2500	20241209	12.00	3200	-12.50	20250123	2700	3.70	20250314	4725	-40.74	20240604	2500	12.00	20241209	N	208350	500	44 억	408986	N	N	N	N
24	20250326	100955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	-30	5	-1.08	1575810	570	15.56	2780	2780	2760	3625	1955	2790	2764.58	4.63	0	2830	2810	2780	2760	2730	2820	2770	44	835	500	1840	5	1	8838549	244	2.06	0.45	12	0.01	1337.00	6161.00	4725	20240604	-41.59	2500	20241209	10.40	3200	-13.75	20250123	2700	2.22	20250314	4725	-41.59	20240604	2500	10.40	20241209	N	208350	500	44 억	408986	N	N	N	N
25	20250326	090955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	-10	5	-0.36	58380	21	0.57	2780	2780	2780	3625	1955	2790	2780.00	4.63	0	2830	2810	2780	2760	2730	2820	2770	44	835	500	1840	5	1	8838549	246	2.08	0.45	12	0.00	1337.00	6161.00	4725	20240604	-41.16	2500	20241209	11.20	3200	-13.12	20250123	2700	2.96	20250314	4725	-41.16	20240604	2500	11.20	20241209	N	208350	500	44 억	408986	N	N	N	N
26	20250325	160948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	40	2	1.45	10183215	3663	41.99	2775	2800	2750	3575	1925	2750	2780.02	4.63	-138	3023	2886	2803	2666	2583	2845	2625	44	825	500	1810	5	1	8838549	247	2.09	0.45	12	0.04	1337.00	6161.00	4725	20240604	-40.95	2500	20241209	11.60	3200	-12.81	20250123	2700	3.33	20250314	4725	-40.95	20240604	2500	11.60	20241209	N	208350	500	44 억	409116	N	N	N	N
27	20250325	150950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2795	45	2	1.64	9717240	3496	40.08	2775	2800	2750	3575	1925	2750	2779.53	4.63	-31	3023	2886	2803	2666	2583	2845	2625	44	825	500	1810	5	1	8838549	247	2.09	0.45	12	0.04	1337.00	6161.00	4725	20240604	-40.85	2500	20241209	11.80	3200	-12.66	20250123	2700	3.52	20250314	4725	-40.85	20240604	2500	11.80	20241209	N	208350	500	44 억	409116	N	N	N	N
28	20250325	140947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	50	2	1.82	9474625	3409	39.08	2775	2800	2750	3575	1925	2750	2779.30	4.63	-18	3023	2886	2803	2666	2583	2845	2625	44	825	500	1810	5	1	8838549	247	2.09	0.45	12	0.04	1337.00	6161.00	4725	20240604	-40.74	2500	20241209	12.00	3200	-12.50	20250123	2700	3.70	20250314	4725	-40.74	20240604	2500	12.00	20241209	N	208350	500	44 억	409116	N	N	N	N
29	20250325	131038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	50	2	1.82	5453915	1963	22.50	2775	2800	2750	3575	1925	2750	2778.36	4.63	-18	3023	2886	2803	2666	2583	2845	2625	44	825	500	1810	5	1	8838549	247	2.09	0.45	12	0.02	1337.00	6161.00	4725	20240604	-40.74	2500	20241209	12.00	3200	-12.50	20250123	2700	3.70	20250314	4725	-40.74	20240604	2500	12.00	20241209	N	208350	500	44 억	409116	N	N	N	N
30	20250325	120948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	25	2	0.91	3090495	1117	12.81	2775	2775	2750	3575	1925	2750	2766.78	4.63	-18	3023	2886	2803	2666	2583	2845	2625	44	825	500	1810	5	1	8838549	245	2.08	0.45	12	0.01	1337.00	6161.00	4725	20240604	-41.27	2500	20241209	11.00	3200	-13.28	20250123	2700	2.78	20250314	4725	-41.27	20240604	2500	11.00	20241209	N	208350	500	44 억	409116	N	N	N	N
31	20250325	110947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	25	2	0.91	2907345	1051	12.05	2775	2775	2750	3575	1925	2750	2766.27	4.63	-18	3023	2886	2803	2666	2583	2845	2625	44	825	500	1810	5	1	8838549	245	2.08	0.45	12	0.01	1337.00	6161.00	4725	20240604	-41.27	2500	20241209	11.00	3200	-13.28	20250123	2700	2.78	20250314	4725	-41.27	20240604	2500	11.00	20241209	N	208350	500	44 억	409116	N	N	N	N
32	20250325	100958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	10	2	0.36	1703475	614	7.04	2775	2775	2750	3575	1925	2750	2774.39	4.63	-10	3023	2886	2803	2666	2583	2845	2625	44	825	500	1810	5	1	8838549	244	2.06	0.45	12	0.01	1337.00	6161.00	4725	20240604	-41.59	2500	20241209	10.40	3200	-13.75	20250123	2700	2.22	20250314	4725	-41.59	20240604	2500	10.40	20241209	N	208350	500	44 억	409116	N	N	N	N
33	20250325	090956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	25	2	0.91	1631700	588	6.74	2775	2775	2775	3575	1925	2750	2775.00	4.63	-8	3023	2886	2803	2666	2583	2845	2625	44	825	500	1810	5	1	8838549	245	2.08	0.45	12	0.01	1337.00	6161.00	4725	20240604	-41.27	2500	20241209	11.00	3200	-13.28	20250123	2700	2.78	20250314	4725	-41.27	20240604	2500	11.00	20241209	N	208350	500	44 억	409116	N	N	N	N
34	20250324	160946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	-50	5	-1.79	23982484	8673	363.19	2770	2940	2720	3640	1960	2800	2765.19	4.58	103	2850	2825	2775	2750	2700	2837	2762	44	840	500	1840	5	1	8838549	243	2.06	0.45	12	0.10	1337.00	6161.00	4725	20240604	-41.80	2500	20241209	10.00	3200	-14.06	20250123	2700	1.85	20250314	4725	-41.80	20240604	2500	10.00	20241209	N	208350	500	44 억	404903	N	N	N	N
35	20250324	150951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	-20	5	-0.71	23696064	8569	358.84	2770	2940	2720	3640	1960	2800	2765.32	4.58	103	2850	2825	2775	2750	2700	2837	2762	44	840	500	1840	5	1	8838549	246	2.08	0.45	12	0.10	1337.00	6161.00	4725	20240604	-41.16	2500	20241209	11.20	3200	-13.12	20250123	2700	2.96	20250314	4725	-41.16	20240604	2500	11.20	20241209	N	208350	500	44 억	404903	N	N	N	N
36	20250324	140953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	-50	5	-1.79	23445024	8478	355.03	2770	2940	2720	3640	1960	2800	2765.40	4.58	103	2850	2825	2775	2750	2700	2837	2762	44	840	500	1840	5	1	8838549	243	2.06	0.45	12	0.10	1337.00	6161.00	4725	20240604	-41.80	2500	20241209	10.00	3200	-14.06	20250123	2700	1.85	20250314	4725	-41.80	20240604	2500	10.00	20241209	N	208350	500	44 억	404903	N	N	N	N
37	20250324	130953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	-20	5	-0.71	23188889	8385	351.13	2770	2940	2720	3640	1960	2800	2765.52	4.58	103	2850	2825	2775	2750	2700	2837	2762	44	840	500	1840	5	1	8838549	246	2.08	0.45	12	0.09	1337.00	6161.00	4725	20240604	-41.16	2500	20241209	11.20	3200	-13.12	20250123	2700	2.96	20250314	4725	-41.16	20240604	2500	11.20	20241209	N	208350	500	44 억	404903	N	N	N	N
38	20250324	120951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	-40	5	-1.43	23136624	8366	350.33	2770	2940	2720	3640	1960	2800	2765.55	4.58	103	2850	2825	2775	2750	2700	2837	2762	44	840	500	1840	5	1	8838549	244	2.06	0.45	12	0.09	1337.00	6161.00	4725	20240604	-41.59	2500	20241209	10.40	3200	-13.75	20250123	2700	2.22	20250314	4725	-41.59	20240604	2500	10.40	20241209	N	208350	500	44 억	404903	N	N	N	N
39	20250324	110951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	-30	5	-1.07	22507049	8139	340.83	2770	2940	2720	3640	1960	2800	2765.33	4.58	112	2850	2825	2775	2750	2700	2837	2762	44	840	500	1840	5	1	8838549	245	2.07	0.45	12	0.09	1337.00	6161.00	4725	20240604	-41.38	2500	20241209	10.80	3200	-13.44	20250123	2700	2.59	20250314	4725	-41.38	20240604	2500	10.80	20241209	N	208350	500	44 억	404903	N	N	N	N
