KissMeData/197140/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	25	2	1.08	19307570	8211	219.43	2325	2380	2310	3020	1630	2325	2351.43	2.48	-202	2338	2331	2318	2311	2298	2335	2315	65	695	500	1390	5	1	13013154	306	25.00	0.53	12	0.06	94.00	4421.00	5530	20240327	-57.50	2200	20241210	6.82	2615	-10.13	20250213	2255	4.21	20250102	5500	-57.27	20240328	2200	6.82	20241210	0.95	N	197140	500	65 억	323306	N	N	N	N
3	20250328	150950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	30	2	1.29	18507295	7871	210.34	2325	2380	2310	3020	1630	2325	2351.33	2.48	-202	2338	2331	2318	2311	2298	2335	2315	65	695	500	1390	5	1	13013154	306	25.05	0.53	12	0.06	94.00	4421.00	5530	20240327	-57.41	2200	20241210	7.05	2615	-9.94	20250213	2255	4.43	20250102	5500	-57.18	20240328	2200	7.05	20241210	0.95	N	197140	500	65 억	323306	N	N	N	N
4	20250328	140952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	35	2	1.51	16164055	6876	183.75	2325	2380	2310	3020	1630	2325	2350.79	2.48	-202	2338	2331	2318	2311	2298	2335	2315	65	695	500	1390	5	1	13013154	307	25.11	0.53	12	0.05	94.00	4421.00	5530	20240327	-57.32	2200	20241210	7.27	2615	-9.75	20250213	2255	4.66	20250102	5500	-57.09	20240328	2200	7.27	20241210	0.95	N	197140	500	65 억	323306	N	N	N	N
5	20250328	130950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	30	2	1.29	15497585	6593	176.19	2325	2380	2310	3020	1630	2325	2350.61	2.48	-202	2338	2331	2318	2311	2298	2335	2315	65	695	500	1390	5	1	13013154	306	25.05	0.53	12	0.05	94.00	4421.00	5530	20240327	-57.41	2200	20241210	7.05	2615	-9.94	20250213	2255	4.43	20250102	5500	-57.18	20240328	2200	7.05	20241210	0.95	N	197140	500	65 억	323306	N	N	N	N
6	20250328	120948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	30	2	1.29	15419960	6560	175.31	2325	2380	2310	3020	1630	2325	2350.60	2.48	-195	2338	2331	2318	2311	2298	2335	2315	65	695	500	1390	5	1	13013154	306	25.05	0.53	12	0.05	94.00	4421.00	5530	20240327	-57.41	2200	20241210	7.05	2615	-9.94	20250213	2255	4.43	20250102	5500	-57.18	20240328	2200	7.05	20241210	0.95	N	197140	500	65 억	323306	N	N	N	N
7	20250328	110945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	35	2	1.51	14945250	6358	169.91	2325	2380	2310	3020	1630	2325	2350.62	2.48	-195	2338	2331	2318	2311	2298	2335	2315	65	695	500	1390	5	1	13013154	307	25.11	0.53	12	0.05	94.00	4421.00	5530	20240327	-57.32	2200	20241210	7.27	2615	-9.75	20250213	2255	4.66	20250102	5500	-57.09	20240328	2200	7.27	20241210	0.95	N	197140	500	65 억	323306	N	N	N	N
8	20250328	100952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	40	2	1.72	6177060	2620	70.02	2325	2380	2310	3020	1630	2325	2357.66	2.48	-195	2338	2331	2318	2311	2298	2335	2315	65	695	500	1390	5	1	13013154	308	25.16	0.53	12	0.02	94.00	4421.00	5530	20240327	-57.23	2200	20241210	7.50	2615	-9.56	20250213	2255	4.88	20250102	5500	-57.00	20240328	2200	7.50	20241210	0.95	N	197140	500	65 억	323306	N	N	N	N
9	20250328	090957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2325	0	3	0.00	992775	427	11.41	2325	2325	2325	3020	1630	2325	2325.00	2.48	0	2338	2331	2318	2311	2298	2335	2315	65	695	500	1390	5	1	13013154	303	24.73	0.53	12	0.00	94.00	4421.00	5530	20240327	-57.96	2200	20241210	5.68	2615	-11.09	20250213	2255	3.10	20250102	5500	-57.73	20240328	2200	5.68	20241210	0.95	N	197140	500	65 억	323306	N	N	N	N
10	20250327	162305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2325	0	3	0.00	8670545	3742	79.16	2325	2325	2305	3020	1630	2325	2317.09	2.49	-136	2365	2345	2310	2290	2255	2355	2300	65	695	500	1390	5	1	13013154	303	24.73	0.53	12	0.03	94.00	4421.00	5530	20240327	-57.96	2200	20241210	5.68	2615	-11.09	20250213	2255	3.10	20250102	5530	-57.96	20240327	2200	5.68	20241210	0.95	N	197140	500	65 억	323442	N	N	N	N
11	20250327	150948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2320	-5	5	-0.22	7444185	3214	67.99	2325	2325	2305	3020	1630	2325	2316.17	2.49	-133	2365	2345	2310	2290	2255	2355	2300	65	695	500	1390	5	1	13013154	302	24.68	0.52	12	0.02	94.00	4421.00	5530	20240327	-58.05	2200	20241210	5.45	2615	-11.28	20250213	2255	2.88	20250102	5530	-58.05	20240327	2200	5.45	20241210	0.95	N	197140	500	65 억	323442	N	N	N	N
12	20250327	140949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2320	-5	5	-0.22	7444185	3214	67.99	2325	2325	2305	3020	1630	2325	2316.17	2.49	-133	2365	2345	2310	2290	2255	2355	2300	65	695	500	1390	5	1	13013154	302	24.68	0.52	12	0.02	94.00	4421.00	5530	20240327	-58.05	2200	20241210	5.45	2615	-11.28	20250213	2255	2.88	20250102	5530	-58.05	20240327	2200	5.45	20241210	0.95	N	197140	500	65 억	323442	N	N	N	N
13	20250327	130944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2320	-5	5	-0.22	5538425	2389	50.54	2325	2325	2305	3020	1630	2325	2318.30	2.49	-133	2365	2345	2310	2290	2255	2355	2300	65	695	500	1390	5	1	13013154	302	24.68	0.52	12	0.02	94.00	4421.00	5530	20240327	-58.05	2200	20241210	5.45	2615	-11.28	20250213	2255	2.88	20250102	5530	-58.05	20240327	2200	5.45	20241210	0.95	N	197140	500	65 억	323442	N	N	N	N
14	20250327	120953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2320	-5	5	-0.22	5538425	2389	50.54	2325	2325	2305	3020	1630	2325	2318.30	2.49	-133	2365	2345	2310	2290	2255	2355	2300	65	695	500	1390	5	1	13013154	302	24.68	0.52	12	0.02	94.00	4421.00	5530	20240327	-58.05	2200	20241210	5.45	2615	-11.28	20250213	2255	2.88	20250102	5530	-58.05	20240327	2200	5.45	20241210	0.95	N	197140	500	65 억	323442	N	N	N	N
15	20250327	110949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2325	0	3	0.00	4609605	1988	42.06	2325	2325	2305	3020	1630	2325	2318.71	2.49	-133	2365	2345	2310	2290	2255	2355	2300	65	695	500	1390	5	1	13013154	303	24.73	0.53	12	0.02	94.00	4421.00	5530	20240327	-57.96	2200	20241210	5.68	2615	-11.09	20250213	2255	3.10	20250102	5530	-57.96	20240327	2200	5.68	20241210	0.95	N	197140	500	65 억	323442	N	N	N	N
16	20250327	100945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	-15	5	-0.65	2329090	1005	21.26	2325	2325	2310	3020	1630	2325	2317.50	2.49	0	2365	2345	2310	2290	2255	2355	2300	65	695	500	1390	5	1	13013154	301	24.57	0.52	12	0.01	94.00	4421.00	5530	20240327	-58.23	2200	20241210	5.00	2615	-11.66	20250213	2255	2.44	20250102	5530	-58.23	20240327	2200	5.00	20241210	0.95	N	197140	500	65 억	323442	N	N	N	N
17	20250327	090948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2325	0	3	0.00	1167150	502	10.62	2325	2325	2325	3020	1630	2325	2325.00	2.49	0	2365	2345	2310	2290	2255	2355	2300	65	695	500	1390	5	1	13013154	303	24.73	0.53	12	0.00	94.00	4421.00	5530	20240327	-57.96	2200	20241210	5.68	2615	-11.09	20250213	2255	3.10	20250102	5530	-57.96	20240327	2200	5.68	20241210	0.95	N	197140	500	65 억	323442	N	N	N	N
18	20250326	160937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2325	25	2	1.09	10869795	4727	27.51	2300	2330	2275	2990	1610	2300	2299.51	2.49	-87	2380	2340	2300	2260	2220	2340	2260	65	690	500	1380	5	1	13013154	303	24.73	0.53	12	0.04	94.00	4421.00	5530	20240327	-57.96	2200	20241210	5.68	2615	-11.09	20250213	2255	3.10	20250102	5530	-57.96	20240327	2200	5.68	20241210	0.96	N	197140	500	65 억	323529	N	N	N	N
19	20250326	150941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	5	2	0.22	9681720	4216	24.54	2300	2330	2275	2990	1610	2300	2296.42	2.49	350	2380	2340	2300	2260	2220	2340	2260	65	690	500	1380	5	1	13013154	300	24.52	0.52	12	0.03	94.00	4421.00	5530	20240327	-58.32	2200	20241210	4.77	2615	-11.85	20250213	2255	2.22	20250102	5530	-58.32	20240327	2200	4.77	20241210	0.96	N	197140	500	65 억	323529	N	N	N	N
20	20250326	140939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	5	2	0.22	7613185	3311	19.27	2300	2330	2275	2990	1610	2300	2299.36	2.49	-84	2380	2340	2300	2260	2220	2340	2260	65	690	500	1380	5	1	13013154	300	24.52	0.52	12	0.03	94.00	4421.00	5530	20240327	-58.32	2200	20241210	4.77	2615	-11.85	20250213	2255	2.22	20250102	5530	-58.32	20240327	2200	4.77	20241210	0.96	N	197140	500	65 억	323529	N	N	N	N
