KissMeData/347860/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161225	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1525	-22	5	-1.42	692297189	456384	12.40	1578	1578	1490	2010	1083	1547	1516.88	1.40	18124	1829	1687	1574	1432	1319	1759	1504	194	463	500	1050	1	1	38710961	590	-4.01	5.98	12	1.18	-380.00	255.00	5033	20240318	-69.70	1343	20250311	13.55	2300	-33.70	20250103	1343	13.55	20250311	4735	-67.79	20240329	1343	13.55	20250311	N	347860	500	193 억	542678	N	N	N	N
3	20250328	151229	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1530	-17	5	-1.10	670632419	442181	12.01	1578	1578	1490	2010	1083	1547	1516.61	1.40	17579	1829	1687	1574	1432	1319	1759	1504	194	463	500	1050	1	1	38710961	592	-4.03	6.00	12	1.14	-380.00	255.00	5033	20240318	-69.60	1343	20250311	13.92	2300	-33.48	20250103	1343	13.92	20250311	4735	-67.69	20240329	1343	13.92	20250311	N	347860	500	193 억	542678	N	N	N	N
4	20250328	141233	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1515	-32	5	-2.07	599244866	395343	10.74	1578	1578	1490	2010	1083	1547	1515.72	1.40	6726	1829	1687	1574	1432	1319	1759	1504	194	463	500	1050	1	1	38710961	586	-3.99	5.94	12	1.02	-380.00	255.00	5033	20240318	-69.90	1343	20250311	12.81	2300	-34.13	20250103	1343	12.81	20250311	4735	-68.00	20240329	1343	12.81	20250311	N	347860	500	193 억	542678	N	N	N	N
5	20250328	131227	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1507	-40	5	-2.59	542879561	358018	9.72	1578	1578	1490	2010	1083	1547	1516.30	1.40	-1444	1829	1687	1574	1432	1319	1759	1504	194	463	500	1050	1	1	38710961	583	-3.97	5.91	12	0.92	-380.00	255.00	5033	20240318	-70.06	1343	20250311	12.21	2300	-34.48	20250103	1343	12.21	20250311	4735	-68.17	20240329	1343	12.21	20250311	N	347860	500	193 억	542678	N	N	N	N
6	20250328	121227	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1500	-47	5	-3.04	526378924	347080	9.43	1578	1578	1490	2010	1083	1547	1516.55	1.40	1965	1829	1687	1574	1432	1319	1759	1504	194	463	500	1050	1	1	38710961	581	-3.95	5.88	12	0.90	-380.00	255.00	5033	20240318	-70.20	1343	20250311	11.69	2300	-34.78	20250103	1343	11.69	20250311	4735	-68.32	20240329	1343	11.69	20250311	N	347860	500	193 억	542678	N	N	N	N
7	20250328	111223	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1511	-36	5	-2.33	482917454	318164	8.64	1578	1578	1490	2010	1083	1547	1517.78	1.40	4755	1829	1687	1574	1432	1319	1759	1504	194	463	500	1050	1	1	38710961	585	-3.98	5.93	12	0.82	-380.00	255.00	5033	20240318	-69.98	1343	20250311	12.51	2300	-34.30	20250103	1343	12.51	20250311	4735	-68.09	20240329	1343	12.51	20250311	N	347860	500	193 억	542678	N	N	N	N
8	20250328	101232	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1513	-34	5	-2.20	383848396	252916	6.87	1578	1578	1490	2010	1083	1547	1517.63	1.40	-9989	1829	1687	1574	1432	1319	1759	1504	194	463	500	1050	1	1	38710961	586	-3.98	5.93	12	0.65	-380.00	255.00	5033	20240318	-69.94	1343	20250311	12.66	2300	-34.22	20250103	1343	12.66	20250311	4735	-68.05	20240329	1343	12.66	20250311	N	347860	500	193 억	542678	N	N	N	N
9	20250328	091240	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1492	-55	5	-3.56	180215583	117953	3.20	1578	1578	1490	2010	1083	1547	1527.78	1.40	-14926	1829	1687	1574	1432	1319	1759	1504	194	463	500	1050	1	1	38710961	578	-3.93	5.85	12	0.30	-380.00	255.00	5033	20240318	-70.36	1343	20250311	11.09	2300	-35.13	20250103	1343	11.09	20250311	4735	-68.49	20240329	1343	11.09	20250311	N	347860	500	193 억	542678	N	N	N	N
10	20250327	162543	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1547	54	2	3.62	5915232591	3669044	953.69	1493	1716	1461	1940	1046	1493	1612.21	1.24	63051	1575	1533	1508	1466	1441	1555	1488	194	447	500	1010	1	1	38710961	599	-4.07	6.07	12	9.48	-380.00	255.00	5140	20240315	-69.90	1343	20250311	15.19	2300	-32.74	20250103	1343	15.19	20250311	4860	-68.17	20240327	1343	15.19	20250311	N	347860	500	193 억	479644	N	N	N	N
11	20250327	151227	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1554	61	2	4.09	5851217889	3627760	942.96	1493	1716	1461	1940	1046	1493	1612.90	1.24	62105	1575	1533	1508	1466	1441	1555	1488	194	447	500	1010	1	1	38710961	602	-4.09	6.09	12	9.37	-380.00	255.00	5140	20240315	-69.77	1343	20250311	15.71	2300	-32.43	20250103	1343	15.71	20250311	4860	-68.02	20240327	1343	15.71	20250311	N	347860	500	193 억	479644	N	N	N	N
12	20250327	141230	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1546	53	2	3.55	5759429101	3568644	927.59	1493	1716	1461	1940	1046	1493	1613.90	1.24	63999	1575	1533	1508	1466	1441	1555	1488	194	447	500	1010	1	1	38710961	598	-4.07	6.06	12	9.22	-380.00	255.00	5140	20240315	-69.92	1343	20250311	15.12	2300	-32.78	20250103	1343	15.12	20250311	4860	-68.19	20240327	1343	15.12	20250311	N	347860	500	193 억	479644	N	N	N	N
13	20250327	131223	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1570	77	2	5.16	5642522676	3493465	908.05	1493	1716	1461	1940	1046	1493	1615.17	1.24	64590	1575	1533	1508	1466	1441	1555	1488	194	447	500	1010	1	1	38710961	608	-4.13	6.16	12	9.02	-380.00	255.00	5140	20240315	-69.46	1343	20250311	16.90	2300	-31.74	20250103	1343	16.90	20250311	4860	-67.70	20240327	1343	16.90	20250311	N	347860	500	193 억	479644	N	N	N	N
14	20250327	121234	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1550	57	2	3.82	5522886256	3416802	888.12	1493	1716	1461	1940	1046	1493	1616.39	1.24	60268	1575	1533	1508	1466	1441	1555	1488	194	447	500	1010	1	1	38710961	600	-4.08	6.08	12	8.83	-380.00	255.00	5140	20240315	-69.84	1343	20250311	15.41	2300	-32.61	20250103	1343	15.41	20250311	4860	-68.11	20240327	1343	15.41	20250311	N	347860	500	193 억	479644	N	N	N	N
15	20250327	111228	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1593	100	2	6.70	4998266748	3080647	800.75	1493	1716	1461	1940	1046	1493	1622.47	1.24	44443	1575	1533	1508	1466	1441	1555	1488	194	447	500	1010	1	1	38710961	617	-4.19	6.25	12	7.96	-380.00	255.00	5140	20240315	-69.01	1343	20250311	18.62	2300	-30.74	20250103	1343	18.62	20250311	4860	-67.22	20240327	1343	18.62	20250311	N	347860	500	193 억	479644	N	N	N	N
16	20250327	101223	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1613	120	2	8.04	3970427940	2435855	633.15	1493	1716	1461	1940	1046	1493	1629.99	1.24	-38444	1575	1533	1508	1466	1441	1555	1488	194	447	500	1010	1	1	38710961	624	-4.24	6.33	12	6.29	-380.00	255.00	5140	20240315	-68.62	1343	20250311	20.10	2300	-29.87	20250103	1343	20.10	20250311	4860	-66.81	20240327	1343	20.10	20250311	N	347860	500	193 억	479644	N	N	N	N
17	20250327	091227	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1476	-17	5	-1.14	45981680	31190	8.11	1493	1493	1461	1940	1046	1493	1474.24	1.24	-2629	1575	1533	1508	1466	1441	1555	1488	194	447	500	1010	1	1	38710961	571	-3.88	5.79	12	0.08	-380.00	255.00	5140	20240315	-71.28	1343	20250311	9.90	2300	-35.83	20250103	1343	9.90	20250311	4860	-69.63	20240327	1343	9.90	20250311	N	347860	500	193 억	479644	N	N	N	N
18	20250326	161214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1493	-7	5	-0.47	574367900	381017	143.23	1488	1550	1483	1950	1050	1500	1507.59	1.08	32017	1546	1522	1504	1480	1462	1514	1472	194	450	500	1020	1	1	38710961	578	-3.93	5.85	12	0.98	-380.00	255.00	5231	20240314	-71.46	1343	20250311	11.17	2300	-35.09	20250103	1343	11.17	20250311	5120	-70.84	20240326	1343	11.17	20250311	N	347860	500	193 억	417333	N	N	N	N
19	20250326	151215	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1502	2	2	0.13	535541472	355012	133.46	1488	1550	1483	1950	1050	1500	1508.52	1.08	39538	1546	1522	1504	1480	1462	1514	1472	194	450	500	1020	1	1	38710961	581	-3.95	5.89	12	0.92	-380.00	255.00	5231	20240314	-71.29	1343	20250311	11.84	2300	-34.70	20250103	1343	11.84	20250311	5120	-70.66	20240326	1343	11.84	20250311	N	347860	500	193 억	417333	N	N	N	N
20	20250326	141213	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1501	1	2	0.07	451909574	299003	112.40	1488	1550	1484	1950	1050	1500	1511.39	1.08	40372	1546	1522	1504	1480	1462	1514	1472	194	450	500	1020	1	1	38710961	581	-3.95	5.89	12	0.77	-380.00	255.00	5231	20240314	-71.31	1343	20250311	11.76	2300	-34.74	20250103	1343	11.76	20250311	5120	-70.68	20240326	1343	11.76	20250311	N	347860	500	193 억	417333	N	N	N	N