40	20250324	100947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	-45	5	-1.61	19056029	6886	288.36	2770	2940	2720	3640	1960	2800	2767.36	4.58	539	2850	2825	2775	2750	2700	2837	2762	44	840	500	1840	5	1	8838549	244	2.06	0.45	12	0.08	1337.00	6161.00	4725	20240604	-41.69	2500	20241209	10.20	3200	-13.91	20250123	2700	2.04	20250314	4725	-41.69	20240604	2500	10.20	20241209	N	208350	500	44 억	404903	N	N	N	N
41	20250324	090949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	140	2	5.00	2567350	916	38.36	2770	2940	2720	3640	1960	2800	2802.78	4.58	-27	2850	2825	2775	2750	2700	2837	2762	44	840	500	1840	5	1	8838549	260	2.20	0.48	12	0.01	1337.00	6161.00	4725	20240604	-37.78	2500	20241209	17.60	3200	-8.12	20250123	2700	8.89	20250314	4725	-37.78	20240604	2500	17.60	20241209	N	208350	500	44 억	404903	Y	N	N	N
42	20250321	161004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	45	2	1.63	6574800	2388	52.13	2775	2800	2725	3580	1930	2755	2753.27	4.55	-60	2855	2805	2775	2725	2695	2790	2710	44	825	500	1810	5	1	8838549	247	2.09	0.45	12	0.03	1337.00	6161.00	4725	20240604	-40.74	2500	20241209	12.00	3200	-12.50	20250123	2700	3.70	20250314	4725	-40.74	20240604	2500	12.00	20241209	N	208350	500	44 억	402318	N	N	N	N
43	20250321	150949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	30	2	1.09	5474910	1992	43.48	2775	2800	2725	3580	1930	2755	2748.45	4.55	-53	2855	2805	2775	2725	2695	2790	2710	44	825	500	1810	5	1	8838549	246	2.08	0.45	12	0.02	1337.00	6161.00	4725	20240604	-41.06	2500	20241209	11.40	3200	-12.97	20250123	2700	3.15	20250314	4725	-41.06	20240604	2500	11.40	20241209	N	208350	500	44 억	402318	N	N	N	N
44	20250321	140950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	5	2	0.18	4926415	1793	39.14	2775	2800	2725	3580	1930	2755	2747.58	4.55	-13	2855	2805	2775	2725	2695	2790	2710	44	825	500	1810	5	1	8838549	244	2.06	0.45	12	0.02	1337.00	6161.00	4725	20240604	-41.59	2500	20241209	10.40	3200	-13.75	20250123	2700	2.22	20250314	4725	-41.59	20240604	2500	10.40	20241209	N	208350	500	44 억	402318	N	N	N	N
45	20250321	130951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	5	2	0.18	4926415	1793	39.14	2775	2800	2725	3580	1930	2755	2747.58	4.55	-13	2855	2805	2775	2725	2695	2790	2710	44	825	500	1810	5	1	8838549	244	2.06	0.45	12	0.02	1337.00	6161.00	4725	20240604	-41.59	2500	20241209	10.40	3200	-13.75	20250123	2700	2.22	20250314	4725	-41.59	20240604	2500	10.40	20241209	N	208350	500	44 억	402318	N	N	N	N
46	20250321	120952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2795	40	2	1.45	3215145	1174	25.63	2775	2800	2725	3580	1930	2755	2738.62	4.55	-22	2855	2805	2775	2725	2695	2790	2710	44	825	500	1810	5	1	8838549	247	2.09	0.45	12	0.01	1337.00	6161.00	4725	20240604	-40.85	2500	20241209	11.80	3200	-12.66	20250123	2700	3.52	20250314	4725	-40.85	20240604	2500	11.80	20241209	N	208350	500	44 억	402318	N	N	N	N
47	20250321	110951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	-15	5	-0.54	2735040	999	21.81	2775	2800	2725	3580	1930	2755	2737.78	4.55	-22	2855	2805	2775	2725	2695	2790	2710	44	825	500	1810	5	1	8838549	242	2.05	0.44	12	0.01	1337.00	6161.00	4725	20240604	-42.01	2500	20241209	9.60	3200	-14.38	20250123	2700	1.48	20250314	4725	-42.01	20240604	2500	9.60	20241209	N	208350	500	44 억	402318	N	N	N	N
48	20250321	100953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	-20	5	-0.73	675580	244	5.33	2775	2800	2725	3580	1930	2755	2768.77	4.55	-22	2855	2805	2775	2725	2695	2790	2710	44	825	500	1810	5	1	8838549	242	2.05	0.44	12	0.00	1337.00	6161.00	4725	20240604	-42.12	2500	20241209	9.40	3200	-14.53	20250123	2700	1.30	20250314	4725	-42.12	20240604	2500	9.40	20241209	N	208350	500	44 억	402318	N	N	N	N
49	20250321	090958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	-30	5	-1.09	656400	237	5.17	2775	2800	2725	3580	1930	2755	2769.62	4.55	-24	2855	2805	2775	2725	2695	2790	2710	44	825	500	1810	5	1	8838549	241	2.04	0.44	12	0.00	1337.00	6161.00	4725	20240604	-42.33	2500	20241209	9.00	3200	-14.84	20250123	2700	0.93	20250314	4725	-42.33	20240604	2500	9.00	20241209	N	208350	500	44 억	402318	N	N	N	N
50	20250320	161433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	-60	5	-2.13	12705210	4581	67.90	2815	2825	2745	3655	1975	2815	2774.30	4.55	-47	2858	2836	2793	2771	2728	2847	2782	44	840	500	1850	5	1	8838549	244	2.06	0.45	12	0.05	1337.00	6161.00	4725	20240604	-41.69	2500	20241209	10.20	3200	-13.91	20250123	2700	2.04	20250314	4725	-41.69	20240604	2500	10.20	20241209	N	208350	500	44 억	402357	N	N	N	N
51	20250320	150948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	-50	5	-1.78	11344230	4087	60.58	2815	2825	2745	3655	1975	2815	2775.69	4.55	155	2858	2836	2793	2771	2728	2847	2782	44	840	500	1850	5	1	8838549	244	2.07	0.45	12	0.05	1337.00	6161.00	4725	20240604	-41.48	2500	20241209	10.60	3200	-13.59	20250123	2700	2.41	20250314	4725	-41.48	20240604	2500	10.60	20241209	N	208350	500	44 억	402357	N	N	N	N
52	20250320	140952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	-55	5	-1.95	11006445	3965	58.77	2815	2825	2745	3655	1975	2815	2775.90	4.55	155	2858	2836	2793	2771	2728	2847	2782	44	840	500	1850	5	1	8838549	244	2.06	0.45	12	0.04	1337.00	6161.00	4725	20240604	-41.59	2500	20241209	10.40	3200	-13.75	20250123	2700	2.22	20250314	4725	-41.59	20240604	2500	10.40	20241209	N	208350	500	44 억	402357	N	N	N	N
53	20250320	130951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	-40	5	-1.42	10394145	3744	55.49	2815	2825	2745	3655	1975	2815	2776.21	4.55	148	2858	2836	2793	2771	2728	2847	2782	44	840	500	1850	5	1	8838549	245	2.08	0.45	12	0.04	1337.00	6161.00	4725	20240604	-41.27	2500	20241209	11.00	3200	-13.28	20250123	2700	2.78	20250314	4725	-41.27	20240604	2500	11.00	20241209	N	208350	500	44 억	402357	N	N	N	N
54	20250320	120948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	-10	5	-0.36	10241455	3689	54.68	2815	2825	2745	3655	1975	2815	2776.21	4.55	167	2858	2836	2793	2771	2728	2847	2782	44	840	500	1850	5	1	8838549	248	2.10	0.46	12	0.04	1337.00	6161.00	4725	20240604	-40.63	2500	20241209	12.20	3200	-12.34	20250123	2700	3.89	20250314	4725	-40.63	20240604	2500	12.20	20241209	N	208350	500	44 억	402357	N	N	N	N
55	20250320	110949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	-35	5	-1.24	9833485	3542	52.50	2815	2825	2745	3655	1975	2815	2776.25	4.55	155	2858	2836	2793	2771	2728	2847	2782	44	840	500	1850	5	1	8838549	246	2.08	0.45	12	0.04	1337.00	6161.00	4725	20240604	-41.16	2500	20241209	11.20	3200	-13.12	20250123	2700	2.96	20250314	4725	-41.16	20240604	2500	11.20	20241209	N	208350	500	44 억	402357	N	N	N	N