21	20250326	130940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2295	-5	5	-0.22	1826300	790	4.60	2300	2330	2275	2990	1610	2300	2311.77	2.49	-82	2380	2340	2300	2260	2220	2340	2260	65	690	500	1380	5	1	13013154	299	24.41	0.52	12	0.01	94.00	4421.00	5530	20240327	-58.50	2200	20241210	4.32	2615	-12.24	20250213	2255	1.77	20250102	5530	-58.50	20240327	2200	4.32	20241210	0.96	N	197140	500	65 억	323529	N	N	N	N
22	20250326	120945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	30	2	1.30	1458750	630	3.67	2300	2330	2275	2990	1610	2300	2315.48	2.49	-82	2380	2340	2300	2260	2220	2340	2260	65	690	500	1380	5	1	13013154	303	24.79	0.53	12	0.00	94.00	4421.00	5530	20240327	-57.87	2200	20241210	5.91	2615	-10.90	20250213	2255	3.33	20250102	5530	-57.87	20240327	2200	5.91	20241210	0.96	N	197140	500	65 억	323529	N	N	N	N
23	20250326	110941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	30	2	1.30	1458750	630	3.67	2300	2330	2275	2990	1610	2300	2315.48	2.49	-82	2380	2340	2300	2260	2220	2340	2260	65	690	500	1380	5	1	13013154	303	24.79	0.53	12	0.00	94.00	4421.00	5530	20240327	-57.87	2200	20241210	5.91	2615	-10.90	20250213	2255	3.33	20250102	5530	-57.87	20240327	2200	5.91	20241210	0.96	N	197140	500	65 억	323529	N	N	N	N
24	20250326	100941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2295	-5	5	-0.22	174530	76	0.44	2300	2300	2295	2990	1610	2300	2296.45	2.49	-75	2380	2340	2300	2260	2220	2340	2260	65	690	500	1380	5	1	13013154	299	24.41	0.52	12	0.00	94.00	4421.00	5530	20240327	-58.50	2200	20241210	4.32	2615	-12.24	20250213	2255	1.77	20250102	5530	-58.50	20240327	2200	4.32	20241210	0.96	N	197140	500	65 억	323529	N	N	N	N
25	20250326	090941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	0	3	0.00	50600	22	0.13	2300	2300	2300	2990	1610	2300	2300.00	2.49	-21	2380	2340	2300	2260	2220	2340	2260	65	690	500	1380	5	1	13013154	299	24.47	0.52	12	0.00	94.00	4421.00	5530	20240327	-58.41	2200	20241210	4.55	2615	-12.05	20250213	2255	2.00	20250102	5530	-58.41	20240327	2200	4.55	20241210	0.96	N	197140	500	65 억	323529	N	N	N	N
26	20250325	160934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	-10	5	-0.43	39430540	17182	752.94	2300	2340	2260	3000	1620	2310	2294.87	2.48	160	2340	2325	2300	2285	2260	2312	2272	65	690	500	1380	5	1	13013154	299	24.47	0.52	12	0.13	94.00	4421.00	6680	20240313	-65.57	2200	20241210	4.55	2615	-12.05	20250213	2255	2.00	20250102	5530	-58.41	20240327	2200	4.55	20241210	0.96	N	197140	500	65 억	323368	N	N	N	N
27	20250325	150937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	-30	5	-1.30	38004605	16562	725.77	2300	2340	2260	3000	1620	2310	2294.69	2.48	493	2340	2325	2300	2285	2260	2312	2272	65	690	500	1380	5	1	13013154	297	24.26	0.52	12	0.13	94.00	4421.00	6680	20240313	-65.87	2200	20241210	3.64	2615	-12.81	20250213	2255	1.11	20250102	5530	-58.77	20240327	2200	3.64	20241210	0.96	N	197140	500	65 억	323368	N	N	N	N
28	20250325	140933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2295	-15	5	-0.65	36571475	15931	698.12	2300	2340	2270	3000	1620	2310	2295.62	2.48	607	2340	2325	2300	2285	2260	2312	2272	65	690	500	1380	5	1	13013154	299	24.41	0.52	12	0.12	94.00	4421.00	6680	20240313	-65.64	2200	20241210	4.32	2615	-12.24	20250213	2255	1.77	20250102	5530	-58.50	20240327	2200	4.32	20241210	0.96	N	197140	500	65 억	323368	N	N	N	N
29	20250325	131023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2325	15	2	0.65	8252850	3579	156.84	2300	2340	2280	3000	1620	2310	2305.91	2.48	688	2340	2325	2300	2285	2260	2312	2272	65	690	500	1380	5	1	13013154	303	24.73	0.53	12	0.03	94.00	4421.00	6680	20240313	-65.19	2200	20241210	5.68	2615	-11.09	20250213	2255	3.10	20250102	5530	-57.96	20240327	2200	5.68	20241210	0.96	N	197140	500	65 억	323368	N	N	N	N
30	20250325	120935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2315	5	2	0.22	7928855	3439	150.70	2300	2340	2280	3000	1620	2310	2305.57	2.48	700	2340	2325	2300	2285	2260	2312	2272	65	690	500	1380	5	1	13013154	301	24.63	0.52	12	0.03	94.00	4421.00	6680	20240313	-65.34	2200	20241210	5.23	2615	-11.47	20250213	2255	2.66	20250102	5530	-58.14	20240327	2200	5.23	20241210	0.96	N	197140	500	65 억	323368	N	N	N	N
31	20250325	110933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2325	15	2	0.65	4817205	2084	91.32	2300	2340	2295	3000	1620	2310	2311.52	2.48	78	2340	2325	2300	2285	2260	2312	2272	65	690	500	1380	5	1	13013154	303	24.73	0.53	12	0.02	94.00	4421.00	6680	20240313	-65.19	2200	20241210	5.68	2615	-11.09	20250213	2255	3.10	20250102	5530	-57.96	20240327	2200	5.68	20241210	0.96	N	197140	500	65 억	323368	N	N	N	N
32	20250325	100944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2340	30	2	1.30	4789140	2072	90.80	2300	2340	2295	3000	1620	2310	2311.36	2.48	79	2340	2325	2300	2285	2260	2312	2272	65	690	500	1380	5	1	13013154	305	24.89	0.53	12	0.02	94.00	4421.00	6680	20240313	-64.97	2200	20241210	6.36	2615	-10.52	20250213	2255	3.77	20250102	5530	-57.69	20240327	2200	6.36	20241210	0.96	N	197140	500	65 억	323368	N	N	N	N
33	20250325	090942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	-10	5	-0.43	1138500	495	21.69	2300	2300	2300	3000	1620	2310	2300.00	2.48	180	2340	2325	2300	2285	2260	2312	2272	65	690	500	1380	5	1	13013154	299	24.47	0.52	12	0.00	94.00	4421.00	6680	20240313	-65.57	2200	20241210	4.55	2615	-12.05	20250213	2255	2.00	20250102	5530	-58.41	20240327	2200	4.55	20241210	0.96	N	197140	500	65 억	323368	N	N	N	N
34	20250324	160932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	-10	5	-0.43	5224645	2282	33.66	2315	2315	2275	3015	1625	2320	2289.50	2.49	-66	2360	2340	2320	2300	2280	2330	2290	65	695	500	1390	5	1	13013154	301	24.57	0.52	12	0.02	94.00	4421.00	6680	20240313	-65.42	2200	20241210	5.00	2615	-11.66	20250213	2255	2.44	20250102	5530	-58.23	20240327	2200	5.00	20241210	0.96	N	197140	500	65 억	323434	N	N	N	N
35	20250324	150937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	-20	5	-0.86	4490125	1963	28.96	2315	2315	2275	3015	1625	2320	2287.38	2.49	-51	2360	2340	2320	2300	2280	2330	2290	65	695	500	1390	5	1	13013154	299	24.47	0.52	12	0.02	94.00	4421.00	6680	20240313	-65.57	2200	20241210	4.55	2615	-12.05	20250213	2255	2.00	20250102	5530	-58.41	20240327	2200	4.55	20241210	0.96	N	197140	500	65 억	323434	N	N	N	N
36	20250324	140939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	-15	5	-0.65	4074125	1782	26.29	2315	2315	2275	3015	1625	2320	2286.27	2.49	-51	2360	2340	2320	2300	2280	2330	2290	65	695	500	1390	5	1	13013154	300	24.52	0.52	12	0.01	94.00	4421.00	6680	20240313	-65.49	2200	20241210	4.77	2615	-11.85	20250213	2255	2.22	20250102	5530	-58.32	20240327	2200	4.77	20241210	0.96	N	197140	500	65 억	323434	N	N	N	N
37	20250324	130939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	-15	5	-0.65	4051075	1772	26.14	2315	2315	2275	3015	1625	2320	2286.16	2.49	-51	2360	2340	2320	2300	2280	2330	2290	65	695	500	1390	5	1	13013154	300	24.52	0.52	12	0.01	94.00	4421.00	6680	20240313	-65.49	2200	20241210	4.77	2615	-11.85	20250213	2255	2.22	20250102	5530	-58.32	20240327	2200	4.77	20241210	0.96	N	197140	500	65 억	323434	N	N	N	N
38	20250324	120938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	-20	5	-0.86	2915055	1279	18.87	2315	2315	2275	3015	1625	2320	2279.17	2.49	0	2360	2340	2320	2300	2280	2330	2290	65	695	500	1390	5	1	13013154	299	24.47	0.52	12	0.01	94.00	4421.00	6680	20240313	-65.57	2200	20241210	4.55	2615	-12.05	20250213	2255	2.00	20250102	5530	-58.41	20240327	2200	4.55	20241210	0.96	N	197140	500	65 억	323434	N	N	N	N
39	20250324	110937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	-15	5	-0.65	2532180	1112	16.40	2315	2315	2275	3015	1625	2320	2277.14	2.49	0	2360	2340	2320	2300	2280	2330	2290	65	695	500	1390	5	1	13013154	300	24.52	0.52	12	0.01	94.00	4421.00	6680	20240313	-65.49	2200	20241210	4.77	2615	-11.85	20250213	2255	2.22	20250102	5530	-58.32	20240327	2200	4.77	20241210	0.96	N	197140	500	65 억	323434	N	N	N	N
