KissMeData/214180/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161006	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11990	-20	5	-0.17	187521560	15739	33.77	11960	12000	11860	15610	8410	12010	11914.45	12.37	-1065	12130	12070	12030	11970	11930	12050	11950	68	3600	500	8880	10	1	13124613	1574	5.70	0.69	12	0.12	2105.00	17323.00	13840	20240516	-13.37	11600	20241209	3.36	12580	-4.69	20250317	11610	3.27	20250203	13840	-13.37	20240516	11600	3.36	20241209	1.05	N	214180	500	67 억	1623343	N	N	0	N	N
3	20250328	151010	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11920	-90	5	-0.75	176332050	14801	31.76	11960	12000	11860	15610	8410	12010	11913.52	12.37	-1039	12130	12070	12030	11970	11930	12050	11950	68	3600	500	8880	10	1	13124613	1564	5.66	0.69	12	0.11	2105.00	17323.00	13840	20240516	-13.87	11600	20241209	2.76	12580	-5.25	20250317	11610	2.67	20250203	13840	-13.87	20240516	11600	2.76	20241209	1.05	N	214180	500	67 억	1623343	N	N	0	N	N
4	20250328	141012	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11950	-60	5	-0.50	116044290	9732	20.88	11960	12000	11880	15610	8410	12010	11923.99	12.37	-1995	12130	12070	12030	11970	11930	12050	11950	68	3600	500	8880	10	1	13124613	1568	5.68	0.69	12	0.07	2105.00	17323.00	13840	20240516	-13.66	11600	20241209	3.02	12580	-5.01	20250317	11610	2.93	20250203	13840	-13.66	20240516	11600	3.02	20241209	1.05	N	214180	500	67 억	1623343	N	N	0	N	N
5	20250328	131009	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11950	-60	5	-0.50	101631820	8526	18.30	11960	12000	11880	15610	8410	12010	11920.22	12.37	-2452	12130	12070	12030	11970	11930	12050	11950	68	3600	500	8880	10	1	13124613	1568	5.68	0.69	12	0.06	2105.00	17323.00	13840	20240516	-13.66	11600	20241209	3.02	12580	-5.01	20250317	11610	2.93	20250203	13840	-13.66	20240516	11600	3.02	20241209	1.05	N	214180	500	67 억	1623343	N	N	0	N	N
6	20250328	121008	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11920	-90	5	-0.75	80616280	6765	14.52	11960	12000	11880	15610	8410	12010	11916.67	12.37	-1547	12130	12070	12030	11970	11930	12050	11950	68	3600	500	8880	10	1	13124613	1564	5.66	0.69	12	0.05	2105.00	17323.00	13840	20240516	-13.87	11600	20241209	2.76	12580	-5.25	20250317	11610	2.67	20250203	13840	-13.87	20240516	11600	2.76	20241209	1.05	N	214180	500	67 억	1623343	N	N	0	N	N
7	20250328	111004	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11900	-110	5	-0.92	73956290	6206	13.32	11960	12000	11880	15610	8410	12010	11916.90	12.37	-1575	12130	12070	12030	11970	11930	12050	11950	68	3600	500	8880	10	1	13124613	1562	5.65	0.69	12	0.05	2105.00	17323.00	13840	20240516	-14.02	11600	20241209	2.59	12580	-5.41	20250317	11610	2.50	20250203	13840	-14.02	20240516	11600	2.59	20241209	1.05	N	214180	500	67 억	1623343	N	N	0	N	N
8	20250328	101012	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11920	-90	5	-0.75	43437230	3643	7.82	11960	12000	11890	15610	8410	12010	11923.48	12.37	-1280	12130	12070	12030	11970	11930	12050	11950	68	3600	500	8880	10	1	13124613	1564	5.66	0.69	12	0.03	2105.00	17323.00	13840	20240516	-13.87	11600	20241209	2.76	12580	-5.25	20250317	11610	2.67	20250203	13840	-13.87	20240516	11600	2.76	20241209	1.05	N	214180	500	67 억	1623343	N	N	0	N	N
9	20250328	091017	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11890	-120	5	-1.00	31033020	2601	5.58	11960	11960	11890	15610	8410	12010	11931.19	12.37	-573	12130	12070	12030	11970	11930	12050	11950	68	3600	500	8880	10	1	13124613	1561	5.65	0.69	12	0.02	2105.00	17323.00	13840	20240516	-14.09	11600	20241209	2.50	12580	-5.48	20250317	11610	2.41	20250203	13840	-14.09	20240516	11600	2.50	20241209	1.05	N	214180	500	67 억	1623343	N	N	0	N	N
10	20250327	162324	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12010	-90	5	-0.74	559387860	46585	332.80	12040	12090	11990	15730	8470	12100	12007.90	12.63	2617	12240	12170	12100	12030	11960	12135	11995	68	3630	500	8950	10	1	13124613	1576	7.06	0.84	12	0.35	1702.00	14371.00	13840	20240516	-13.22	11600	20241209	3.53	12580	-4.53	20250317	11610	3.45	20250203	13840	-13.22	20240516	11600	3.53	20241209	1.03	N	214180	500	67 억	1656987	N	N	0	N	N
11	20250327	151008	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12000	-100	5	-0.83	553375280	46084	329.22	12040	12090	11990	15730	8470	12100	12007.97	12.63	2497	12240	12170	12100	12030	11960	12135	11995	68	3630	500	8950	10	1	13124613	1575	7.05	0.84	12	0.35	1702.00	14371.00	13840	20240516	-13.29	11600	20241209	3.45	12580	-4.61	20250317	11610	3.36	20250203	13840	-13.29	20240516	11600	3.45	20241209	1.03	N	214180	500	67 억	1656987	N	N	0	N	N
12	20250327	141009	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12020	-80	5	-0.66	293655580	24443	174.62	12040	12090	12000	15730	8470	12100	12013.89	12.63	1820	12240	12170	12100	12030	11960	12135	11995	68	3630	500	8950	10	1	13124613	1578	7.06	0.84	12	0.19	1702.00	14371.00	13840	20240516	-13.15	11600	20241209	3.62	12580	-4.45	20250317	11610	3.53	20250203	13840	-13.15	20240516	11600	3.62	20241209	1.03	N	214180	500	67 억	1656987	N	N	0	N	N
13	20250327	131004	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12060	-40	5	-0.33	79356790	6593	47.10	12040	12090	12000	15730	8470	12100	12036.52	12.63	678	12240	12170	12100	12030	11960	12135	11995	68	3630	500	8950	10	1	13124613	1583	7.09	0.84	12	0.05	1702.00	14371.00	13840	20240516	-12.86	11600	20241209	3.97	12580	-4.13	20250317	11610	3.88	20250203	13840	-12.86	20240516	11600	3.97	20241209	1.03	N	214180	500	67 억	1656987	N	N	0	N	N
14	20250327	121012	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12060	-40	5	-0.33	77053450	6402	45.74	12040	12090	12000	15730	8470	12100	12035.84	12.63	693	12240	12170	12100	12030	11960	12135	11995	68	3630	500	8950	10	1	13124613	1583	7.09	0.84	12	0.05	1702.00	14371.00	13840	20240516	-12.86	11600	20241209	3.97	12580	-4.13	20250317	11610	3.88	20250203	13840	-12.86	20240516	11600	3.97	20241209	1.03	N	214180	500	67 억	1656987	N	N	0	N	N
15	20250327	111008	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12040	-60	5	-0.50	64409710	5352	38.23	12040	12090	12000	15730	8470	12100	12034.70	12.63	750	12240	12170	12100	12030	11960	12135	11995	68	3630	500	8950	10	1	13124613	1580	7.07	0.84	12	0.04	1702.00	14371.00	13840	20240516	-13.01	11600	20241209	3.79	12580	-4.29	20250317	11610	3.70	20250203	13840	-13.01	20240516	11600	3.79	20241209	1.03	N	214180	500	67 억	1656987	N	N	0	N	N
16	20250327	101004	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12030	-70	5	-0.58	57737310	4798	34.28	12040	12090	12000	15730	8470	12100	12033.62	12.63	1194	12240	12170	12100	12030	11960	12135	11995	68	3630	500	8950	10	1	13124613	1579	7.07	0.84	12	0.04	1702.00	14371.00	13840	20240516	-13.08	11600	20241209	3.71	12580	-4.37	20250317	11610	3.62	20250203	13840	-13.08	20240516	11600	3.71	20241209	1.03	N	214180	500	67 억	1656987	N	N	0	N	N
17	20250327	091008	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12080	-20	5	-0.17	747140	62	0.44	12040	12080	12040	15730	8470	12100	12050.65	12.63	15	12240	12170	12100	12030	11960	12135	11995	68	3630	500	8950	10	1	13124613	1585	7.10	0.84	12	0.00	1702.00	14371.00	13840	20240516	-12.72	11600	20241209	4.14	12580	-3.97	20250317	11610	4.05	20250203	13840	-12.72	20240516	11600	4.14	20241209	1.03	N	214180	500	67 억	1656987	N	N	0	N	N
18	20250326	160957	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12100	-80	5	-0.66	169048430	13994	56.01	12110	12170	12030	15830	8530	12180	12080.07	12.13	962	12473	12326	12203	12056	11933	12265	11995	68	3650	500	9010	10	1	13124613	1588	7.11	0.84	12	0.11	1702.00	14371.00	13840	20240516	-12.57	11600	20241209	4.31	12580	-3.82	20250317	11610	4.22	20250203	13840	-12.57	20240516	11600	4.31	20241209	1.01	N	214180	500	67 억	1591749	N	N	0	N	N
19	20250326	151000	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12100	-80	5	-0.66	159535720	13208	52.86	12110	12170	12030	15830	8530	12180	12078.72	12.13	1146	12473	12326	12203	12056	11933	12265	11995	68	3650	500	9010	10	1	13124613	1588	7.11	0.84	12	0.10	1702.00	14371.00	13840	20240516	-12.57	11600	20241209	4.31	12580	-3.82	20250317	11610	4.22	20250203	13840	-12.57	20240516	11600	4.31	20241209	1.01	N	214180	500	67 억	1591749	N	N	0	N	N
20	20250326	140958	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12150	-30	5	-0.25	148236050	12277	49.14	12110	12170	12030	15830	8530	12180	12074.29	12.13	1229	12473	12326	12203	12056	11933	12265	11995	68	3650	500	9010	10	1	13124613	1595	7.14	0.85	12	0.09	1702.00	14371.00	13840	20240516	-12.21	11600	20241209	4.74	12580	-3.42	20250317	11610	4.65	20250203	13840	-12.21	20240516	11600	4.74	20241209	1.01	N	214180	500	67 억	1591749	N	N	0	N	N