56	20250320	100948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	-50	5	-1.78	6295510	2270	33.64	2815	2825	2745	3655	1975	2815	2773.35	4.55	164	2858	2836	2793	2771	2728	2847	2782	44	840	500	1850	5	1	8838549	244	2.07	0.45	12	0.03	1337.00	6161.00	4725	20240604	-41.48	2500	20241209	10.60	3200	-13.59	20250123	2700	2.41	20250314	4725	-41.48	20240604	2500	10.60	20241209	N	208350	500	44 억	402357	N	N	N	N
57	20250320	090952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	0	3	0.00	574260	204	3.02	2815	2815	2815	3655	1975	2815	2815.00	4.55	192	2858	2836	2793	2771	2728	2847	2782	44	840	500	1850	5	1	8838549	249	2.11	0.46	12	0.00	1337.00	6161.00	4725	20240604	-40.42	2500	20241209	12.60	3200	-12.03	20250123	2700	4.26	20250314	4725	-40.42	20240604	2500	12.60	20241209	N	208350	500	44 억	402357	N	N	N	N
58	20250319	160944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	30	2	1.08	18663590	6747	75.71	2785	2815	2750	3620	1950	2785	2766.21	4.55	166	2855	2820	2800	2765	2745	2810	2755	44	835	500	1830	5	1	8838549	249	2.11	0.46	12	0.08	1337.00	6161.00	4725	20240604	-40.42	2500	20241209	12.60	3200	-12.03	20250123	2700	4.26	20250314	4725	-40.42	20240604	2500	12.60	20241209	N	208350	500	44 억	402184	N	N	N	N
59	20250319	150946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	15	2	0.54	18649575	6742	75.65	2785	2810	2750	3620	1950	2785	2766.18	4.55	166	2855	2820	2800	2765	2745	2810	2755	44	835	500	1830	5	1	8838549	247	2.09	0.45	12	0.08	1337.00	6161.00	4725	20240604	-40.74	2500	20241209	12.00	3200	-12.50	20250123	2700	3.70	20250314	4725	-40.74	20240604	2500	12.00	20241209	N	208350	500	44 억	402184	N	N	N	N
60	20250319	140949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	15	2	0.54	18635595	6737	75.59	2785	2810	2750	3620	1950	2785	2766.16	4.55	166	2855	2820	2800	2765	2745	2810	2755	44	835	500	1830	5	1	8838549	247	2.09	0.45	12	0.08	1337.00	6161.00	4725	20240604	-40.74	2500	20241209	12.00	3200	-12.50	20250123	2700	3.70	20250314	4725	-40.74	20240604	2500	12.00	20241209	N	208350	500	44 억	402184	N	N	N	N
61	20250319	130947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	-5	5	-0.18	8671660	3119	35.00	2785	2810	2770	3620	1950	2785	2780.27	4.55	166	2855	2820	2800	2765	2745	2810	2755	44	835	500	1830	5	1	8838549	246	2.08	0.45	12	0.04	1337.00	6161.00	4725	20240604	-41.16	2500	20241209	11.20	3200	-13.12	20250123	2700	2.96	20250314	4725	-41.16	20240604	2500	11.20	20241209	N	208350	500	44 억	402184	N	N	N	N
62	20250319	120946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	5	2	0.18	6660205	2396	26.89	2785	2810	2770	3620	1950	2785	2779.72	4.55	167	2855	2820	2800	2765	2745	2810	2755	44	835	500	1830	5	1	8838549	247	2.09	0.45	12	0.03	1337.00	6161.00	4725	20240604	-40.95	2500	20241209	11.60	3200	-12.81	20250123	2700	3.33	20250314	4725	-40.95	20240604	2500	11.60	20241209	N	208350	500	44 억	402184	N	N	N	N
63	20250319	110946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	-10	5	-0.36	4728995	1701	19.09	2785	2800	2775	3620	1950	2785	2780.13	4.55	167	2855	2820	2800	2765	2745	2810	2755	44	835	500	1830	5	1	8838549	245	2.08	0.45	12	0.02	1337.00	6161.00	4725	20240604	-41.27	2500	20241209	11.00	3200	-13.28	20250123	2700	2.78	20250314	4725	-41.27	20240604	2500	11.00	20241209	N	208350	500	44 억	402184	N	N	N	N
64	20250319	100946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	-5	5	-0.18	2520050	905	10.15	2785	2800	2780	3620	1950	2785	2784.59	4.55	12	2855	2820	2800	2765	2745	2810	2755	44	835	500	1830	5	1	8838549	246	2.08	0.45	12	0.01	1337.00	6161.00	4725	20240604	-41.16	2500	20241209	11.20	3200	-13.12	20250123	2700	2.96	20250314	4725	-41.16	20240604	2500	11.20	20241209	N	208350	500	44 억	402184	N	N	N	N
65	20250319	090951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	15	2	0.54	248150	89	1.00	2785	2800	2785	3620	1950	2785	2788.20	4.55	12	2855	2820	2800	2765	2745	2810	2755	44	835	500	1830	5	1	8838549	247	2.09	0.45	12	0.00	1337.00	6161.00	4725	20240604	-40.74	2500	20241209	12.00	3200	-12.50	20250123	2700	3.70	20250314	4725	-40.74	20240604	2500	12.00	20241209	N	208350	500	44 억	402184	N	N	N	N
66	20250318	160942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	-35	5	-1.24	24960170	8912	429.70	2820	2835	2780	3665	1975	2820	2799.39	4.55	63	2896	2857	2831	2792	2766	2877	2812	44	845	500	1860	5	1	8838549	246	2.08	0.45	12	0.10	1337.00	6161.00	4725	20240604	-41.06	2500	20241209	11.40	3200	-12.97	20250123	2700	3.15	20250314	4725	-41.06	20240604	2500	11.40	20241209	N	208350	500	44 억	402114	N	N	N	N
67	20250318	150946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2795	-25	5	-0.89	15747055	5620	270.97	2820	2835	2780	3665	1975	2820	2799.89	4.55	63	2896	2857	2831	2792	2766	2877	2812	44	845	500	1860	5	1	8838549	247	2.09	0.45	12	0.06	1337.00	6161.00	4725	20240604	-40.85	2500	20241209	11.80	3200	-12.66	20250123	2700	3.52	20250314	4725	-40.85	20240604	2500	11.80	20241209	N	208350	500	44 억	402114	N	N	N	N
68	20250318	140944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	-20	5	-0.71	15111610	5392	259.98	2820	2835	2785	3665	1975	2820	2800.50	4.55	65	2896	2857	2831	2792	2766	2877	2812	44	845	500	1860	5	1	8838549	247	2.09	0.45	12	0.06	1337.00	6161.00	4725	20240604	-40.74	2500	20241209	12.00	3200	-12.50	20250123	2700	3.70	20250314	4725	-40.74	20240604	2500	12.00	20241209	N	208350	500	44 억	402114	N	N	N	N
69	20250318	130942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	-35	5	-1.24	14077695	5022	242.14	2820	2835	2785	3665	1975	2820	2801.01	4.55	65	2896	2857	2831	2792	2766	2877	2812	44	845	500	1860	5	1	8838549	246	2.08	0.45	12	0.06	1337.00	6161.00	4725	20240604	-41.06	2500	20241209	11.40	3200	-12.97	20250123	2700	3.15	20250314	4725	-41.06	20240604	2500	11.40	20241209	N	208350	500	44 억	402114	N	N	N	N
70	20250318	120943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	-20	5	-0.71	13581635	4844	233.56	2820	2835	2785	3665	1975	2820	2801.60	4.55	65	2896	2857	2831	2792	2766	2877	2812	44	845	500	1860	5	1	8838549	247	2.09	0.45	12	0.05	1337.00	6161.00	4725	20240604	-40.74	2500	20241209	12.00	3200	-12.50	20250123	2700	3.70	20250314	4725	-40.74	20240604	2500	12.00	20241209	N	208350	500	44 억	402114	N	N	N	N
71	20250318	110942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2795	-25	5	-0.89	12876440	4592	221.41	2820	2835	2785	3665	1975	2820	2801.80	4.55	65	2896	2857	2831	2792	2766	2877	2812	44	845	500	1860	5	1	8838549	247	2.09	0.45	12	0.05	1337.00	6161.00	4725	20240604	-40.85	2500	20241209	11.80	3200	-12.66	20250123	2700	3.52	20250314	4725	-40.85	20240604	2500	11.80	20241209	N	208350	500	44 억	402114	N	N	N	N
72	20250318	100945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	-20	5	-0.71	10208420	3636	175.31	2820	2835	2790	3665	1975	2820	2805.24	4.55	-2	2896	2857	2831	2792	2766	2877	2812	44	845	500	1860	5	1	8838549	247	2.09	0.45	12	0.04	1337.00	6161.00	4725	20240604	-40.74	2500	20241209	12.00	3200	-12.50	20250123	2700	3.70	20250314	4725	-40.74	20240604	2500	12.00	20241209	N	208350	500	44 억	402114	N	N	N	N