40	20250324	100933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	-15	5	-0.65	2529875	1111	16.39	2315	2315	2275	3015	1625	2320	2277.12	2.49	0	2360	2340	2320	2300	2280	2330	2290	65	695	500	1390	5	1	13013154	300	24.52	0.52	12	0.01	94.00	4421.00	6680	20240313	-65.49	2200	20241210	4.77	2615	-11.85	20250213	2255	2.22	20250102	5530	-58.32	20240327	2200	4.77	20241210	0.96	N	197140	500	65 억	323434	N	N	N	N
41	20250324	090936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2315	-5	5	-0.22	50930	22	0.32	2315	2315	2315	3015	1625	2320	2315.00	2.49	0	2360	2340	2320	2300	2280	2330	2290	65	695	500	1390	5	1	13013154	301	24.63	0.52	12	0.00	94.00	4421.00	6680	20240313	-65.34	2200	20241210	5.23	2615	-11.47	20250213	2255	2.66	20250102	5530	-58.14	20240327	2200	5.23	20241210	0.96	N	197140	500	65 억	323434	N	N	N	N
42	20250321	160951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2320	-20	5	-0.85	15463445	6684	158.46	2340	2340	2300	3040	1640	2340	2313.50	2.49	12	2406	2372	2341	2307	2276	2357	2292	65	700	500	1400	5	1	13013154	302	24.68	0.52	12	0.05	94.00	4421.00	6680	20240313	-65.27	2200	20241210	5.45	2615	-11.28	20250213	2255	2.88	20250102	5530	-58.05	20240327	2200	5.45	20241210	0.96	N	197140	500	65 억	323422	N	N	N	N
43	20250321	150936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2315	-25	5	-1.07	14994805	6482	153.67	2340	2340	2300	3040	1640	2340	2313.30	2.49	44	2406	2372	2341	2307	2276	2357	2292	65	700	500	1400	5	1	13013154	301	24.63	0.52	12	0.05	94.00	4421.00	6680	20240313	-65.34	2200	20241210	5.23	2615	-11.47	20250213	2255	2.66	20250102	5530	-58.14	20240327	2200	5.23	20241210	0.96	N	197140	500	65 억	323422	N	N	N	N
44	20250321	140937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2320	-20	5	-0.85	6134350	2638	62.54	2340	2340	2315	3040	1640	2340	2325.38	2.49	-54	2406	2372	2341	2307	2276	2357	2292	65	700	500	1400	5	1	13013154	302	24.68	0.52	12	0.02	94.00	4421.00	6680	20240313	-65.27	2200	20241210	5.45	2615	-11.28	20250213	2255	2.88	20250102	5530	-58.05	20240327	2200	5.45	20241210	0.96	N	197140	500	65 억	323422	N	N	N	N
45	20250321	130937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2320	-20	5	-0.85	5854125	2517	59.67	2340	2340	2315	3040	1640	2340	2325.83	2.49	-54	2406	2372	2341	2307	2276	2357	2292	65	700	500	1400	5	1	13013154	302	24.68	0.52	12	0.02	94.00	4421.00	6680	20240313	-65.27	2200	20241210	5.45	2615	-11.28	20250213	2255	2.88	20250102	5530	-58.05	20240327	2200	5.45	20241210	0.96	N	197140	500	65 억	323422	N	N	N	N
46	20250321	120938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2320	-20	5	-0.85	5080910	2183	51.75	2340	2340	2320	3040	1640	2340	2327.49	2.49	-54	2406	2372	2341	2307	2276	2357	2292	65	700	500	1400	5	1	13013154	302	24.68	0.52	12	0.02	94.00	4421.00	6680	20240313	-65.27	2200	20241210	5.45	2615	-11.28	20250213	2255	2.88	20250102	5530	-58.05	20240327	2200	5.45	20241210	0.96	N	197140	500	65 억	323422	N	N	N	N
47	20250321	110937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2320	-20	5	-0.85	4721310	2028	48.08	2340	2340	2320	3040	1640	2340	2328.06	2.49	-54	2406	2372	2341	2307	2276	2357	2292	65	700	500	1400	5	1	13013154	302	24.68	0.52	12	0.02	94.00	4421.00	6680	20240313	-65.27	2200	20241210	5.45	2615	-11.28	20250213	2255	2.88	20250102	5530	-58.05	20240327	2200	5.45	20241210	0.96	N	197140	500	65 억	323422	N	N	N	N
48	20250321	100939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2340	0	3	0.00	4693450	2016	47.80	2340	2340	2320	3040	1640	2340	2328.10	2.49	-54	2406	2372	2341	2307	2276	2357	2292	65	700	500	1400	5	1	13013154	305	24.89	0.53	12	0.02	94.00	4421.00	6680	20240313	-64.97	2200	20241210	6.36	2615	-10.52	20250213	2255	3.77	20250102	5530	-57.69	20240327	2200	6.36	20241210	0.96	N	197140	500	65 억	323422	N	N	N	N
49	20250321	090944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2340	0	3	0.00	1675440	716	16.97	2340	2340	2340	3040	1640	2340	2340.00	2.49	-54	2406	2372	2341	2307	2276	2357	2292	65	700	500	1400	5	1	13013154	305	24.89	0.53	12	0.01	94.00	4421.00	6680	20240313	-64.97	2200	20241210	6.36	2615	-10.52	20250213	2255	3.77	20250102	5530	-57.69	20240327	2200	6.36	20241210	0.96	N	197140	500	65 억	323422	N	N	N	N
50	20250320	161419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2340	25	2	1.08	9922885	4218	216.42	2375	2375	2310	3005	1625	2315	2352.51	2.49	-153	2331	2322	2306	2297	2281	2327	2302	65	690	500	1380	5	1	13013154	305	-6.80	0.51	12	0.03	-344.00	4576.00	6680	20240313	-64.97	2200	20241210	6.36	2615	-10.52	20250213	2255	3.77	20250102	5530	-57.69	20240327	2200	6.36	20241210	0.96	N	197140	500	65 억	323575	N	N	N	N
51	20250320	150935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2340	25	2	1.08	4177480	1771	90.87	2375	2375	2310	3005	1625	2315	2358.83	2.49	-128	2331	2322	2306	2297	2281	2327	2302	65	690	500	1380	5	1	13013154	305	-6.80	0.51	12	0.01	-344.00	4576.00	6680	20240313	-64.97	2200	20241210	6.36	2615	-10.52	20250213	2255	3.77	20250102	5530	-57.69	20240327	2200	6.36	20241210	0.96	N	197140	500	65 억	323575	N	N	N	N
52	20250320	140938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2340	25	2	1.08	3458490	1460	74.91	2375	2375	2315	3005	1625	2315	2368.83	2.49	-128	2331	2322	2306	2297	2281	2327	2302	65	690	500	1380	5	1	13013154	305	-6.80	0.51	12	0.01	-344.00	4576.00	6680	20240313	-64.97	2200	20241210	6.36	2615	-10.52	20250213	2255	3.77	20250102	5530	-57.69	20240327	2200	6.36	20241210	0.96	N	197140	500	65 억	323575	N	N	N	N
53	20250320	130937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	35	2	1.51	3319195	1400	71.83	2375	2375	2325	3005	1625	2315	2370.85	2.49	-128	2331	2322	2306	2297	2281	2327	2302	65	690	500	1380	5	1	13013154	306	-6.83	0.51	12	0.01	-344.00	4576.00	6680	20240313	-64.82	2200	20241210	6.82	2615	-10.13	20250213	2255	4.21	20250102	5530	-57.50	20240327	2200	6.82	20241210	0.96	N	197140	500	65 억	323575	N	N	N	N
54	20250320	120934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	35	2	1.51	3319195	1400	71.83	2375	2375	2325	3005	1625	2315	2370.85	2.49	-128	2331	2322	2306	2297	2281	2327	2302	65	690	500	1380	5	1	13013154	306	-6.83	0.51	12	0.01	-344.00	4576.00	6680	20240313	-64.82	2200	20241210	6.82	2615	-10.13	20250213	2255	4.21	20250102	5530	-57.50	20240327	2200	6.82	20241210	0.96	N	197140	500	65 억	323575	N	N	N	N
55	20250320	110936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	35	2	1.51	3062640	1290	66.19	2375	2375	2340	3005	1625	2315	2374.14	2.49	-140	2331	2322	2306	2297	2281	2327	2302	65	690	500	1380	5	1	13013154	306	-6.83	0.51	12	0.01	-344.00	4576.00	6680	20240313	-64.82	2200	20241210	6.82	2615	-10.13	20250213	2255	4.21	20250102	5530	-57.50	20240327	2200	6.82	20241210	0.96	N	197140	500	65 억	323575	N	N	N	N
56	20250320	100934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	35	2	1.51	2978160	1254	64.34	2375	2375	2350	3005	1625	2315	2374.93	2.49	-144	2331	2322	2306	2297	2281	2327	2302	65	690	500	1380	5	1	13013154	306	-6.83	0.51	12	0.01	-344.00	4576.00	6680	20240313	-64.82	2200	20241210	6.82	2615	-10.13	20250213	2255	4.21	20250102	5530	-57.50	20240327	2200	6.82	20241210	0.96	N	197140	500	65 억	323575	N	N	N	N
57	20250320	090938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	60	2	2.59	2968750	1250	64.14	2375	2375	2375	3005	1625	2315	2375.00	2.49	-144	2331	2322	2306	2297	2281	2327	2302	65	690	500	1380	5	1	13013154	309	-6.90	0.52	12	0.01	-344.00	4576.00	6680	20240313	-64.45	2200	20241210	7.95	2615	-9.18	20250213	2255	5.32	20250102	5530	-57.05	20240327	2200	7.95	20241210	0.96	N	197140	500	65 억	323575	N	N	N	N
58	20250319	160931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2315	0	3	0.00	4488265	1949	30.84	2315	2315	2290	3005	1625	2315	2302.82	2.49	-105	2351	2332	2311	2292	2271	2322	2282	65	690	500	1380	5	1	13013154	301	-6.73	0.51	12	0.01	-344.00	4576.00	6680	20240313	-65.34	2200	20241210	5.23	2615	-11.47	20250213	2255	2.66	20250102	5530	-58.14	20240327	2200	5.23	20241210	0.97	N	197140	500	65 억	323680	N	N	N	N
