KissMeData/288980/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	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	161130	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	983	-47	5	-4.56	489111146	495023	6.45	1038	1038	972	1339	721	1030	988.06	2.34	-18883	1305	1167	1060	922	815	1236	991	173	309	500	700	1	1	34556562	340	140.43	0.86	12	1.43	7.00	1137.00	3265	20240402	-69.89	953	20250326	3.15	1540	-36.17	20250206	953	3.15	20250326	3265	-69.89	20240402	953	3.15	20250326	2.56	N	288980	500	172 억	807741	N	N	37	N	N
3	20250328	151133	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	983	-47	5	-4.56	478345314	484067	6.30	1038	1038	972	1339	721	1030	988.16	2.34	-17782	1305	1167	1060	922	815	1236	991	173	309	500	700	1	1	34556562	340	140.43	0.86	12	1.40	7.00	1137.00	3265	20240402	-69.89	953	20250326	3.15	1540	-36.17	20250206	953	3.15	20250326	3265	-69.89	20240402	953	3.15	20250326	2.56	N	288980	500	172 억	807741	N	N	43	N	N
4	20250328	141136	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	979	-51	5	-4.95	442717387	447713	5.83	1038	1038	972	1339	721	1030	988.82	2.34	-14900	1305	1167	1060	922	815	1236	991	173	309	500	700	1	1	34556562	338	139.86	0.86	12	1.30	7.00	1137.00	3265	20240402	-70.02	953	20250326	2.73	1540	-36.43	20250206	953	2.73	20250326	3265	-70.02	20240402	953	2.73	20250326	2.56	N	288980	500	172 억	807741	N	N	43	N	N
5	20250328	131130	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	977	-53	5	-5.15	414258475	418642	5.45	1038	1038	972	1339	721	1030	989.51	2.34	-8218	1305	1167	1060	922	815	1236	991	173	309	500	700	1	1	34556562	338	139.57	0.86	12	1.21	7.00	1137.00	3265	20240402	-70.08	953	20250326	2.52	1540	-36.56	20250206	953	2.52	20250326	3265	-70.08	20240402	953	2.52	20250326	2.56	N	288980	500	172 억	807741	N	N	43	N	N
6	20250328	121132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	986	-44	5	-4.27	376841195	380445	4.95	1038	1038	972	1339	721	1030	990.51	2.34	-5379	1305	1167	1060	922	815	1236	991	173	309	500	700	1	1	34556562	341	140.86	0.87	12	1.10	7.00	1137.00	3265	20240402	-69.80	953	20250326	3.46	1540	-35.97	20250206	953	3.46	20250326	3265	-69.80	20240402	953	3.46	20250326	2.56	N	288980	500	172 억	807741	N	N	43	N	N
7	20250328	111127	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	988	-42	5	-4.08	347676182	350894	4.57	1038	1038	972	1339	721	1030	990.81	2.34	-10047	1305	1167	1060	922	815	1236	991	173	309	500	700	1	1	34556562	341	141.14	0.87	12	1.02	7.00	1137.00	3265	20240402	-69.74	953	20250326	3.67	1540	-35.84	20250206	953	3.67	20250326	3265	-69.74	20240402	953	3.67	20250326	2.56	N	288980	500	172 억	807741	N	N	43	N	N
8	20250328	101135	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	980	-50	5	-4.85	292002816	294466	3.83	1038	1038	972	1339	721	1030	991.61	2.34	-19052	1305	1167	1060	922	815	1236	991	173	309	500	700	1	1	34556562	339	140.00	0.86	12	0.85	7.00	1137.00	3265	20240402	-69.98	953	20250326	2.83	1540	-36.36	20250206	953	2.83	20250326	3265	-69.98	20240402	953	2.83	20250326	2.56	N	288980	500	172 억	807741	N	N	43	N	N
9	20250328	091143	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	984	-46	5	-4.47	152951787	152659	1.99	1038	1038	981	1339	721	1030	1001.88	2.34	-22682	1305	1167	1060	922	815	1236	991	173	309	500	700	1	1	34556562	340	140.57	0.87	12	0.44	7.00	1137.00	3265	20240402	-69.86	953	20250326	3.25	1540	-36.10	20250206	953	3.25	20250326	3265	-69.86	20240402	953	3.25	20250326	2.56	N	288980	500	172 억	807741	N	N	43	N	N
10	20250327	162447	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1030	45	2	4.57	8582881297	7648323	2661.08	961	1198	953	1280	690	985	1122.36	2.70	-123415	1023	1003	978	958	933	991	946	173	295	500	660	1	1	34556562	356	147.14	0.91	12	22.13	7.00	1137.00	3265	20240402	-68.45	953	20250327	8.08	1540	-33.12	20250206	953	8.08	20250327	3265	-68.45	20240402	953	8.08	20250327	2.65	N	288980	500	172 억	931970	N	N	43	N	N