73	20250318	090948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	0	3	0.00	2275740	807	38.91	2820	2820	2820	3665	1975	2820	2820.00	4.55	-7	2896	2857	2831	2792	2766	2877	2812	44	845	500	1860	5	1	8838549	249	2.11	0.46	12	0.01	1337.00	6161.00	4725	20240604	-40.32	2500	20241209	12.80	3200	-11.88	20250123	2700	4.44	20250314	4725	-40.32	20240604	2500	12.80	20241209	N	208350	500	44 억	402114	N	N	N	N
74	20250317	160941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	40	2	1.44	5824180	2069	45.91	2805	2870	2805	3610	1950	2780	2814.97	4.55	-27	2873	2826	2763	2716	2653	2795	2685	44	830	500	1830	5	1	8838549	249	2.11	0.46	12	0.02	1337.00	6161.00	4725	20240604	-40.32	2500	20241209	12.80	3200	-11.88	20250123	2700	4.44	20250314	4725	-40.32	20240604	2500	12.80	20241209	N	208350	500	44 억	402134	N	N	N	N
75	20250317	150940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	30	2	1.08	5652200	2008	44.55	2805	2870	2805	3610	1950	2780	2814.84	4.55	-16	2873	2826	2763	2716	2653	2795	2685	44	830	500	1830	5	1	8838549	248	2.10	0.46	12	0.02	1337.00	6161.00	4725	20240604	-40.53	2500	20241209	12.40	3200	-12.19	20250123	2700	4.07	20250314	4725	-40.53	20240604	2500	12.40	20241209	N	208350	500	44 억	402134	N	N	N	N
76	20250317	140942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	30	2	1.08	5640955	2004	44.46	2805	2870	2805	3610	1950	2780	2814.85	4.55	-14	2873	2826	2763	2716	2653	2795	2685	44	830	500	1830	5	1	8838549	248	2.10	0.46	12	0.02	1337.00	6161.00	4725	20240604	-40.53	2500	20241209	12.40	3200	-12.19	20250123	2700	4.07	20250314	4725	-40.53	20240604	2500	12.40	20241209	N	208350	500	44 억	402134	N	N	N	N
77	20250317	130941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	30	2	1.08	3193370	1133	25.14	2805	2870	2805	3610	1950	2780	2818.51	4.55	-9	2873	2826	2763	2716	2653	2795	2685	44	830	500	1830	5	1	8838549	248	2.10	0.46	12	0.01	1337.00	6161.00	4725	20240604	-40.53	2500	20241209	12.40	3200	-12.19	20250123	2700	4.07	20250314	4725	-40.53	20240604	2500	12.40	20241209	N	208350	500	44 억	402134	N	N	N	N
78	20250317	120941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	25	2	0.90	2994205	1062	23.56	2805	2870	2805	3610	1950	2780	2819.40	4.55	-7	2873	2826	2763	2716	2653	2795	2685	44	830	500	1830	5	1	8838549	248	2.10	0.46	12	0.01	1337.00	6161.00	4725	20240604	-40.63	2500	20241209	12.20	3200	-12.34	20250123	2700	3.89	20250314	4725	-40.63	20240604	2500	12.20	20241209	N	208350	500	44 억	402134	N	N	N	N
79	20250317	110941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	25	2	0.90	2994205	1062	23.56	2805	2870	2805	3610	1950	2780	2819.40	4.55	-7	2873	2826	2763	2716	2653	2795	2685	44	830	500	1830	5	1	8838549	248	2.10	0.46	12	0.01	1337.00	6161.00	4725	20240604	-40.63	2500	20241209	12.20	3200	-12.34	20250123	2700	3.89	20250314	4725	-40.63	20240604	2500	12.20	20241209	N	208350	500	44 억	402134	N	N	N	N
80	20250317	100939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	40	2	1.44	572125	203	4.50	2805	2870	2805	3610	1950	2780	2818.35	4.55	-7	2873	2826	2763	2716	2653	2795	2685	44	830	500	1830	5	1	8838549	249	2.11	0.46	12	0.00	1337.00	6161.00	4725	20240604	-40.32	2500	20241209	12.80	3200	-11.88	20250123	2700	4.44	20250314	4725	-40.32	20240604	2500	12.80	20241209	N	208350	500	44 억	402134	N	N	N	N
81	20250317	090942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	40	2	1.44	210390	75	1.66	2805	2820	2805	3610	1950	2780	2805.20	4.55	-7	2873	2826	2763	2716	2653	2795	2685	44	830	500	1830	5	1	8838549	249	2.11	0.46	12	0.00	1337.00	6161.00	4725	20240604	-40.32	2500	20241209	12.80	3200	-11.88	20250123	2700	4.44	20250314	4725	-40.32	20240604	2500	12.80	20241209	N	208350	500	44 억	402134	N	N	N	N
82	20250314	160937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	-5	5	-0.18	12487640	4507	73.31	2785	2810	2700	3620	1950	2785	2770.72	4.55	-184	2901	2842	2806	2747	2711	2825	2730	44	835	500	1830	5	1	8838549	246	2.08	0.45	12	0.05	1337.00	6161.00	4725	20240604	-41.16	2500	20241209	11.20	3200	-13.12	20250123	2700	2.96	20250314	4725	-41.16	20240604	2500	11.20	20241209	N	208350	500	44 억	402311	N	N	N	N
83	20250314	150943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	-5	5	-0.18	11967755	4320	70.27	2785	2810	2700	3620	1950	2785	2770.31	4.55	2	2901	2842	2806	2747	2711	2825	2730	44	835	500	1830	5	1	8838549	246	2.08	0.45	12	0.05	1337.00	6161.00	4725	20240604	-41.16	2500	20241209	11.20	3200	-13.12	20250123	2700	2.96	20250314	4725	-41.16	20240604	2500	11.20	20241209	N	208350	500	44 억	402311	N	N	N	N
84	20250314	140937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	20	2	0.72	11012160	3977	64.69	2785	2810	2700	3620	1950	2785	2768.96	4.55	43	2901	2842	2806	2747	2711	2825	2730	44	835	500	1830	5	1	8838549	248	2.10	0.46	12	0.04	1337.00	6161.00	4725	20240604	-40.63	2500	20241209	12.20	3200	-12.34	20250123	2700	3.89	20250314	4725	-40.63	20240604	2500	12.20	20241209	N	208350	500	44 억	402311	N	N	N	N
85	20250314	130936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	20	2	0.72	11012160	3977	64.69	2785	2810	2700	3620	1950	2785	2768.96	4.55	43	2901	2842	2806	2747	2711	2825	2730	44	835	500	1830	5	1	8838549	248	2.10	0.46	12	0.04	1337.00	6161.00	4725	20240604	-40.63	2500	20241209	12.20	3200	-12.34	20250123	2700	3.89	20250314	4725	-40.63	20240604	2500	12.20	20241209	N	208350	500	44 억	402311	N	N	N	N
86	20250314	120939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	20	2	0.72	11012160	3977	64.69	2785	2810	2700	3620	1950	2785	2768.96	4.55	43	2901	2842	2806	2747	2711	2825	2730	44	835	500	1830	5	1	8838549	248	2.10	0.46	12	0.04	1337.00	6161.00	4725	20240604	-40.63	2500	20241209	12.20	3200	-12.34	20250123	2700	3.89	20250314	4725	-40.63	20240604	2500	12.20	20241209	N	208350	500	44 억	402311	N	N	N	N
87	20250314	110938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2795	10	2	0.36	6412635	2324	37.80	2785	2810	2700	3620	1950	2785	2759.31	4.55	42	2901	2842	2806	2747	2711	2825	2730	44	835	500	1830	5	1	8838549	247	2.09	0.45	12	0.03	1337.00	6161.00	4725	20240604	-40.85	2500	20241209	11.80	3200	-12.66	20250123	2700	3.52	20250314	4725	-40.85	20240604	2500	11.80	20241209	N	208350	500	44 억	402311	N	N	N	N
88	20250314	100938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	-10	5	-0.36	6401495	2320	37.74	2785	2810	2700	3620	1950	2785	2759.27	4.55	41	2901	2842	2806	2747	2711	2825	2730	44	835	500	1830	5	1	8838549	245	2.08	0.45	12	0.03	1337.00	6161.00	4725	20240604	-41.27	2500	20241209	11.00	3200	-13.28	20250123	2700	2.78	20250314	4725	-41.27	20240604	2500	11.00	20241209	N	208350	500	44 억	402311	N	N	N	N