21	20250326	130959	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12150	-30	5	-0.25	144383360	11960	47.87	12110	12170	12030	15830	8530	12180	12072.19	12.13	1068	12473	12326	12203	12056	11933	12265	11995	68	3650	500	9010	10	1	13124613	1595	7.14	0.85	12	0.09	1702.00	14371.00	13840	20240516	-12.21	11600	20241209	4.74	12580	-3.42	20250317	11610	4.65	20250203	13840	-12.21	20240516	11600	4.74	20241209	1.01	N	214180	500	67 억	1591749	N	N	0	N	N
22	20250326	121005	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12120	-60	5	-0.49	134345890	11133	44.56	12110	12170	12030	15830	8530	12180	12067.36	12.13	898	12473	12326	12203	12056	11933	12265	11995	68	3650	500	9010	10	1	13124613	1591	7.12	0.84	12	0.08	1702.00	14371.00	13840	20240516	-12.43	11600	20241209	4.48	12580	-3.66	20250317	11610	4.39	20250203	13840	-12.43	20240516	11600	4.48	20241209	1.01	N	214180	500	67 억	1591749	N	N	0	N	N
23	20250326	111001	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12120	-60	5	-0.49	130904280	10849	43.42	12110	12170	12030	15830	8530	12180	12066.02	12.13	921	12473	12326	12203	12056	11933	12265	11995	68	3650	500	9010	10	1	13124613	1591	7.12	0.84	12	0.08	1702.00	14371.00	13840	20240516	-12.43	11600	20241209	4.48	12580	-3.66	20250317	11610	4.39	20250203	13840	-12.43	20240516	11600	4.48	20241209	1.01	N	214180	500	67 억	1591749	N	N	0	N	N
24	20250326	101000	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12070	-110	5	-0.90	98955330	8208	32.85	12110	12170	12030	15830	8530	12180	12055.96	12.13	-584	12473	12326	12203	12056	11933	12265	11995	68	3650	500	9010	10	1	13124613	1584	7.09	0.84	12	0.06	1702.00	14371.00	13840	20240516	-12.79	11600	20241209	4.05	12580	-4.05	20250317	11610	3.96	20250203	13840	-12.79	20240516	11600	4.05	20241209	1.01	N	214180	500	67 억	1591749	N	N	0	N	N
25	20250326	091001	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12140	-40	5	-0.33	605750	50	0.20	12110	12170	12100	15830	8530	12180	12115.00	12.13	2	12473	12326	12203	12056	11933	12265	11995	68	3650	500	9010	10	1	13124613	1593	7.13	0.84	12	0.00	1702.00	14371.00	13840	20240516	-12.28	11600	20241209	4.66	12580	-3.50	20250317	11610	4.57	20250203	13840	-12.28	20240516	11600	4.66	20241209	1.01	N	214180	500	67 억	1591749	N	N	0	N	N
26	20250325	160953	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12180	-150	5	-1.22	303312335	24944	265.36	12330	12350	12080	16020	8640	12330	12159.73	12.18	-3440	12456	12392	12306	12242	12156	12350	12200	68	3690	500	9120	10	1	13124613	1599	7.16	0.85	12	0.19	1702.00	14371.00	13840	20240516	-11.99	11600	20241209	5.00	12580	-3.18	20250317	11610	4.91	20250203	13840	-11.99	20240516	11600	5.00	20241209	1.04	N	214180	500	67 억	1598623	N	N	0	N	N
27	20250325	150956	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12110	-220	5	-1.78	281447535	23146	246.23	12330	12350	12080	16020	8640	12330	12159.66	12.18	-3030	12456	12392	12306	12242	12156	12350	12200	68	3690	500	9120	10	1	13124613	1589	7.12	0.84	12	0.18	1702.00	14371.00	13840	20240516	-12.50	11600	20241209	4.40	12580	-3.74	20250317	11610	4.31	20250203	13840	-12.50	20240516	11600	4.40	20241209	1.04	N	214180	500	67 억	1598623	N	N	0	N	N
28	20250325	140952	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12090	-240	5	-1.95	276714895	22755	242.07	12330	12350	12080	16020	8640	12330	12160.62	12.18	-3233	12456	12392	12306	12242	12156	12350	12200	68	3690	500	9120	10	1	13124613	1587	7.10	0.84	12	0.17	1702.00	14371.00	13840	20240516	-12.64	11600	20241209	4.22	12580	-3.90	20250317	11610	4.13	20250203	13840	-12.64	20240516	11600	4.22	20241209	1.04	N	214180	500	67 억	1598623	N	N	0	N	N
29	20250325	131044	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12100	-230	5	-1.87	217496345	17858	189.98	12330	12350	12090	16020	8640	12330	12179.21	12.18	-3078	12456	12392	12306	12242	12156	12350	12200	68	3690	500	9120	10	1	13124613	1588	7.11	0.84	12	0.14	1702.00	14371.00	13840	20240516	-12.57	11600	20241209	4.31	12580	-3.82	20250317	11610	4.22	20250203	13840	-12.57	20240516	11600	4.31	20241209	1.04	N	214180	500	67 억	1598623	N	N	0	N	N
30	20250325	120954	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12140	-190	5	-1.54	175323465	14375	152.93	12330	12350	12120	16020	8640	12330	12196.41	12.18	-3120	12456	12392	12306	12242	12156	12350	12200	68	3690	500	9120	10	1	13124613	1593	7.13	0.84	12	0.11	1702.00	14371.00	13840	20240516	-12.28	11600	20241209	4.66	12580	-3.50	20250317	11610	4.57	20250203	13840	-12.28	20240516	11600	4.66	20241209	1.04	N	214180	500	67 억	1598623	N	N	0	N	N
31	20250325	110953	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12200	-130	5	-1.05	105959220	8670	92.23	12330	12350	12190	16020	8640	12330	12221.36	12.18	-1160	12456	12392	12306	12242	12156	12350	12200	68	3690	500	9120	10	1	13124613	1601	7.17	0.85	12	0.07	1702.00	14371.00	13840	20240516	-11.85	11600	20241209	5.17	12580	-3.02	20250317	11610	5.08	20250203	13840	-11.85	20240516	11600	5.17	20241209	1.04	N	214180	500	67 억	1598623	N	N	0	N	N
32	20250325	101004	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12230	-100	5	-0.81	36896850	3011	32.03	12330	12350	12230	16020	8640	12330	12254.02	12.18	-1041	12456	12392	12306	12242	12156	12350	12200	68	3690	500	9120	10	1	13124613	1605	7.19	0.85	12	0.02	1702.00	14371.00	13840	20240516	-11.63	11600	20241209	5.43	12580	-2.78	20250317	11610	5.34	20250203	13840	-11.63	20240516	11600	5.43	20241209	1.04	N	214180	500	67 억	1598623	N	N	0	N	N
33	20250325	091002	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12290	-40	5	-0.32	12404800	1012	10.77	12330	12350	12240	16020	8640	12330	12257.71	12.18	478	12456	12392	12306	12242	12156	12350	12200	68	3690	500	9120	10	1	13124613	1613	7.22	0.86	12	0.01	1702.00	14371.00	13840	20240516	-11.20	11600	20241209	5.95	12580	-2.31	20250317	11610	5.86	20250203	13840	-11.20	20240516	11600	5.95	20241209	1.04	N	214180	500	67 억	1598623	N	N	0	N	N
34	20250324	160951	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12330	-40	5	-0.32	115426460	9400	54.35	12370	12370	12220	16080	8660	12370	12279.41	12.23	-893	12623	12496	12373	12246	12123	12435	12185	68	3710	500	9150	10	1	13124613	1618	7.24	0.86	12	0.07	1702.00	14371.00	13840	20240516	-10.91	11600	20241209	6.29	12580	-1.99	20250317	11610	6.20	20250203	13840	-10.91	20240516	11600	6.29	20241209	1.04	N	214180	500	67 억	1605726	N	N	0	N	N
35	20250324	150957	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12280	-90	5	-0.73	103662350	8445	48.83	12370	12370	12220	16080	8660	12370	12275.00	12.23	-722	12623	12496	12373	12246	12123	12435	12185	68	3710	500	9150	10	1	13124613	1612	7.22	0.85	12	0.06	1702.00	14371.00	13840	20240516	-11.27	11600	20241209	5.86	12580	-2.38	20250317	11610	5.77	20250203	13840	-11.27	20240516	11600	5.86	20241209	1.04	N	214180	500	67 억	1605726	N	N	0	N	N
36	20250324	140959	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12290	-80	5	-0.65	102103240	8318	48.10	12370	12370	12220	16080	8660	12370	12274.97	12.23	-715	12623	12496	12373	12246	12123	12435	12185	68	3710	500	9150	10	1	13124613	1613	7.22	0.86	12	0.06	1702.00	14371.00	13840	20240516	-11.20	11600	20241209	5.95	12580	-2.31	20250317	11610	5.86	20250203	13840	-11.20	20240516	11600	5.95	20241209	1.04	N	214180	500	67 억	1605726	N	N	0	N	N
37	20250324	130959	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12300	-70	5	-0.57	98078420	7990	46.20	12370	12370	12220	16080	8660	12370	12275.15	12.23	-715	12623	12496	12373	12246	12123	12435	12185	68	3710	500	9150	10	1	13124613	1614	7.23	0.86	12	0.06	1702.00	14371.00	13840	20240516	-11.13	11600	20241209	6.03	12580	-2.23	20250317	11610	5.94	20250203	13840	-11.13	20240516	11600	6.03	20241209	1.04	N	214180	500	67 억	1605726	N	N	0	N	N
38	20250324	120957	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12310	-60	5	-0.49	97758540	7964	46.05	12370	12370	12220	16080	8660	12370	12275.06	12.23	-715	12623	12496	12373	12246	12123	12435	12185	68	3710	500	9150	10	1	13124613	1616	7.23	0.86	12	0.06	1702.00	14371.00	13840	20240516	-11.05	11600	20241209	6.12	12580	-2.15	20250317	11610	6.03	20250203	13840	-11.05	20240516	11600	6.12	20241209	1.04	N	214180	500	67 억	1605726	N	N	0	N	N
39	20250324	110956	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12300	-70	5	-0.57	59652070	4866	28.14	12370	12370	12220	16080	8660	12370	12258.95	12.23	-636	12623	12496	12373	12246	12123	12435	12185	68	3710	500	9150	10	1	13124613	1614	7.23	0.86	12	0.04	1702.00	14371.00	13840	20240516	-11.13	11600	20241209	6.03	12580	-2.23	20250317	11610	5.94	20250203	13840	-11.13	20240516	11600	6.03	20241209	1.04	N	214180	500	67 억	1605726	N	N	0	N	N