21	20250326	131217	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1505	5	2	0.33	402868700	266339	100.12	1488	1550	1484	1950	1050	1500	1512.62	1.08	39907	1546	1522	1504	1480	1462	1514	1472	194	450	500	1020	1	1	38710961	583	-3.96	5.90	12	0.69	-380.00	255.00	5231	20240314	-71.23	1343	20250311	12.06	2300	-34.57	20250103	1343	12.06	20250311	5120	-70.61	20240326	1343	12.06	20250311	N	347860	500	193 억	417333	N	N	N	N
22	20250326	121222	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1510	10	2	0.67	335932503	221872	83.41	1488	1550	1484	1950	1050	1500	1514.08	1.08	14095	1546	1522	1504	1480	1462	1514	1472	194	450	500	1020	1	1	38710961	585	-3.97	5.92	12	0.57	-380.00	255.00	5231	20240314	-71.13	1343	20250311	12.43	2300	-34.35	20250103	1343	12.43	20250311	5120	-70.51	20240326	1343	12.43	20250311	N	347860	500	193 억	417333	N	N	N	N
23	20250326	111218	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1513	13	2	0.87	308950814	203973	76.68	1488	1550	1484	1950	1050	1500	1514.67	1.08	15426	1546	1522	1504	1480	1462	1514	1472	194	450	500	1020	1	1	38710961	586	-3.98	5.93	12	0.53	-380.00	255.00	5231	20240314	-71.08	1343	20250311	12.66	2300	-34.22	20250103	1343	12.66	20250311	5120	-70.45	20240326	1343	12.66	20250311	N	347860	500	193 억	417333	N	N	N	N
24	20250326	101217	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1532	32	2	2.13	224574478	148489	55.82	1488	1550	1484	1950	1050	1500	1512.40	1.08	29612	1546	1522	1504	1480	1462	1514	1472	194	450	500	1020	1	1	38710961	593	-4.03	6.01	12	0.38	-380.00	255.00	5231	20240314	-70.71	1343	20250311	14.07	2300	-33.39	20250103	1343	14.07	20250311	5120	-70.08	20240326	1343	14.07	20250311	N	347860	500	193 억	417333	N	N	N	N
25	20250326	091219	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1485	-15	5	-1.00	16444456	11055	4.16	1488	1499	1485	1950	1050	1500	1487.51	1.08	2429	1546	1522	1504	1480	1462	1514	1472	194	450	500	1020	1	1	38710961	575	-3.91	5.82	12	0.03	-380.00	255.00	5231	20240314	-71.61	1343	20250311	10.57	2300	-35.43	20250103	1343	10.57	20250311	5120	-71.00	20240326	1343	10.57	20250311	N	347860	500	193 억	417333	N	N	N	N
26	20250325	161208	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1500	-10	5	-0.66	400339246	265711	61.99	1522	1528	1486	1963	1057	1510	1506.68	0.88	25970	1618	1563	1532	1477	1446	1548	1462	194	453	500	1020	1	1	38710961	581	-3.95	5.88	12	0.69	-380.00	255.00	5322	20240313	-71.82	1343	20250311	11.69	2300	-34.78	20250103	1343	11.69	20250311	5120	-70.70	20240326	1343	11.69	20250311	N	347860	500	193 억	339695	N	N	N	N
27	20250325	151212	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1496	-14	5	-0.93	395542090	262508	61.24	1522	1528	1486	1963	1057	1510	1506.78	0.88	26343	1618	1563	1532	1477	1446	1548	1462	194	453	500	1020	1	1	38710961	579	-3.94	5.87	12	0.68	-380.00	255.00	5322	20240313	-71.89	1343	20250311	11.39	2300	-34.96	20250103	1343	11.39	20250311	5120	-70.78	20240326	1343	11.39	20250311	N	347860	500	193 억	339695	N	N	N	N
28	20250325	141208	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1499	-11	5	-0.73	357616464	237121	55.32	1522	1528	1494	1963	1057	1510	1508.16	0.88	26744	1618	1563	1532	1477	1446	1548	1462	194	453	500	1020	1	1	38710961	580	-3.94	5.88	12	0.61	-380.00	255.00	5322	20240313	-71.83	1343	20250311	11.62	2300	-34.83	20250103	1343	11.62	20250311	5120	-70.72	20240326	1343	11.62	20250311	N	347860	500	193 억	339695	N	N	N	N
29	20250325	131300	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1505	-5	5	-0.33	303115535	200819	46.85	1522	1528	1499	1963	1057	1510	1509.40	0.88	36180	1618	1563	1532	1477	1446	1548	1462	194	453	500	1020	1	1	38710961	583	-3.96	5.90	12	0.52	-380.00	255.00	5322	20240313	-71.72	1343	20250311	12.06	2300	-34.57	20250103	1343	12.06	20250311	5120	-70.61	20240326	1343	12.06	20250311	N	347860	500	193 억	339695	N	N	N	N
30	20250325	121209	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1516	6	2	0.40	247706903	164241	38.32	1522	1527	1499	1963	1057	1510	1508.19	0.88	28541	1618	1563	1532	1477	1446	1548	1462	194	453	500	1020	1	1	38710961	587	-3.99	5.95	12	0.42	-380.00	255.00	5322	20240313	-71.51	1343	20250311	12.88	2300	-34.09	20250103	1343	12.88	20250311	5120	-70.39	20240326	1343	12.88	20250311	N	347860	500	193 억	339695	N	N	N	N
31	20250325	111209	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1503	-7	5	-0.46	179494201	118916	27.74	1522	1527	1500	1963	1057	1510	1509.42	0.88	15716	1618	1563	1532	1477	1446	1548	1462	194	453	500	1020	1	1	38710961	582	-3.96	5.89	12	0.31	-380.00	255.00	5322	20240313	-71.76	1343	20250311	11.91	2300	-34.65	20250103	1343	11.91	20250311	5120	-70.64	20240326	1343	11.91	20250311	N	347860	500	193 억	339695	N	N	N	N
32	20250325	101220	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1511	1	2	0.07	117638455	77910	18.18	1522	1527	1500	1963	1057	1510	1509.93	0.88	12821	1618	1563	1532	1477	1446	1548	1462	194	453	500	1020	1	1	38710961	585	-3.98	5.93	12	0.20	-380.00	255.00	5322	20240313	-71.61	1343	20250311	12.51	2300	-34.30	20250103	1343	12.51	20250311	5120	-70.49	20240326	1343	12.51	20250311	N	347860	500	193 억	339695	N	N	N	N
33	20250325	091220	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1520	10	2	0.66	36296377	23986	5.60	1522	1527	1500	1963	1057	1510	1513.23	0.88	7746	1618	1563	1532	1477	1446	1548	1462	194	453	500	1020	1	1	38710961	588	-4.00	5.96	12	0.06	-380.00	255.00	5322	20240313	-71.44	1343	20250311	13.18	2300	-33.91	20250103	1343	13.18	20250311	5120	-70.31	20240326	1343	13.18	20250311	N	347860	500	193 억	339695	N	N	N	N
34	20250324	161205	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1510	-40	5	-2.58	652596291	425411	107.61	1581	1587	1501	2015	1085	1550	1534.04	0.65	-35986	1631	1590	1534	1493	1437	1611	1514	194	465	500	1050	1	1	38710961	585	-3.97	5.92	12	1.10	-380.00	255.00	5322	20240313	-71.63	1343	20250311	12.43	2300	-34.35	20250103	1343	12.43	20250311	5120	-70.51	20240326	1343	12.43	20250311	N	347860	500	193 억	251892	N	N	N	N
35	20250324	151214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1507	-43	5	-2.77	635051983	413794	104.67	1581	1587	1501	2015	1085	1550	1534.70	0.65	-33168	1631	1590	1534	1493	1437	1611	1514	194	465	500	1050	1	1	38710961	583	-3.97	5.91	12	1.07	-380.00	255.00	5322	20240313	-71.68	1343	20250311	12.21	2300	-34.48	20250103	1343	12.21	20250311	5120	-70.57	20240326	1343	12.21	20250311	N	347860	500	193 억	251892	N	N	N	N
36	20250324	141216	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1520	-30	5	-1.94	523185147	339841	85.96	1581	1587	1507	2015	1085	1550	1539.50	0.65	-22178	1631	1590	1534	1493	1437	1611	1514	194	465	500	1050	1	1	38710961	588	-4.00	5.96	12	0.88	-380.00	255.00	5322	20240313	-71.44	1343	20250311	13.18	2300	-33.91	20250103	1343	13.18	20250311	5120	-70.31	20240326	1343	13.18	20250311	N	347860	500	193 억	251892	N	N	N	N
37	20250324	131216	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1526	-24	5	-1.55	466924480	302848	76.60	1581	1587	1507	2015	1085	1550	1541.78	0.65	-25911	1631	1590	1534	1493	1437	1611	1514	194	465	500	1050	1	1	38710961	591	-4.02	5.98	12	0.78	-380.00	255.00	5322	20240313	-71.33	1343	20250311	13.63	2300	-33.65	20250103	1343	13.63	20250311	5120	-70.20	20240326	1343	13.63	20250311	N	347860	500	193 억	251892	N	N	N	N
38	20250324	121213	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1525	-25	5	-1.61	438395097	284132	71.87	1581	1587	1507	2015	1085	1550	1542.93	0.65	-31679	1631	1590	1534	1493	1437	1611	1514	194	465	500	1050	1	1	38710961	590	-4.01	5.98	12	0.73	-380.00	255.00	5322	20240313	-71.35	1343	20250311	13.55	2300	-33.70	20250103	1343	13.55	20250311	5120	-70.21	20240326	1343	13.55	20250311	N	347860	500	193 억	251892	N	N	N	N
39	20250324	111213	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1516	-34	5	-2.19	418875222	271346	68.64	1581	1587	1507	2015	1085	1550	1543.69	0.65	-36532	1631	1590	1534	1493	1437	1611	1514	194	465	500	1050	1	1	38710961	587	-3.99	5.95	12	0.70	-380.00	255.00	5322	20240313	-71.51	1343	20250311	12.88	2300	-34.09	20250103	1343	12.88	20250311	5120	-70.39	20240326	1343	12.88	20250311	N	347860	500	193 억	251892	N	N	N	N