59	20250319	150932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	-10	5	-0.43	3453945	1501	23.75	2315	2315	2290	3005	1625	2315	2301.10	2.49	-105	2351	2332	2311	2292	2271	2322	2282	65	690	500	1380	5	1	13013154	300	-6.70	0.50	12	0.01	-344.00	4576.00	6680	20240313	-65.49	2200	20241210	4.77	2615	-11.85	20250213	2255	2.22	20250102	5530	-58.32	20240327	2200	4.77	20241210	0.97	N	197140	500	65 억	323680	N	N	N	N
60	20250319	140935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	-25	5	-1.08	3410150	1482	23.45	2315	2315	2290	3005	1625	2315	2301.05	2.49	-105	2351	2332	2311	2292	2271	2322	2282	65	690	500	1380	5	1	13013154	298	-6.66	0.50	12	0.01	-344.00	4576.00	6680	20240313	-65.72	2200	20241210	4.09	2615	-12.43	20250213	2255	1.55	20250102	5530	-58.59	20240327	2200	4.09	20241210	0.97	N	197140	500	65 억	323680	N	N	N	N
61	20250319	130933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	-10	5	-0.43	1607080	695	11.00	2315	2315	2290	3005	1625	2315	2312.35	2.49	-105	2351	2332	2311	2292	2271	2322	2282	65	690	500	1380	5	1	13013154	300	-6.70	0.50	12	0.01	-344.00	4576.00	6680	20240313	-65.49	2200	20241210	4.77	2615	-11.85	20250213	2255	2.22	20250102	5530	-58.32	20240327	2200	4.77	20241210	0.97	N	197140	500	65 억	323680	N	N	N	N
62	20250319	120932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	-5	5	-0.22	1459560	631	9.99	2315	2315	2290	3005	1625	2315	2313.09	2.49	-105	2351	2332	2311	2292	2271	2322	2282	65	690	500	1380	5	1	13013154	301	-6.72	0.50	12	0.00	-344.00	4576.00	6680	20240313	-65.42	2200	20241210	5.00	2615	-11.66	20250213	2255	2.44	20250102	5530	-58.23	20240327	2200	5.00	20241210	0.97	N	197140	500	65 억	323680	N	N	N	N
63	20250319	110932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	-5	5	-0.22	1408740	609	9.64	2315	2315	2290	3005	1625	2315	2313.20	2.49	-105	2351	2332	2311	2292	2271	2322	2282	65	690	500	1380	5	1	13013154	301	-6.72	0.50	12	0.00	-344.00	4576.00	6680	20240313	-65.42	2200	20241210	5.00	2615	-11.66	20250213	2255	2.44	20250102	5530	-58.23	20240327	2200	5.00	20241210	0.97	N	197140	500	65 억	323680	N	N	N	N
64	20250319	100933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2315	0	3	0.00	1259035	544	8.61	2315	2315	2290	3005	1625	2315	2314.40	2.49	-76	2351	2332	2311	2292	2271	2322	2282	65	690	500	1380	5	1	13013154	301	-6.73	0.51	12	0.00	-344.00	4576.00	6680	20240313	-65.34	2200	20241210	5.23	2615	-11.47	20250213	2255	2.66	20250102	5530	-58.14	20240327	2200	5.23	20241210	0.97	N	197140	500	65 억	323680	N	N	N	N
65	20250319	090936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2315	0	3	0.00	1178335	509	8.06	2315	2315	2315	3005	1625	2315	2315.00	2.49	-76	2351	2332	2311	2292	2271	2322	2282	65	690	500	1380	5	1	13013154	301	-6.73	0.51	12	0.00	-344.00	4576.00	6680	20240313	-65.34	2200	20241210	5.23	2615	-11.47	20250213	2255	2.66	20250102	5530	-58.14	20240327	2200	5.23	20241210	0.97	N	197140	500	65 억	323680	N	N	N	N
66	20250318	160928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2315	-15	5	-0.64	14568090	6319	26.71	2330	2330	2290	3025	1635	2330	2305.44	2.49	-235	2403	2366	2328	2291	2253	2347	2272	65	695	500	1390	5	1	13013154	301	-6.73	0.51	12	0.05	-344.00	4576.00	6680	20240313	-65.34	2200	20241210	5.23	2615	-11.47	20250213	2255	2.66	20250102	5530	-58.14	20240327	2200	5.23	20241210	0.98	N	197140	500	65 억	323877	N	N	N	N
67	20250318	150933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2315	-15	5	-0.64	13991730	6070	25.65	2330	2330	2290	3025	1635	2330	2305.06	2.49	-209	2403	2366	2328	2291	2253	2347	2272	65	695	500	1390	5	1	13013154	301	-6.73	0.51	12	0.05	-344.00	4576.00	6680	20240313	-65.34	2200	20241210	5.23	2615	-11.47	20250213	2255	2.66	20250102	5530	-58.14	20240327	2200	5.23	20241210	0.98	N	197140	500	65 억	323877	N	N	N	N
68	20250318	140930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2315	-15	5	-0.64	13692185	5940	25.10	2330	2330	2290	3025	1635	2330	2305.08	2.49	-209	2403	2366	2328	2291	2253	2347	2272	65	695	500	1390	5	1	13013154	301	-6.73	0.51	12	0.05	-344.00	4576.00	6680	20240313	-65.34	2200	20241210	5.23	2615	-11.47	20250213	2255	2.66	20250102	5530	-58.14	20240327	2200	5.23	20241210	0.98	N	197140	500	65 억	323877	N	N	N	N
69	20250318	130929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	-20	5	-0.86	12571190	5455	23.05	2330	2330	2290	3025	1635	2330	2304.53	2.49	-50	2403	2366	2328	2291	2253	2347	2272	65	695	500	1390	5	1	13013154	301	-6.72	0.50	12	0.04	-344.00	4576.00	6680	20240313	-65.42	2200	20241210	5.00	2615	-11.66	20250213	2255	2.44	20250102	5530	-58.23	20240327	2200	5.00	20241210	0.98	N	197140	500	65 억	323877	N	N	N	N
70	20250318	120930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	-20	5	-0.86	12548090	5445	23.01	2330	2330	2290	3025	1635	2330	2304.52	2.49	-50	2403	2366	2328	2291	2253	2347	2272	65	695	500	1390	5	1	13013154	301	-6.72	0.50	12	0.04	-344.00	4576.00	6680	20240313	-65.42	2200	20241210	5.00	2615	-11.66	20250213	2255	2.44	20250102	5530	-58.23	20240327	2200	5.00	20241210	0.98	N	197140	500	65 억	323877	N	N	N	N
71	20250318	110929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	-20	5	-0.86	11162360	4841	20.46	2330	2330	2290	3025	1635	2330	2305.80	2.49	-39	2403	2366	2328	2291	2253	2347	2272	65	695	500	1390	5	1	13013154	301	-6.72	0.50	12	0.04	-344.00	4576.00	6680	20240313	-65.42	2200	20241210	5.00	2615	-11.66	20250213	2255	2.44	20250102	5530	-58.23	20240327	2200	5.00	20241210	0.98	N	197140	500	65 억	323877	N	N	N	N
72	20250318	100931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	-25	5	-1.07	6803680	2944	12.44	2330	2330	2305	3025	1635	2330	2311.03	2.49	-39	2403	2366	2328	2291	2253	2347	2272	65	695	500	1390	5	1	13013154	300	-6.70	0.50	12	0.02	-344.00	4576.00	6680	20240313	-65.49	2200	20241210	4.77	2615	-11.85	20250213	2255	2.22	20250102	5530	-58.32	20240327	2200	4.77	20241210	0.98	N	197140	500	65 억	323877	N	N	N	N
73	20250318	090934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	-20	5	-0.86	3144280	1360	5.75	2330	2330	2310	3025	1635	2330	2311.97	2.49	-33	2403	2366	2328	2291	2253	2347	2272	65	695	500	1390	5	1	13013154	301	-6.72	0.50	12	0.01	-344.00	4576.00	6680	20240313	-65.42	2200	20241210	5.00	2615	-11.66	20250213	2255	2.44	20250102	5530	-58.23	20240327	2200	5.00	20241210	0.98	N	197140	500	65 억	323877	N	N	N	N
74	20250317	160927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	-40	5	-1.69	54526380	23562	215.77	2365	2365	2290	3080	1660	2370	2314.17	2.49	270	2403	2386	2358	2341	2313	2395	2350	65	710	500	1420	5	1	13013154	303	-6.77	0.51	12	0.18	-344.00	4576.00	6680	20240313	-65.12	2200	20241210	5.91	2615	-10.90	20250213	2255	3.33	20250102	5530	-57.87	20240327	2200	5.91	20241210	1.04	N	197140	500	65 억	323607	N	N	N	N
75	20250317	150926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	-60	5	-2.53	51254360	22150	202.84	2365	2365	2290	3080	1660	2370	2313.97	2.49	284	2403	2386	2358	2341	2313	2395	2350	65	710	500	1420	5	1	13013154	301	-6.72	0.50	12	0.17	-344.00	4576.00	6680	20240313	-65.42	2200	20241210	5.00	2615	-11.66	20250213	2255	2.44	20250102	5530	-58.23	20240327	2200	5.00	20241210	1.04	N	197140	500	65 억	323607	N	N	N	N
76	20250317	140928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2315	-55	5	-2.32	50018430	21615	197.94	2365	2365	2290	3080	1660	2370	2314.06	2.49	284	2403	2386	2358	2341	2313	2395	2350	65	710	500	1420	5	1	13013154	301	-6.73	0.51	12	0.17	-344.00	4576.00	6680	20240313	-65.34	2200	20241210	5.23	2615	-11.47	20250213	2255	2.66	20250102	5530	-58.14	20240327	2200	5.23	20241210	1.04	N	197140	500	65 억	323607	N	N	N	N
77	20250317	130927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	-65	5	-2.74	37118575	16004	146.56	2365	2365	2305	3080	1660	2370	2319.33	2.49	988	2403	2386	2358	2341	2313	2395	2350	65	710	500	1420	5	1	13013154	300	-6.70	0.50	12	0.12	-344.00	4576.00	6680	20240313	-65.49	2200	20241210	4.77	2615	-11.85	20250213	2255	2.22	20250102	5530	-58.32	20240327	2200	4.77	20241210	1.04	N	197140	500	65 억	323607	N	N	N	N