40	20250324	100953	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12320	-50	5	-0.40	59319440	4839	27.98	12370	12370	12220	16080	8660	12370	12258.62	12.23	-636	12623	12496	12373	12246	12123	12435	12185	68	3710	500	9150	10	1	13124613	1617	7.24	0.86	12	0.04	1702.00	14371.00	13840	20240516	-10.98	11600	20241209	6.21	12580	-2.07	20250317	11610	6.12	20250203	13840	-10.98	20240516	11600	6.21	20241209	1.04	N	214180	500	67 억	1605726	N	N	0	N	N
41	20250324	090955	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12240	-130	5	-1.05	53081720	4332	25.05	12370	12370	12220	16080	8660	12370	12253.40	12.23	-706	12623	12496	12373	12246	12123	12435	12185	68	3710	500	9150	10	1	13124613	1606	7.19	0.85	12	0.03	1702.00	14371.00	13840	20240516	-11.56	11600	20241209	5.52	12580	-2.70	20250317	11610	5.43	20250203	13840	-11.56	20240516	11600	5.52	20241209	1.04	N	214180	500	67 억	1605726	N	N	0	N	N
42	20250321	161010	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12370	-80	5	-0.64	212836135	17294	87.40	12380	12500	12250	16180	8720	12450	12306.93	12.18	-2588	12590	12520	12430	12360	12270	12475	12315	68	3730	500	9210	10	1	13124613	1624	7.27	0.86	12	0.13	1702.00	14371.00	13840	20240516	-10.62	11600	20241209	6.64	12580	-1.67	20250317	11610	6.55	20250203	13840	-10.62	20240516	11600	6.64	20241209	1.05	N	214180	500	67 억	1599023	N	N	0	N	N
43	20250321	150955	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12280	-170	5	-1.37	203467135	16535	83.56	12380	12500	12250	16180	8720	12450	12305.24	12.18	-2411	12590	12520	12430	12360	12270	12475	12315	68	3730	500	9210	10	1	13124613	1612	7.22	0.85	12	0.13	1702.00	14371.00	13840	20240516	-11.27	11600	20241209	5.86	12580	-2.38	20250317	11610	5.77	20250203	13840	-11.27	20240516	11600	5.86	20241209	1.05	N	214180	500	67 억	1599023	N	N	0	N	N
44	20250321	140956	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12280	-170	5	-1.37	186235995	15131	76.47	12380	12500	12250	16180	8720	12450	12308.24	12.18	-2038	12590	12520	12430	12360	12270	12475	12315	68	3730	500	9210	10	1	13124613	1612	7.22	0.85	12	0.12	1702.00	14371.00	13840	20240516	-11.27	11600	20241209	5.86	12580	-2.38	20250317	11610	5.77	20250203	13840	-11.27	20240516	11600	5.86	20241209	1.05	N	214180	500	67 억	1599023	N	N	0	N	N
45	20250321	130957	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12310	-140	5	-1.12	113703135	9218	46.59	12380	12500	12280	16180	8720	12450	12334.90	12.18	-2779	12590	12520	12430	12360	12270	12475	12315	68	3730	500	9210	10	1	13124613	1616	7.23	0.86	12	0.07	1702.00	14371.00	13840	20240516	-11.05	11600	20241209	6.12	12580	-2.15	20250317	11610	6.03	20250203	13840	-11.05	20240516	11600	6.12	20241209	1.05	N	214180	500	67 억	1599023	N	N	0	N	N
46	20250321	120957	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12320	-130	5	-1.04	82255820	6679	33.75	12380	12500	12280	16180	8720	12450	12315.59	12.18	-1610	12590	12520	12430	12360	12270	12475	12315	68	3730	500	9210	10	1	13124613	1617	7.24	0.86	12	0.05	1702.00	14371.00	13840	20240516	-10.98	11600	20241209	6.21	12580	-2.07	20250317	11610	6.12	20250203	13840	-10.98	20240516	11600	6.21	20241209	1.05	N	214180	500	67 억	1599023	N	N	0	N	N
47	20250321	110956	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12320	-130	5	-1.04	68242930	5540	28.00	12380	12500	12280	16180	8720	12450	12318.22	12.18	-1573	12590	12520	12430	12360	12270	12475	12315	68	3730	500	9210	10	1	13124613	1617	7.24	0.86	12	0.04	1702.00	14371.00	13840	20240516	-10.98	11600	20241209	6.21	12580	-2.07	20250317	11610	6.12	20250203	13840	-10.98	20240516	11600	6.21	20241209	1.05	N	214180	500	67 억	1599023	N	N	0	N	N
48	20250321	100958	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12310	-140	5	-1.12	58829720	4776	24.14	12380	12500	12280	16180	8720	12450	12317.78	12.18	-1003	12590	12520	12430	12360	12270	12475	12315	68	3730	500	9210	10	1	13124613	1616	7.23	0.86	12	0.04	1702.00	14371.00	13840	20240516	-11.05	11600	20241209	6.12	12580	-2.15	20250317	11610	6.03	20250203	13840	-11.05	20240516	11600	6.12	20241209	1.05	N	214180	500	67 억	1599023	N	N	0	N	N
49	20250321	091003	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12430	-20	5	-0.16	1281530	103	0.52	12380	12500	12370	16180	8720	12450	12442.04	12.18	-20	12590	12520	12430	12360	12270	12475	12315	68	3730	500	9210	10	1	13124613	1631	7.30	0.86	12	0.00	1702.00	14371.00	13840	20240516	-10.19	11600	20241209	7.16	12580	-1.19	20250317	11610	7.06	20250203	13840	-10.19	20240516	11600	7.16	20241209	1.05	N	214180	500	67 억	1599023	N	N	0	N	N
50	20250320	161438	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12450	-40	5	-0.32	245154735	19786	81.45	12500	12500	12340	16230	8750	12490	12390.31	12.20	3114	12676	12582	12456	12362	12236	12630	12410	68	3740	500	9240	10	1	13124613	1634	7.31	0.87	12	0.15	1702.00	14371.00	13840	20240516	-10.04	11600	20241209	7.33	12580	-1.03	20250317	11610	7.24	20250203	13840	-10.04	20240516	11600	7.33	20241209	1.04	N	214180	500	67 억	1601109	N	N	1	N	N
51	20250320	150954	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12350	-140	5	-1.12	204311235	16481	67.85	12500	12500	12350	16230	8750	12490	12396.77	12.20	4835	12676	12582	12456	12362	12236	12630	12410	68	3740	500	9240	10	1	13124613	1621	7.26	0.86	12	0.13	1702.00	14371.00	13840	20240516	-10.77	11600	20241209	6.47	12580	-1.83	20250317	11610	6.37	20250203	13840	-10.77	20240516	11600	6.47	20241209	1.04	N	214180	500	67 억	1601109	N	N	1	N	N
52	20250320	140957	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12380	-110	5	-0.88	182786705	14740	60.68	12500	12500	12360	16230	8750	12490	12400.73	12.20	4549	12676	12582	12456	12362	12236	12630	12410	68	3740	500	9240	10	1	13124613	1625	7.27	0.86	12	0.11	1702.00	14371.00	13840	20240516	-10.55	11600	20241209	6.72	12580	-1.59	20250317	11610	6.63	20250203	13840	-10.55	20240516	11600	6.72	20241209	1.04	N	214180	500	67 억	1601109	N	N	1	N	N
53	20250320	130956	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12380	-110	5	-0.88	168151715	13560	55.82	12500	12500	12360	16230	8750	12490	12400.57	12.20	4409	12676	12582	12456	12362	12236	12630	12410	68	3740	500	9240	10	1	13124613	1625	7.27	0.86	12	0.10	1702.00	14371.00	13840	20240516	-10.55	11600	20241209	6.72	12580	-1.59	20250317	11610	6.63	20250203	13840	-10.55	20240516	11600	6.72	20241209	1.04	N	214180	500	67 억	1601109	N	N	1	N	N
54	20250320	120954	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12390	-100	5	-0.80	135142825	10897	44.86	12500	12500	12370	16230	8750	12490	12401.84	12.20	3245	12676	12582	12456	12362	12236	12630	12410	68	3740	500	9240	10	1	13124613	1626	7.28	0.86	12	0.08	1702.00	14371.00	13840	20240516	-10.48	11600	20241209	6.81	12580	-1.51	20250317	11610	6.72	20250203	13840	-10.48	20240516	11600	6.81	20241209	1.04	N	214180	500	67 억	1601109	N	N	1	N	N
55	20250320	110955	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12430	-60	5	-0.48	123435085	9954	40.98	12500	12500	12370	16230	8750	12490	12400.55	12.20	2873	12676	12582	12456	12362	12236	12630	12410	68	3740	500	9240	10	1	13124613	1631	7.30	0.86	12	0.08	1702.00	14371.00	13840	20240516	-10.19	11600	20241209	7.16	12580	-1.19	20250317	11610	7.06	20250203	13840	-10.19	20240516	11600	7.16	20241209	1.04	N	214180	500	67 억	1601109	N	N	1	N	N
56	20250320	100954	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12410	-80	5	-0.64	55971820	4507	18.55	12500	12500	12400	16230	8750	12490	12418.86	12.20	-506	12676	12582	12456	12362	12236	12630	12410	68	3740	500	9240	10	1	13124613	1629	7.29	0.86	12	0.03	1702.00	14371.00	13840	20240516	-10.33	11600	20241209	6.98	12580	-1.35	20250317	11610	6.89	20250203	13840	-10.33	20240516	11600	6.98	20241209	1.04	N	214180	500	67 억	1601109	N	N	1	N	N
57	20250320	090957	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12495	5	2	0.04	149995	12	0.05	12500	12500	12495	16230	8750	12490	12499.58	12.20	-1	12676	12582	12456	12362	12236	12630	12410	68	3740	500	9240	10	1	13124613	1640	7.34	0.87	12	0.00	1702.00	14371.00	13840	20240516	-9.72	11600	20241209	7.72	12580	-0.68	20250317	11610	7.62	20250203	13840	-9.72	20240516	11600	7.72	20241209	1.04	N	214180	500	67 억	1601109	N	N	1	N	N
58	20250319	160950	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12490	-50	5	-0.40	299887830	24149	113.16	12480	12550	12330	16300	8780	12540	12418.23	12.13	5214	12633	12586	12533	12486	12433	12590	12490	68	3760	500	9270	10	1	13124613	1639	7.34	0.87	12	0.18	1702.00	14371.00	13840	20240516	-9.75	11600	20241209	7.67	12580	-0.72	20250317	11610	7.58	20250203	13840	-9.75	20240516	11600	7.67	20241209	1.05	N	214180	500	67 억	1591495	N	N	1	N	N