11	20250327	151131	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1037	52	2	5.28	8491461664	7559574	2630.20	961	1198	953	1280	690	985	1123.27	2.70	-124349	1023	1003	978	958	933	991	946	173	295	500	660	1	1	34556562	358	148.14	0.91	12	21.88	7.00	1137.00	3265	20240402	-68.24	953	20250327	8.81	1540	-32.66	20250206	953	8.81	20250327	3265	-68.24	20240402	953	8.81	20250327	2.65	N	288980	500	172 억	931970	N	N	0	N	N
12	20250327	141133	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1070	85	2	8.63	7543244990	6656007	2315.83	961	1198	953	1280	690	985	1133.30	2.70	-156615	1023	1003	978	958	933	991	946	173	295	500	660	1	1	34556562	370	152.86	0.94	12	19.26	7.00	1137.00	3265	20240402	-67.23	953	20250327	12.28	1540	-30.52	20250206	953	12.28	20250327	3265	-67.23	20240402	953	12.28	20250327	2.65	N	288980	500	172 억	931970	N	N	0	N	N
13	20250327	131127	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1169	184	2	18.68	4652463658	4131181	1437.36	961	1198	953	1280	690	985	1126.18	2.70	-196209	1023	1003	978	958	933	991	946	173	295	500	660	1	1	34556562	404	167.00	1.03	12	11.95	7.00	1137.00	3265	20240402	-64.20	953	20250327	22.67	1540	-24.09	20250206	953	22.67	20250327	3265	-64.20	20240402	953	22.67	20250327	2.65	N	288980	500	172 억	931970	N	N	0	N	N
14	20250327	121137	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	969	-16	5	-1.62	111857945	116226	40.44	961	982	953	1280	690	985	962.42	2.70	-7924	1023	1003	978	958	933	991	946	173	295	500	660	1	1	34556562	335	138.43	0.85	12	0.34	7.00	1137.00	3265	20240402	-70.32	953	20250327	1.68	1540	-37.08	20250206	953	1.68	20250327	3265	-70.32	20240402	953	1.68	20250327	2.65	N	288980	500	172 억	931970	N	N	0	N	N
15	20250327	111132	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	961	-24	5	-2.44	76030683	79136	27.53	961	982	953	1280	690	985	960.76	2.70	-25000	1023	1003	978	958	933	991	946	173	295	500	660	1	1	34556562	332	137.29	0.85	12	0.23	7.00	1137.00	3265	20240402	-70.57	953	20250327	0.84	1540	-37.60	20250206	953	0.84	20250327	3265	-70.57	20240402	953	0.84	20250327	2.65	N	288980	500	172 억	931970	N	N	0	N	N
16	20250327	101127	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	965	-20	5	-2.03	63577960	66170	23.02	961	982	953	1280	690	985	960.83	2.70	-21760	1023	1003	978	958	933	991	946	173	295	500	660	1	1	34556562	333	137.86	0.85	12	0.19	7.00	1137.00	3265	20240402	-70.44	953	20250327	1.26	1540	-37.34	20250206	953	1.26	20250327	3265	-70.44	20240402	953	1.26	20250327	2.65	N	288980	500	172 억	931970	N	N	0	N	N
17	20250327	091131	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	956	-29	5	-2.94	29772712	31022	10.79	961	982	953	1280	690	985	959.73	2.70	-8557	1023	1003	978	958	933	991	946	173	295	500	660	1	1	34556562	330	136.57	0.84	12	0.09	7.00	1137.00	3265	20240402	-70.72	953	20250327	0.31	1540	-37.92	20250206	953	0.31	20250327	3265	-70.72	20240402	953	0.31	20250327	2.65	N	288980	500	172 억	931970	N	N	0	N	N
18	20250326	161118	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	985	-12	5	-1.20	279283213	286363	113.96	989	998	953	1296	698	997	975.28	2.53	48501	1041	1018	1003	980	965	1011	973	173	299	500	670	1	1	34556562	340	140.71	0.87	12	0.83	7.00	1137.00	3265	20240402	-69.83	953	20250326	3.36	1540	-36.04	20250206	953	3.36	20250326	3265	-69.83	20240402	953	3.36	20250326	2.63	N	288980	500	172 억	873791	N	N	0	N	N
19	20250326	151120	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	976	-21	5	-2.11	272301904	279251	111.13	989	998	953	1296	698	997	975.12	2.53	51430	1041	1018	1003	980	965	1011	973	173	299	500	670	1	1	34556562	337	139.43	0.86	12	0.81	7.00	1137.00	3265	20240402	-70.11	953	20250326	2.41	1540	-36.62	20250206	953	2.41	20250326	3265	-70.11	20240402	953	2.41	20250326	2.63	N	288980	500	172 억	873791	N	N	0	N	N
20	20250326	141118	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	981	-16	5	-1.60	258566146	265212	105.54	989	998	953	1296	698	997	974.94	2.53	51137	1041	1018	1003	980	965	1011	973	173	299	500	670	1	1	34556562	339	140.14	0.86	12	0.77	7.00	1137.00	3265	20240402	-69.95	953	20250326	2.94	1540	-36.30	20250206	953	2.94	20250326	3265	-69.95	20240402	953	2.94	20250326	2.63	N	288980	500	172 억	873791	N	N	0	N	N