40	20250324	101209	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1523	-27	5	-1.74	365671859	236357	59.79	1581	1587	1507	2015	1085	1550	1547.12	0.65	-35335	1631	1590	1534	1493	1437	1611	1514	194	465	500	1050	1	1	38710961	590	-4.01	5.97	12	0.61	-380.00	255.00	5322	20240313	-71.38	1343	20250311	13.40	2300	-33.78	20250103	1343	13.40	20250311	5120	-70.25	20240326	1343	13.40	20250311	N	347860	500	193 억	251892	N	N	N	N
41	20250324	091211	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1573	23	2	1.48	144736028	92031	23.28	1581	1587	1551	2015	1085	1550	1572.69	0.65	-1783	1631	1590	1534	1493	1437	1611	1514	194	465	500	1050	1	1	38710961	609	-4.14	6.17	12	0.24	-380.00	255.00	5322	20240313	-70.44	1343	20250311	17.13	2300	-31.61	20250103	1343	17.13	20250311	5120	-69.28	20240326	1343	17.13	20250311	N	347860	500	193 억	251892	N	N	N	N
42	20250321	161226	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1550	6	2	0.39	599218771	390907	50.02	1505	1575	1478	2005	1081	1544	1532.88	0.36	73683	1632	1588	1546	1502	1460	1610	1524	194	461	500	1040	1	1	38710961	600	-1.45	4.56	12	1.01	-1070.00	340.00	5322	20240313	-70.88	1343	20250311	15.41	2300	-32.61	20250103	1343	15.41	20250311	5120	-69.73	20240326	1343	15.41	20250311	N	347860	500	193 억	140890	N	N	N	N
43	20250321	151212	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1546	2	2	0.13	576988041	376530	48.18	1505	1575	1478	2005	1081	1544	1532.38	0.36	76124	1632	1588	1546	1502	1460	1610	1524	194	461	500	1040	1	1	38710961	598	-1.44	4.55	12	0.97	-1070.00	340.00	5322	20240313	-70.95	1343	20250311	15.12	2300	-32.78	20250103	1343	15.12	20250311	5120	-69.80	20240326	1343	15.12	20250311	N	347860	500	193 억	140890	N	N	N	N
44	20250321	141213	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1556	12	2	0.78	526514650	344041	44.02	1505	1575	1478	2005	1081	1544	1530.38	0.36	78326	1632	1588	1546	1502	1460	1610	1524	194	461	500	1040	1	1	38710961	602	-1.45	4.58	12	0.89	-1070.00	340.00	5322	20240313	-70.76	1343	20250311	15.86	2300	-32.35	20250103	1343	15.86	20250311	5120	-69.61	20240326	1343	15.86	20250311	N	347860	500	193 억	140890	N	N	N	N
45	20250321	131214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1548	4	2	0.26	425712582	279011	35.70	1505	1575	1478	2005	1081	1544	1525.79	0.36	54182	1632	1588	1546	1502	1460	1610	1524	194	461	500	1040	1	1	38710961	599	-1.45	4.55	12	0.72	-1070.00	340.00	5322	20240313	-70.91	1343	20250311	15.26	2300	-32.70	20250103	1343	15.26	20250311	5120	-69.77	20240326	1343	15.26	20250311	N	347860	500	193 억	140890	N	N	N	N
46	20250321	121214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1549	5	2	0.32	378148450	248239	31.76	1505	1575	1478	2005	1081	1544	1523.32	0.36	39937	1632	1588	1546	1502	1460	1610	1524	194	461	500	1040	1	1	38710961	600	-1.45	4.56	12	0.64	-1070.00	340.00	5322	20240313	-70.89	1343	20250311	15.34	2300	-32.65	20250103	1343	15.34	20250311	5120	-69.75	20240326	1343	15.34	20250311	N	347860	500	193 억	140890	N	N	N	N
47	20250321	111214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1535	-9	5	-0.58	335157726	220452	28.21	1505	1575	1478	2005	1081	1544	1520.32	0.36	32113	1632	1588	1546	1502	1460	1610	1524	194	461	500	1040	1	1	38710961	594	-1.43	4.51	12	0.57	-1070.00	340.00	5322	20240313	-71.16	1343	20250311	14.30	2300	-33.26	20250103	1343	14.30	20250311	5120	-70.02	20240326	1343	14.30	20250311	N	347860	500	193 억	140890	N	N	N	N
48	20250321	101215	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1505	-39	5	-2.53	291305339	191600	24.52	1505	1575	1478	2005	1081	1544	1520.38	0.36	18823	1632	1588	1546	1502	1460	1610	1524	194	461	500	1040	1	1	38710961	583	-1.41	4.43	12	0.49	-1070.00	340.00	5322	20240313	-71.72	1343	20250311	12.06	2300	-34.57	20250103	1343	12.06	20250311	5120	-70.61	20240326	1343	12.06	20250311	N	347860	500	193 억	140890	N	N	N	N
49	20250321	091222	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1536	-8	5	-0.52	78126509	51253	6.56	1505	1575	1505	2005	1081	1544	1524.33	0.36	-3496	1632	1588	1546	1502	1460	1610	1524	194	461	500	1040	1	1	38710961	595	-1.44	4.52	12	0.13	-1070.00	340.00	5322	20240313	-71.14	1343	20250311	14.37	2300	-33.22	20250103	1343	14.37	20250311	5120	-70.00	20240326	1343	14.37	20250311	N	347860	500	193 억	140890	N	N	N	N
50	20250320	161825	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1544	-11	5	-0.71	1207179244	778873	13.09	1541	1590	1504	2020	1089	1555	1549.93	0.15	83309	1827	1690	1615	1478	1403	1653	1441	194	465	500	1050	1	1	38710961	598	-1.44	4.54	12	2.01	-1070.00	340.00	5610	20240308	-72.48	1343	20250311	14.97	2300	-32.87	20250103	1343	14.97	20250311	5650	-72.67	20240320	1343	14.97	20250311	N	347860	500	193 억	57940	N	N	N	N
51	20250320	151210	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1543	-12	5	-0.77	1173109529	756831	12.72	1541	1590	1504	2020	1089	1555	1550.03	0.15	82595	1827	1690	1615	1478	1403	1653	1441	194	465	500	1050	1	1	38710961	597	-1.44	4.54	12	1.96	-1070.00	340.00	5610	20240308	-72.50	1343	20250311	14.89	2300	-32.91	20250103	1343	14.89	20250311	5650	-72.69	20240320	1343	14.89	20250311	N	347860	500	193 억	57940	N	N	N	N
52	20250320	141214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1580	25	2	1.61	1070874482	691218	11.62	1541	1590	1504	2020	1089	1555	1549.26	0.15	90078	1827	1690	1615	1478	1403	1653	1441	194	465	500	1050	1	1	38710961	612	-1.48	4.65	12	1.79	-1070.00	340.00	5610	20240308	-71.84	1343	20250311	17.65	2300	-31.30	20250103	1343	17.65	20250311	5650	-72.04	20240320	1343	17.65	20250311	N	347860	500	193 억	57940	N	N	N	N
53	20250320	131213	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1561	6	2	0.39	947746861	613084	10.30	1541	1590	1504	2020	1089	1555	1545.87	0.15	73287	1827	1690	1615	1478	1403	1653	1441	194	465	500	1050	1	1	38710961	604	-1.46	4.59	12	1.58	-1070.00	340.00	5610	20240308	-72.17	1343	20250311	16.23	2300	-32.13	20250103	1343	16.23	20250311	5650	-72.37	20240320	1343	16.23	20250311	N	347860	500	193 억	57940	N	N	N	N
54	20250320	121210	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1580	25	2	1.61	824782599	534601	8.98	1541	1590	1504	2020	1089	1555	1542.80	0.15	93872	1827	1690	1615	1478	1403	1653	1441	194	465	500	1050	1	1	38710961	612	-1.48	4.65	12	1.38	-1070.00	340.00	5610	20240308	-71.84	1343	20250311	17.65	2300	-31.30	20250103	1343	17.65	20250311	5650	-72.04	20240320	1343	17.65	20250311	N	347860	500	193 억	57940	N	N	N	N
55	20250320	111211	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1530	-25	5	-1.61	586461944	383215	6.44	1541	1566	1504	2020	1089	1555	1530.37	0.15	70880	1827	1690	1615	1478	1403	1653	1441	194	465	500	1050	1	1	38710961	592	-1.43	4.50	12	0.99	-1070.00	340.00	5610	20240308	-72.73	1343	20250311	13.92	2300	-33.48	20250103	1343	13.92	20250311	5650	-72.92	20240320	1343	13.92	20250311	N	347860	500	193 억	57940	N	N	N	N
56	20250320	101209	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1544	-11	5	-0.71	440152764	288308	4.84	1541	1566	1504	2020	1089	1555	1526.68	0.15	57009	1827	1690	1615	1478	1403	1653	1441	194	465	500	1050	1	1	38710961	598	-1.44	4.54	12	0.74	-1070.00	340.00	5610	20240308	-72.48	1343	20250311	14.97	2300	-32.87	20250103	1343	14.97	20250311	5650	-72.67	20240320	1343	14.97	20250311	N	347860	500	193 억	57940	N	N	N	N
57	20250320	091214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1530	-25	5	-1.61	142996208	93690	1.57	1541	1554	1515	2020	1089	1555	1526.27	0.15	35699	1827	1690	1615	1478	1403	1653	1441	194	465	500	1050	1	1	38710961	592	-1.43	4.50	12	0.24	-1070.00	340.00	5610	20240308	-72.73	1343	20250311	13.92	2300	-33.48	20250103	1343	13.92	20250311	5650	-72.92	20240320	1343	13.92	20250311	N	347860	500	193 억	57940	N	N	N	N
58	20250319	161204	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1555	100	2	6.87	9840428773	5934147	1638.58	1666	1752	1540	1891	1019	1455	1658.30	0.95	-320859	1503	1478	1450	1425	1397	1465	1412	194	436	500	980	1	1	38710961	602	-1.45	4.57	12	15.33	-1070.00	340.00	5610	20240308	-72.28	1343	20250311	15.79	2300	-32.39	20250103	1343	15.79	20250311	6020	-74.17	20240319	1343	15.79	20250311	N	347860	500	193 억	368356	N	N	N	N