59	20250319	150952	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12400	-140	5	-1.12	277011730	22305	104.52	12480	12550	12330	16300	8780	12540	12419.27	12.13	3737	12633	12586	12533	12486	12433	12590	12490	68	3760	500	9270	10	1	13124613	1627	7.29	0.86	12	0.17	1702.00	14371.00	13840	20240516	-10.40	11600	20241209	6.90	12580	-1.43	20250317	11610	6.80	20250203	13840	-10.40	20240516	11600	6.90	20241209	1.05	N	214180	500	67 억	1591495	N	N	38	N	N
60	20250319	140954	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12380	-160	5	-1.28	254196370	20465	95.90	12480	12550	12330	16300	8780	12540	12421.03	12.13	3446	12633	12586	12533	12486	12433	12590	12490	68	3760	500	9270	10	1	13124613	1625	7.27	0.86	12	0.16	1702.00	14371.00	13840	20240516	-10.55	11600	20241209	6.72	12580	-1.59	20250317	11610	6.63	20250203	13840	-10.55	20240516	11600	6.72	20241209	1.05	N	214180	500	67 억	1591495	N	N	38	N	N
61	20250319	130952	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12400	-140	5	-1.12	234557880	18878	88.46	12480	12550	12330	16300	8780	12540	12424.93	12.13	2890	12633	12586	12533	12486	12433	12590	12490	68	3760	500	9270	10	1	13124613	1627	7.29	0.86	12	0.14	1702.00	14371.00	13840	20240516	-10.40	11600	20241209	6.90	12580	-1.43	20250317	11610	6.80	20250203	13840	-10.40	20240516	11600	6.90	20241209	1.05	N	214180	500	67 억	1591495	N	N	38	N	N
62	20250319	120951	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12420	-120	5	-0.96	228075810	18355	86.01	12480	12550	12330	16300	8780	12540	12425.81	12.13	2730	12633	12586	12533	12486	12433	12590	12490	68	3760	500	9270	10	1	13124613	1630	7.30	0.86	12	0.14	1702.00	14371.00	13840	20240516	-10.26	11600	20241209	7.07	12580	-1.27	20250317	11610	6.98	20250203	13840	-10.26	20240516	11600	7.07	20241209	1.05	N	214180	500	67 억	1591495	N	N	38	N	N
63	20250319	110951	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12440	-100	5	-0.80	100796430	8077	37.85	12480	12550	12420	16300	8780	12540	12479.44	12.13	-178	12633	12586	12533	12486	12433	12590	12490	68	3760	500	9270	10	1	13124613	1633	7.31	0.87	12	0.06	1702.00	14371.00	13840	20240516	-10.12	11600	20241209	7.24	12580	-1.11	20250317	11610	7.15	20250203	13840	-10.12	20240516	11600	7.24	20241209	1.05	N	214180	500	67 억	1591495	N	N	38	N	N
64	20250319	100952	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12500	-40	5	-0.32	49884280	3987	18.68	12480	12550	12480	16300	8780	12540	12511.73	12.13	-423	12633	12586	12533	12486	12433	12590	12490	68	3760	500	9270	10	1	13124613	1641	7.34	0.87	12	0.03	1702.00	14371.00	13840	20240516	-9.68	11600	20241209	7.76	12580	-0.64	20250317	11610	7.67	20250203	13840	-9.68	20240516	11600	7.76	20241209	1.05	N	214180	500	67 억	1591495	N	N	38	N	N
65	20250319	090956	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12530	-10	5	-0.08	32767460	2618	12.27	12480	12550	12480	16300	8780	12540	12516.22	12.13	-670	12633	12586	12533	12486	12433	12590	12490	68	3760	500	9270	10	1	13124613	1645	7.36	0.87	12	0.02	1702.00	14371.00	13840	20240516	-9.47	11600	20241209	8.02	12580	-0.40	20250317	11610	7.92	20250203	13840	-9.47	20240516	11600	8.02	20241209	1.05	N	214180	500	67 억	1591495	N	N	38	N	N
66	20250318	160947	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12540	-40	5	-0.32	267330860	21341	168.86	12540	12580	12480	16350	8810	12580	12526.63	12.18	-371	12680	12630	12530	12480	12380	12655	12505	68	3770	500	9300	10	1	13124613	1646	7.37	0.87	12	0.16	1702.00	14371.00	13840	20240516	-9.39	11600	20241209	8.10	12580	0.00	20250317	11610	8.01	20250203	13840	-9.39	20240516	11600	8.10	20241209	1.06	N	214180	500	67 억	1598235	N	N	38	N	N
67	20250318	150952	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12530	-50	5	-0.40	250570430	20004	158.28	12540	12580	12480	16350	8810	12580	12526.02	12.18	-197	12680	12630	12530	12480	12380	12655	12505	68	3770	500	9300	10	1	13124613	1645	7.36	0.87	12	0.15	1702.00	14371.00	13840	20240516	-9.47	11600	20241209	8.02	12580	0.00	20250317	11610	7.92	20250203	13840	-9.47	20240516	11600	8.02	20241209	1.06	N	214180	500	67 억	1598235	N	N	0	N	N
68	20250318	140949	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12510	-70	5	-0.56	209653920	16734	132.41	12540	12580	12480	16350	8810	12580	12528.62	12.18	-535	12680	12630	12530	12480	12380	12655	12505	68	3770	500	9300	10	1	13124613	1642	7.35	0.87	12	0.13	1702.00	14371.00	13840	20240516	-9.61	11600	20241209	7.84	12580	0.00	20250317	11610	7.75	20250203	13840	-9.61	20240516	11600	7.84	20241209	1.06	N	214180	500	67 억	1598235	N	N	0	N	N
69	20250318	130948	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12500	-80	5	-0.64	188021690	15005	118.73	12540	12580	12480	16350	8810	12580	12530.60	12.18	-641	12680	12630	12530	12480	12380	12655	12505	68	3770	500	9300	10	1	13124613	1641	7.34	0.87	12	0.11	1702.00	14371.00	13840	20240516	-9.68	11600	20241209	7.76	12580	0.00	20250317	11610	7.67	20250203	13840	-9.68	20240516	11600	7.76	20241209	1.06	N	214180	500	67 억	1598235	N	N	0	N	N
70	20250318	120949	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12530	-50	5	-0.40	144685040	11544	91.34	12540	12580	12480	16350	8810	12580	12533.35	12.18	-607	12680	12630	12530	12480	12380	12655	12505	68	3770	500	9300	10	1	13124613	1645	7.36	0.87	12	0.09	1702.00	14371.00	13840	20240516	-9.47	11600	20241209	8.02	12580	0.00	20250317	11610	7.92	20250203	13840	-9.47	20240516	11600	8.02	20241209	1.06	N	214180	500	67 억	1598235	N	N	0	N	N
71	20250318	110948	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12570	-10	5	-0.08	120414670	9612	76.06	12540	12580	12480	16350	8810	12580	12527.54	12.18	62	12680	12630	12530	12480	12380	12655	12505	68	3770	500	9300	10	1	13124613	1650	7.39	0.87	12	0.07	1702.00	14371.00	13840	20240516	-9.18	11600	20241209	8.36	12580	0.00	20250317	11610	8.27	20250203	13840	-9.18	20240516	11600	8.36	20241209	1.06	N	214180	500	67 억	1598235	N	N	0	N	N
72	20250318	100950	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12520	-60	5	-0.48	90752030	7247	57.34	12540	12580	12480	16350	8810	12580	12522.70	12.18	-330	12680	12630	12530	12480	12380	12655	12505	68	3770	500	9300	10	1	13124613	1643	7.36	0.87	12	0.06	1702.00	14371.00	13840	20240516	-9.54	11600	20241209	7.93	12580	0.00	20250317	11610	7.84	20250203	13840	-9.54	20240516	11600	7.93	20241209	1.06	N	214180	500	67 억	1598235	N	N	0	N	N
73	20250318	090953	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12560	-20	5	-0.16	527570	42	0.33	12540	12580	12540	16350	8810	12580	12561.19	12.18	-13	12680	12630	12530	12480	12380	12655	12505	68	3770	500	9300	10	1	13124613	1648	7.38	0.87	12	0.00	1702.00	14371.00	13840	20240516	-9.25	11600	20241209	8.28	12580	0.00	20250317	11610	8.18	20250203	13840	-9.25	20240516	11600	8.28	20241209	1.06	N	214180	500	67 억	1598235	N	N	0	N	N
74	20250317	160946	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12580	110	2	0.88	158409425	12637	41.28	12440	12580	12430	16210	8730	12470	12535.33	12.19	961	12623	12546	12423	12346	12223	12585	12385	68	3740	500	9220	10	1	13124613	1651	7.39	0.88	12	0.10	1702.00	14371.00	13840	20240516	-9.10	11600	20241209	8.45	12580	0.00	20250317	11610	8.35	20250203	13840	-9.10	20240516	11600	8.45	20241209	1.05	N	214180	500	67 억	1599940	N	N	0	N	N
75	20250317	150945	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12570	100	2	0.80	126694565	10111	33.03	12440	12580	12430	16210	8730	12470	12530.37	12.19	2099	12623	12546	12423	12346	12223	12585	12385	68	3740	500	9220	10	1	13124613	1650	7.39	0.87	12	0.08	1702.00	14371.00	13840	20240516	-9.18	11600	20241209	8.36	12580	-0.08	20250317	11610	8.27	20250203	13840	-9.18	20240516	11600	8.36	20241209	1.05	N	214180	500	67 억	1599940	N	N	0	N	N
76	20250317	140947	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12540	70	2	0.56	116385845	9290	30.34	12440	12580	12430	16210	8730	12470	12528.08	12.19	1797	12623	12546	12423	12346	12223	12585	12385	68	3740	500	9220	10	1	13124613	1646	7.37	0.87	12	0.07	1702.00	14371.00	13840	20240516	-9.39	11600	20241209	8.10	12580	-0.32	20250317	11610	8.01	20250203	13840	-9.39	20240516	11600	8.10	20241209	1.05	N	214180	500	67 억	1599940	N	N	0	N	N
77	20250317	130946	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12560	90	2	0.72	101069685	8069	26.36	12440	12580	12430	16210	8730	12470	12525.68	12.19	1284	12623	12546	12423	12346	12223	12585	12385	68	3740	500	9220	10	1	13124613	1648	7.38	0.87	12	0.06	1702.00	14371.00	13840	20240516	-9.25	11600	20241209	8.28	12580	-0.16	20250317	11610	8.18	20250203	13840	-9.25	20240516	11600	8.28	20241209	1.05	N	214180	500	67 억	1599940	N	N	0	N	N