21	20250326	131122	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	984	-13	5	-1.30	244002544	250394	99.65	989	998	953	1296	698	997	974.47	2.53	45302	1041	1018	1003	980	965	1011	973	173	299	500	670	1	1	34556562	340	140.57	0.87	12	0.72	7.00	1137.00	3265	20240402	-69.86	953	20250326	3.25	1540	-36.10	20250206	953	3.25	20250326	3265	-69.86	20240402	953	3.25	20250326	2.63	N	288980	500	172 억	873791	N	N	0	N	N
22	20250326	121127	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	981	-16	5	-1.60	232869785	239103	95.15	989	998	953	1296	698	997	973.93	2.53	46124	1041	1018	1003	980	965	1011	973	173	299	500	670	1	1	34556562	339	140.14	0.86	12	0.69	7.00	1137.00	3265	20240402	-69.95	953	20250326	2.94	1540	-36.30	20250206	953	2.94	20250326	3265	-69.95	20240402	953	2.94	20250326	2.63	N	288980	500	172 억	873791	N	N	0	N	N
23	20250326	111123	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	978	-19	5	-1.91	223714149	229763	91.44	989	998	953	1296	698	997	973.67	2.53	41319	1041	1018	1003	980	965	1011	973	173	299	500	670	1	1	34556562	338	139.71	0.86	12	0.66	7.00	1137.00	3265	20240402	-70.05	953	20250326	2.62	1540	-36.49	20250206	953	2.62	20250326	3265	-70.05	20240402	953	2.62	20250326	2.63	N	288980	500	172 억	873791	N	N	0	N	N
24	20250326	101122	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	974	-23	5	-2.31	182839397	187985	74.81	989	998	953	1296	698	997	972.63	2.53	29673	1041	1018	1003	980	965	1011	973	173	299	500	670	1	1	34556562	337	139.14	0.86	12	0.54	7.00	1137.00	3265	20240402	-70.17	953	20250326	2.20	1540	-36.75	20250206	953	2.20	20250326	3265	-70.17	20240402	953	2.20	20250326	2.63	N	288980	500	172 억	873791	N	N	0	N	N
25	20250326	091123	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	992	-5	5	-0.50	62249075	62846	25.01	989	998	987	1296	698	997	990.50	2.53	20749	1041	1018	1003	980	965	1011	973	173	299	500	670	1	1	34556562	343	141.71	0.87	12	0.18	7.00	1137.00	3265	20240402	-69.62	987	20250326	0.51	1540	-35.58	20250206	987	0.51	20250326	3265	-69.62	20240402	987	0.51	20250326	2.63	N	288980	500	172 억	873791	N	N	0	N	N
26	20250325	161114	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	997	-18	5	-1.77	250962092	251177	273.28	1015	1026	988	1319	711	1015	999.13	2.37	13130	1081	1047	1031	997	981	1040	990	173	304	500	690	1	1	34556562	345	142.43	0.88	12	0.73	7.00	1137.00	3265	20240402	-69.46	988	20250325	0.91	1540	-35.26	20250206	988	0.91	20250325	3265	-69.46	20240402	988	0.91	20250325	2.63	N	288980	500	172 억	820459	N	N	0	N	N
27	20250325	151117	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	999	-16	5	-1.58	246759559	246966	268.70	1015	1026	988	1319	711	1015	999.16	2.37	13740	1081	1047	1031	997	981	1040	990	173	304	500	690	1	1	34556562	345	142.71	0.88	12	0.71	7.00	1137.00	3265	20240402	-69.40	988	20250325	1.11	1540	-35.13	20250206	988	1.11	20250325	3265	-69.40	20240402	988	1.11	20250325	2.63	N	288980	500	172 억	820459	N	N	0	N	N
28	20250325	141114	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	994	-21	5	-2.07	177473939	177307	192.91	1015	1026	988	1319	711	1015	1000.94	2.37	11768	1081	1047	1031	997	981	1040	990	173	304	500	690	1	1	34556562	343	142.00	0.87	12	0.51	7.00	1137.00	3265	20240402	-69.56	988	20250325	0.61	1540	-35.45	20250206	988	0.61	20250325	3265	-69.56	20240402	988	0.61	20250325	2.63	N	288980	500	172 억	820459	N	N	0	N	N
29	20250325	131205	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	999	-16	5	-1.58	150461885	150145	163.36	1015	1026	988	1319	711	1015	1002.11	2.37	15142	1081	1047	1031	997	981	1040	990	173	304	500	690	1	1	34556562	345	142.71	0.88	12	0.43	7.00	1137.00	3265	20240402	-69.40	988	20250325	1.11	1540	-35.13	20250206	988	1.11	20250325	3265	-69.40	20240402	988	1.11	20250325	2.63	N	288980	500	172 억	820459	N	N	0	N	N