59	20250319	151207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1548	93	2	6.39	9707066199	5847994	1614.79	1666	1752	1547	1891	1019	1455	1659.90	0.95	-317297	1503	1478	1450	1425	1397	1465	1412	194	436	500	980	1	1	38710961	599	-1.45	4.55	12	15.11	-1070.00	340.00	5610	20240308	-72.41	1343	20250311	15.26	2300	-32.70	20250103	1343	15.26	20250311	6020	-74.29	20240319	1343	15.26	20250311	N	347860	500	193 억	368356	N	N	N	N
60	20250319	141210	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1554	99	2	6.80	9470677228	5695538	1572.70	1666	1752	1547	1891	1019	1455	1662.82	0.95	-316301	1503	1478	1450	1425	1397	1465	1412	194	436	500	980	1	1	38710961	602	-1.45	4.57	12	14.71	-1070.00	340.00	5610	20240308	-72.30	1343	20250311	15.71	2300	-32.43	20250103	1343	15.71	20250311	6020	-74.19	20240319	1343	15.71	20250311	N	347860	500	193 억	368356	N	N	N	N
61	20250319	131209	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1607	152	2	10.45	8932304938	5354867	1478.63	1666	1752	1600	1891	1019	1455	1668.07	0.95	-315285	1503	1478	1450	1425	1397	1465	1412	194	436	500	980	1	1	38710961	622	-1.50	4.73	12	13.83	-1070.00	340.00	5610	20240308	-71.35	1343	20250311	19.66	2300	-30.13	20250103	1343	19.66	20250311	6020	-73.31	20240319	1343	19.66	20250311	N	347860	500	193 억	368356	N	N	N	N
62	20250319	121207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1607	152	2	10.45	8696698143	5208619	1438.25	1666	1752	1600	1891	1019	1455	1669.67	0.95	-312298	1503	1478	1450	1425	1397	1465	1412	194	436	500	980	1	1	38710961	622	-1.50	4.73	12	13.46	-1070.00	340.00	5610	20240308	-71.35	1343	20250311	19.66	2300	-30.13	20250103	1343	19.66	20250311	6020	-73.31	20240319	1343	19.66	20250311	N	347860	500	193 억	368356	N	N	N	N
63	20250319	111206	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1630	175	2	12.03	8429273362	5043131	1392.55	1666	1752	1600	1891	1019	1455	1671.44	0.95	-313589	1503	1478	1450	1425	1397	1465	1412	194	436	500	980	1	1	38710961	631	-1.52	4.79	12	13.03	-1070.00	340.00	5610	20240308	-70.94	1343	20250311	21.37	2300	-29.13	20250103	1343	21.37	20250311	6020	-72.92	20240319	1343	21.37	20250311	N	347860	500	193 억	368356	N	N	N	N
64	20250319	101207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1655	200	2	13.75	7605853135	4541368	1254.00	1666	1752	1600	1891	1019	1455	1674.79	0.95	-314626	1503	1478	1450	1425	1397	1465	1412	194	436	500	980	1	1	38710961	641	-1.55	4.87	12	11.73	-1070.00	340.00	5610	20240308	-70.50	1343	20250311	23.23	2300	-28.04	20250103	1343	23.23	20250311	6020	-72.51	20240319	1343	23.23	20250311	N	347860	500	193 억	368356	N	N	N	N
65	20250319	091213	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1694	239	2	16.43	4273961623	2514316	694.27	1666	1752	1635	1891	1019	1455	1699.85	0.95	-181373	1503	1478	1450	1425	1397	1465	1412	194	436	500	980	1	1	38710961	656	-1.58	4.98	12	6.50	-1070.00	340.00	5610	20240308	-69.80	1343	20250311	26.14	2300	-26.35	20250103	1343	26.14	20250311	6020	-71.86	20240319	1343	26.14	20250311	N	347860	500	193 억	368356	N	N	N	N
66	20250318	161201	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1455	25	2	1.75	315633241	219170	44.84	1460	1475	1422	1859	1001	1430	1440.13	0.93	6521	1488	1459	1441	1412	1394	1473	1426	194	429	500	970	1	1	38710961	563	-1.36	4.28	12	0.57	-1070.00	340.00	5610	20240308	-74.06	1343	20250311	8.34	2300	-36.74	20250103	1343	8.34	20250311	6100	-76.15	20240318	1343	8.34	20250311	N	347860	500	193 억	361676	N	Y	N	N
67	20250318	151206	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1457	27	2	1.89	303585938	210900	43.14	1460	1475	1422	1859	1001	1430	1439.48	0.93	1503	1488	1459	1441	1412	1394	1473	1426	194	429	500	970	1	1	38710961	564	-1.36	4.29	12	0.54	-1070.00	340.00	5610	20240308	-74.03	1343	20250311	8.49	2300	-36.65	20250103	1343	8.49	20250311	6100	-76.11	20240318	1343	8.49	20250311	N	347860	500	193 억	361676	N	N	N	N
68	20250318	141203	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1454	24	2	1.68	254820458	177404	36.29	1460	1475	1422	1859	1001	1430	1436.39	0.93	-4238	1488	1459	1441	1412	1394	1473	1426	194	429	500	970	1	1	38710961	563	-1.36	4.28	12	0.46	-1070.00	340.00	5610	20240308	-74.08	1343	20250311	8.27	2300	-36.78	20250103	1343	8.27	20250311	6100	-76.16	20240318	1343	8.27	20250311	N	347860	500	193 억	361676	N	N	N	N
69	20250318	131202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1441	11	2	0.77	218514117	152384	31.17	1460	1475	1422	1859	1001	1430	1433.97	0.93	-8083	1488	1459	1441	1412	1394	1473	1426	194	429	500	970	1	1	38710961	558	-1.35	4.24	12	0.39	-1070.00	340.00	5610	20240308	-74.31	1343	20250311	7.30	2300	-37.35	20250103	1343	7.30	20250311	6100	-76.38	20240318	1343	7.30	20250311	N	347860	500	193 억	361676	N	N	N	N
70	20250318	121205	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1429	-1	5	-0.07	183838214	128222	26.23	1460	1475	1422	1859	1001	1430	1433.75	0.93	-24390	1488	1459	1441	1412	1394	1473	1426	194	429	500	970	1	1	38710961	553	-1.34	4.20	12	0.33	-1070.00	340.00	5610	20240308	-74.53	1343	20250311	6.40	2300	-37.87	20250103	1343	6.40	20250311	6100	-76.57	20240318	1343	6.40	20250311	N	347860	500	193 억	361676	N	N	N	N
71	20250318	111203	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1426	-4	5	-0.28	152706571	106384	21.76	1460	1475	1422	1859	1001	1430	1435.43	0.93	-25624	1488	1459	1441	1412	1394	1473	1426	194	429	500	970	1	1	38710961	552	-1.33	4.19	12	0.27	-1070.00	340.00	5610	20240308	-74.58	1343	20250311	6.18	2300	-38.00	20250103	1343	6.18	20250311	6100	-76.62	20240318	1343	6.18	20250311	N	347860	500	193 억	361676	N	N	N	N
72	20250318	101206	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1431	1	2	0.07	129629080	90226	18.46	1460	1475	1422	1859	1001	1430	1436.72	0.93	-23924	1488	1459	1441	1412	1394	1473	1426	194	429	500	970	1	1	38710961	554	-1.34	4.21	12	0.23	-1070.00	340.00	5610	20240308	-74.49	1343	20250311	6.55	2300	-37.78	20250103	1343	6.55	20250311	6100	-76.54	20240318	1343	6.55	20250311	N	347860	500	193 억	361676	N	N	N	N
73	20250318	091208	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1460	30	2	2.10	45692236	31406	6.42	1460	1475	1435	1859	1001	1430	1454.89	0.93	-11809	1488	1459	1441	1412	1394	1473	1426	194	429	500	970	1	1	38710961	565	-1.36	4.29	12	0.08	-1070.00	340.00	5610	20240308	-73.98	1343	20250311	8.71	2300	-36.52	20250103	1343	8.71	20250311	6100	-76.07	20240318	1343	8.71	20250311	N	347860	500	193 억	361676	N	N	N	N
74	20250317	161200	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1430	10	2	0.70	711895378	488685	177.28	1423	1470	1423	1846	994	1420	1456.76	0.65	120196	1467	1443	1397	1373	1327	1455	1385	194	426	500	960	1	1	38710961	554	-1.34	4.21	12	1.26	-1070.00	340.00	5610	20240308	-74.51	1343	20250311	6.48	2300	-37.83	20250103	1343	6.48	20250311	6100	-76.56	20240318	1343	6.48	20250311	N	347860	500	193 억	249915	N	N	N	N
75	20250317	151159	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1443	23	2	1.62	678755410	465602	168.91	1423	1470	1423	1846	994	1420	1457.80	0.65	127469	1467	1443	1397	1373	1327	1455	1385	194	426	500	960	1	1	38710961	559	-1.35	4.24	12	1.20	-1070.00	340.00	5610	20240308	-74.28	1343	20250311	7.45	2300	-37.26	20250103	1343	7.45	20250311	6100	-76.34	20240318	1343	7.45	20250311	N	347860	500	193 억	249915	N	N	N	N
76	20250317	141201	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1463	43	2	3.03	535208430	366643	133.01	1423	1470	1423	1846	994	1420	1459.75	0.65	131181	1467	1443	1397	1373	1327	1455	1385	194	426	500	960	1	1	38710961	566	-1.37	4.30	12	0.95	-1070.00	340.00	5610	20240308	-73.92	1343	20250311	8.94	2300	-36.39	20250103	1343	8.94	20250311	6100	-76.02	20240318	1343	8.94	20250311	N	347860	500	193 억	249915	N	N	N	N
77	20250317	131200	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1465	45	2	3.17	484470520	332003	120.44	1423	1470	1423	1846	994	1420	1459.24	0.65	120306	1467	1443	1397	1373	1327	1455	1385	194	426	500	960	1	1	38710961	567	-1.37	4.31	12	0.86	-1070.00	340.00	5610	20240308	-73.89	1343	20250311	9.08	2300	-36.30	20250103	1343	9.08	20250311	6100	-75.98	20240318	1343	9.08	20250311	N	347860	500	193 억	249915	N	N	N	N