78	20250317	120927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	-60	5	-2.53	24298355	10452	95.71	2365	2365	2310	3080	1660	2370	2324.76	2.49	824	2403	2386	2358	2341	2313	2395	2350	65	710	500	1420	5	1	13013154	301	-6.72	0.50	12	0.08	-344.00	4576.00	6680	20240313	-65.42	2200	20241210	5.00	2615	-11.66	20250213	2255	2.44	20250102	5530	-58.23	20240327	2200	5.00	20241210	1.04	N	197140	500	65 억	323607	N	N	N	N
79	20250317	110927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2335	-35	5	-1.48	10153450	4341	39.75	2365	2365	2330	3080	1660	2370	2338.97	2.49	630	2403	2386	2358	2341	2313	2395	2350	65	710	500	1420	5	1	13013154	304	-6.79	0.51	12	0.03	-344.00	4576.00	6680	20240313	-65.04	2200	20241210	6.14	2615	-10.71	20250213	2255	3.55	20250102	5530	-57.78	20240327	2200	6.14	20241210	1.04	N	197140	500	65 억	323607	N	N	N	N
80	20250317	100926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	-15	5	-0.63	1419155	606	5.55	2365	2365	2340	3080	1660	2370	2341.84	2.49	97	2403	2386	2358	2341	2313	2395	2350	65	710	500	1420	5	1	13013154	306	-6.85	0.51	12	0.00	-344.00	4576.00	6680	20240313	-64.75	2200	20241210	7.05	2615	-9.94	20250213	2255	4.43	20250102	5530	-57.41	20240327	2200	7.05	20241210	1.04	N	197140	500	65 억	323607	N	N	N	N
81	20250317	090928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	-5	5	-0.21	104060	44	0.40	2365	2365	2365	3080	1660	2370	2365.00	2.49	-3	2403	2386	2358	2341	2313	2395	2350	65	710	500	1420	5	1	13013154	308	-6.88	0.52	12	0.00	-344.00	4576.00	6680	20240313	-64.60	2200	20241210	7.50	2615	-9.56	20250213	2255	4.88	20250102	5530	-57.23	20240327	2200	7.50	20241210	1.04	N	197140	500	65 억	323607	N	N	N	N
82	20250314	160923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	-20	5	-0.84	25646715	10920	181.40	2360	2375	2330	3105	1675	2390	2348.60	2.49	0	2436	2412	2376	2352	2316	2395	2335	65	715	500	1430	5	1	13013154	308	-6.89	0.52	12	0.08	-344.00	4576.00	6680	20240313	-64.52	2200	20241210	7.73	2615	-9.37	20250213	2255	5.10	20250102	5530	-57.14	20240327	2200	7.73	20241210	1.11	N	197140	500	65 억	323607	N	N	N	N
83	20250314	150930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2345	-45	5	-1.88	19184395	8184	135.95	2360	2375	2330	3105	1675	2390	2344.13	2.49	285	2436	2412	2376	2352	2316	2395	2335	65	715	500	1430	5	1	13013154	305	-6.82	0.51	12	0.06	-344.00	4576.00	6680	20240313	-64.90	2200	20241210	6.59	2615	-10.33	20250213	2255	3.99	20250102	5530	-57.59	20240327	2200	6.59	20241210	1.11	N	197140	500	65 억	323607	N	N	N	N
84	20250314	140923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2345	-45	5	-1.88	16187765	6905	114.70	2360	2375	2330	3105	1675	2390	2344.35	2.49	287	2436	2412	2376	2352	2316	2395	2335	65	715	500	1430	5	1	13013154	305	-6.82	0.51	12	0.05	-344.00	4576.00	6680	20240313	-64.90	2200	20241210	6.59	2615	-10.33	20250213	2255	3.99	20250102	5530	-57.59	20240327	2200	6.59	20241210	1.11	N	197140	500	65 억	323607	N	N	N	N
85	20250314	130923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	-30	5	-1.26	14991665	6395	106.23	2360	2375	2330	3105	1675	2390	2344.28	2.49	287	2436	2412	2376	2352	2316	2395	2335	65	715	500	1430	5	1	13013154	307	-6.86	0.52	12	0.05	-344.00	4576.00	6680	20240313	-64.67	2200	20241210	7.27	2615	-9.75	20250213	2255	4.66	20250102	5530	-57.32	20240327	2200	7.27	20241210	1.11	N	197140	500	65 억	323607	N	N	N	N
86	20250314	120926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	-30	5	-1.26	14732065	6285	104.40	2360	2375	2330	3105	1675	2390	2344.00	2.49	287	2436	2412	2376	2352	2316	2395	2335	65	715	500	1430	5	1	13013154	307	-6.86	0.52	12	0.05	-344.00	4576.00	6680	20240313	-64.67	2200	20241210	7.27	2615	-9.75	20250213	2255	4.66	20250102	5530	-57.32	20240327	2200	7.27	20241210	1.11	N	197140	500	65 억	323607	N	N	N	N
87	20250314	110925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	-35	5	-1.46	11198515	4778	79.37	2360	2375	2330	3105	1675	2390	2343.77	2.49	-29	2436	2412	2376	2352	2316	2395	2335	65	715	500	1430	5	1	13013154	306	-6.85	0.51	12	0.04	-344.00	4576.00	6680	20240313	-64.75	2200	20241210	7.05	2615	-9.94	20250213	2255	4.43	20250102	5530	-57.41	20240327	2200	7.05	20241210	1.11	N	197140	500	65 억	323607	N	N	N	N
88	20250314	100924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	-40	5	-1.67	11123000	4746	78.84	2360	2375	2330	3105	1675	2390	2343.66	2.49	-29	2436	2412	2376	2352	2316	2395	2335	65	715	500	1430	5	1	13013154	306	-6.83	0.51	12	0.04	-344.00	4576.00	6680	20240313	-64.82	2200	20241210	6.82	2615	-10.13	20250213	2255	4.21	20250102	5530	-57.50	20240327	2200	6.82	20241210	1.11	N	197140	500	65 억	323607	N	N	N	N
89	20250314	090928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	-15	5	-0.63	474510	201	3.34	2360	2375	2360	3105	1675	2390	2360.75	2.49	-23	2436	2412	2376	2352	2316	2395	2335	65	715	500	1430	5	1	13013154	309	-6.90	0.52	12	0.00	-344.00	4576.00	6680	20240313	-64.45	2200	20241210	7.95	2615	-9.18	20250213	2255	5.32	20250102	5530	-57.05	20240327	2200	7.95	20241210	1.11	N	197140	500	65 억	323607	N	N	N	N
90	20250313	160918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	20	2	0.84	14246540	6020	71.03	2400	2400	2340	3080	1660	2370	2366.53	2.49	92	2423	2396	2373	2346	2323	2385	2335	65	710	500	1420	5	1	13013154	311	-6.95	0.52	12	0.05	-344.00	4576.00	6680	20240313	-64.22	2200	20241210	8.64	2615	-8.60	20250213	2255	5.99	20250102	6680	-64.22	20240313	2200	8.64	20241210	1.12	N	197140	500	65 억	323515	N	N	N	N
91	20250313	150919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	5	2	0.21	12736700	5386	63.55	2400	2400	2340	3080	1660	2370	2364.78	2.49	92	2423	2396	2373	2346	2323	2385	2335	65	710	500	1420	5	1	13013154	309	-6.90	0.52	12	0.04	-344.00	4576.00	6680	20240313	-64.45	2200	20241210	7.95	2615	-9.18	20250213	2255	5.32	20250102	6680	-64.45	20240313	2200	7.95	20241210	1.12	N	197140	500	65 억	323515	N	N	N	N
92	20250313	140918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	10	2	0.42	12470700	5274	62.23	2400	2400	2340	3080	1660	2370	2364.56	2.49	16	2423	2396	2373	2346	2323	2385	2335	65	710	500	1420	5	1	13013154	310	-6.92	0.52	12	0.04	-344.00	4576.00	6680	20240313	-64.37	2200	20241210	8.18	2615	-8.99	20250213	2255	5.54	20250102	6680	-64.37	20240313	2200	8.18	20241210	1.12	N	197140	500	65 억	323515	N	N	N	N
93	20250313	130918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	10	2	0.42	12468320	5273	62.22	2400	2400	2340	3080	1660	2370	2364.56	2.49	15	2423	2396	2373	2346	2323	2385	2335	65	710	500	1420	5	1	13013154	310	-6.92	0.52	12	0.04	-344.00	4576.00	6680	20240313	-64.37	2200	20241210	8.18	2615	-8.99	20250213	2255	5.54	20250102	6680	-64.37	20240313	2200	8.18	20241210	1.12	N	197140	500	65 억	323515	N	N	N	N
94	20250313	120918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	15	2	0.63	11502875	4864	57.39	2400	2400	2340	3080	1660	2370	2364.90	2.49	15	2423	2396	2373	2346	2323	2385	2335	65	710	500	1420	5	1	13013154	310	-6.93	0.52	12	0.04	-344.00	4576.00	6680	20240313	-64.30	2200	20241210	8.41	2615	-8.80	20250213	2255	5.76	20250102	6680	-64.30	20240313	2200	8.41	20241210	1.12	N	197140	500	65 억	323515	N	N	N	N
95	20250313	110919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	10	2	0.42	11500490	4863	57.38	2400	2400	2340	3080	1660	2370	2364.90	2.49	15	2423	2396	2373	2346	2323	2385	2335	65	710	500	1420	5	1	13013154	310	-6.92	0.52	12	0.04	-344.00	4576.00	6680	20240313	-64.37	2200	20241210	8.18	2615	-8.99	20250213	2255	5.54	20250102	6680	-64.37	20240313	2200	8.18	20241210	1.12	N	197140	500	65 억	323515	N	N	N	N
96	20250313	100918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	25	2	1.05	11324200	4789	56.51	2400	2400	2340	3080	1660	2370	2364.63	2.49	85	2423	2396	2373	2346	2323	2385	2335	65	710	500	1420	5	1	13013154	312	-6.96	0.52	12	0.04	-344.00	4576.00	6680	20240313	-64.15	2200	20241210	8.86	2615	-8.41	20250213	2255	6.21	20250102	6680	-64.15	20240313	2200	8.86	20241210	1.12	N	197140	500	65 억	323515	N	N	N	N