78	20250317	120946	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12570	100	2	0.80	96827005	7731	25.25	12440	12580	12430	16210	8730	12470	12524.51	12.19	1168	12623	12546	12423	12346	12223	12585	12385	68	3740	500	9220	10	1	13124613	1650	7.39	0.87	12	0.06	1702.00	14371.00	13840	20240516	-9.18	11600	20241209	8.36	12580	-0.08	20250317	11610	8.27	20250203	13840	-9.18	20240516	11600	8.36	20241209	1.05	N	214180	500	67 억	1599940	N	N	0	N	N
79	20250317	110946	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12530	60	2	0.48	57152300	4569	14.92	12440	12550	12430	16210	8730	12470	12508.71	12.19	327	12623	12546	12423	12346	12223	12585	12385	68	3740	500	9220	10	1	13124613	1645	7.36	0.87	12	0.03	1702.00	14371.00	13840	20240516	-9.47	11600	20241209	8.02	12550	-0.16	20250317	11610	7.92	20250203	13840	-9.47	20240516	11600	8.02	20241209	1.05	N	214180	500	67 억	1599940	N	N	0	N	N
80	20250317	100945	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12540	70	2	0.56	28543350	2282	7.45	12440	12550	12430	16210	8730	12470	12508.04	12.19	-148	12623	12546	12423	12346	12223	12585	12385	68	3740	500	9220	10	1	13124613	1646	7.37	0.87	12	0.02	1702.00	14371.00	13840	20240516	-9.39	11600	20241209	8.10	12550	-0.08	20250317	11610	8.01	20250203	13840	-9.39	20240516	11600	8.10	20241209	1.05	N	214180	500	67 억	1599940	N	N	0	N	N
81	20250317	090948	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12540	70	2	0.56	9262860	741	2.42	12440	12550	12430	16210	8730	12470	12500.49	12.19	-29	12623	12546	12423	12346	12223	12585	12385	68	3740	500	9220	10	1	13124613	1646	7.37	0.87	12	0.01	1702.00	14371.00	13840	20240516	-9.39	11600	20241209	8.10	12550	-0.08	20250317	11610	8.01	20250203	13840	-9.39	20240516	11600	8.10	20241209	1.05	N	214180	500	67 억	1599940	N	N	0	N	N
82	20250314	160942	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12470	60	2	0.48	381166135	30615	99.90	12300	12500	12300	16130	8690	12410	12450.28	12.23	6244	12516	12462	12356	12302	12196	12490	12330	68	3720	500	9180	10	1	13124613	1637	7.33	0.87	12	0.23	1702.00	14371.00	13840	20240516	-9.90	11600	20241209	7.50	12500	0.00	20250106	11610	7.41	20250203	13840	-9.90	20240516	11600	7.50	20241209	1.05	N	214180	500	67 억	1604589	N	N	7	N	N
83	20250314	150949	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12470	60	2	0.48	351898165	28268	92.24	12300	12500	12300	16130	8690	12410	12448.64	12.23	6410	12516	12462	12356	12302	12196	12490	12330	68	3720	500	9180	10	1	13124613	1637	7.33	0.87	12	0.22	1702.00	14371.00	13840	20240516	-9.90	11600	20241209	7.50	12500	0.00	20250106	11610	7.41	20250203	13840	-9.90	20240516	11600	7.50	20241209	1.05	N	214180	500	67 억	1604589	N	N	7	N	N
84	20250314	140942	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12440	30	2	0.24	325539055	26153	85.34	12300	12500	12300	16130	8690	12410	12447.48	12.23	6427	12516	12462	12356	12302	12196	12490	12330	68	3720	500	9180	10	1	13124613	1633	7.31	0.87	12	0.20	1702.00	14371.00	13840	20240516	-10.12	11600	20241209	7.24	12500	0.00	20250106	11610	7.15	20250203	13840	-10.12	20240516	11600	7.24	20241209	1.05	N	214180	500	67 억	1604589	N	N	7	N	N
85	20250314	130941	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12450	40	2	0.32	293455070	23572	76.92	12300	12500	12300	16130	8690	12410	12449.31	12.23	5781	12516	12462	12356	12302	12196	12490	12330	68	3720	500	9180	10	1	13124613	1634	7.31	0.87	12	0.18	1702.00	14371.00	13840	20240516	-10.04	11600	20241209	7.33	12500	0.00	20250106	11610	7.24	20250203	13840	-10.04	20240516	11600	7.33	20241209	1.05	N	214180	500	67 억	1604589	N	N	7	N	N
86	20250314	120945	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12470	60	2	0.48	271194500	21784	71.09	12300	12500	12300	16130	8690	12410	12449.25	12.23	5410	12516	12462	12356	12302	12196	12490	12330	68	3720	500	9180	10	1	13124613	1637	7.33	0.87	12	0.17	1702.00	14371.00	13840	20240516	-9.90	11600	20241209	7.50	12500	0.00	20250106	11610	7.41	20250203	13840	-9.90	20240516	11600	7.50	20241209	1.05	N	214180	500	67 억	1604589	N	N	7	N	N
87	20250314	110944	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12430	20	2	0.16	235699710	18934	61.78	12300	12500	12300	16130	8690	12410	12448.49	12.23	4835	12516	12462	12356	12302	12196	12490	12330	68	3720	500	9180	10	1	13124613	1631	7.30	0.86	12	0.14	1702.00	14371.00	13840	20240516	-10.19	11600	20241209	7.16	12500	0.00	20250106	11610	7.06	20250203	13840	-10.19	20240516	11600	7.16	20241209	1.05	N	214180	500	67 억	1604589	N	N	7	N	N
88	20250314	100943	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12470	60	2	0.48	94557020	7610	24.83	12300	12480	12300	16130	8690	12410	12425.36	12.23	1920	12516	12462	12356	12302	12196	12490	12330	68	3720	500	9180	10	1	13124613	1637	7.33	0.87	12	0.06	1702.00	14371.00	13840	20240516	-9.90	11600	20241209	7.50	12500	-0.24	20250106	11610	7.41	20250203	13840	-9.90	20240516	11600	7.50	20241209	1.05	N	214180	500	67 억	1604589	N	N	7	N	N
89	20250314	090947	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12440	30	2	0.24	4320240	349	1.14	12300	12440	12300	16130	8690	12410	12378.91	12.23	-22	12516	12462	12356	12302	12196	12490	12330	68	3720	500	9180	10	1	13124613	1633	7.31	0.87	12	0.00	1702.00	14371.00	13840	20240516	-10.12	11600	20241209	7.24	12500	-0.48	20250106	11610	7.15	20250203	13840	-10.12	20240516	11600	7.24	20241209	1.05	N	214180	500	67 억	1604589	N	N	7	N	N
90	20250313	160936	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12410	160	2	1.31	378099815	30624	112.16	12270	12410	12250	15920	8580	12250	12346.41	12.25	3939	12336	12292	12256	12212	12176	12315	12235	68	3670	500	9060	10	1	13124613	1629	7.29	0.86	12	0.23	1702.00	14371.00	13860	20240229	-10.46	11600	20241209	6.98	12500	-0.72	20250106	11610	6.89	20250203	13840	-10.33	20240516	11600	6.98	20241209	1.04	N	214180	500	67 억	1607351	N	N	7	N	N
91	20250313	150937	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12400	150	2	1.22	361568425	29289	107.27	12270	12410	12250	15920	8580	12250	12344.85	12.25	3841	12336	12292	12256	12212	12176	12315	12235	68	3670	500	9060	10	1	13124613	1627	7.29	0.86	12	0.22	1702.00	14371.00	13860	20240229	-10.53	11600	20241209	6.90	12500	-0.80	20250106	11610	6.80	20250203	13840	-10.40	20240516	11600	6.90	20241209	1.04	N	214180	500	67 억	1607351	N	N	1	N	N
92	20250313	140937	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12370	120	2	0.98	296323245	24015	87.96	12270	12390	12250	15920	8580	12250	12339.09	12.25	5808	12336	12292	12256	12212	12176	12315	12235	68	3670	500	9060	10	1	13124613	1624	7.27	0.86	12	0.18	1702.00	14371.00	13860	20240229	-10.75	11600	20241209	6.64	12500	-1.04	20250106	11610	6.55	20250203	13840	-10.62	20240516	11600	6.64	20241209	1.04	N	214180	500	67 억	1607351	N	N	1	N	N
93	20250313	130937	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12360	110	2	0.90	221768780	17981	65.86	12270	12380	12250	15920	8580	12250	12333.51	12.25	4638	12336	12292	12256	12212	12176	12315	12235	68	3670	500	9060	10	1	13124613	1622	7.26	0.86	12	0.14	1702.00	14371.00	13860	20240229	-10.82	11600	20241209	6.55	12500	-1.12	20250106	11610	6.46	20250203	13840	-10.69	20240516	11600	6.55	20241209	1.04	N	214180	500	67 억	1607351	N	N	1	N	N
94	20250313	120937	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12350	100	2	0.82	213337010	17298	63.36	12270	12380	12250	15920	8580	12250	12333.04	12.25	4469	12336	12292	12256	12212	12176	12315	12235	68	3670	500	9060	10	1	13124613	1621	7.26	0.86	12	0.13	1702.00	14371.00	13860	20240229	-10.89	11600	20241209	6.47	12500	-1.20	20250106	11610	6.37	20250203	13840	-10.77	20240516	11600	6.47	20241209	1.04	N	214180	500	67 억	1607351	N	N	1	N	N
95	20250313	110938	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12340	90	2	0.73	85527570	6949	25.45	12270	12350	12250	15920	8580	12250	12307.90	12.25	1534	12336	12292	12256	12212	12176	12315	12235	68	3670	500	9060	10	1	13124613	1620	7.25	0.86	12	0.05	1702.00	14371.00	13860	20240229	-10.97	11600	20241209	6.38	12500	-1.28	20250106	11610	6.29	20250203	13840	-10.84	20240516	11600	6.38	20241209	1.04	N	214180	500	67 억	1607351	N	N	1	N	N
96	20250313	100936	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12300	50	2	0.41	17880290	1455	5.33	12270	12340	12250	15920	8580	12250	12288.86	12.25	102	12336	12292	12256	12212	12176	12315	12235	68	3670	500	9060	10	1	13124613	1614	7.23	0.86	12	0.01	1702.00	14371.00	13860	20240229	-11.26	11600	20241209	6.03	12500	-1.60	20250106	11610	5.94	20250203	13840	-11.13	20240516	11600	6.03	20241209	1.04	N	214180	500	67 억	1607351	N	N	1	N	N