89	20250314	090942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	25	2	0.90	3724930	1353	22.01	2785	2810	2700	3620	1950	2785	2753.09	4.55	-18	2901	2842	2806	2747	2711	2825	2730	44	835	500	1830	5	1	8838549	248	2.10	0.46	12	0.02	1337.00	6161.00	4725	20240604	-40.53	2500	20241209	12.40	3200	-12.19	20250123	2700	4.07	20250314	4725	-40.53	20240604	2500	12.40	20241209	N	208350	500	44 억	402311	N	N	N	N
90	20250313	160931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	-50	5	-1.76	17272612	6148	148.11	2835	2865	2770	3685	1985	2835	2809.61	4.54	207	2881	2857	2831	2807	2781	2870	2820	44	850	500	1870	5	1	8838549	246	2.08	0.45	12	0.07	1337.00	6161.00	4725	20240604	-41.06	2500	20241209	11.40	3200	-12.97	20250123	2770	0.54	20250313	4725	-41.06	20240604	2500	11.40	20241209	N	208350	500	44 억	401397	N	N	N	N
91	20250313	150932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	-45	5	-1.59	16631167	5918	142.57	2835	2865	2770	3685	1985	2835	2810.27	4.54	223	2881	2857	2831	2807	2781	2870	2820	44	850	500	1870	5	1	8838549	247	2.09	0.45	12	0.07	1337.00	6161.00	4725	20240604	-40.95	2500	20241209	11.60	3200	-12.81	20250123	2770	0.72	20250313	4725	-40.95	20240604	2500	11.60	20241209	N	208350	500	44 억	401397	N	N	N	N
92	20250313	140931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	-45	5	-1.59	16279722	5792	139.53	2835	2865	2770	3685	1985	2835	2810.73	4.54	227	2881	2857	2831	2807	2781	2870	2820	44	850	500	1870	5	1	8838549	247	2.09	0.45	12	0.07	1337.00	6161.00	4725	20240604	-40.95	2500	20241209	11.60	3200	-12.81	20250123	2770	0.72	20250313	4725	-40.95	20240604	2500	11.60	20241209	N	208350	500	44 억	401397	N	N	N	N
93	20250313	130932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	-15	5	-0.53	9227797	3271	78.80	2835	2865	2810	3685	1985	2835	2821.09	4.54	-8	2881	2857	2831	2807	2781	2870	2820	44	850	500	1870	5	1	8838549	249	2.11	0.46	12	0.04	1337.00	6161.00	4725	20240604	-40.32	2500	20241209	12.80	3200	-11.88	20250123	2805	0.53	20250311	4725	-40.32	20240604	2500	12.80	20241209	N	208350	500	44 억	401397	N	N	N	N
94	20250313	120932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2812	-23	5	-0.81	9182752	3255	78.41	2835	2865	2810	3685	1985	2835	2821.12	4.54	-8	2881	2857	2831	2807	2781	2870	2820	44	850	500	1870	5	1	8838549	249	2.10	0.46	12	0.04	1337.00	6161.00	4725	20240604	-40.49	2500	20241209	12.48	3200	-12.12	20250123	2805	0.25	20250311	4725	-40.49	20240604	2500	12.48	20241209	N	208350	500	44 억	401397	N	N	N	N
95	20250313	110933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2845	10	2	0.35	8921210	3162	76.17	2835	2865	2810	3685	1985	2835	2821.38	4.54	-8	2881	2857	2831	2807	2781	2870	2820	44	850	500	1870	5	1	8838549	251	2.13	0.46	12	0.04	1337.00	6161.00	4725	20240604	-39.79	2500	20241209	13.80	3200	-11.09	20250123	2805	1.43	20250311	4725	-39.79	20240604	2500	13.80	20241209	N	208350	500	44 억	401397	N	N	N	N
96	20250313	100931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2845	10	2	0.35	1142765	403	9.71	2835	2865	2835	3685	1985	2835	2835.65	4.54	-8	2881	2857	2831	2807	2781	2870	2820	44	850	500	1870	5	1	8838549	251	2.13	0.46	12	0.00	1337.00	6161.00	4725	20240604	-39.79	2500	20241209	13.80	3200	-11.09	20250123	2805	1.43	20250311	4725	-39.79	20240604	2500	13.80	20241209	N	208350	500	44 억	401397	N	N	N	N
97	20250313	090934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2865	30	2	1.06	226830	80	1.93	2835	2865	2835	3685	1985	2835	2835.38	4.54	-8	2881	2857	2831	2807	2781	2870	2820	44	850	500	1870	5	1	8838549	253	2.14	0.47	12	0.00	1337.00	6161.00	4725	20240604	-39.37	2500	20241209	14.60	3200	-10.47	20250123	2805	2.14	20250311	4725	-39.37	20240604	2500	14.60	20241209	N	208350	500	44 억	401397	N	N	N	N
98	20250312	160926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2835	30	2	1.07	11677910	4150	78.54	2805	2855	2805	3645	1965	2805	2812.31	4.54	-38	2885	2845	2825	2785	2765	2835	2775	44	840	500	1850	5	1	8838549	251	2.12	0.46	12	0.05	1337.00	6161.00	4725	20240604	-40.00	2500	20241209	13.40	3200	-11.41	20250123	2805	1.07	20250312	4725	-40.00	20240604	2500	13.40	20241209	N	208350	500	44 억	401412	N	N	N	N
99	20250312	150928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2825	20	2	0.71	9787277	3483	65.92	2805	2855	2805	3645	1965	2805	2810.01	4.54	-38	2885	2845	2825	2785	2765	2835	2775	44	840	500	1850	5	1	8838549	250	2.11	0.46	12	0.04	1337.00	6161.00	4725	20240604	-40.21	2500	20241209	13.00	3200	-11.72	20250123	2805	0.71	20250312	4725	-40.21	20240604	2500	13.00	20241209	N	208350	500	44 억	401412	N	N	N	N
100	20250312	140925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2825	20	2	0.71	8660105	3084	58.36	2805	2855	2805	3645	1965	2805	2808.08	4.54	-20	2885	2845	2825	2785	2765	2835	2775	44	840	500	1850	5	1	8838549	250	2.11	0.46	12	0.03	1337.00	6161.00	4725	20240604	-40.21	2500	20241209	13.00	3200	-11.72	20250123	2805	0.71	20250312	4725	-40.21	20240604	2500	13.00	20241209	N	208350	500	44 억	401412	N	N	N	N
101	20250312	130926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	15	2	0.53	8645980	3079	58.27	2805	2855	2805	3645	1965	2805	2808.05	4.54	-20	2885	2845	2825	2785	2765	2835	2775	44	840	500	1850	5	1	8838549	249	2.11	0.46	12	0.03	1337.00	6161.00	4725	20240604	-40.32	2500	20241209	12.80	3200	-11.88	20250123	2805	0.53	20250312	4725	-40.32	20240604	2500	12.80	20241209	N	208350	500	44 억	401412	N	N	N	N
102	20250312	120929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2825	20	2	0.71	8558510	3048	57.68	2805	2855	2805	3645	1965	2805	2807.91	4.54	-20	2885	2845	2825	2785	2765	2835	2775	44	840	500	1850	5	1	8838549	250	2.11	0.46	12	0.03	1337.00	6161.00	4725	20240604	-40.21	2500	20241209	13.00	3200	-11.72	20250123	2805	0.71	20250312	4725	-40.21	20240604	2500	13.00	20241209	N	208350	500	44 억	401412	N	N	N	N
103	20250312	110922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	15	2	0.53	7626965	2718	51.44	2805	2855	2805	3645	1965	2805	2806.09	4.54	-18	2885	2845	2825	2785	2765	2835	2775	44	840	500	1850	5	1	8838549	249	2.11	0.46	12	0.03	1337.00	6161.00	4725	20240604	-40.32	2500	20241209	12.80	3200	-11.88	20250123	2805	0.53	20250312	4725	-40.32	20240604	2500	12.80	20241209	N	208350	500	44 억	401412	N	N	N	N
104	20250312	100923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	5	2	0.18	7463925	2660	50.34	2805	2855	2805	3645	1965	2805	2805.99	4.54	-18	2885	2845	2825	2785	2765	2835	2775	44	840	500	1850	5	1	8838549	248	2.10	0.46	12	0.03	1337.00	6161.00	4725	20240604	-40.53	2500	20241209	12.40	3200	-12.19	20250123	2805	0.18	20250312	4725	-40.53	20240604	2500	12.40	20241209	N	208350	500	44 억	401412	N	N	N	N