30	20250325	121114	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1000	-15	5	-1.48	107255731	106769	116.16	1015	1026	988	1319	711	1015	1004.56	2.37	11506	1081	1047	1031	997	981	1040	990	173	304	500	690	1	1	34556562	346	142.86	0.88	12	0.31	7.00	1137.00	3265	20240402	-69.37	988	20250325	1.21	1540	-35.06	20250206	988	1.21	20250325	3265	-69.37	20240402	988	1.21	20250325	2.63	N	288980	500	172 억	820459	N	N	0	N	N
31	20250325	111114	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1019	4	2	0.39	25732299	25254	27.48	1015	1026	1011	1319	711	1015	1018.94	2.37	5198	1081	1047	1031	997	981	1040	990	173	304	500	690	1	1	34556562	352	145.57	0.90	12	0.07	7.00	1137.00	3265	20240402	-68.79	1008	20250321	1.09	1540	-33.83	20250206	1008	1.09	20250321	3265	-68.79	20240402	1008	1.09	20250321	2.63	N	288980	500	172 억	820459	N	N	0	N	N
32	20250325	101125	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1020	5	2	0.49	15740349	15475	16.84	1015	1026	1011	1319	711	1015	1017.15	2.37	2601	1081	1047	1031	997	981	1040	990	173	304	500	690	1	1	34556562	352	145.71	0.90	12	0.04	7.00	1137.00	3265	20240402	-68.76	1008	20250321	1.19	1540	-33.77	20250206	1008	1.19	20250321	3265	-68.76	20240402	1008	1.19	20250321	2.63	N	288980	500	172 억	820459	N	N	0	N	N
33	20250325	091124	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1016	1	2	0.10	3246314	3194	3.48	1015	1026	1015	1319	711	1015	1016.38	2.37	-166	1081	1047	1031	997	981	1040	990	173	304	500	690	1	1	34556562	351	145.14	0.89	12	0.01	7.00	1137.00	3265	20240402	-68.88	1008	20250321	0.79	1540	-34.03	20250206	1008	0.79	20250321	3265	-68.88	20240402	1008	0.79	20250321	2.63	N	288980	500	172 억	820459	N	N	0	N	N
34	20250324	161111	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1015	-27	5	-2.59	93924972	91521	67.60	1046	1065	1015	1354	730	1042	1026.69	2.19	-14879	1092	1066	1037	1011	982	1052	997	173	312	500	700	1	1	34556562	351	145.00	0.89	12	0.26	7.00	1137.00	3265	20240402	-68.91	1008	20250321	0.69	1540	-34.09	20250206	1008	0.69	20250321	3265	-68.91	20240402	1008	0.69	20250321	2.53	N	288980	500	172 억	756657	N	N	0	N	N
35	20250324	151119	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1022	-20	5	-1.92	78819716	76673	56.63	1046	1065	1020	1354	730	1042	1028.00	2.19	-13423	1092	1066	1037	1011	982	1052	997	173	312	500	700	1	1	34556562	353	146.00	0.90	12	0.22	7.00	1137.00	3265	20240402	-68.70	1008	20250321	1.39	1540	-33.64	20250206	1008	1.39	20250321	3265	-68.70	20240402	1008	1.39	20250321	2.53	N	288980	500	172 억	756657	N	N	0	N	N
36	20250324	141120	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1027	-15	5	-1.44	66259120	64405	47.57	1046	1065	1020	1354	730	1042	1028.79	2.19	-6370	1092	1066	1037	1011	982	1052	997	173	312	500	700	1	1	34556562	355	146.71	0.90	12	0.19	7.00	1137.00	3265	20240402	-68.55	1008	20250321	1.88	1540	-33.31	20250206	1008	1.88	20250321	3265	-68.55	20240402	1008	1.88	20250321	2.53	N	288980	500	172 억	756657	N	N	0	N	N
37	20250324	131121	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1027	-15	5	-1.44	61435010	59697	44.09	1046	1065	1020	1354	730	1042	1029.11	2.19	-6370	1092	1066	1037	1011	982	1052	997	173	312	500	700	1	1	34556562	355	146.71	0.90	12	0.17	7.00	1137.00	3265	20240402	-68.55	1008	20250321	1.88	1540	-33.31	20250206	1008	1.88	20250321	3265	-68.55	20240402	1008	1.88	20250321	2.53	N	288980	500	172 억	756657	N	N	0	N	N
38	20250324	121118	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1025	-17	5	-1.63	50548430	49079	36.25	1046	1065	1020	1354	730	1042	1029.94	2.19	-4706	1092	1066	1037	1011	982	1052	997	173	312	500	700	1	1	34556562	354	146.43	0.90	12	0.14	7.00	1137.00	3265	20240402	-68.61	1008	20250321	1.69	1540	-33.44	20250206	1008	1.69	20250321	3265	-68.61	20240402	1008	1.69	20250321	2.53	N	288980	500	172 억	756657	N	N	0	N	N
39	20250324	111118	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1029	-13	5	-1.25	38928866	37747	27.88	1046	1065	1021	1354	730	1042	1031.31	2.19	-3651	1092	1066	1037	1011	982	1052	997	173	312	500	700	1	1	34556562	356	147.00	0.91	12	0.11	7.00	1137.00	3265	20240402	-68.48	1008	20250321	2.08	1540	-33.18	20250206	1008	2.08	20250321	3265	-68.48	20240402	1008	2.08	20250321	2.53	N	288980	500	172 억	756657	N	N	0	N	N