97	20250313	090939	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12330	80	2	0.65	10207370	830	3.04	12270	12340	12270	15920	8580	12250	12298.04	12.25	7	12336	12292	12256	12212	12176	12315	12235	68	3670	500	9060	10	1	13124613	1618	7.24	0.86	12	0.01	1702.00	14371.00	13860	20240229	-11.04	11600	20241209	6.29	12500	-1.36	20250106	11610	6.20	20250203	13840	-10.91	20240516	11600	6.29	20241209	1.04	N	214180	500	67 억	1607351	N	N	1	N	N
98	20250312	160932	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12250	-20	5	-0.16	334624075	27300	115.30	12220	12300	12220	15950	8590	12270	12257.30	12.33	3204	12436	12352	12206	12122	11976	12395	12165	68	3680	500	9070	10	1	13124613	1608	7.20	0.85	12	0.21	1702.00	14371.00	13860	20240228	-11.62	11600	20241209	5.60	12500	-2.00	20250106	11610	5.51	20250203	13840	-11.49	20240516	11600	5.60	20241209	1.04	N	214180	500	67 억	1618271	N	N	1	N	N
99	20250312	150933	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12270	0	3	0.00	218844335	17856	75.41	12220	12300	12220	15950	8590	12270	12256.07	12.33	2897	12436	12352	12206	12122	11976	12395	12165	68	3680	500	9070	10	1	13124613	1610	7.21	0.85	12	0.14	1702.00	14371.00	13860	20240228	-11.47	11600	20241209	5.78	12500	-1.84	20250106	11610	5.68	20250203	13840	-11.34	20240516	11600	5.78	20241209	1.04	N	214180	500	67 억	1618271	N	N	1	N	N
100	20250312	140930	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12260	-10	5	-0.08	149921045	12237	51.68	12220	12300	12220	15950	8590	12270	12251.45	12.33	2052	12436	12352	12206	12122	11976	12395	12165	68	3680	500	9070	10	1	13124613	1609	7.20	0.85	12	0.09	1702.00	14371.00	13860	20240228	-11.54	11600	20241209	5.69	12500	-1.92	20250106	11610	5.60	20250203	13840	-11.42	20240516	11600	5.69	20241209	1.04	N	214180	500	67 억	1618271	N	N	1	N	N
101	20250312	130932	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12250	-20	5	-0.16	108910475	8891	37.55	12220	12300	12220	15950	8590	12270	12249.52	12.33	1069	12436	12352	12206	12122	11976	12395	12165	68	3680	500	9070	10	1	13124613	1608	7.20	0.85	12	0.07	1702.00	14371.00	13860	20240228	-11.62	11600	20241209	5.60	12500	-2.00	20250106	11610	5.51	20250203	13840	-11.49	20240516	11600	5.60	20241209	1.04	N	214180	500	67 억	1618271	N	N	1	N	N
102	20250312	120934	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12250	-20	5	-0.16	75704575	6178	26.09	12220	12300	12220	15950	8590	12270	12253.90	12.33	141	12436	12352	12206	12122	11976	12395	12165	68	3680	500	9070	10	1	13124613	1608	7.20	0.85	12	0.05	1702.00	14371.00	13860	20240228	-11.62	11600	20241209	5.60	12500	-2.00	20250106	11610	5.51	20250203	13840	-11.49	20240516	11600	5.60	20241209	1.04	N	214180	500	67 억	1618271	N	N	1	N	N
103	20250312	110927	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12260	-10	5	-0.08	25523080	2081	8.79	12220	12300	12220	15950	8590	12270	12264.81	12.33	22	12436	12352	12206	12122	11976	12395	12165	68	3680	500	9070	10	1	13124613	1609	7.20	0.85	12	0.02	1702.00	14371.00	13860	20240228	-11.54	11600	20241209	5.69	12500	-1.92	20250106	11610	5.60	20250203	13840	-11.42	20240516	11600	5.69	20241209	1.04	N	214180	500	67 억	1618271	N	N	1	N	N
104	20250312	100929	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12270	0	3	0.00	15344930	1251	5.28	12220	12300	12220	15950	8590	12270	12266.13	12.33	-99	12436	12352	12206	12122	11976	12395	12165	68	3680	500	9070	10	1	13124613	1610	7.21	0.85	12	0.01	1702.00	14371.00	13860	20240228	-11.47	11600	20241209	5.78	12500	-1.84	20250106	11610	5.68	20250203	13840	-11.34	20240516	11600	5.78	20241209	1.04	N	214180	500	67 억	1618271	N	N	1	N	N
105	20250312	090935	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12300	30	2	0.24	1213000	99	0.42	12220	12300	12220	15950	8590	12270	12252.53	12.33	53	12436	12352	12206	12122	11976	12395	12165	68	3680	500	9070	10	1	13124613	1614	7.23	0.86	12	0.00	1702.00	14371.00	13860	20240228	-11.26	11600	20241209	6.03	12500	-1.60	20250106	11610	5.94	20250203	13840	-11.13	20240516	11600	6.03	20241209	1.04	N	214180	500	67 억	1618271	N	N	1	N	N
106	20250311	160924	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12270	-30	5	-0.24	287543940	23675	56.83	12200	12290	12060	15990	8610	12300	12145.47	12.38	-396	12500	12400	12320	12220	12140	12360	12180	68	3690	500	9100	10	1	13124613	1610	7.21	0.85	12	0.18	1702.00	14371.00	13860	20240228	-11.47	11600	20241209	5.78	12500	-1.84	20250106	11610	5.68	20250203	13840	-11.34	20240516	11600	5.78	20241209	1.05	N	214180	500	67 억	1625117	N	N	1	N	N
107	20250311	150927	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12250	-50	5	-0.41	272510780	22450	53.89	12200	12280	12060	15990	8610	12300	12138.56	12.38	-245	12500	12400	12320	12220	12140	12360	12180	68	3690	500	9100	10	1	13124613	1608	7.20	0.85	12	0.17	1702.00	14371.00	13860	20240228	-11.62	11600	20241209	5.60	12500	-2.00	20250106	11610	5.51	20250203	13840	-11.49	20240516	11600	5.60	20241209	1.05	N	214180	500	67 억	1625117	N	N	10	N	N
108	20250311	140929	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12230	-70	5	-0.57	265907530	21910	52.60	12200	12280	12060	15990	8610	12300	12136.35	12.38	-245	12500	12400	12320	12220	12140	12360	12180	68	3690	500	9100	10	1	13124613	1605	7.19	0.85	12	0.17	1702.00	14371.00	13860	20240228	-11.76	11600	20241209	5.43	12500	-2.16	20250106	11610	5.34	20250203	13840	-11.63	20240516	11600	5.43	20241209	1.05	N	214180	500	67 억	1625117	N	N	10	N	N
109	20250311	130927	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12200	-100	5	-0.81	228247480	18820	45.18	12200	12280	12060	15990	8610	12300	12127.92	12.38	-1008	12500	12400	12320	12220	12140	12360	12180	68	3690	500	9100	10	1	13124613	1601	7.17	0.85	12	0.14	1702.00	14371.00	13860	20240228	-11.98	11600	20241209	5.17	12500	-2.40	20250106	11610	5.08	20250203	13840	-11.85	20240516	11600	5.17	20241209	1.05	N	214180	500	67 억	1625117	N	N	10	N	N
110	20250311	120925	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12200	-100	5	-0.81	216896200	17889	42.94	12200	12280	12060	15990	8610	12300	12124.56	12.38	-1031	12500	12400	12320	12220	12140	12360	12180	68	3690	500	9100	10	1	13124613	1601	7.17	0.85	12	0.14	1702.00	14371.00	13860	20240228	-11.98	11600	20241209	5.17	12500	-2.40	20250106	11610	5.08	20250203	13840	-11.85	20240516	11600	5.17	20241209	1.05	N	214180	500	67 억	1625117	N	N	10	N	N
111	20250311	110925	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12110	-190	5	-1.54	194447160	16039	38.50	12200	12280	12060	15990	8610	12300	12123.40	12.38	-1477	12500	12400	12320	12220	12140	12360	12180	68	3690	500	9100	10	1	13124613	1589	7.12	0.84	12	0.12	1702.00	14371.00	13860	20240228	-12.63	11600	20241209	4.40	12500	-3.12	20250106	11610	4.31	20250203	13840	-12.50	20240516	11600	4.40	20241209	1.05	N	214180	500	67 억	1625117	N	N	10	N	N
112	20250311	100927	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12110	-190	5	-1.54	157765760	13002	31.21	12200	12280	12060	15990	8610	12300	12133.96	12.38	-1441	12500	12400	12320	12220	12140	12360	12180	68	3690	500	9100	10	1	13124613	1589	7.12	0.84	12	0.10	1702.00	14371.00	13860	20240228	-12.63	11600	20241209	4.40	12500	-3.12	20250106	11610	4.31	20250203	13840	-12.50	20240516	11600	4.40	20241209	1.05	N	214180	500	67 억	1625117	N	N	10	N	N
113	20250311	090928	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12150	-150	5	-1.22	63093850	5182	12.44	12200	12270	12100	15990	8610	12300	12175.58	12.38	-619	12500	12400	12320	12220	12140	12360	12180	68	3690	500	9100	10	1	13124613	1595	7.14	0.85	12	0.04	1702.00	14371.00	13860	20240228	-12.34	11600	20241209	4.74	12500	-2.80	20250106	11610	4.65	20250203	13840	-12.21	20240516	11600	4.74	20241209	1.05	N	214180	500	67 억	1625117	N	N	10	N	N
114	20250310	160919	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12300	-50	5	-0.40	512925000	41656	208.19	12360	12420	12240	16050	8650	12350	12313.44	12.52	-2953	12503	12426	12313	12236	12123	12465	12275	68	3700	500	9130	10	1	13124613	1614	7.23	0.86	12	0.32	1702.00	14371.00	13860	20240228	-11.26	11600	20241209	6.03	12500	-1.60	20250106	11610	5.94	20250203	13840	-11.13	20240516	11600	6.03	20241209	1.05	N	214180	500	67 억	1643254	N	N	10	N	N
115	20250310	150925	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12290	-60	5	-0.49	466786800	37900	189.41	12360	12420	12240	16050	8650	12350	12316.27	12.52	-2499	12503	12426	12313	12236	12123	12465	12275	68	3700	500	9130	10	1	13124613	1613	7.22	0.86	12	0.29	1702.00	14371.00	13860	20240228	-11.33	11600	20241209	5.95	12500	-1.68	20250106	11610	5.86	20250203	13840	-11.20	20240516	11600	5.95	20241209	1.05	N	214180	500	67 억	1643254	N	N	0	N	N