105	20250312	090930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	0	3	0.00	530145	189	3.58	2805	2805	2805	3645	1965	2805	2805.00	4.54	0	2885	2845	2825	2785	2765	2835	2775	44	840	500	1850	5	1	8838549	248	2.10	0.46	12	0.00	1337.00	6161.00	4725	20240604	-40.63	2500	20241209	12.20	3200	-12.34	20250123	2805	0.00	20250312	4725	-40.63	20240604	2500	12.20	20241209	N	208350	500	44 억	401412	N	N	N	N
106	20250311	160918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	-60	5	-2.09	14869805	5284	210.27	2825	2865	2805	3720	2010	2865	2814.12	4.54	-45	2915	2890	2870	2845	2825	2902	2857	44	855	500	1890	5	1	8838549	248	2.10	0.46	12	0.06	1337.00	6161.00	4725	20240604	-40.63	2500	20241209	12.20	3200	-12.34	20250123	2805	0.00	20250311	4725	-40.63	20240604	2500	12.20	20241209	N	208350	500	44 억	401449	N	N	N	N
107	20250311	150922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	-50	5	-1.75	13884795	4933	196.30	2825	2865	2805	3720	2010	2865	2814.68	4.54	-45	2915	2890	2870	2845	2825	2902	2857	44	855	500	1890	5	1	8838549	249	2.11	0.46	12	0.06	1337.00	6161.00	4725	20240604	-40.42	2500	20241209	12.60	3200	-12.03	20250123	2805	0.36	20250311	4725	-40.42	20240604	2500	12.60	20241209	N	208350	500	44 억	401449	N	N	N	N
108	20250311	140924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	-45	5	-1.57	13867920	4927	196.06	2825	2865	2805	3720	2010	2865	2814.68	4.54	-45	2915	2890	2870	2845	2825	2902	2857	44	855	500	1890	5	1	8838549	249	2.11	0.46	12	0.06	1337.00	6161.00	4725	20240604	-40.32	2500	20241209	12.80	3200	-11.88	20250123	2805	0.53	20250311	4725	-40.32	20240604	2500	12.80	20241209	N	208350	500	44 억	401449	N	N	N	N
109	20250311	130922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	-50	5	-1.75	11847495	4208	167.45	2825	2865	2805	3720	2010	2865	2815.47	4.54	-45	2915	2890	2870	2845	2825	2902	2857	44	855	500	1890	5	1	8838549	249	2.11	0.46	12	0.05	1337.00	6161.00	4725	20240604	-40.42	2500	20241209	12.60	3200	-12.03	20250123	2805	0.36	20250311	4725	-40.42	20240604	2500	12.60	20241209	N	208350	500	44 억	401449	N	N	N	N
110	20250311	120920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	-55	5	-1.92	9399045	3337	132.79	2825	2865	2805	3720	2010	2865	2816.62	4.54	-43	2915	2890	2870	2845	2825	2902	2857	44	855	500	1890	5	1	8838549	248	2.10	0.46	12	0.04	1337.00	6161.00	4725	20240604	-40.53	2500	20241209	12.40	3200	-12.19	20250123	2805	0.18	20250311	4725	-40.53	20240604	2500	12.40	20241209	N	208350	500	44 억	401449	N	N	N	N
111	20250311	110920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	-55	5	-1.92	6738975	2390	95.11	2825	2865	2805	3720	2010	2865	2819.65	4.54	-43	2915	2890	2870	2845	2825	2902	2857	44	855	500	1890	5	1	8838549	248	2.10	0.46	12	0.03	1337.00	6161.00	4725	20240604	-40.53	2500	20241209	12.40	3200	-12.19	20250123	2805	0.18	20250311	4725	-40.53	20240604	2500	12.40	20241209	N	208350	500	44 억	401449	N	N	N	N
112	20250311	100922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2835	-30	5	-1.05	4948985	1753	69.76	2825	2865	2805	3720	2010	2865	2823.15	4.54	-39	2915	2890	2870	2845	2825	2902	2857	44	855	500	1890	5	1	8838549	251	2.12	0.46	12	0.02	1337.00	6161.00	4725	20240604	-40.00	2500	20241209	13.40	3200	-11.41	20250123	2805	1.07	20250311	4725	-40.00	20240604	2500	13.40	20241209	N	208350	500	44 억	401449	N	N	N	N
113	20250311	090922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2865	0	3	0.00	410085	145	5.77	2825	2865	2825	3720	2010	2865	2828.17	4.54	-38	2915	2890	2870	2845	2825	2902	2857	44	855	500	1890	5	1	8838549	253	2.14	0.47	12	0.00	1337.00	6161.00	4725	20240604	-39.37	2500	20241209	14.60	3200	-10.47	20250123	2820	1.60	20250219	4725	-39.37	20240604	2500	14.60	20241209	N	208350	500	44 억	401449	N	N	N	N
114	20250310	160914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2865	-10	5	-0.35	7202984	2513	61.91	2850	2895	2850	3735	2015	2875	2866.29	4.54	-20	2965	2920	2895	2850	2825	2907	2837	44	860	500	1890	5	1	8838549	253	2.14	0.47	12	0.03	1337.00	6161.00	4725	20240604	-39.37	2500	20241209	14.60	3200	-10.47	20250123	2820	1.60	20250219	4725	-39.37	20240604	2500	14.60	20241209	N	208350	500	44 억	401458	N	N	N	N
115	20250310	150920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	0	3	0.00	6151429	2146	52.87	2850	2895	2850	3735	2015	2875	2866.46	4.54	341	2965	2920	2895	2850	2825	2907	2837	44	860	500	1890	5	1	8838549	254	2.15	0.47	12	0.02	1337.00	6161.00	4725	20240604	-39.15	2500	20241209	15.00	3200	-10.16	20250123	2820	1.95	20250219	4725	-39.15	20240604	2500	15.00	20241209	N	208350	500	44 억	401458	N	N	N	N
116	20250310	140918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	5	2	0.17	3869904	1353	33.33	2850	2880	2850	3735	2015	2875	2860.24	4.54	346	2965	2920	2895	2850	2825	2907	2837	44	860	500	1890	5	1	8838549	255	2.15	0.47	12	0.02	1337.00	6161.00	4725	20240604	-39.05	2500	20241209	15.20	3200	-10.00	20250123	2820	2.13	20250219	4725	-39.05	20240604	2500	15.20	20241209	N	208350	500	44 억	401458	N	N	N	N
117	20250310	130917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	5	2	0.17	3861264	1350	33.26	2850	2880	2850	3735	2015	2875	2860.20	4.54	346	2965	2920	2895	2850	2825	2907	2837	44	860	500	1890	5	1	8838549	255	2.15	0.47	12	0.02	1337.00	6161.00	4725	20240604	-39.05	2500	20241209	15.20	3200	-10.00	20250123	2820	2.13	20250219	4725	-39.05	20240604	2500	15.20	20241209	N	208350	500	44 억	401458	N	N	N	N
118	20250310	120915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	0	3	0.00	2806469	983	24.22	2850	2875	2850	3735	2015	2875	2855.00	4.54	349	2965	2920	2895	2850	2825	2907	2837	44	860	500	1890	5	1	8838549	254	2.15	0.47	12	0.01	1337.00	6161.00	4725	20240604	-39.15	2500	20241209	15.00	3200	-10.16	20250123	2820	1.95	20250219	4725	-39.15	20240604	2500	15.00	20241209	N	208350	500	44 억	401458	N	N	N	N
119	20250310	110914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	0	3	0.00	2281379	800	19.71	2850	2875	2850	3735	2015	2875	2851.72	4.54	349	2965	2920	2895	2850	2825	2907	2837	44	860	500	1890	5	1	8838549	254	2.15	0.47	12	0.01	1337.00	6161.00	4725	20240604	-39.15	2500	20241209	15.00	3200	-10.16	20250123	2820	1.95	20250219	4725	-39.15	20240604	2500	15.00	20241209	N	208350	500	44 억	401458	N	N	N	N
120	20250310	100914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	0	3	0.00	2272770	797	19.64	2850	2875	2850	3735	2015	2875	2851.66	4.54	349	2965	2920	2895	2850	2825	2907	2837	44	860	500	1890	5	1	8838549	254	2.15	0.47	12	0.01	1337.00	6161.00	4725	20240604	-39.15	2500	20241209	15.00	3200	-10.16	20250123	2820	1.95	20250219	4725	-39.15	20240604	2500	15.00	20241209	N	208350	500	44 억	401458	N	N	N	N
121	20250310	090917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2850	-25	5	-0.87	2080500	730	17.98	2850	2850	2850	3735	2015	2875	2850.00	4.54	357	2965	2920	2895	2850	2825	2907	2837	44	860	500	1890	5	1	8838549	252	2.13	0.46	12	0.01	1337.00	6161.00	4725	20240604	-39.68	2500	20241209	14.00	3200	-10.94	20250123	2820	1.06	20250219	4725	-39.68	20240604	2500	14.00	20241209	N	208350	500	44 억	401458	N	N	N	N