40	20250324	101114	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1030	-12	5	-1.15	23776343	23011	17.00	1046	1065	1024	1354	730	1042	1033.26	2.19	-5039	1092	1066	1037	1011	982	1052	997	173	312	500	700	1	1	34556562	356	147.14	0.91	12	0.07	7.00	1137.00	3265	20240402	-68.45	1008	20250321	2.18	1540	-33.12	20250206	1008	2.18	20250321	3265	-68.45	20240402	1008	2.18	20250321	2.53	N	288980	500	172 억	756657	N	N	0	N	N
41	20250324	091116	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1034	-8	5	-0.77	9031352	8670	6.40	1046	1065	1034	1354	730	1042	1041.68	2.19	-3573	1092	1066	1037	1011	982	1052	997	173	312	500	700	1	1	34556562	357	147.71	0.91	12	0.03	7.00	1137.00	3265	20240402	-68.33	1008	20250321	2.58	1540	-32.86	20250206	1008	2.58	20250321	3265	-68.33	20240402	1008	2.58	20250321	2.53	N	288980	500	172 억	756657	N	N	0	N	N
42	20250321	161132	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1042	-8	5	-0.76	139193685	135160	68.60	1063	1063	1008	1365	735	1050	1029.84	2.05	16829	1130	1089	1064	1023	998	1077	1011	173	315	500	710	1	1	34556562	360	148.86	0.92	12	0.39	7.00	1137.00	3265	20240402	-68.09	1008	20250321	3.37	1540	-32.34	20250206	1008	3.37	20250321	3265	-68.09	20240402	1008	3.37	20250321	2.58	N	288980	500	172 억	707674	N	N	0	N	N
43	20250321	151117	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1033	-17	5	-1.62	134847231	130966	66.47	1063	1063	1008	1365	735	1050	1029.64	2.05	18416	1130	1089	1064	1023	998	1077	1011	173	315	500	710	1	1	34556562	357	147.57	0.91	12	0.38	7.00	1137.00	3265	20240402	-68.36	1008	20250321	2.48	1540	-32.92	20250206	1008	2.48	20250321	3265	-68.36	20240402	1008	2.48	20250321	2.58	N	288980	500	172 억	707674	N	N	0	N	N
44	20250321	141118	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1034	-16	5	-1.52	123573718	120046	60.93	1063	1063	1008	1365	735	1050	1029.39	2.05	20313	1130	1089	1064	1023	998	1077	1011	173	315	500	710	1	1	34556562	357	147.71	0.91	12	0.35	7.00	1137.00	3265	20240402	-68.33	1008	20250321	2.58	1540	-32.86	20250206	1008	2.58	20250321	3265	-68.33	20240402	1008	2.58	20250321	2.58	N	288980	500	172 억	707674	N	N	0	N	N
45	20250321	131119	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1035	-15	5	-1.43	114766685	111515	56.60	1063	1063	1008	1365	735	1050	1029.16	2.05	22003	1130	1089	1064	1023	998	1077	1011	173	315	500	710	1	1	34556562	358	147.86	0.91	12	0.32	7.00	1137.00	3265	20240402	-68.30	1008	20250321	2.68	1540	-32.79	20250206	1008	2.68	20250321	3265	-68.30	20240402	1008	2.68	20250321	2.58	N	288980	500	172 억	707674	N	N	0	N	N
46	20250321	121119	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1046	-4	5	-0.38	105687232	102736	52.14	1063	1063	1008	1365	735	1050	1028.73	2.05	18762	1130	1089	1064	1023	998	1077	1011	173	315	500	710	1	1	34556562	361	149.43	0.92	12	0.30	7.00	1137.00	3265	20240402	-67.96	1008	20250321	3.77	1540	-32.08	20250206	1008	3.77	20250321	3265	-67.96	20240402	1008	3.77	20250321	2.58	N	288980	500	172 억	707674	N	N	0	N	N
47	20250321	111118	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1036	-14	5	-1.33	85888992	83722	42.49	1063	1063	1008	1365	735	1050	1025.88	2.05	4340	1130	1089	1064	1023	998	1077	1011	173	315	500	710	1	1	34556562	358	148.00	0.91	12	0.24	7.00	1137.00	3265	20240402	-68.27	1008	20250321	2.78	1540	-32.73	20250206	1008	2.78	20250321	3265	-68.27	20240402	1008	2.78	20250321	2.58	N	288980	500	172 억	707674	N	N	0	N	N
48	20250321	101120	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1011	-39	5	-3.71	64940957	63256	32.10	1063	1063	1008	1365	735	1050	1026.64	2.05	-3427	1130	1089	1064	1023	998	1077	1011	173	315	500	710	1	1	34556562	349	144.43	0.89	12	0.18	7.00	1137.00	3265	20240402	-69.04	1008	20250321	0.30	1540	-34.35	20250206	1008	0.30	20250321	3265	-69.04	20240402	1008	0.30	20250321	2.58	N	288980	500	172 억	707674	N	N	0	N	N