116	20250310	140924	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12300	-50	5	-0.40	442850770	35952	179.68	12360	12420	12240	16050	8650	12350	12317.83	12.52	-2416	12503	12426	12313	12236	12123	12465	12275	68	3700	500	9130	10	1	13124613	1614	7.23	0.86	12	0.27	1702.00	14371.00	13860	20240228	-11.26	11600	20241209	6.03	12500	-1.60	20250106	11610	5.94	20250203	13840	-11.13	20240516	11600	6.03	20241209	1.05	N	214180	500	67 억	1643254	N	N	0	N	N
117	20250310	130922	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12340	-10	5	-0.08	364045610	29573	147.80	12360	12420	12240	16050	8650	12350	12310.07	12.52	-1407	12503	12426	12313	12236	12123	12465	12275	68	3700	500	9130	10	1	13124613	1620	7.25	0.86	12	0.23	1702.00	14371.00	13860	20240228	-10.97	11600	20241209	6.38	12500	-1.28	20250106	11610	6.29	20250203	13840	-10.84	20240516	11600	6.38	20241209	1.05	N	214180	500	67 억	1643254	N	N	0	N	N
118	20250310	120920	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12310	-40	5	-0.32	321780050	26148	130.68	12360	12420	12240	16050	8650	12350	12306.11	12.52	-995	12503	12426	12313	12236	12123	12465	12275	68	3700	500	9130	10	1	13124613	1616	7.23	0.86	12	0.20	1702.00	14371.00	13860	20240228	-11.18	11600	20241209	6.12	12500	-1.52	20250106	11610	6.03	20250203	13840	-11.05	20240516	11600	6.12	20241209	1.05	N	214180	500	67 억	1643254	N	N	0	N	N
119	20250310	110920	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12300	-50	5	-0.40	255347650	20755	103.73	12360	12420	12240	16050	8650	12350	12302.95	12.52	-416	12503	12426	12313	12236	12123	12465	12275	68	3700	500	9130	10	1	13124613	1614	7.23	0.86	12	0.16	1702.00	14371.00	13860	20240228	-11.26	11600	20241209	6.03	12500	-1.60	20250106	11610	5.94	20250203	13840	-11.13	20240516	11600	6.03	20241209	1.05	N	214180	500	67 억	1643254	N	N	0	N	N
120	20250310	100920	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12320	-30	5	-0.24	200385730	16272	81.32	12360	12420	12240	16050	8650	12350	12314.76	12.52	-773	12503	12426	12313	12236	12123	12465	12275	68	3700	500	9130	10	1	13124613	1617	7.24	0.86	12	0.12	1702.00	14371.00	13860	20240228	-11.11	11600	20241209	6.21	12500	-1.44	20250106	11610	6.12	20250203	13840	-10.98	20240516	11600	6.21	20241209	1.05	N	214180	500	67 억	1643254	N	N	0	N	N
121	20250310	090922	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12410	60	2	0.49	103550980	8395	41.96	12360	12420	12240	16050	8650	12350	12334.84	12.52	721	12503	12426	12313	12236	12123	12465	12275	68	3700	500	9130	10	1	13124613	1629	7.29	0.86	12	0.06	1702.00	14371.00	13860	20240228	-10.46	11600	20241209	6.98	12500	-0.72	20250106	11610	6.89	20250203	13840	-10.33	20240516	11600	6.98	20241209	1.05	N	214180	500	67 억	1643254	N	N	0	N	N
122	20250307	160918	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12350	40	2	0.32	245892460	20004	136.66	12310	12390	12200	16000	8620	12310	12292.12	12.50	3554	12396	12352	12286	12242	12176	12320	12210	68	3690	500	9100	10	1	13124613	1621	7.26	0.86	12	0.15	1702.00	14371.00	13880	20240223	-11.02	11600	20241209	6.47	12500	-1.20	20250106	11610	6.37	20250203	13840	-10.77	20240516	11600	6.47	20241209	1.17	N	214180	500	67 억	1640624	N	N	18	N	N
123	20250307	150922	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12300	-10	5	-0.08	206334360	16796	114.74	12310	12390	12200	16000	8620	12310	12284.73	12.50	4780	12396	12352	12286	12242	12176	12320	12210	68	3690	500	9100	10	1	13124613	1614	7.23	0.86	12	0.13	1702.00	14371.00	13880	20240223	-11.38	11600	20241209	6.03	12500	-1.60	20250106	11610	5.94	20250203	13840	-11.13	20240516	11600	6.03	20241209	1.17	N	214180	500	67 억	1640624	N	N	18	N	N
124	20250307	140919	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12260	-50	5	-0.41	179010900	14569	99.53	12310	12390	12200	16000	8620	12310	12287.11	12.50	4868	12396	12352	12286	12242	12176	12320	12210	68	3690	500	9100	10	1	13124613	1609	7.20	0.85	12	0.11	1702.00	14371.00	13880	20240223	-11.67	11600	20241209	5.69	12500	-1.92	20250106	11610	5.60	20250203	13840	-11.42	20240516	11600	5.69	20241209	1.17	N	214180	500	67 억	1640624	N	N	18	N	N
125	20250307	130921	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12290	-20	5	-0.16	151387620	12318	84.15	12310	12390	12200	16000	8620	12310	12289.95	12.50	3596	12396	12352	12286	12242	12176	12320	12210	68	3690	500	9100	10	1	13124613	1613	7.22	0.86	12	0.09	1702.00	14371.00	13880	20240223	-11.46	11600	20241209	5.95	12500	-1.68	20250106	11610	5.86	20250203	13840	-11.20	20240516	11600	5.95	20241209	1.17	N	214180	500	67 억	1640624	N	N	18	N	N
126	20250307	120921	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12280	-30	5	-0.24	128816810	10478	71.58	12310	12390	12200	16000	8620	12310	12294.03	12.50	3618	12396	12352	12286	12242	12176	12320	12210	68	3690	500	9100	10	1	13124613	1612	7.22	0.85	12	0.08	1702.00	14371.00	13880	20240223	-11.53	11600	20241209	5.86	12500	-1.76	20250106	11610	5.77	20250203	13840	-11.27	20240516	11600	5.86	20241209	1.17	N	214180	500	67 억	1640624	N	N	18	N	N
127	20250307	110919	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12330	20	2	0.16	77530760	6301	43.05	12310	12390	12200	16000	8620	12310	12304.52	12.50	2321	12396	12352	12286	12242	12176	12320	12210	68	3690	500	9100	10	1	13124613	1618	7.24	0.86	12	0.05	1702.00	14371.00	13880	20240223	-11.17	11600	20241209	6.29	12500	-1.36	20250106	11610	6.20	20250203	13840	-10.91	20240516	11600	6.29	20241209	1.17	N	214180	500	67 억	1640624	N	N	18	N	N
128	20250307	100917	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12350	40	2	0.32	65484810	5325	36.38	12310	12390	12200	16000	8620	12310	12297.62	12.50	2398	12396	12352	12286	12242	12176	12320	12210	68	3690	500	9100	10	1	13124613	1621	7.26	0.86	12	0.04	1702.00	14371.00	13880	20240223	-11.02	11600	20241209	6.47	12500	-1.20	20250106	11610	6.37	20250203	13840	-10.77	20240516	11600	6.47	20241209	1.17	N	214180	500	67 억	1640624	N	N	18	N	N
129	20250307	090923	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12310	0	3	0.00	30757090	2512	17.16	12310	12310	12200	16000	8620	12310	12244.06	12.50	1237	12396	12352	12286	12242	12176	12320	12210	68	3690	500	9100	10	1	13124613	1616	7.23	0.86	12	0.02	1702.00	14371.00	13880	20240223	-11.31	11600	20241209	6.12	12500	-1.52	20250106	11610	6.03	20250203	13840	-11.05	20240516	11600	6.12	20241209	1.17	N	214180	500	67 억	1640624	N	N	18	N	N
130	20250306	160915	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12310	50	2	0.41	179205480	14613	21.85	12330	12330	12220	15930	8590	12260	12262.08	12.50	459	12573	12416	12163	12006	11753	12495	12085	68	3670	500	9070	10	1	13124613	1616	7.23	0.86	12	0.11	1702.00	14371.00	13880	20240222	-11.31	11600	20241209	6.12	12500	-1.52	20250106	11610	6.03	20250203	13840	-11.05	20240516	11600	6.12	20241209	1.11	N	214180	500	67 억	1640109	N	N	18	N	N
131	20250306	150914	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12280	20	2	0.16	139755770	11404	17.05	12330	12330	12220	15930	8590	12260	12254.98	12.50	63	12573	12416	12163	12006	11753	12495	12085	68	3670	500	9070	10	1	13124613	1612	7.22	0.85	12	0.09	1702.00	14371.00	13880	20240222	-11.53	11600	20241209	5.86	12500	-1.76	20250106	11610	5.77	20250203	13840	-11.27	20240516	11600	5.86	20241209	1.11	N	214180	500	67 억	1640109	N	N	6	N	N
132	20250306	140913	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12260	0	3	0.00	116676610	9522	14.24	12330	12330	12220	15930	8590	12260	12253.37	12.50	23	12573	12416	12163	12006	11753	12495	12085	68	3670	500	9070	10	1	13124613	1609	7.20	0.85	12	0.07	1702.00	14371.00	13880	20240222	-11.67	11600	20241209	5.69	12500	-1.92	20250106	11610	5.60	20250203	13840	-11.42	20240516	11600	5.69	20241209	1.11	N	214180	500	67 억	1640109	N	N	6	N	N
133	20250306	130914	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12250	-10	5	-0.08	99205320	8098	12.11	12330	12330	12220	15930	8590	12260	12250.60	12.50	161	12573	12416	12163	12006	11753	12495	12085	68	3670	500	9070	10	1	13124613	1608	7.20	0.85	12	0.06	1702.00	14371.00	13880	20240222	-11.74	11600	20241209	5.60	12500	-2.00	20250106	11610	5.51	20250203	13840	-11.49	20240516	11600	5.60	20241209	1.11	N	214180	500	67 억	1640109	N	N	6	N	N
134	20250306	120913	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12240	-20	5	-0.16	82856290	6762	10.11	12330	12330	12220	15930	8590	12260	12253.22	12.50	382	12573	12416	12163	12006	11753	12495	12085	68	3670	500	9070	10	1	13124613	1606	7.19	0.85	12	0.05	1702.00	14371.00	13880	20240222	-11.82	11600	20241209	5.52	12500	-2.08	20250106	11610	5.43	20250203	13840	-11.56	20240516	11600	5.52	20241209	1.11	N	214180	500	67 억	1640109	N	N	6	N	N