122	20250307	160913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	-35	5	-1.20	11765900	4059	164.47	2910	2940	2870	3780	2040	2910	2899.45	4.54	-4	2963	2936	2908	2881	2853	2937	2882	44	870	500	1920	5	1	8838549	254	2.15	0.47	12	0.05	1337.00	6161.00	4725	20240604	-39.15	2500	20241209	15.00	3200	-10.16	20250123	2820	1.95	20250219	4725	-39.15	20240604	2500	15.00	20241209	N	208350	500	44 억	401454	N	N	N	N
123	20250307	150917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2885	-25	5	-0.86	10906025	3760	152.35	2910	2940	2870	3780	2040	2910	2900.54	4.54	100	2963	2936	2908	2881	2853	2937	2882	44	870	500	1920	5	1	8838549	255	2.16	0.47	12	0.04	1337.00	6161.00	4725	20240604	-38.94	2500	20241209	15.40	3200	-9.84	20250123	2820	2.30	20250219	4725	-38.94	20240604	2500	15.40	20241209	N	208350	500	44 억	401454	N	N	N	N
124	20250307	140914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	-20	5	-0.69	9718505	3348	135.66	2910	2940	2870	3780	2040	2910	2902.78	4.54	100	2963	2936	2908	2881	2853	2937	2882	44	870	500	1920	5	1	8838549	255	2.16	0.47	12	0.04	1337.00	6161.00	4725	20240604	-38.84	2500	20241209	15.60	3200	-9.69	20250123	2820	2.48	20250219	4725	-38.84	20240604	2500	15.60	20241209	N	208350	500	44 억	401454	N	N	N	N
125	20250307	130916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	-20	5	-0.69	9005510	3101	125.65	2910	2940	2870	3780	2040	2910	2904.07	4.54	100	2963	2936	2908	2881	2853	2937	2882	44	870	500	1920	5	1	8838549	255	2.16	0.47	12	0.04	1337.00	6161.00	4725	20240604	-38.84	2500	20241209	15.60	3200	-9.69	20250123	2820	2.48	20250219	4725	-38.84	20240604	2500	15.60	20241209	N	208350	500	44 억	401454	N	N	N	N
126	20250307	120915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	0	3	0.00	7943625	2734	110.78	2910	2940	2870	3780	2040	2910	2905.50	4.54	-12	2963	2936	2908	2881	2853	2937	2882	44	870	500	1920	5	1	8838549	257	2.18	0.47	12	0.03	1337.00	6161.00	4725	20240604	-38.41	2500	20241209	16.40	3200	-9.06	20250123	2820	3.19	20250219	4725	-38.41	20240604	2500	16.40	20241209	N	208350	500	44 억	401454	N	N	N	N
127	20250307	110914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	0	3	0.00	7943625	2734	110.78	2910	2940	2870	3780	2040	2910	2905.50	4.54	-12	2963	2936	2908	2881	2853	2937	2882	44	870	500	1920	5	1	8838549	257	2.18	0.47	12	0.03	1337.00	6161.00	4725	20240604	-38.41	2500	20241209	16.40	3200	-9.06	20250123	2820	3.19	20250219	4725	-38.41	20240604	2500	16.40	20241209	N	208350	500	44 억	401454	N	N	N	N
128	20250307	100911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	0	3	0.00	6607285	2270	91.98	2910	2940	2870	3780	2040	2910	2910.70	4.54	-12	2963	2936	2908	2881	2853	2937	2882	44	870	500	1920	5	1	8838549	257	2.18	0.47	12	0.03	1337.00	6161.00	4725	20240604	-38.41	2500	20241209	16.40	3200	-9.06	20250123	2820	3.19	20250219	4725	-38.41	20240604	2500	16.40	20241209	N	208350	500	44 억	401454	N	N	N	N
129	20250307	090918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	30	2	1.03	2954115	1015	41.13	2910	2940	2900	3780	2040	2910	2910.46	4.54	-12	2963	2936	2908	2881	2853	2937	2882	44	870	500	1920	5	1	8838549	260	2.20	0.48	12	0.01	1337.00	6161.00	4725	20240604	-37.78	2500	20241209	17.60	3200	-8.12	20250123	2820	4.26	20250219	4725	-37.78	20240604	2500	17.60	20241209	N	208350	500	44 억	401454	N	N	N	N
130	20250306	160910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	5	2	0.17	7173097	2468	68.03	2910	2935	2880	3775	2035	2905	2906.44	4.54	-39	2941	2922	2891	2872	2841	2932	2882	44	870	500	1910	5	1	8838549	257	2.18	0.47	12	0.03	1337.00	6161.00	4725	20240604	-38.41	2500	20241209	16.40	3200	-9.06	20250123	2820	3.19	20250219	4725	-38.41	20240604	2500	16.40	20241209	N	208350	500	44 억	401485	N	N	N	N
131	20250306	150909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	0	3	0.00	6879302	2367	65.24	2910	2935	2880	3775	2035	2905	2906.34	4.54	-12	2941	2922	2891	2872	2841	2932	2882	44	870	500	1910	5	1	8838549	257	2.17	0.47	12	0.03	1337.00	6161.00	4725	20240604	-38.52	2500	20241209	16.20	3200	-9.22	20250123	2820	3.01	20250219	4725	-38.52	20240604	2500	16.20	20241209	N	208350	500	44 억	401485	N	N	N	N
132	20250306	140908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	0	3	0.00	6771817	2330	64.22	2910	2935	2880	3775	2035	2905	2906.36	4.54	-12	2941	2922	2891	2872	2841	2932	2882	44	870	500	1910	5	1	8838549	257	2.17	0.47	12	0.03	1337.00	6161.00	4725	20240604	-38.52	2500	20241209	16.20	3200	-9.22	20250123	2820	3.01	20250219	4725	-38.52	20240604	2500	16.20	20241209	N	208350	500	44 억	401485	N	N	N	N
133	20250306	130909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	0	3	0.00	6716612	2311	63.70	2910	2935	2880	3775	2035	2905	2906.37	4.54	-11	2941	2922	2891	2872	2841	2932	2882	44	870	500	1910	5	1	8838549	257	2.17	0.47	12	0.03	1337.00	6161.00	4725	20240604	-38.52	2500	20241209	16.20	3200	-9.22	20250123	2820	3.01	20250219	4725	-38.52	20240604	2500	16.20	20241209	N	208350	500	44 억	401485	N	N	N	N
134	20250306	120908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2920	15	2	0.52	6646835	2287	63.04	2910	2935	2880	3775	2035	2905	2906.36	4.54	-12	2941	2922	2891	2872	2841	2932	2882	44	870	500	1910	5	1	8838549	258	2.18	0.47	12	0.03	1337.00	6161.00	4725	20240604	-38.20	2500	20241209	16.80	3200	-8.75	20250123	2820	3.55	20250219	4725	-38.20	20240604	2500	16.80	20241209	N	208350	500	44 억	401485	N	N	N	N
135	20250306	110905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2920	15	2	0.52	6597205	2270	62.57	2910	2935	2880	3775	2035	2905	2906.26	4.54	-10	2941	2922	2891	2872	2841	2932	2882	44	870	500	1910	5	1	8838549	258	2.18	0.47	12	0.03	1337.00	6161.00	4725	20240604	-38.20	2500	20241209	16.80	3200	-8.75	20250123	2820	3.55	20250219	4725	-38.20	20240604	2500	16.80	20241209	N	208350	500	44 억	401485	N	N	N	N
136	20250306	100907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2920	15	2	0.52	6597205	2270	62.57	2910	2935	2880	3775	2035	2905	2906.26	4.54	-10	2941	2922	2891	2872	2841	2932	2882	44	870	500	1910	5	1	8838549	258	2.18	0.47	12	0.03	1337.00	6161.00	4725	20240604	-38.20	2500	20241209	16.80	3200	-8.75	20250123	2820	3.55	20250219	4725	-38.20	20240604	2500	16.80	20241209	N	208350	500	44 억	401485	N	N	N	N
137	20250306	090910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2935	30	2	1.03	2826530	968	26.68	2910	2935	2910	3775	2035	2905	2919.97	4.54	-8	2941	2922	2891	2872	2841	2932	2882	44	870	500	1910	5	1	8838549	259	2.20	0.48	12	0.01	1337.00	6161.00	4725	20240604	-37.88	2500	20241209	17.40	3200	-8.28	20250123	2820	4.08	20250219	4725	-37.88	20240604	2500	17.40	20241209	N	208350	500	44 억	401485	N	N	N	N