49	20250321	091125	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1055	5	2	0.48	8263804	7852	3.99	1063	1063	1048	1365	735	1050	1052.45	2.05	-2132	1130	1089	1064	1023	998	1077	1011	173	315	500	710	1	1	34556562	365	150.71	0.93	12	0.02	7.00	1137.00	3265	20240402	-67.69	1039	20250320	1.54	1540	-31.49	20250206	1039	1.54	20250320	3265	-67.69	20240402	1039	1.54	20250320	2.58	N	288980	500	172 억	707674	N	N	0	N	N
50	20250320	161731	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1050	-47	5	-4.28	207588182	195829	259.29	1088	1105	1039	1426	768	1097	1060.27	2.12	-25623	1139	1118	1099	1078	1059	1128	1088	173	329	500	740	1	1	34556562	363	150.00	0.92	12	0.57	7.00	1137.00	3265	20240402	-67.84	1039	20250320	1.06	1540	-31.82	20250206	1039	1.06	20250320	3265	-67.84	20240402	1039	1.06	20250320	2.59	N	288980	500	172 억	733943	N	N	0	N	N
51	20250320	151115	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1042	-55	5	-5.01	162768373	152998	202.58	1088	1105	1042	1426	768	1097	1063.86	2.12	-18277	1139	1118	1099	1078	1059	1128	1088	173	329	500	740	1	1	34556562	360	148.86	0.92	12	0.44	7.00	1137.00	3265	20240402	-68.09	1042	20250320	0.00	1540	-32.34	20250206	1042	0.00	20250320	3265	-68.09	20240402	1042	0.00	20250320	2.59	N	288980	500	172 억	733943	N	N	0	N	N
52	20250320	141119	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1053	-44	5	-4.01	106977883	99832	132.19	1088	1105	1050	1426	768	1097	1071.58	2.12	-15526	1139	1118	1099	1078	1059	1128	1088	173	329	500	740	1	1	34556562	364	150.43	0.93	12	0.29	7.00	1137.00	3265	20240402	-67.75	1050	20250320	0.29	1540	-31.62	20250206	1050	0.29	20250320	3265	-67.75	20240402	1050	0.29	20250320	2.59	N	288980	500	172 억	733943	N	N	0	N	N
53	20250320	131118	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1077	-20	5	-1.82	52640100	48444	64.14	1088	1105	1075	1426	768	1097	1086.62	2.12	-20970	1139	1118	1099	1078	1059	1128	1088	173	329	500	740	1	1	34556562	372	153.86	0.95	12	0.14	7.00	1137.00	3265	20240402	-67.01	1053	20250312	2.28	1540	-30.06	20250206	1053	2.28	20250312	3265	-67.01	20240402	1053	2.28	20250312	2.59	N	288980	500	172 억	733943	N	N	0	N	N
54	20250320	121115	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1085	-12	5	-1.09	38908550	35748	47.33	1088	1105	1081	1426	768	1097	1088.41	2.12	-15287	1139	1118	1099	1078	1059	1128	1088	173	329	500	740	1	1	34556562	375	155.00	0.95	12	0.10	7.00	1137.00	3265	20240402	-66.77	1053	20250312	3.04	1540	-29.55	20250206	1053	3.04	20250312	3265	-66.77	20240402	1053	3.04	20250312	2.59	N	288980	500	172 억	733943	N	N	0	N	N
55	20250320	111116	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1086	-11	5	-1.00	34566871	31753	42.04	1088	1105	1081	1426	768	1097	1088.62	2.12	-13534	1139	1118	1099	1078	1059	1128	1088	173	329	500	740	1	1	34556562	375	155.14	0.96	12	0.09	7.00	1137.00	3265	20240402	-66.74	1053	20250312	3.13	1540	-29.48	20250206	1053	3.13	20250312	3265	-66.74	20240402	1053	3.13	20250312	2.59	N	288980	500	172 억	733943	N	N	0	N	N
56	20250320	101115	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1087	-10	5	-0.91	17093853	15648	20.72	1088	1105	1087	1426	768	1097	1092.40	2.12	-8191	1139	1118	1099	1078	1059	1128	1088	173	329	500	740	1	1	34556562	376	155.29	0.96	12	0.05	7.00	1137.00	3265	20240402	-66.71	1053	20250312	3.23	1540	-29.42	20250206	1053	3.23	20250312	3265	-66.71	20240402	1053	3.23	20250312	2.59	N	288980	500	172 억	733943	N	N	0	N	N
57	20250320	091119	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1094	-3	5	-0.27	1813191	1660	2.20	1088	1097	1088	1426	768	1097	1092.28	2.12	568	1139	1118	1099	1078	1059	1128	1088	173	329	500	740	1	1	34556562	378	156.29	0.96	12	0.00	7.00	1137.00	3265	20240402	-66.49	1053	20250312	3.89	1540	-28.96	20250206	1053	3.89	20250312	3265	-66.49	20240402	1053	3.89	20250312	2.59	N	288980	500	172 억	733943	N	N	0	N	N