97	20250313	090921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	30	2	1.27	1440000	600	7.08	2400	2400	2400	3080	1660	2370	2400.00	2.49	-13	2423	2396	2373	2346	2323	2385	2335	65	710	500	1420	5	1	13013154	312	-6.98	0.52	12	0.00	-344.00	4576.00	6680	20240313	-64.07	2200	20241210	9.09	2615	-8.22	20250213	2255	6.43	20250102	6680	-64.07	20240313	2200	9.09	20241210	1.12	N	197140	500	65 억	323515	N	N	N	N
98	20250312	160913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	-25	5	-1.04	20069665	8475	94.95	2385	2400	2350	3110	1680	2395	2368.10	2.49	-1561	2461	2427	2391	2357	2321	2410	2340	65	715	500	1430	5	1	13013154	308	-6.89	0.52	12	0.07	-344.00	4576.00	6680	20240313	-64.52	2200	20241210	7.73	2615	-9.37	20250213	2255	5.10	20250102	6680	-64.52	20240313	2200	7.73	20241210	1.13	N	197140	500	65 억	323545	N	N	N	N
99	20250312	150914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	-30	5	-1.25	19232365	8121	90.98	2385	2400	2350	3110	1680	2395	2368.23	2.49	-1560	2461	2427	2391	2357	2321	2410	2340	65	715	500	1430	5	1	13013154	308	-6.88	0.52	12	0.06	-344.00	4576.00	6680	20240313	-64.60	2200	20241210	7.50	2615	-9.56	20250213	2255	4.88	20250102	6680	-64.60	20240313	2200	7.50	20241210	1.13	N	197140	500	65 억	323545	N	N	N	N
100	20250312	140912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	-30	5	-1.25	16008695	6752	75.64	2385	2400	2350	3110	1680	2395	2370.96	2.49	-1565	2461	2427	2391	2357	2321	2410	2340	65	715	500	1430	5	1	13013154	308	-6.88	0.52	12	0.05	-344.00	4576.00	6680	20240313	-64.60	2200	20241210	7.50	2615	-9.56	20250213	2255	4.88	20250102	6680	-64.60	20240313	2200	7.50	20241210	1.13	N	197140	500	65 억	323545	N	N	N	N
101	20250312	130913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	-30	5	-1.25	15050795	6346	71.10	2385	2400	2350	3110	1680	2395	2371.70	2.49	-1221	2461	2427	2391	2357	2321	2410	2340	65	715	500	1430	5	1	13013154	308	-6.88	0.52	12	0.05	-344.00	4576.00	6680	20240313	-64.60	2200	20241210	7.50	2615	-9.56	20250213	2255	4.88	20250102	6680	-64.60	20240313	2200	7.50	20241210	1.13	N	197140	500	65 억	323545	N	N	N	N
102	20250312	120915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	-25	5	-1.04	9690975	4074	45.64	2385	2400	2365	3110	1680	2395	2378.74	2.49	-763	2461	2427	2391	2357	2321	2410	2340	65	715	500	1430	5	1	13013154	308	-6.89	0.52	12	0.03	-344.00	4576.00	6680	20240313	-64.52	2200	20241210	7.73	2615	-9.37	20250213	2255	5.10	20250102	6680	-64.52	20240313	2200	7.73	20241210	1.13	N	197140	500	65 억	323545	N	N	N	N
103	20250312	110908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-5	5	-0.21	7346100	3084	34.55	2385	2400	2365	3110	1680	2395	2382.00	2.49	-327	2461	2427	2391	2357	2321	2410	2340	65	715	500	1430	5	1	13013154	311	-6.95	0.52	12	0.02	-344.00	4576.00	6680	20240313	-64.22	2200	20241210	8.64	2615	-8.60	20250213	2255	5.99	20250102	6680	-64.22	20240313	2200	8.64	20241210	1.13	N	197140	500	65 억	323545	N	N	N	N
104	20250312	100910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	5	2	0.21	5693960	2390	26.78	2385	2400	2365	3110	1680	2395	2382.41	2.49	-64	2461	2427	2391	2357	2321	2410	2340	65	715	500	1430	5	1	13013154	312	-6.98	0.52	12	0.02	-344.00	4576.00	6680	20240313	-64.07	2200	20241210	9.09	2615	-8.22	20250213	2255	6.43	20250102	6680	-64.07	20240313	2200	9.09	20241210	1.13	N	197140	500	65 억	323545	N	N	N	N
105	20250312	090917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	-10	5	-0.42	4770	2	0.02	2385	2385	2385	3110	1680	2395	2385.00	2.49	0	2461	2427	2391	2357	2321	2410	2340	65	715	500	1430	5	1	13013154	310	-6.93	0.52	12	0.00	-344.00	4576.00	6680	20240313	-64.30	2200	20241210	8.41	2615	-8.80	20250213	2255	5.76	20250102	6680	-64.30	20240313	2200	8.41	20241210	1.13	N	197140	500	65 억	323545	N	N	N	N
106	20250311	160905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	-20	5	-0.83	21219945	8926	149.71	2400	2425	2355	3135	1695	2415	2377.32	2.49	-196	2495	2455	2435	2395	2375	2445	2385	65	720	500	1440	5	1	13013154	312	-6.96	0.52	12	0.07	-344.00	4576.00	6680	20240313	-64.15	2200	20241210	8.86	2615	-8.41	20250213	2255	6.21	20250102	6680	-64.15	20240313	2200	8.86	20241210	1.15	N	197140	500	65 억	323741	N	N	N	N
107	20250311	150909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-25	5	-1.04	18496830	7789	130.64	2400	2425	2355	3135	1695	2415	2374.74	2.49	-196	2495	2455	2435	2395	2375	2445	2385	65	720	500	1440	5	1	13013154	311	-6.95	0.52	12	0.06	-344.00	4576.00	6680	20240313	-64.22	2200	20241210	8.64	2615	-8.60	20250213	2255	5.99	20250102	6680	-64.22	20240313	2200	8.64	20241210	1.15	N	197140	500	65 억	323741	N	N	N	N
108	20250311	140910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-25	5	-1.04	18401230	7749	129.97	2400	2425	2355	3135	1695	2415	2374.66	2.49	-196	2495	2455	2435	2395	2375	2445	2385	65	720	500	1440	5	1	13013154	311	-6.95	0.52	12	0.06	-344.00	4576.00	6680	20240313	-64.22	2200	20241210	8.64	2615	-8.60	20250213	2255	5.99	20250102	6680	-64.22	20240313	2200	8.64	20241210	1.15	N	197140	500	65 억	323741	N	N	N	N
109	20250311	130909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-25	5	-1.04	11508495	4833	81.06	2400	2425	2370	3135	1695	2415	2381.23	2.49	-196	2495	2455	2435	2395	2375	2445	2385	65	720	500	1440	5	1	13013154	311	-6.95	0.52	12	0.04	-344.00	4576.00	6680	20240313	-64.22	2200	20241210	8.64	2615	-8.60	20250213	2255	5.99	20250102	6680	-64.22	20240313	2200	8.64	20241210	1.15	N	197140	500	65 억	323741	N	N	N	N
110	20250311	120907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	-45	5	-1.86	11142820	4680	78.50	2400	2425	2370	3135	1695	2415	2380.94	2.49	-196	2495	2455	2435	2395	2375	2445	2385	65	720	500	1440	5	1	13013154	308	-6.89	0.52	12	0.04	-344.00	4576.00	6680	20240313	-64.52	2200	20241210	7.73	2615	-9.37	20250213	2255	5.10	20250102	6680	-64.52	20240313	2200	7.73	20241210	1.15	N	197140	500	65 억	323741	N	N	N	N
111	20250311	110907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-25	5	-1.04	5700370	2390	40.09	2400	2425	2370	3135	1695	2415	2385.09	2.49	-263	2495	2455	2435	2395	2375	2445	2385	65	720	500	1440	5	1	13013154	311	-6.95	0.52	12	0.02	-344.00	4576.00	6680	20240313	-64.22	2200	20241210	8.64	2615	-8.60	20250213	2255	5.99	20250102	6680	-64.22	20240313	2200	8.64	20241210	1.15	N	197140	500	65 억	323741	N	N	N	N
112	20250311	100909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	-30	5	-1.24	5093320	2136	35.83	2400	2425	2370	3135	1695	2415	2384.51	2.49	-12	2495	2455	2435	2395	2375	2445	2385	65	720	500	1440	5	1	13013154	310	-6.93	0.52	12	0.02	-344.00	4576.00	6680	20240313	-64.30	2200	20241210	8.41	2615	-8.80	20250213	2255	5.76	20250102	6680	-64.30	20240313	2200	8.41	20241210	1.15	N	197140	500	65 억	323741	N	N	N	N
113	20250311	090909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	10	2	0.41	134210	56	0.94	2400	2425	2390	3135	1695	2415	2396.61	2.49	-10	2495	2455	2435	2395	2375	2445	2385	65	720	500	1440	5	1	13013154	316	-7.05	0.53	12	0.00	-344.00	4576.00	6680	20240313	-63.70	2200	20241210	10.23	2615	-7.27	20250213	2255	7.54	20250102	6680	-63.70	20240313	2200	10.23	20241210	1.15	N	197140	500	65 억	323741	N	N	N	N
114	20250310	160900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	-45	5	-1.83	14460660	5957	130.92	2475	2475	2415	3195	1725	2460	2427.51	2.49	-102	2510	2485	2450	2425	2390	2467	2407	65	735	500	1470	5	1	13013154	314	-7.02	0.53	12	0.05	-344.00	4576.00	6680	20240313	-63.85	2200	20241210	9.77	2615	-7.65	20250213	2255	7.10	20250102	6680	-63.85	20240313	2200	9.77	20241210	1.15	N	197140	500	65 억	323843	N	N	N	N
115	20250310	150907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-20	5	-0.81	9898915	4069	89.43	2475	2475	2415	3195	1725	2460	2432.76	2.49	97	2510	2485	2450	2425	2390	2467	2407	65	735	500	1470	5	1	13013154	318	-7.09	0.53	12	0.03	-344.00	4576.00	6680	20240313	-63.47	2200	20241210	10.91	2615	-6.69	20250213	2255	8.20	20250102	6680	-63.47	20240313	2200	10.91	20241210	1.15	N	197140	500	65 억	323843	N	N	N	N