135	20250306	110910	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12240	-20	5	-0.16	71662500	5847	8.74	12330	12330	12220	15930	8590	12260	12256.29	12.50	411	12573	12416	12163	12006	11753	12495	12085	68	3670	500	9070	10	1	13124613	1606	7.19	0.85	12	0.04	1702.00	14371.00	13880	20240222	-11.82	11600	20241209	5.52	12500	-2.08	20250106	11610	5.43	20250203	13840	-11.56	20240516	11600	5.52	20241209	1.11	N	214180	500	67 억	1640109	N	N	6	N	N
136	20250306	100912	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12240	-20	5	-0.16	45309270	3695	5.53	12330	12330	12220	15930	8590	12260	12262.32	12.50	-810	12573	12416	12163	12006	11753	12495	12085	68	3670	500	9070	10	1	13124613	1606	7.19	0.85	12	0.03	1702.00	14371.00	13880	20240222	-11.82	11600	20241209	5.52	12500	-2.08	20250106	11610	5.43	20250203	13840	-11.56	20240516	11600	5.52	20241209	1.11	N	214180	500	67 억	1640109	N	N	6	N	N
137	20250306	090915	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12310	50	2	0.41	7517590	611	0.91	12330	12330	12260	15930	8590	12260	12303.75	12.50	-358	12573	12416	12163	12006	11753	12495	12085	68	3670	500	9070	10	1	13124613	1616	7.23	0.86	12	0.00	1702.00	14371.00	13880	20240222	-11.31	11600	20241209	6.12	12500	-1.52	20250106	11610	6.03	20250203	13840	-11.05	20240516	11600	6.12	20241209	1.11	N	214180	500	67 억	1640109	N	N	6	N	N
138	20250305	160903	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12260	440	2	3.72	814705520	66827	156.14	11910	12320	11910	15360	8280	11820	12191.14	12.39	14770	12233	12026	11893	11686	11553	11960	11620	68	3540	500	8740	10	1	13124613	1609	7.20	0.85	12	0.51	1702.00	14371.00	13970	20240221	-12.24	11600	20241209	5.69	12500	-1.92	20250106	11610	5.60	20250203	13840	-11.42	20240516	11600	5.69	20241209	1.09	N	214180	500	67 억	1625716	N	N	6	N	N
139	20250305	150907	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12260	440	2	3.72	793831030	65124	152.16	11910	12320	11910	15360	8280	11820	12189.53	12.39	14495	12233	12026	11893	11686	11553	11960	11620	68	3540	500	8740	10	1	13124613	1609	7.20	0.85	12	0.50	1702.00	14371.00	13970	20240221	-12.24	11600	20241209	5.69	12500	-1.92	20250106	11610	5.60	20250203	13840	-11.42	20240516	11600	5.69	20241209	1.09	N	214180	500	67 억	1625716	N	N	0	N	N
140	20250305	140906	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12260	440	2	3.72	718257440	58957	137.75	11910	12320	11910	15360	8280	11820	12182.73	12.39	15316	12233	12026	11893	11686	11553	11960	11620	68	3540	500	8740	10	1	13124613	1609	7.20	0.85	12	0.45	1702.00	14371.00	13970	20240221	-12.24	11600	20241209	5.69	12500	-1.92	20250106	11610	5.60	20250203	13840	-11.42	20240516	11600	5.69	20241209	1.09	N	214180	500	67 억	1625716	N	N	0	N	N
141	20250305	130901	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12250	430	2	3.64	711094520	58372	136.38	11910	12320	11910	15360	8280	11820	12182.12	12.39	15498	12233	12026	11893	11686	11553	11960	11620	68	3540	500	8740	10	1	13124613	1608	7.20	0.85	12	0.44	1702.00	14371.00	13970	20240221	-12.31	11600	20241209	5.60	12500	-2.00	20250106	11610	5.51	20250203	13840	-11.49	20240516	11600	5.60	20241209	1.09	N	214180	500	67 억	1625716	N	N	0	N	N
142	20250305	120904	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12280	460	2	3.89	612839780	50335	117.61	11910	12320	11910	15360	8280	11820	12175.22	12.39	14264	12233	12026	11893	11686	11553	11960	11620	68	3540	500	8740	10	1	13124613	1612	7.22	0.85	12	0.38	1702.00	14371.00	13970	20240221	-12.10	11600	20241209	5.86	12500	-1.76	20250106	11610	5.77	20250203	13840	-11.27	20240516	11600	5.86	20241209	1.09	N	214180	500	67 억	1625716	N	N	0	N	N
143	20250305	110859	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12190	370	2	3.13	561694620	46145	107.82	11910	12320	11910	15360	8280	11820	12172.38	12.39	12433	12233	12026	11893	11686	11553	11960	11620	68	3540	500	8740	10	1	13124613	1600	7.16	0.85	12	0.35	1702.00	14371.00	13970	20240221	-12.74	11600	20241209	5.09	12500	-2.48	20250106	11610	5.00	20250203	13840	-11.92	20240516	11600	5.09	20241209	1.09	N	214180	500	67 억	1625716	N	N	0	N	N
144	20250305	100903	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12110	290	2	2.45	197711260	16371	38.25	11910	12170	11910	15360	8280	11820	12076.92	12.39	3937	12233	12026	11893	11686	11553	11960	11620	68	3540	500	8740	10	1	13124613	1589	7.12	0.84	12	0.12	1702.00	14371.00	13970	20240221	-13.31	11600	20241209	4.40	12500	-3.12	20250106	11610	4.31	20250203	13840	-12.50	20240516	11600	4.40	20241209	1.09	N	214180	500	67 억	1625716	N	N	0	N	N
145	20250305	090902	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12070	250	2	2.12	37928890	3167	7.40	11910	12070	11910	15360	8280	11820	11976.28	12.39	-84	12233	12026	11893	11686	11553	11960	11620	68	3540	500	8740	10	1	13124613	1584	7.09	0.84	12	0.02	1702.00	14371.00	13970	20240221	-13.60	11600	20241209	4.05	12500	-3.44	20250106	11610	3.96	20250203	13840	-12.79	20240516	11600	4.05	20241209	1.09	N	214180	500	67 억	1625716	N	N	0	N	N
146	20250304	160854	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11820	-100	5	-0.84	500734255	42281	139.11	12100	12100	11760	15490	8350	11920	11843.08	12.49	-14472	12160	12040	11960	11840	11760	12000	11800	68	3570	500	8820	10	1	13124613	1551	6.94	0.82	12	0.32	1702.00	14371.00	14070	20240220	-15.99	11600	20241209	1.90	12500	-5.44	20250106	11610	1.81	20250203	13840	-14.60	20240516	11600	1.90	20241209	1.12	N	214180	500	67 억	1639376	N	N	0	N	N
147	20250304	150850	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11820	-100	5	-0.84	481024895	40613	133.62	12100	12100	11760	15490	8350	11920	11844.11	12.49	-13980	12160	12040	11960	11840	11760	12000	11800	68	3570	500	8820	10	1	13124613	1551	6.94	0.82	12	0.31	1702.00	14371.00	14070	20240220	-15.99	11600	20241209	1.90	12500	-5.44	20250106	11610	1.81	20250203	13840	-14.60	20240516	11600	1.90	20241209	1.12	N	214180	500	67 억	1639376	N	N	0	N	N
148	20250304	140854	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11860	-60	5	-0.50	402610305	33979	111.79	12100	12100	11760	15490	8350	11920	11848.80	12.49	-13022	12160	12040	11960	11840	11760	12000	11800	68	3570	500	8820	10	1	13124613	1557	6.97	0.83	12	0.26	1702.00	14371.00	14070	20240220	-15.71	11600	20241209	2.24	12500	-5.12	20250106	11610	2.15	20250203	13840	-14.31	20240516	11600	2.24	20241209	1.12	N	214180	500	67 억	1639376	N	N	0	N	N
149	20250304	130852	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11840	-80	5	-0.67	369808680	31207	102.67	12100	12100	11760	15490	8350	11920	11850.18	12.49	-12745	12160	12040	11960	11840	11760	12000	11800	68	3570	500	8820	10	1	13124613	1554	6.96	0.82	12	0.24	1702.00	14371.00	14070	20240220	-15.85	11600	20241209	2.07	12500	-5.28	20250106	11610	1.98	20250203	13840	-14.45	20240516	11600	2.07	20241209	1.12	N	214180	500	67 억	1639376	N	N	0	N	N
150	20250304	120849	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11810	-110	5	-0.92	304000820	25629	84.32	12100	12100	11770	15490	8350	11920	11861.60	12.49	-10541	12160	12040	11960	11840	11760	12000	11800	68	3570	500	8820	10	1	13124613	1550	6.94	0.82	12	0.20	1702.00	14371.00	14070	20240220	-16.06	11600	20241209	1.81	12500	-5.52	20250106	11610	1.72	20250203	13840	-14.67	20240516	11600	1.81	20241209	1.12	N	214180	500	67 억	1639376	N	N	0	N	N
151	20250304	110853	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11800	-120	5	-1.01	237926770	20025	65.88	12100	12100	11790	15490	8350	11920	11881.49	12.49	-9516	12160	12040	11960	11840	11760	12000	11800	68	3570	500	8820	10	1	13124613	1549	6.93	0.82	12	0.15	1702.00	14371.00	14070	20240220	-16.13	11600	20241209	1.72	12500	-5.60	20250106	11610	1.64	20250203	13840	-14.74	20240516	11600	1.72	20241209	1.12	N	214180	500	67 억	1639376	N	N	0	N	N
152	20250304	100848	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11870	-50	5	-0.42	172792820	14519	47.77	12100	12100	11850	15490	8350	11920	11901.15	12.49	-6725	12160	12040	11960	11840	11760	12000	11800	68	3570	500	8820	10	1	13124613	1558	6.97	0.83	12	0.11	1702.00	14371.00	14070	20240220	-15.64	11600	20241209	2.33	12500	-5.04	20250106	11610	2.24	20250203	13840	-14.23	20240516	11600	2.33	20241209	1.12	N	214180	500	67 억	1639376	N	N	0	N	N
153	20250304	090845	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11930	10	2	0.08	52418890	4395	14.46	12100	12100	11880	15490	8350	11920	11926.94	12.49	-1169	12160	12040	11960	11840	11760	12000	11800	68	3570	500	8820	10	1	13124613	1566	7.01	0.83	12	0.03	1702.00	14371.00	14070	20240220	-15.21	11600	20241209	2.84	12500	-4.56	20250106	11610	2.76	20250203	13840	-13.80	20240516	11600	2.84	20241209	1.12	N	214180	500	67 억	1639376	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History