78	20250317	121200	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1453	33	2	2.32	359036093	246190	89.31	1423	1470	1423	1846	994	1420	1458.37	0.65	65457	1467	1443	1397	1373	1327	1455	1385	194	426	500	960	1	1	38710961	562	-1.36	4.27	12	0.64	-1070.00	340.00	5610	20240308	-74.10	1343	20250311	8.19	2300	-36.83	20250103	1343	8.19	20250311	6100	-76.18	20240318	1343	8.19	20250311	N	347860	500	193 억	249915	N	N	N	N
79	20250317	111159	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1455	35	2	2.46	322217954	220875	80.13	1423	1470	1423	1846	994	1420	1458.82	0.65	72636	1467	1443	1397	1373	1327	1455	1385	194	426	500	960	1	1	38710961	563	-1.36	4.28	12	0.57	-1070.00	340.00	5610	20240308	-74.06	1343	20250311	8.34	2300	-36.74	20250103	1343	8.34	20250311	6100	-76.15	20240318	1343	8.34	20250311	N	347860	500	193 억	249915	N	N	N	N
80	20250317	101158	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1456	36	2	2.54	196356974	134714	48.87	1423	1469	1423	1846	994	1420	1457.58	0.65	15678	1467	1443	1397	1373	1327	1455	1385	194	426	500	960	1	1	38710961	564	-1.36	4.28	12	0.35	-1070.00	340.00	5610	20240308	-74.05	1343	20250311	8.41	2300	-36.70	20250103	1343	8.41	20250311	6100	-76.13	20240318	1343	8.41	20250311	N	347860	500	193 억	249915	N	N	N	N
81	20250317	091201	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1460	40	2	2.82	88754704	61015	22.13	1423	1469	1423	1846	994	1420	1454.64	0.65	16413	1467	1443	1397	1373	1327	1455	1385	194	426	500	960	1	1	38710961	565	-1.36	4.29	12	0.16	-1070.00	340.00	5610	20240308	-73.98	1343	20250311	8.71	2300	-36.52	20250103	1343	8.71	20250311	6100	-76.07	20240318	1343	8.71	20250311	N	347860	500	193 억	249915	N	N	N	N
82	20250314	161154	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1420	69	2	5.11	385256330	275638	206.16	1351	1421	1351	1756	946	1351	1397.69	0.36	111892	1421	1386	1367	1332	1313	1376	1322	194	405	500	910	1	1	38710961	550	-1.33	4.18	12	0.71	-1070.00	340.00	5742	20240304	-75.27	1343	20250311	5.73	2300	-38.26	20250103	1343	5.73	20250311	6340	-77.60	20240314	1343	5.73	20250311	N	347860	500	193 억	141243	N	N	N	N
83	20250314	151203	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1415	64	2	4.74	338281378	242449	181.34	1351	1421	1351	1756	946	1351	1395.27	0.36	98312	1421	1386	1367	1332	1313	1376	1322	194	405	500	910	1	1	38710961	548	-1.32	4.16	12	0.63	-1070.00	340.00	5742	20240304	-75.36	1343	20250311	5.36	2300	-38.48	20250103	1343	5.36	20250311	6340	-77.68	20240314	1343	5.36	20250311	N	347860	500	193 억	141243	N	N	N	N
84	20250314	141157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1402	51	2	3.77	290942727	208828	156.19	1351	1421	1351	1756	946	1351	1393.22	0.36	89830	1421	1386	1367	1332	1313	1376	1322	194	405	500	910	1	1	38710961	543	-1.31	4.12	12	0.54	-1070.00	340.00	5742	20240304	-75.58	1343	20250311	4.39	2300	-39.04	20250103	1343	4.39	20250311	6340	-77.89	20240314	1343	4.39	20250311	N	347860	500	193 억	141243	N	N	N	N
85	20250314	131155	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1400	49	2	3.63	240803971	173153	129.51	1351	1421	1351	1756	946	1351	1390.70	0.36	71751	1421	1386	1367	1332	1313	1376	1322	194	405	500	910	1	1	38710961	542	-1.31	4.12	12	0.45	-1070.00	340.00	5742	20240304	-75.62	1343	20250311	4.24	2300	-39.13	20250103	1343	4.24	20250311	6340	-77.92	20240314	1343	4.24	20250311	N	347860	500	193 억	141243	N	N	N	N
86	20250314	121157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1400	49	2	3.63	224558080	161544	120.82	1351	1421	1351	1756	946	1351	1390.07	0.36	68902	1421	1386	1367	1332	1313	1376	1322	194	405	500	910	1	1	38710961	542	-1.31	4.12	12	0.42	-1070.00	340.00	5742	20240304	-75.62	1343	20250311	4.24	2300	-39.13	20250103	1343	4.24	20250311	6340	-77.92	20240314	1343	4.24	20250311	N	347860	500	193 억	141243	N	N	N	N
87	20250314	111157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1384	33	2	2.44	102150464	74226	55.52	1351	1390	1351	1756	946	1351	1376.21	0.36	23373	1421	1386	1367	1332	1313	1376	1322	194	405	500	910	1	1	38710961	536	-1.29	4.07	12	0.19	-1070.00	340.00	5742	20240304	-75.90	1343	20250311	3.05	2300	-39.83	20250103	1343	3.05	20250311	6340	-78.17	20240314	1343	3.05	20250311	N	347860	500	193 억	141243	N	N	N	N
88	20250314	101155	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1382	31	2	2.29	57798886	42155	31.53	1351	1382	1351	1756	946	1351	1371.10	0.36	7007	1421	1386	1367	1332	1313	1376	1322	194	405	500	910	1	1	38710961	535	-1.29	4.06	12	0.11	-1070.00	340.00	5742	20240304	-75.93	1343	20250311	2.90	2300	-39.91	20250103	1343	2.90	20250311	6340	-78.20	20240314	1343	2.90	20250311	N	347860	500	193 억	141243	N	N	N	N
89	20250314	091201	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1372	21	2	1.55	13276289	9725	7.27	1351	1375	1351	1756	946	1351	1365.17	0.36	-3859	1421	1386	1367	1332	1313	1376	1322	194	405	500	910	1	1	38710961	531	-1.28	4.04	12	0.03	-1070.00	340.00	5742	20240304	-76.11	1343	20250311	2.16	2300	-40.35	20250103	1343	2.16	20250311	6340	-78.36	20240314	1343	2.16	20250311	N	347860	500	193 억	141243	N	N	N	N
90	20250313	161148	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1351	-25	5	-1.82	183353499	133700	77.89	1376	1402	1348	1788	964	1376	1371.38	0.33	-17593	1398	1386	1366	1354	1334	1393	1361	194	412	500	930	1	1	38710961	523	-1.26	3.97	12	0.35	-1070.00	340.00	5775	20240229	-76.61	1343	20250311	0.60	2300	-41.26	20250103	1343	0.60	20250311	6450	-79.05	20240313	1343	0.60	20250311	N	347860	500	193 억	129224	N	N	N	N
91	20250313	151149	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1350	-26	5	-1.89	178106925	129818	75.63	1376	1402	1348	1788	964	1376	1371.97	0.33	-14795	1398	1386	1366	1354	1334	1393	1361	194	412	500	930	1	1	38710961	523	-1.26	3.97	12	0.34	-1070.00	340.00	5775	20240229	-76.62	1343	20250311	0.52	2300	-41.30	20250103	1343	0.52	20250311	6450	-79.07	20240313	1343	0.52	20250311	N	347860	500	193 억	129224	N	N	N	N
92	20250313	141149	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1365	-11	5	-0.80	129146668	93727	54.61	1376	1402	1365	1788	964	1376	1377.90	0.33	-16661	1398	1386	1366	1354	1334	1393	1361	194	412	500	930	1	1	38710961	528	-1.28	4.01	12	0.24	-1070.00	340.00	5775	20240229	-76.36	1343	20250311	1.64	2300	-40.65	20250103	1343	1.64	20250311	6450	-78.84	20240313	1343	1.64	20250311	N	347860	500	193 억	129224	N	N	N	N
93	20250313	131148	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1368	-8	5	-0.58	115489807	83728	48.78	1376	1402	1368	1788	964	1376	1379.35	0.33	-16886	1398	1386	1366	1354	1334	1393	1361	194	412	500	930	1	1	38710961	530	-1.28	4.02	12	0.22	-1070.00	340.00	5775	20240229	-76.31	1343	20250311	1.86	2300	-40.52	20250103	1343	1.86	20250311	6450	-78.79	20240313	1343	1.86	20250311	N	347860	500	193 억	129224	N	N	N	N
94	20250313	121148	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1375	-1	5	-0.07	96851495	70136	40.86	1376	1402	1371	1788	964	1376	1380.91	0.33	-16768	1398	1386	1366	1354	1334	1393	1361	194	412	500	930	1	1	38710961	532	-1.29	4.04	12	0.18	-1070.00	340.00	5775	20240229	-76.19	1343	20250311	2.38	2300	-40.22	20250103	1343	2.38	20250311	6450	-78.68	20240313	1343	2.38	20250311	N	347860	500	193 억	129224	N	N	N	N
95	20250313	111151	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1386	10	2	0.73	77220970	55887	32.56	1376	1402	1371	1788	964	1376	1381.73	0.33	-17350	1398	1386	1366	1354	1334	1393	1361	194	412	500	930	1	1	38710961	537	-1.30	4.08	12	0.14	-1070.00	340.00	5775	20240229	-76.00	1343	20250311	3.20	2300	-39.74	20250103	1343	3.20	20250311	6450	-78.51	20240313	1343	3.20	20250311	N	347860	500	193 억	129224	N	N	N	N
96	20250313	101148	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1388	12	2	0.87	60731981	44031	25.65	1376	1402	1371	1788	964	1376	1379.30	0.33	-16667	1398	1386	1366	1354	1334	1393	1361	194	412	500	930	1	1	38710961	537	-1.30	4.08	12	0.11	-1070.00	340.00	5775	20240229	-75.97	1343	20250311	3.35	2300	-39.65	20250103	1343	3.35	20250311	6450	-78.48	20240313	1343	3.35	20250311	N	347860	500	193 억	129224	N	N	N	N