116	20250310	140905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-25	5	-1.02	7012980	2880	63.30	2475	2475	2415	3195	1725	2460	2435.06	2.49	85	2510	2485	2450	2425	2390	2467	2407	65	735	500	1470	5	1	13013154	317	-7.08	0.53	12	0.02	-344.00	4576.00	6680	20240313	-63.55	2200	20241210	10.68	2615	-6.88	20250213	2255	7.98	20250102	6680	-63.55	20240313	2200	10.68	20241210	1.15	N	197140	500	65 억	323843	N	N	N	N
117	20250310	130904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-20	5	-0.81	6742690	2769	60.86	2475	2475	2415	3195	1725	2460	2435.06	2.49	86	2510	2485	2450	2425	2390	2467	2407	65	735	500	1470	5	1	13013154	318	-7.09	0.53	12	0.02	-344.00	4576.00	6680	20240313	-63.47	2200	20241210	10.91	2615	-6.69	20250213	2255	8.20	20250102	6680	-63.47	20240313	2200	10.91	20241210	1.15	N	197140	500	65 억	323843	N	N	N	N
118	20250310	120902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-25	5	-1.02	5512985	2264	49.76	2475	2475	2415	3195	1725	2460	2435.06	2.49	92	2510	2485	2450	2425	2390	2467	2407	65	735	500	1470	5	1	13013154	317	-7.08	0.53	12	0.02	-344.00	4576.00	6680	20240313	-63.55	2200	20241210	10.68	2615	-6.88	20250213	2255	7.98	20250102	6680	-63.55	20240313	2200	10.68	20241210	1.15	N	197140	500	65 억	323843	N	N	N	N
119	20250310	110902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	-15	5	-0.61	5500870	2259	49.65	2475	2475	2415	3195	1725	2460	2435.09	2.49	92	2510	2485	2450	2425	2390	2467	2407	65	735	500	1470	5	1	13013154	318	-7.11	0.53	12	0.02	-344.00	4576.00	6680	20240313	-63.40	2200	20241210	11.14	2615	-6.50	20250213	2255	8.43	20250102	6680	-63.40	20240313	2200	11.14	20241210	1.15	N	197140	500	65 억	323843	N	N	N	N
120	20250310	100902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	-5	5	-0.20	1717870	701	15.41	2475	2475	2430	3195	1725	2460	2450.60	2.49	28	2510	2485	2450	2425	2390	2467	2407	65	735	500	1470	5	1	13013154	319	-7.14	0.54	12	0.01	-344.00	4576.00	6680	20240313	-63.25	2200	20241210	11.59	2615	-6.12	20250213	2255	8.87	20250102	6680	-63.25	20240313	2200	11.59	20241210	1.15	N	197140	500	65 억	323843	N	N	N	N
121	20250310	090903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	0	3	0.00	1018560	414	9.10	2475	2475	2460	3195	1725	2460	2460.29	2.49	-106	2510	2485	2450	2425	2390	2467	2407	65	735	500	1470	5	1	13013154	320	-7.15	0.54	12	0.00	-344.00	4576.00	6680	20240313	-63.17	2200	20241210	11.82	2615	-5.93	20250213	2255	9.09	20250102	6680	-63.17	20240313	2200	11.82	20241210	1.15	N	197140	500	65 억	323843	N	N	N	N
122	20250307	160900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	0	3	0.00	11112140	4550	287.61	2475	2475	2415	3195	1725	2460	2442.23	2.49	55	2496	2477	2456	2437	2416	2487	2447	65	735	500	1470	5	1	13013154	320	-7.15	0.54	12	0.03	-344.00	4576.00	6680	20240313	-63.17	2200	20241210	11.82	2615	-5.93	20250213	2255	9.09	20250102	6680	-63.17	20240313	2200	11.82	20241210	1.15	N	197140	500	65 억	323788	N	N	N	N
123	20250307	150904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-20	5	-0.81	5009900	2067	130.66	2475	2475	2415	3195	1725	2460	2423.75	2.49	159	2496	2477	2456	2437	2416	2487	2447	65	735	500	1470	5	1	13013154	318	-7.09	0.53	12	0.02	-344.00	4576.00	6680	20240313	-63.47	2200	20241210	10.91	2615	-6.69	20250213	2255	8.20	20250102	6680	-63.47	20240313	2200	10.91	20241210	1.15	N	197140	500	65 억	323788	N	N	N	N
124	20250307	140901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-20	5	-0.81	4096230	1689	106.76	2475	2475	2415	3195	1725	2460	2425.24	2.49	174	2496	2477	2456	2437	2416	2487	2447	65	735	500	1470	5	1	13013154	318	-7.09	0.53	12	0.01	-344.00	4576.00	6680	20240313	-63.47	2200	20241210	10.91	2615	-6.69	20250213	2255	8.20	20250102	6680	-63.47	20240313	2200	10.91	20241210	1.15	N	197140	500	65 억	323788	N	N	N	N
125	20250307	130903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-40	5	-1.63	3837590	1583	100.06	2475	2475	2415	3195	1725	2460	2424.25	2.49	174	2496	2477	2456	2437	2416	2487	2447	65	735	500	1470	5	1	13013154	315	-7.03	0.53	12	0.01	-344.00	4576.00	6680	20240313	-63.77	2200	20241210	10.00	2615	-7.46	20250213	2255	7.32	20250102	6680	-63.77	20240313	2200	10.00	20241210	1.15	N	197140	500	65 억	323788	N	N	N	N
126	20250307	120903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-20	5	-0.81	3581040	1477	93.36	2475	2475	2420	3195	1725	2460	2424.54	2.49	177	2496	2477	2456	2437	2416	2487	2447	65	735	500	1470	5	1	13013154	318	-7.09	0.53	12	0.01	-344.00	4576.00	6680	20240313	-63.47	2200	20241210	10.91	2615	-6.69	20250213	2255	8.20	20250102	6680	-63.47	20240313	2200	10.91	20241210	1.15	N	197140	500	65 억	323788	N	N	N	N
127	20250307	110901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	0	3	0.00	1178625	485	30.66	2475	2475	2425	3195	1725	2460	2430.15	2.49	121	2496	2477	2456	2437	2416	2487	2447	65	735	500	1470	5	1	13013154	320	-7.15	0.54	12	0.00	-344.00	4576.00	6680	20240313	-63.17	2200	20241210	11.82	2615	-5.93	20250213	2255	9.09	20250102	6680	-63.17	20240313	2200	11.82	20241210	1.15	N	197140	500	65 억	323788	N	N	N	N
128	20250307	100858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-30	5	-1.22	445810	183	11.57	2475	2475	2430	3195	1725	2460	2436.12	2.49	0	2496	2477	2456	2437	2416	2487	2447	65	735	500	1470	5	1	13013154	316	-7.06	0.53	12	0.00	-344.00	4576.00	6680	20240313	-63.62	2200	20241210	10.45	2615	-7.07	20250213	2255	7.76	20250102	6680	-63.62	20240313	2200	10.45	20241210	1.15	N	197140	500	65 억	323788	N	N	N	N
129	20250307	090905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-30	5	-1.22	326575	134	8.47	2475	2475	2430	3195	1725	2460	2437.13	2.49	0	2496	2477	2456	2437	2416	2487	2447	65	735	500	1470	5	1	13013154	316	-7.06	0.53	12	0.00	-344.00	4576.00	6680	20240313	-63.62	2200	20241210	10.45	2615	-7.07	20250213	2255	7.76	20250102	6680	-63.62	20240313	2200	10.45	20241210	1.15	N	197140	500	65 억	323788	N	N	N	N
130	20250306	160857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	25	2	1.03	3892545	1582	33.60	2435	2475	2435	3165	1705	2435	2460.52	2.49	-53	2468	2451	2418	2401	2368	2460	2410	65	730	500	1460	5	1	13013154	320	-7.15	0.54	12	0.01	-344.00	4576.00	6680	20240313	-63.17	2200	20241210	11.82	2615	-5.93	20250213	2255	9.09	20250102	6680	-63.17	20240313	2200	11.82	20241210	1.15	N	197140	500	65 억	323841	N	N	N	N
131	20250306	150856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	25	2	1.03	3631785	1476	31.34	2435	2475	2435	3165	1705	2435	2460.56	2.49	-9	2468	2451	2418	2401	2368	2460	2410	65	730	500	1460	5	1	13013154	320	-7.15	0.54	12	0.01	-344.00	4576.00	6680	20240313	-63.17	2200	20241210	11.82	2615	-5.93	20250213	2255	9.09	20250102	6680	-63.17	20240313	2200	11.82	20241210	1.15	N	197140	500	65 억	323841	N	N	N	N
132	20250306	140855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	30	2	1.23	2702650	1098	23.32	2435	2475	2435	3165	1705	2435	2461.43	2.49	-5	2468	2451	2418	2401	2368	2460	2410	65	730	500	1460	5	1	13013154	321	-7.17	0.54	12	0.01	-344.00	4576.00	6680	20240313	-63.10	2200	20241210	12.05	2615	-5.74	20250213	2255	9.31	20250102	6680	-63.10	20240313	2200	12.05	20241210	1.15	N	197140	500	65 억	323841	N	N	N	N
133	20250306	130856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	20	2	0.82	1566780	637	13.53	2435	2475	2435	3165	1705	2435	2459.62	2.49	-51	2468	2451	2418	2401	2368	2460	2410	65	730	500	1460	5	1	13013154	319	-7.14	0.54	12	0.00	-344.00	4576.00	6680	20240313	-63.25	2200	20241210	11.59	2615	-6.12	20250213	2255	8.87	20250102	6680	-63.25	20240313	2200	11.59	20241210	1.15	N	197140	500	65 억	323841	N	N	N	N
134	20250306	120855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	35	2	1.44	1040820	424	9.00	2435	2475	2435	3165	1705	2435	2454.76	2.49	-39	2468	2451	2418	2401	2368	2460	2410	65	730	500	1460	5	1	13013154	321	-7.18	0.54	12	0.00	-344.00	4576.00	6680	20240313	-63.02	2200	20241210	12.27	2615	-5.54	20250213	2255	9.53	20250102	6680	-63.02	20240313	2200	12.27	20241210	1.15	N	197140	500	65 억	323841	N	N	N	N