58	20250319	161109	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1097	11	2	1.01	82535691	75437	87.74	1080	1120	1080	1411	761	1086	1094.07	2.09	1257	1110	1097	1086	1073	1062	1104	1080	173	325	500	730	1	1	34556562	379	156.71	0.96	12	0.22	7.00	1137.00	3265	20240402	-66.40	1053	20250312	4.18	1540	-28.77	20250206	1053	4.18	20250312	3265	-66.40	20240402	1053	4.18	20250312	2.58	N	288980	500	172 억	723751	N	N	53	N	N
59	20250319	151112	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1093	7	2	0.64	79272415	72461	84.28	1080	1120	1080	1411	761	1086	1094.00	2.09	1585	1110	1097	1086	1073	1062	1104	1080	173	325	500	730	1	1	34556562	378	156.14	0.96	12	0.21	7.00	1137.00	3265	20240402	-66.52	1053	20250312	3.80	1540	-29.03	20250206	1053	3.80	20250312	3265	-66.52	20240402	1053	3.80	20250312	2.58	N	288980	500	172 억	723751	N	N	53	N	N
60	20250319	141115	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1094	8	2	0.74	71113484	64993	75.60	1080	1120	1080	1411	761	1086	1094.17	2.09	1335	1110	1097	1086	1073	1062	1104	1080	173	325	500	730	1	1	34556562	378	156.29	0.96	12	0.19	7.00	1137.00	3265	20240402	-66.49	1053	20250312	3.89	1540	-28.96	20250206	1053	3.89	20250312	3265	-66.49	20240402	1053	3.89	20250312	2.58	N	288980	500	172 억	723751	N	N	53	N	N
61	20250319	131112	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1099	13	2	1.20	68335134	62458	72.65	1080	1120	1080	1411	761	1086	1094.10	2.09	1602	1110	1097	1086	1073	1062	1104	1080	173	325	500	730	1	1	34556562	380	157.00	0.97	12	0.18	7.00	1137.00	3265	20240402	-66.34	1053	20250312	4.37	1540	-28.64	20250206	1053	4.37	20250312	3265	-66.34	20240402	1053	4.37	20250312	2.58	N	288980	500	172 억	723751	N	N	53	N	N
62	20250319	121113	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1096	10	2	0.92	63129194	57716	67.13	1080	1120	1080	1411	761	1086	1093.79	2.09	1374	1110	1097	1086	1073	1062	1104	1080	173	325	500	730	1	1	34556562	379	156.57	0.96	12	0.17	7.00	1137.00	3265	20240402	-66.43	1053	20250312	4.08	1540	-28.83	20250206	1053	4.08	20250312	3265	-66.43	20240402	1053	4.08	20250312	2.58	N	288980	500	172 억	723751	N	N	53	N	N
63	20250319	111112	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1095	9	2	0.83	57445025	52510	61.08	1080	1120	1080	1411	761	1086	1093.98	2.09	211	1110	1097	1086	1073	1062	1104	1080	173	325	500	730	1	1	34556562	378	156.43	0.96	12	0.15	7.00	1137.00	3265	20240402	-66.46	1053	20250312	3.99	1540	-28.90	20250206	1053	3.99	20250312	3265	-66.46	20240402	1053	3.99	20250312	2.58	N	288980	500	172 억	723751	N	N	53	N	N
64	20250319	101113	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1100	14	2	1.29	31541273	28809	33.51	1080	1120	1080	1411	761	1086	1094.84	2.09	1056	1110	1097	1086	1073	1062	1104	1080	173	325	500	730	1	1	34556562	380	157.14	0.97	12	0.08	7.00	1137.00	3265	20240402	-66.31	1053	20250312	4.46	1540	-28.57	20250206	1053	4.46	20250312	3265	-66.31	20240402	1053	4.46	20250312	2.58	N	288980	500	172 억	723751	N	N	53	N	N
65	20250319	091117	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1091	5	2	0.46	2092795	1936	2.25	1080	1091	1080	1411	761	1086	1080.99	2.09	26	1110	1097	1086	1073	1062	1104	1080	173	325	500	730	1	1	34556562	377	155.86	0.96	12	0.01	7.00	1137.00	3265	20240402	-66.58	1053	20250312	3.61	1540	-29.16	20250206	1053	3.61	20250312	3265	-66.58	20240402	1053	3.61	20250312	2.58	N	288980	500	172 억	723751	N	N	53	N	N
66	20250318	161107	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1086	6	2	0.56	93017811	85737	157.31	1082	1099	1075	1404	756	1080	1084.86	2.07	6971	1114	1096	1087	1069	1060	1092	1065	173	324	500	730	1	1	34556562	375	155.14	0.96	12	0.25	7.00	1137.00	3265	20240402	-66.74	1053	20250312	3.13	1540	-29.48	20250206	1053	3.13	20250312	3265	-66.74	20240402	1053	3.13	20250312	2.60	N	288980	500	172 억	716802	N	N	53	N	N
67	20250318	151112	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1084	4	2	0.37	91308795	84167	154.43	1082	1099	1075	1404	756	1080	1084.85	2.07	7148	1114	1096	1087	1069	1060	1092	1065	173	324	500	730	1	1	34556562	375	154.86	0.95	12	0.24	7.00	1137.00	3265	20240402	-66.80	1053	20250312	2.94	1540	-29.61	20250206	1053	2.94	20250312	3265	-66.80	20240402	1053	2.94	20250312	2.60	N	288980	500	172 억	716802	N	N	0	N	N