97	20250313	091151	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1385	9	2	0.65	7896079	5682	3.31	1376	1402	1376	1788	964	1376	1389.67	0.33	-502	1398	1386	1366	1354	1334	1393	1361	194	412	500	930	1	1	38710961	536	-1.29	4.07	12	0.01	-1070.00	340.00	5775	20240229	-76.02	1343	20250311	3.13	2300	-39.78	20250103	1343	3.13	20250311	6450	-78.53	20240313	1343	3.13	20250311	N	347860	500	193 억	129224	N	N	N	N
98	20250312	161142	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1376	28	2	2.08	230528473	170042	74.06	1351	1378	1346	1752	944	1348	1355.71	0.27	25904	1380	1363	1353	1336	1326	1359	1332	194	404	500	910	1	1	38710961	533	-1.29	4.05	12	0.44	-1070.00	340.00	5833	20240228	-76.41	1343	20250311	2.46	2300	-40.17	20250103	1343	2.46	20250311	6450	-78.67	20240313	1343	2.46	20250311	N	347860	500	193 억	103570	N	N	N	N
99	20250312	151142	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1365	17	2	1.26	225990417	166732	72.62	1351	1378	1346	1752	944	1348	1355.41	0.27	26219	1380	1363	1353	1336	1326	1359	1332	194	404	500	910	1	1	38710961	528	-1.28	4.01	12	0.43	-1070.00	340.00	5833	20240228	-76.60	1343	20250311	1.64	2300	-40.65	20250103	1343	1.64	20250311	6450	-78.84	20240313	1343	1.64	20250311	N	347860	500	193 억	103570	N	N	N	N
100	20250312	141141	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1370	22	2	1.63	195809393	144573	62.97	1351	1378	1346	1752	944	1348	1354.40	0.27	22290	1380	1363	1353	1336	1326	1359	1332	194	404	500	910	1	1	38710961	530	-1.28	4.03	12	0.37	-1070.00	340.00	5833	20240228	-76.51	1343	20250311	2.01	2300	-40.43	20250103	1343	2.01	20250311	6450	-78.76	20240313	1343	2.01	20250311	N	347860	500	193 억	103570	N	N	N	N
101	20250312	131142	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1367	19	2	1.41	179598717	132722	57.81	1351	1368	1346	1752	944	1348	1353.19	0.27	21873	1380	1363	1353	1336	1326	1359	1332	194	404	500	910	1	1	38710961	529	-1.28	4.02	12	0.34	-1070.00	340.00	5833	20240228	-76.56	1343	20250311	1.79	2300	-40.57	20250103	1343	1.79	20250311	6450	-78.81	20240313	1343	1.79	20250311	N	347860	500	193 억	103570	N	N	N	N
102	20250312	121146	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1355	7	2	0.52	98298127	72782	31.70	1351	1365	1346	1752	944	1348	1350.58	0.27	-10135	1380	1363	1353	1336	1326	1359	1332	194	404	500	910	1	1	38710961	525	-1.27	3.99	12	0.19	-1070.00	340.00	5833	20240228	-76.77	1343	20250311	0.89	2300	-41.09	20250103	1343	0.89	20250311	6450	-78.99	20240313	1343	0.89	20250311	N	347860	500	193 억	103570	N	N	N	N
103	20250312	111137	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1350	2	2	0.15	85631386	63433	27.63	1351	1365	1346	1752	944	1348	1349.95	0.27	-10860	1380	1363	1353	1336	1326	1359	1332	194	404	500	910	1	1	38710961	523	-1.26	3.97	12	0.16	-1070.00	340.00	5833	20240228	-76.86	1343	20250311	0.52	2300	-41.30	20250103	1343	0.52	20250311	6450	-79.07	20240313	1343	0.52	20250311	N	347860	500	193 억	103570	N	N	N	N
104	20250312	101139	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1351	3	2	0.22	64872107	48070	20.94	1351	1365	1346	1752	944	1348	1349.53	0.27	-9267	1380	1363	1353	1336	1326	1359	1332	194	404	500	910	1	1	38710961	523	-1.26	3.97	12	0.12	-1070.00	340.00	5833	20240228	-76.84	1343	20250311	0.60	2300	-41.26	20250103	1343	0.60	20250311	6450	-79.05	20240313	1343	0.60	20250311	N	347860	500	193 억	103570	N	N	N	N
105	20250312	091147	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1360	12	2	0.89	5556146	4110	1.79	1351	1365	1349	1752	944	1348	1351.86	0.27	-387	1380	1363	1353	1336	1326	1359	1332	194	404	500	910	1	1	38710961	526	-1.27	4.00	12	0.01	-1070.00	340.00	5833	20240228	-76.68	1343	20250311	1.27	2300	-40.87	20250103	1343	1.27	20250311	6450	-78.91	20240313	1343	1.27	20250311	N	347860	500	193 억	103570	N	N	N	N
106	20250311	161133	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1348	-37	5	-2.67	309695156	229455	152.86	1367	1370	1343	1800	970	1385	1349.70	0.35	-31255	1433	1409	1396	1372	1359	1402	1365	194	415	500	940	1	1	38710961	522	-1.26	3.96	12	0.59	-1070.00	340.00	5883	20240227	-77.09	1343	20250311	0.37	2300	-41.39	20250103	1343	0.37	20250311	6450	-79.10	20240313	1343	0.37	20250311	N	347860	500	193 억	134825	N	N	N	N
107	20250311	151136	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1350	-35	5	-2.53	301847353	223629	148.98	1367	1370	1343	1800	970	1385	1349.77	0.35	-28276	1433	1409	1396	1372	1359	1402	1365	194	415	500	940	1	1	38710961	523	-1.26	3.97	12	0.58	-1070.00	340.00	5883	20240227	-77.05	1343	20250311	0.52	2300	-41.30	20250103	1343	0.52	20250311	6450	-79.07	20240313	1343	0.52	20250311	N	347860	500	193 억	134825	N	N	N	N
108	20250311	141139	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1350	-35	5	-2.53	269562405	199663	133.01	1367	1370	1343	1800	970	1385	1350.09	0.35	-21332	1433	1409	1396	1372	1359	1402	1365	194	415	500	940	1	1	38710961	523	-1.26	3.97	12	0.52	-1070.00	340.00	5883	20240227	-77.05	1343	20250311	0.52	2300	-41.30	20250103	1343	0.52	20250311	6450	-79.07	20240313	1343	0.52	20250311	N	347860	500	193 억	134825	N	N	N	N
109	20250311	131137	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1349	-36	5	-2.60	251046792	185927	123.86	1367	1370	1343	1800	970	1385	1350.24	0.35	-20897	1433	1409	1396	1372	1359	1402	1365	194	415	500	940	1	1	38710961	522	-1.26	3.97	12	0.48	-1070.00	340.00	5883	20240227	-77.07	1343	20250311	0.45	2300	-41.35	20250103	1343	0.45	20250311	6450	-79.09	20240313	1343	0.45	20250311	N	347860	500	193 억	134825	N	N	N	N
110	20250311	121134	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1351	-34	5	-2.45	216339961	160138	106.68	1367	1370	1343	1800	970	1385	1350.96	0.35	-12294	1433	1409	1396	1372	1359	1402	1365	194	415	500	940	1	1	38710961	523	-1.26	3.97	12	0.41	-1070.00	340.00	5883	20240227	-77.04	1343	20250311	0.60	2300	-41.26	20250103	1343	0.60	20250311	6450	-79.05	20240313	1343	0.60	20250311	N	347860	500	193 억	134825	N	N	N	N
111	20250311	111135	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1349	-36	5	-2.60	156866338	115940	77.24	1367	1370	1347	1800	970	1385	1353.00	0.35	-23889	1433	1409	1396	1372	1359	1402	1365	194	415	500	940	1	1	38710961	522	-1.26	3.97	12	0.30	-1070.00	340.00	5883	20240227	-77.07	1347	20250311	0.15	2300	-41.35	20250103	1347	0.15	20250311	6450	-79.09	20240313	1347	0.15	20250311	N	347860	500	193 억	134825	N	N	N	N
112	20250311	101136	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1351	-34	5	-2.45	98884393	72986	48.62	1367	1370	1349	1800	970	1385	1354.84	0.35	-17376	1433	1409	1396	1372	1359	1402	1365	194	415	500	940	1	1	38710961	523	-1.26	3.97	12	0.19	-1070.00	340.00	5883	20240227	-77.04	1349	20250311	0.15	2300	-41.26	20250103	1349	0.15	20250311	6450	-79.05	20240313	1349	0.15	20250311	N	347860	500	193 억	134825	N	N	N	N
113	20250311	091137	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1368	-17	5	-1.23	23816991	17493	11.65	1367	1370	1349	1800	970	1385	1361.52	0.35	-8835	1433	1409	1396	1372	1359	1402	1365	194	415	500	940	1	1	38710961	530	-1.28	4.02	12	0.05	-1070.00	340.00	5883	20240227	-76.75	1349	20250311	1.41	2300	-40.52	20250103	1349	1.41	20250311	6450	-78.79	20240313	1349	1.41	20250311	N	347860	500	193 억	134825	N	N	N	N
114	20250310	161126	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1385	-15	5	-1.07	209428551	150085	95.14	1420	1420	1383	1820	980	1400	1395.40	0.42	-27144	1451	1425	1406	1380	1361	1422	1377	194	420	500	950	1	1	38710961	536	-1.29	4.07	12	0.39	-1070.00	340.00	5932	20240226	-76.65	1351	20250218	2.52	2300	-39.78	20250103	1351	2.52	20250218	6450	-78.53	20240313	1351	2.52	20250218	N	347860	500	193 억	161462	N	N	N	N
115	20250310	151134	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1385	-15	5	-1.07	201701022	144506	91.61	1420	1420	1383	1820	980	1400	1395.80	0.42	-24122	1451	1425	1406	1380	1361	1422	1377	194	420	500	950	1	1	38710961	536	-1.29	4.07	12	0.37	-1070.00	340.00	5932	20240226	-76.65	1351	20250218	2.52	2300	-39.78	20250103	1351	2.52	20250218	6450	-78.53	20240313	1351	2.52	20250218	N	347860	500	193 억	161462	N	N	N	N