138	20250305	160858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	30	2	1.04	10466930	3628	132.41	2875	2910	2860	3735	2015	2875	2885.04	4.54	-74	2975	2925	2895	2845	2815	2910	2830	44	860	500	1890	5	1	8838549	257	2.17	0.47	12	0.04	1337.00	6161.00	4725	20240604	-38.52	2500	20241209	16.20	3200	-9.22	20250123	2820	3.01	20250219	4725	-38.52	20240604	2500	16.20	20241209	N	208350	500	44 억	401551	N	N	N	N
139	20250305	150902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	35	2	1.22	10449500	3622	132.19	2875	2910	2860	3735	2015	2875	2885.01	4.54	-72	2975	2925	2895	2845	2815	2910	2830	44	860	500	1890	5	1	8838549	257	2.18	0.47	12	0.04	1337.00	6161.00	4725	20240604	-38.41	2500	20241209	16.40	3200	-9.06	20250123	2820	3.19	20250219	4725	-38.41	20240604	2500	16.40	20241209	N	208350	500	44 억	401551	N	N	N	N
140	20250305	140901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	35	2	1.22	10434970	3617	132.01	2875	2910	2860	3735	2015	2875	2884.98	4.54	-68	2975	2925	2895	2845	2815	2910	2830	44	860	500	1890	5	1	8838549	257	2.18	0.47	12	0.04	1337.00	6161.00	4725	20240604	-38.41	2500	20241209	16.40	3200	-9.06	20250123	2820	3.19	20250219	4725	-38.41	20240604	2500	16.40	20241209	N	208350	500	44 억	401551	N	N	N	N
141	20250305	130856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	15	2	0.52	7677190	2657	96.97	2875	2895	2875	3735	2015	2875	2889.42	4.54	-68	2975	2925	2895	2845	2815	2910	2830	44	860	500	1890	5	1	8838549	255	2.16	0.47	12	0.03	1337.00	6161.00	4725	20240604	-38.84	2500	20241209	15.60	3200	-9.69	20250123	2820	2.48	20250219	4725	-38.84	20240604	2500	15.60	20241209	N	208350	500	44 억	401551	N	N	N	N
142	20250305	120900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	20	2	0.70	6648200	2301	83.98	2875	2895	2875	3735	2015	2875	2889.27	4.54	-51	2975	2925	2895	2845	2815	2910	2830	44	860	500	1890	5	1	8838549	256	2.17	0.47	12	0.03	1337.00	6161.00	4725	20240604	-38.73	2500	20241209	15.80	3200	-9.53	20250123	2820	2.66	20250219	4725	-38.73	20240604	2500	15.80	20241209	N	208350	500	44 억	401551	N	N	N	N
143	20250305	110854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	20	2	0.70	6648200	2301	83.98	2875	2895	2875	3735	2015	2875	2889.27	4.54	-51	2975	2925	2895	2845	2815	2910	2830	44	860	500	1890	5	1	8838549	256	2.17	0.47	12	0.03	1337.00	6161.00	4725	20240604	-38.73	2500	20241209	15.80	3200	-9.53	20250123	2820	2.66	20250219	4725	-38.73	20240604	2500	15.80	20241209	N	208350	500	44 억	401551	N	N	N	N
144	20250305	100858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	20	2	0.70	3209570	1111	40.55	2875	2895	2875	3735	2015	2875	2888.90	4.54	-51	2975	2925	2895	2845	2815	2910	2830	44	860	500	1890	5	1	8838549	256	2.17	0.47	12	0.01	1337.00	6161.00	4725	20240604	-38.73	2500	20241209	15.80	3200	-9.53	20250123	2820	2.66	20250219	4725	-38.73	20240604	2500	15.80	20241209	N	208350	500	44 억	401551	N	N	N	N
145	20250305	090857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2885	10	2	0.35	561135	195	7.12	2875	2885	2875	3735	2015	2875	2877.62	4.54	-8	2975	2925	2895	2845	2815	2910	2830	44	860	500	1890	5	1	8838549	255	2.16	0.47	12	0.00	1337.00	6161.00	4725	20240604	-38.94	2500	20241209	15.40	3200	-9.84	20250123	2820	2.30	20250219	4725	-38.94	20240604	2500	15.40	20241209	N	208350	500	44 억	401551	N	N	N	N
146	20250304	160849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	-20	5	-0.69	7906195	2740	28.24	2945	2945	2865	3760	2030	2895	2885.47	4.55	-634	3128	3011	2953	2836	2778	2982	2807	44	865	500	1910	5	1	8838549	254	2.15	0.47	12	0.03	1337.00	6161.00	4725	20240604	-39.15	2500	20241209	15.00	3200	-10.16	20250123	2820	1.95	20250219	4725	-39.15	20240604	2500	15.00	20241209	N	208350	500	44 억	402177	N	N	N	N
147	20250304	150845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	0	3	0.00	7883195	2732	28.15	2945	2945	2865	3760	2030	2895	2885.50	4.55	-634	3128	3011	2953	2836	2778	2982	2807	44	865	500	1910	5	1	8838549	256	2.17	0.47	12	0.03	1337.00	6161.00	4725	20240604	-38.73	2500	20241209	15.80	3200	-9.53	20250123	2820	2.66	20250219	4725	-38.73	20240604	2500	15.80	20241209	N	208350	500	44 억	402177	N	N	N	N
148	20250304	140849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2885	-10	5	-0.35	7752790	2687	27.69	2945	2945	2865	3760	2030	2895	2885.30	4.55	-620	3128	3011	2953	2836	2778	2982	2807	44	865	500	1910	5	1	8838549	255	2.16	0.47	12	0.03	1337.00	6161.00	4725	20240604	-38.94	2500	20241209	15.40	3200	-9.84	20250123	2820	2.30	20250219	4725	-38.94	20240604	2500	15.40	20241209	N	208350	500	44 억	402177	N	N	N	N
149	20250304	130847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2920	25	2	0.86	6433070	2230	22.98	2945	2945	2865	3760	2030	2895	2884.78	4.55	-619	3128	3011	2953	2836	2778	2982	2807	44	865	500	1910	5	1	8838549	258	2.18	0.47	12	0.03	1337.00	6161.00	4725	20240604	-38.20	2500	20241209	16.80	3200	-8.75	20250123	2820	3.55	20250219	4725	-38.20	20240604	2500	16.80	20241209	N	208350	500	44 억	402177	N	N	N	N
150	20250304	120844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	0	3	0.00	5597070	1943	20.02	2945	2945	2865	3760	2030	2895	2880.63	4.55	-618	3128	3011	2953	2836	2778	2982	2807	44	865	500	1910	5	1	8838549	256	2.17	0.47	12	0.02	1337.00	6161.00	4725	20240604	-38.73	2500	20241209	15.80	3200	-9.53	20250123	2820	2.66	20250219	4725	-38.73	20240604	2500	15.80	20241209	N	208350	500	44 억	402177	N	N	N	N
151	20250304	110848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	-15	5	-0.52	5518905	1916	19.74	2945	2945	2865	3760	2030	2895	2880.43	4.55	-618	3128	3011	2953	2836	2778	2982	2807	44	865	500	1910	5	1	8838549	255	2.15	0.47	12	0.02	1337.00	6161.00	4725	20240604	-39.05	2500	20241209	15.20	3200	-10.00	20250123	2820	2.13	20250219	4725	-39.05	20240604	2500	15.20	20241209	N	208350	500	44 억	402177	N	N	N	N
152	20250304	100843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	-25	5	-0.86	4082770	1416	14.59	2945	2945	2865	3760	2030	2895	2883.31	4.55	-618	3128	3011	2953	2836	2778	2982	2807	44	865	500	1910	5	1	8838549	254	2.15	0.47	12	0.02	1337.00	6161.00	4725	20240604	-39.26	2500	20241209	14.80	3200	-10.31	20250123	2820	1.77	20250219	4725	-39.26	20240604	2500	14.80	20241209	N	208350	500	44 억	402177	N	N	N	N
153	20250304	090840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	5	2	0.17	1277045	439	4.52	2945	2945	2895	3760	2030	2895	2908.99	4.55	-262	3128	3011	2953	2836	2778	2982	2807	44	865	500	1910	5	1	8838549	256	2.17	0.47	12	0.00	1337.00	6161.00	4725	20240604	-38.62	2500	20241209	16.00	3200	-9.38	20250123	2820	2.84	20250219	4725	-38.62	20240604	2500	16.00	20241209	N	208350	500	44 억	402177	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History