135	20250306	110852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	35	2	1.44	1040820	424	9.00	2435	2475	2435	3165	1705	2435	2454.76	2.49	-39	2468	2451	2418	2401	2368	2460	2410	65	730	500	1460	5	1	13013154	321	-7.18	0.54	12	0.00	-344.00	4576.00	6680	20240313	-63.02	2200	20241210	12.27	2615	-5.54	20250213	2255	9.53	20250102	6680	-63.02	20240313	2200	12.27	20241210	1.15	N	197140	500	65 억	323841	N	N	N	N
136	20250306	100854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	35	2	1.44	765290	312	6.63	2435	2475	2435	3165	1705	2435	2452.85	2.49	-37	2468	2451	2418	2401	2368	2460	2410	65	730	500	1460	5	1	13013154	321	-7.18	0.54	12	0.00	-344.00	4576.00	6680	20240313	-63.02	2200	20241210	12.27	2615	-5.54	20250213	2255	9.53	20250102	6680	-63.02	20240313	2200	12.27	20241210	1.15	N	197140	500	65 억	323841	N	N	N	N
137	20250306	090858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	10	2	0.41	273455	112	2.38	2435	2445	2435	3165	1705	2435	2441.56	2.49	-1	2468	2451	2418	2401	2368	2460	2410	65	730	500	1460	5	1	13013154	318	-7.11	0.53	12	0.00	-344.00	4576.00	6680	20240313	-63.40	2200	20241210	11.14	2615	-6.50	20250213	2255	8.43	20250102	6680	-63.40	20240313	2200	11.14	20241210	1.15	N	197140	500	65 억	323841	N	N	N	N
138	20250305	160846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	0	3	0.00	11371310	4709	90.85	2410	2435	2385	3165	1705	2435	2414.80	2.49	140	2461	2447	2421	2407	2381	2455	2415	65	730	500	1460	5	1	13013154	317	-7.08	0.53	12	0.04	-344.00	4576.00	6680	20240313	-63.55	2200	20241210	10.68	2615	-6.88	20250213	2255	7.98	20250102	6680	-63.55	20240313	2200	10.68	20241210	1.17	N	197140	500	65 억	323701	N	N	N	N
139	20250305	150849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-5	5	-0.21	10179240	4219	81.40	2410	2435	2385	3165	1705	2435	2412.71	2.49	220	2461	2447	2421	2407	2381	2455	2415	65	730	500	1460	5	1	13013154	316	-7.06	0.53	12	0.03	-344.00	4576.00	6680	20240313	-63.62	2200	20241210	10.45	2615	-7.07	20250213	2255	7.76	20250102	6680	-63.62	20240313	2200	10.45	20241210	1.17	N	197140	500	65 억	323701	N	N	N	N
140	20250305	140848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	0	3	0.00	8689625	3604	69.54	2410	2435	2385	3165	1705	2435	2411.11	2.49	255	2461	2447	2421	2407	2381	2455	2415	65	730	500	1460	5	1	13013154	317	-7.08	0.53	12	0.03	-344.00	4576.00	6680	20240313	-63.55	2200	20241210	10.68	2615	-6.88	20250213	2255	7.98	20250102	6680	-63.55	20240313	2200	10.68	20241210	1.17	N	197140	500	65 억	323701	N	N	N	N
141	20250305	130844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	0	3	0.00	8004750	3321	64.07	2410	2435	2385	3165	1705	2435	2410.34	2.49	255	2461	2447	2421	2407	2381	2455	2415	65	730	500	1460	5	1	13013154	317	-7.08	0.53	12	0.03	-344.00	4576.00	6680	20240313	-63.55	2200	20241210	10.68	2615	-6.88	20250213	2255	7.98	20250102	6680	-63.55	20240313	2200	10.68	20241210	1.17	N	197140	500	65 억	323701	N	N	N	N
142	20250305	120847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	0	3	0.00	6043605	2510	48.43	2410	2435	2385	3165	1705	2435	2407.81	2.49	255	2461	2447	2421	2407	2381	2455	2415	65	730	500	1460	5	1	13013154	317	-7.08	0.53	12	0.02	-344.00	4576.00	6680	20240313	-63.55	2200	20241210	10.68	2615	-6.88	20250213	2255	7.98	20250102	6680	-63.55	20240313	2200	10.68	20241210	1.17	N	197140	500	65 억	323701	N	N	N	N
143	20250305	110841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	0	3	0.00	5649135	2348	45.30	2410	2435	2385	3165	1705	2435	2405.93	2.49	94	2461	2447	2421	2407	2381	2455	2415	65	730	500	1460	5	1	13013154	317	-7.08	0.53	12	0.02	-344.00	4576.00	6680	20240313	-63.55	2200	20241210	10.68	2615	-6.88	20250213	2255	7.98	20250102	6680	-63.55	20240313	2200	10.68	20241210	1.17	N	197140	500	65 억	323701	N	N	N	N
144	20250305	100846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	-10	5	-0.41	3677600	1535	29.62	2410	2425	2385	3165	1705	2435	2395.83	2.49	28	2461	2447	2421	2407	2381	2455	2415	65	730	500	1460	5	1	13013154	316	-7.05	0.53	12	0.01	-344.00	4576.00	6680	20240313	-63.70	2200	20241210	10.23	2615	-7.27	20250213	2255	7.54	20250102	6680	-63.70	20240313	2200	10.23	20241210	1.17	N	197140	500	65 억	323701	N	N	N	N
145	20250305	090845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-15	5	-0.62	977365	407	7.85	2410	2420	2400	3165	1705	2435	2401.39	2.49	-7	2461	2447	2421	2407	2381	2455	2415	65	730	500	1460	5	1	13013154	315	-7.03	0.53	12	0.00	-344.00	4576.00	6680	20240313	-63.77	2200	20241210	10.00	2615	-7.46	20250213	2255	7.32	20250102	6680	-63.77	20240313	2200	10.00	20241210	1.17	N	197140	500	65 억	323701	N	N	N	N
146	20250304	160837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	5	2	0.21	12478689	5183	44.71	2400	2435	2395	3155	1705	2430	2407.62	2.49	-703	2523	2476	2438	2391	2353	2457	2372	65	725	500	1450	5	1	13013154	317	-7.08	0.53	12	0.04	-344.00	4576.00	6680	20240313	-63.55	2200	20241210	10.68	2615	-6.88	20250213	2255	7.98	20250102	6680	-63.55	20240313	2200	10.68	20241210	1.17	N	197140	500	65 억	324404	N	N	N	N
147	20250304	150832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	-5	5	-0.21	11261189	4683	40.40	2400	2425	2395	3155	1705	2430	2404.70	2.49	-703	2523	2476	2438	2391	2353	2457	2372	65	725	500	1450	5	1	13013154	316	-7.05	0.53	12	0.04	-344.00	4576.00	6680	20240313	-63.70	2200	20241210	10.23	2615	-7.27	20250213	2255	7.54	20250102	6680	-63.70	20240313	2200	10.23	20241210	1.17	N	197140	500	65 억	324404	N	N	N	N
148	20250304	140837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-20	5	-0.82	8740089	3639	31.39	2400	2415	2395	3155	1705	2430	2401.78	2.49	-688	2523	2476	2438	2391	2353	2457	2372	65	725	500	1450	5	1	13013154	314	-7.01	0.53	12	0.03	-344.00	4576.00	6680	20240313	-63.92	2200	20241210	9.55	2615	-7.84	20250213	2255	6.87	20250102	6680	-63.92	20240313	2200	9.55	20241210	1.17	N	197140	500	65 억	324404	N	N	N	N
149	20250304	130835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-30	5	-1.23	7300604	3039	26.22	2400	2415	2400	3155	1705	2430	2402.30	2.49	-688	2523	2476	2438	2391	2353	2457	2372	65	725	500	1450	5	1	13013154	312	-6.98	0.52	12	0.02	-344.00	4576.00	6680	20240313	-64.07	2200	20241210	9.09	2615	-8.22	20250213	2255	6.43	20250102	6680	-64.07	20240313	2200	9.09	20241210	1.17	N	197140	500	65 억	324404	N	N	N	N
150	20250304	120832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	-15	5	-0.62	4859970	2024	17.46	2400	2415	2400	3155	1705	2430	2401.17	2.49	-688	2523	2476	2438	2391	2353	2457	2372	65	725	500	1450	5	1	13013154	314	-7.02	0.53	12	0.02	-344.00	4576.00	6680	20240313	-63.85	2200	20241210	9.77	2615	-7.65	20250213	2255	7.10	20250102	6680	-63.85	20240313	2200	9.77	20241210	1.17	N	197140	500	65 억	324404	N	N	N	N
151	20250304	110836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-20	5	-0.82	4339310	1808	15.60	2400	2410	2400	3155	1705	2430	2400.06	2.49	-688	2523	2476	2438	2391	2353	2457	2372	65	725	500	1450	5	1	13013154	314	-7.01	0.53	12	0.01	-344.00	4576.00	6680	20240313	-63.92	2200	20241210	9.55	2615	-7.84	20250213	2255	6.87	20250102	6680	-63.92	20240313	2200	9.55	20241210	1.17	N	197140	500	65 억	324404	N	N	N	N
152	20250304	100830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-30	5	-1.23	4312800	1797	15.50	2400	2400	2400	3155	1705	2430	2400.00	2.49	-688	2523	2476	2438	2391	2353	2457	2372	65	725	500	1450	5	1	13013154	312	-6.98	0.52	12	0.01	-344.00	4576.00	6680	20240313	-64.07	2200	20241210	9.09	2615	-8.22	20250213	2255	6.43	20250102	6680	-64.07	20240313	2200	9.09	20241210	1.17	N	197140	500	65 억	324404	N	N	N	N
153	20250304	090828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-30	5	-1.23	3777600	1574	13.58	2400	2400	2400	3155	1705	2430	2400.00	2.49	-703	2523	2476	2438	2391	2353	2457	2372	65	725	500	1450	5	1	13013154	312	-6.98	0.52	12	0.01	-344.00	4576.00	6680	20240313	-64.07	2200	20241210	9.09	2615	-8.22	20250213	2255	6.43	20250102	6680	-64.07	20240313	2200	9.09	20241210	1.17	N	197140	500	65 억	324404	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History