116	20250310	141132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1398	-2	5	-0.14	119219677	85117	53.96	1420	1420	1393	1820	980	1400	1400.66	0.42	-12732	1451	1425	1406	1380	1361	1422	1377	194	420	500	950	1	1	38710961	541	-1.31	4.11	12	0.22	-1070.00	340.00	5932	20240226	-76.43	1351	20250218	3.48	2300	-39.22	20250103	1351	3.48	20250218	6450	-78.33	20240313	1351	3.48	20250218	N	347860	500	193 억	161462	N	N	N	N
117	20250310	131130	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1398	-2	5	-0.14	107719500	76894	48.75	1420	1420	1393	1820	980	1400	1400.88	0.42	-7091	1451	1425	1406	1380	1361	1422	1377	194	420	500	950	1	1	38710961	541	-1.31	4.11	12	0.20	-1070.00	340.00	5932	20240226	-76.43	1351	20250218	3.48	2300	-39.22	20250103	1351	3.48	20250218	6450	-78.33	20240313	1351	3.48	20250218	N	347860	500	193 억	161462	N	N	N	N
118	20250310	121128	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1407	7	2	0.50	63246821	45155	28.63	1420	1420	1393	1820	980	1400	1400.66	0.42	3681	1451	1425	1406	1380	1361	1422	1377	194	420	500	950	1	1	38710961	545	-1.31	4.14	12	0.12	-1070.00	340.00	5932	20240226	-76.28	1351	20250218	4.15	2300	-38.83	20250103	1351	4.15	20250218	6450	-78.19	20240313	1351	4.15	20250218	N	347860	500	193 억	161462	N	N	N	N
119	20250310	111127	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1406	6	2	0.43	59244864	42309	26.82	1420	1420	1393	1820	980	1400	1400.29	0.42	3538	1451	1425	1406	1380	1361	1422	1377	194	420	500	950	1	1	38710961	544	-1.31	4.14	12	0.11	-1070.00	340.00	5932	20240226	-76.30	1351	20250218	4.07	2300	-38.87	20250103	1351	4.07	20250218	6450	-78.20	20240313	1351	4.07	20250218	N	347860	500	193 억	161462	N	N	N	N
120	20250310	101127	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1400	0	3	0.00	28006865	20011	12.69	1420	1420	1393	1820	980	1400	1399.57	0.42	-6883	1451	1425	1406	1380	1361	1422	1377	194	420	500	950	1	1	38710961	542	-1.31	4.12	12	0.05	-1070.00	340.00	5932	20240226	-76.40	1351	20250218	3.63	2300	-39.13	20250103	1351	3.63	20250218	6450	-78.29	20240313	1351	3.63	20250218	N	347860	500	193 억	161462	N	N	N	N
121	20250310	091129	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1412	12	2	0.86	7459423	5326	3.38	1420	1420	1396	1820	980	1400	1400.57	0.42	-3773	1451	1425	1406	1380	1361	1422	1377	194	420	500	950	1	1	38710961	547	-1.32	4.15	12	0.01	-1070.00	340.00	5932	20240226	-76.20	1351	20250218	4.52	2300	-38.61	20250103	1351	4.52	20250218	6450	-78.11	20240313	1351	4.52	20250218	N	347860	500	193 억	161462	N	N	N	N
122	20250307	161126	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1400	0	3	0.00	222097548	157500	84.25	1400	1432	1387	1820	980	1400	1410.14	0.38	14525	1500	1450	1420	1370	1340	1435	1355	194	420	500	950	1	1	38710961	542	-1.31	4.12	12	0.41	-1070.00	340.00	5957	20240223	-76.50	1351	20250218	3.63	2300	-39.13	20250103	1351	3.63	20250218	6800	-79.41	20240308	1351	3.63	20250218	N	347860	500	193 억	147085	N	N	N	N
123	20250307	151130	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1398	-2	5	-0.14	210168778	148983	79.69	1400	1432	1387	1820	980	1400	1410.69	0.38	16094	1500	1450	1420	1370	1340	1435	1355	194	420	500	950	1	1	38710961	541	-1.31	4.11	12	0.38	-1070.00	340.00	5957	20240223	-76.53	1351	20250218	3.48	2300	-39.22	20250103	1351	3.48	20250218	6800	-79.44	20240308	1351	3.48	20250218	N	347860	500	193 억	147085	N	N	N	N
124	20250307	141126	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1407	7	2	0.50	171950755	121732	65.12	1400	1432	1387	1820	980	1400	1412.54	0.38	13386	1500	1450	1420	1370	1340	1435	1355	194	420	500	950	1	1	38710961	545	-1.31	4.14	12	0.31	-1070.00	340.00	5957	20240223	-76.38	1351	20250218	4.15	2300	-38.83	20250103	1351	4.15	20250218	6800	-79.31	20240308	1351	4.15	20250218	N	347860	500	193 억	147085	N	N	N	N
125	20250307	131129	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1401	1	2	0.07	157344624	111352	59.56	1400	1432	1387	1820	980	1400	1413.04	0.38	17900	1500	1450	1420	1370	1340	1435	1355	194	420	500	950	1	1	38710961	542	-1.31	4.12	12	0.29	-1070.00	340.00	5957	20240223	-76.48	1351	20250218	3.70	2300	-39.09	20250103	1351	3.70	20250218	6800	-79.40	20240308	1351	3.70	20250218	N	347860	500	193 억	147085	N	N	N	N
126	20250307	121128	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1405	5	2	0.36	152734219	108062	57.80	1400	1432	1387	1820	980	1400	1413.39	0.38	17839	1500	1450	1420	1370	1340	1435	1355	194	420	500	950	1	1	38710961	544	-1.31	4.13	12	0.28	-1070.00	340.00	5957	20240223	-76.41	1351	20250218	4.00	2300	-38.91	20250103	1351	4.00	20250218	6800	-79.34	20240308	1351	4.00	20250218	N	347860	500	193 억	147085	N	N	N	N
127	20250307	111126	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1422	22	2	1.57	108509313	76523	40.93	1400	1432	1389	1820	980	1400	1418.00	0.38	16254	1500	1450	1420	1370	1340	1435	1355	194	420	500	950	1	1	38710961	550	-1.33	4.18	12	0.20	-1070.00	340.00	5957	20240223	-76.13	1351	20250218	5.26	2300	-38.17	20250103	1351	5.26	20250218	6800	-79.09	20240308	1351	5.26	20250218	N	347860	500	193 억	147085	N	N	N	N
128	20250307	101123	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1424	24	2	1.71	52968265	37598	20.11	1400	1425	1389	1820	980	1400	1408.81	0.38	3627	1500	1450	1420	1370	1340	1435	1355	194	420	500	950	1	1	38710961	551	-1.33	4.19	12	0.10	-1070.00	340.00	5957	20240223	-76.10	1351	20250218	5.40	2300	-38.09	20250103	1351	5.40	20250218	6800	-79.06	20240308	1351	5.40	20250218	N	347860	500	193 억	147085	N	N	N	N
129	20250307	091130	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1400	0	3	0.00	11783167	8426	4.51	1400	1412	1389	1820	980	1400	1398.43	0.38	-6298	1500	1450	1420	1370	1340	1435	1355	194	420	500	950	1	1	38710961	542	-1.31	4.12	12	0.02	-1070.00	340.00	5957	20240223	-76.50	1351	20250218	3.63	2300	-39.13	20250103	1351	3.63	20250218	6800	-79.41	20240308	1351	3.63	20250218	N	347860	500	193 억	147085	N	N	N	N
130	20250306	161119	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1400	-33	5	-2.30	259527227	185281	65.15	1470	1470	1390	1862	1004	1433	1400.72	0.57	-73808	1471	1452	1421	1402	1371	1461	1411	194	429	500	970	1	1	38710961	542	-1.31	4.12	12	0.48	-1070.00	340.00	6081	20240222	-76.98	1351	20250218	3.63	2300	-39.13	20250103	1351	3.63	20250218	6800	-79.41	20240308	1351	3.63	20250218	N	347860	500	193 억	219463	N	N	N	N
131	20250306	151119	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1398	-35	5	-2.44	248806843	177615	62.45	1470	1470	1390	1862	1004	1433	1400.82	0.57	-72766	1471	1452	1421	1402	1371	1461	1411	194	429	500	970	1	1	38710961	541	-1.31	4.11	12	0.46	-1070.00	340.00	6081	20240222	-77.01	1351	20250218	3.48	2300	-39.22	20250103	1351	3.48	20250218	6800	-79.44	20240308	1351	3.48	20250218	N	347860	500	193 억	219463	N	N	N	N
132	20250306	141119	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1395	-38	5	-2.65	218770260	156084	54.88	1470	1470	1390	1862	1004	1433	1401.62	0.57	-65649	1471	1452	1421	1402	1371	1461	1411	194	429	500	970	1	1	38710961	540	-1.30	4.10	12	0.40	-1070.00	340.00	6081	20240222	-77.06	1351	20250218	3.26	2300	-39.35	20250103	1351	3.26	20250218	6800	-79.49	20240308	1351	3.26	20250218	N	347860	500	193 억	219463	N	N	N	N
133	20250306	131119	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1398	-35	5	-2.44	139686887	99324	34.92	1470	1470	1394	1862	1004	1433	1406.38	0.57	-34892	1471	1452	1421	1402	1371	1461	1411	194	429	500	970	1	1	38710961	541	-1.31	4.11	12	0.26	-1070.00	340.00	6081	20240222	-77.01	1351	20250218	3.48	2300	-39.22	20250103	1351	3.48	20250218	6800	-79.44	20240308	1351	3.48	20250218	N	347860	500	193 억	219463	N	N	N	N
134	20250306	121118	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1397	-36	5	-2.51	118241334	83968	29.52	1470	1470	1394	1862	1004	1433	1408.17	0.57	-31468	1471	1452	1421	1402	1371	1461	1411	194	429	500	970	1	1	38710961	541	-1.31	4.11	12	0.22	-1070.00	340.00	6081	20240222	-77.03	1351	20250218	3.40	2300	-39.26	20250103	1351	3.40	20250218	6800	-79.46	20240308	1351	3.40	20250218	N	347860	500	193 억	219463	N	N	N	N
135	20250306	111115	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1400	-33	5	-2.30	98306817	69710	24.51	1470	1470	1394	1862	1004	1433	1410.23	0.57	-30528	1471	1452	1421	1402	1371	1461	1411	194	429	500	970	1	1	38710961	542	-1.31	4.12	12	0.18	-1070.00	340.00	6081	20240222	-76.98	1351	20250218	3.63	2300	-39.13	20250103	1351	3.63	20250218	6800	-79.41	20240308	1351	3.63	20250218	N	347860	500	193 억	219463	N	N	N	N
136	20250306	101118	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1400	-33	5	-2.30	78110298	55275	19.44	1470	1470	1394	1862	1004	1433	1413.12	0.57	-26013	1471	1452	1421	1402	1371	1461	1411	194	429	500	970	1	1	38710961	542	-1.31	4.12	12	0.14	-1070.00	340.00	6081	20240222	-76.98	1351	20250218	3.63	2300	-39.13	20250103	1351	3.63	20250218	6800	-79.41	20240308	1351	3.63	20250218	N	347860	500	193 억	219463	N	N	N	N
137	20250306	091121	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1420	-13	5	-0.91	13839677	9568	3.36	1470	1470	1419	1862	1004	1433	1446.45	0.57	-3885	1471	1452	1421	1402	1371	1461	1411	194	429	500	970	1	1	38710961	550	-1.33	4.18	12	0.02	-1070.00	340.00	6081	20240222	-76.65	1351	20250218	5.11	2300	-38.26	20250103	1351	5.11	20250218	6800	-79.12	20240308	1351	5.11	20250218	N	347860	500	193 억	219463	N	N	N	N
138	20250305	161104	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1433	43	2	3.09	402447280	284048	78.10	1390	1440	1390	1807	973	1390	1416.83	0.30	105138	1462	1426	1402	1366	1342	1414	1354	194	417	500	940	1	1	38710961	555	-1.34	4.21	12	0.73	-1070.00	340.00	6204	20240221	-76.90	1351	20250218	6.07	2300	-37.70	20250103	1351	6.07	20250218	6800	-78.93	20240308	1351	6.07	20250218	N	347860	500	193 억	115751	N	N	N	N
139	20250305	151110	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1434	44	2	3.17	373413562	263780	72.53	1390	1440	1390	1807	973	1390	1415.62	0.30	96961	1462	1426	1402	1366	1342	1414	1354	194	417	500	940	1	1	38710961	555	-1.34	4.22	12	0.68	-1070.00	340.00	6204	20240221	-76.89	1351	20250218	6.14	2300	-37.65	20250103	1351	6.14	20250218	6800	-78.91	20240308	1351	6.14	20250218	N	347860	500	193 억	115751	N	N	N	N
140	20250305	141109	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1434	44	2	3.17	280496412	199047	54.73	1390	1435	1390	1807	973	1390	1409.20	0.30	78668	1462	1426	1402	1366	1342	1414	1354	194	417	500	940	1	1	38710961	555	-1.34	4.22	12	0.51	-1070.00	340.00	6204	20240221	-76.89	1351	20250218	6.14	2300	-37.65	20250103	1351	6.14	20250218	6800	-78.91	20240308	1351	6.14	20250218	N	347860	500	193 억	115751	N	N	N	N
141	20250305	131106	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1415	25	2	1.80	211537036	150534	41.39	1390	1417	1390	1807	973	1390	1405.24	0.30	49075	1462	1426	1402	1366	1342	1414	1354	194	417	500	940	1	1	38710961	548	-1.32	4.16	12	0.39	-1070.00	340.00	6204	20240221	-77.19	1351	20250218	4.74	2300	-38.48	20250103	1351	4.74	20250218	6800	-79.19	20240308	1351	4.74	20250218	N	347860	500	193 억	115751	N	N	N	N
142	20250305	121108	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1402	12	2	0.86	138259808	98629	27.12	1390	1415	1390	1807	973	1390	1401.82	0.30	29712	1462	1426	1402	1366	1342	1414	1354	194	417	500	940	1	1	38710961	543	-1.31	4.12	12	0.25	-1070.00	340.00	6204	20240221	-77.40	1351	20250218	3.77	2300	-39.04	20250103	1351	3.77	20250218	6800	-79.38	20240308	1351	3.77	20250218	N	347860	500	193 억	115751	N	N	N	N
143	20250305	111101	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1405	15	2	1.08	112849996	80517	22.14	1390	1415	1390	1807	973	1390	1401.57	0.30	28555	1462	1426	1402	1366	1342	1414	1354	194	417	500	940	1	1	38710961	544	-1.31	4.13	12	0.21	-1070.00	340.00	6204	20240221	-77.35	1351	20250218	4.00	2300	-38.91	20250103	1351	4.00	20250218	6800	-79.34	20240308	1351	4.00	20250218	N	347860	500	193 억	115751	N	N	N	N
144	20250305	101106	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1407	17	2	1.22	71167467	50880	13.99	1390	1413	1390	1807	973	1390	1398.73	0.30	13892	1462	1426	1402	1366	1342	1414	1354	194	417	500	940	1	1	38710961	545	-1.31	4.14	12	0.13	-1070.00	340.00	6204	20240221	-77.32	1351	20250218	4.15	2300	-38.83	20250103	1351	4.15	20250218	6800	-79.31	20240308	1351	4.15	20250218	N	347860	500	193 억	115751	N	N	N	N
145	20250305	091106	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1406	16	2	1.15	12356651	8823	2.43	1390	1413	1390	1807	973	1390	1400.50	0.30	1251	1462	1426	1402	1366	1342	1414	1354	194	417	500	940	1	1	38710961	544	-1.31	4.14	12	0.02	-1070.00	340.00	6204	20240221	-77.34	1351	20250218	4.07	2300	-38.87	20250103	1351	4.07	20250218	6800	-79.32	20240308	1351	4.07	20250218	N	347860	500	193 억	115751	N	N	N	N
146	20250304	161054	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1390	-11	5	-0.79	508562223	363451	47.10	1399	1438	1378	1821	981	1401	1399.26	0.32	-119980	1797	1599	1491	1293	1185	1545	1239	194	420	500	950	1	1	38710961	538	-1.30	4.09	12	0.94	-1070.00	340.00	6526	20240220	-78.70	1351	20250218	2.89	2300	-39.57	20250103	1351	2.89	20250218	6960	-80.03	20240304	1351	2.89	20250218	N	347860	500	193 억	125013	N	N	N	N
147	20250304	151050	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1383	-18	5	-1.28	490912993	350740	45.46	1399	1438	1378	1821	981	1401	1399.65	0.32	-116898	1797	1599	1491	1293	1185	1545	1239	194	420	500	950	1	1	38710961	535	-1.29	4.07	12	0.91	-1070.00	340.00	6526	20240220	-78.81	1351	20250218	2.37	2300	-39.87	20250103	1351	2.37	20250218	6960	-80.13	20240304	1351	2.37	20250218	N	347860	500	193 억	125013	N	N	N	N
148	20250304	141055	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1382	-19	5	-1.36	413142833	294556	38.17	1399	1438	1378	1821	981	1401	1402.60	0.32	-103816	1797	1599	1491	1293	1185	1545	1239	194	420	500	950	1	1	38710961	535	-1.29	4.06	12	0.76	-1070.00	340.00	6526	20240220	-78.82	1351	20250218	2.29	2300	-39.91	20250103	1351	2.29	20250218	6960	-80.14	20240304	1351	2.29	20250218	N	347860	500	193 억	125013	N	N	N	N
149	20250304	131052	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1383	-18	5	-1.28	351982372	250519	32.47	1399	1438	1378	1821	981	1401	1405.01	0.32	-82495	1797	1599	1491	1293	1185	1545	1239	194	420	500	950	1	1	38710961	535	-1.29	4.07	12	0.65	-1070.00	340.00	6526	20240220	-78.81	1351	20250218	2.37	2300	-39.87	20250103	1351	2.37	20250218	6960	-80.13	20240304	1351	2.37	20250218	N	347860	500	193 억	125013	N	N	N	N
150	20250304	121049	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1400	-1	5	-0.07	286292994	203133	26.33	1399	1438	1378	1821	981	1401	1409.39	0.32	-57982	1797	1599	1491	1293	1185	1545	1239	194	420	500	950	1	1	38710961	542	-1.31	4.12	12	0.52	-1070.00	340.00	6526	20240220	-78.55	1351	20250218	3.63	2300	-39.13	20250103	1351	3.63	20250218	6960	-79.89	20240304	1351	3.63	20250218	N	347860	500	193 억	125013	N	N	N	N
151	20250304	111053	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1429	28	2	2.00	208396216	148079	19.19	1399	1438	1378	1821	981	1401	1407.33	0.32	-28913	1797	1599	1491	1293	1185	1545	1239	194	420	500	950	1	1	38710961	553	-1.34	4.20	12	0.38	-1070.00	340.00	6526	20240220	-78.10	1351	20250218	5.77	2300	-37.87	20250103	1351	5.77	20250218	6960	-79.47	20240304	1351	5.77	20250218	N	347860	500	193 억	125013	N	N	N	N
152	20250304	101048	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1424	23	2	1.64	170944283	121546	15.75	1399	1438	1378	1821	981	1401	1406.42	0.32	-30068	1797	1599	1491	1293	1185	1545	1239	194	420	500	950	1	1	38710961	551	-1.33	4.19	12	0.31	-1070.00	340.00	6526	20240220	-78.18	1351	20250218	5.40	2300	-38.09	20250103	1351	5.40	20250218	6960	-79.54	20240304	1351	5.40	20250218	N	347860	500	193 억	125013	N	N	N	N
153	20250304	091044	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1381	-20	5	-1.43	54547339	39374	5.10	1399	1399	1378	1821	981	1401	1385.36	0.32	-15199	1797	1599	1491	1293	1185	1545	1239	194	420	500	950	1	1	38710961	535	-1.29	4.06	12	0.10	-1070.00	340.00	6526	20240220	-78.84	1351	20250218	2.22	2300	-39.96	20250103	1351	2.22	20250218	6960	-80.16	20240304	1351	2.22	20250218	N	347860	500	193 억	125013	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History