68	20250318	141109	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1080	0	3	0.00	81614452	75206	137.99	1082	1099	1075	1404	756	1080	1085.21	2.07	6448	1114	1096	1087	1069	1060	1092	1065	173	324	500	730	1	1	34556562	373	154.29	0.95	12	0.22	7.00	1137.00	3265	20240402	-66.92	1053	20250312	2.56	1540	-29.87	20250206	1053	2.56	20250312	3265	-66.92	20240402	1053	2.56	20250312	2.60	N	288980	500	172 억	716802	N	N	0	N	N
69	20250318	131108	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1089	9	2	0.83	69549823	64033	117.49	1082	1099	1075	1404	756	1080	1086.16	2.07	7297	1114	1096	1087	1069	1060	1092	1065	173	324	500	730	1	1	34556562	376	155.57	0.96	12	0.19	7.00	1137.00	3265	20240402	-66.65	1053	20250312	3.42	1540	-29.29	20250206	1053	3.42	20250312	3265	-66.65	20240402	1053	3.42	20250312	2.60	N	288980	500	172 억	716802	N	N	0	N	N
70	20250318	121111	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1087	7	2	0.65	48061037	44205	81.11	1082	1099	1075	1404	756	1080	1087.23	2.07	5698	1114	1096	1087	1069	1060	1092	1065	173	324	500	730	1	1	34556562	376	155.29	0.96	12	0.13	7.00	1137.00	3265	20240402	-66.71	1053	20250312	3.23	1540	-29.42	20250206	1053	3.23	20250312	3265	-66.71	20240402	1053	3.23	20250312	2.60	N	288980	500	172 억	716802	N	N	0	N	N
71	20250318	111108	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1089	9	2	0.83	44463569	40893	75.03	1082	1099	1075	1404	756	1080	1087.31	2.07	5260	1114	1096	1087	1069	1060	1092	1065	173	324	500	730	1	1	34556562	376	155.57	0.96	12	0.12	7.00	1137.00	3265	20240402	-66.65	1053	20250312	3.42	1540	-29.29	20250206	1053	3.42	20250312	3265	-66.65	20240402	1053	3.42	20250312	2.60	N	288980	500	172 억	716802	N	N	0	N	N
72	20250318	101111	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1098	18	2	1.67	36875555	33929	62.25	1082	1099	1075	1404	756	1080	1086.84	2.07	5486	1114	1096	1087	1069	1060	1092	1065	173	324	500	730	1	1	34556562	379	156.86	0.97	12	0.10	7.00	1137.00	3265	20240402	-66.37	1053	20250312	4.27	1540	-28.70	20250206	1053	4.27	20250312	3265	-66.37	20240402	1053	4.27	20250312	2.60	N	288980	500	172 억	716802	N	N	0	N	N
73	20250318	091114	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1076	-4	5	-0.37	12392952	11489	21.08	1082	1095	1075	1404	756	1080	1078.68	2.07	-3556	1114	1096	1087	1069	1060	1092	1065	173	324	500	730	1	1	34556562	372	153.71	0.95	12	0.03	7.00	1137.00	3265	20240402	-67.04	1053	20250312	2.18	1540	-30.13	20250206	1053	2.18	20250312	3265	-67.04	20240402	1053	2.18	20250312	2.60	N	288980	500	172 억	716802	N	N	0	N	N
74	20250317	161106	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1080	-8	5	-0.74	57818510	53234	43.15	1088	1105	1078	1414	762	1088	1086.09	2.15	-25785	1130	1109	1089	1068	1048	1119	1078	173	326	500	730	1	1	34556562	373	154.29	0.95	12	0.15	7.00	1137.00	3265	20240402	-66.92	1053	20250312	2.56	1540	-29.87	20250206	1053	2.56	20250312	3265	-66.92	20240402	1053	2.56	20250312	2.60	N	288980	500	172 억	741898	N	N	0	N	N
75	20250317	151104	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1080	-8	5	-0.74	54949479	50579	41.00	1088	1105	1078	1414	762	1088	1086.41	2.15	-24705	1130	1109	1089	1068	1048	1119	1078	173	326	500	730	1	1	34556562	373	154.29	0.95	12	0.15	7.00	1137.00	3265	20240402	-66.92	1053	20250312	2.56	1540	-29.87	20250206	1053	2.56	20250312	3265	-66.92	20240402	1053	2.56	20250312	2.60	N	288980	500	172 억	741898	N	N	0	N	N
76	20250317	141108	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1081	-7	5	-0.64	48904629	44978	36.46	1088	1105	1078	1414	762	1088	1087.30	2.15	-22481	1130	1109	1089	1068	1048	1119	1078	173	326	500	730	1	1	34556562	374	154.43	0.95	12	0.13	7.00	1137.00	3265	20240402	-66.89	1053	20250312	2.66	1540	-29.81	20250206	1053	2.66	20250312	3265	-66.89	20240402	1053	2.66	20250312	2.60	N	288980	500	172 억	741898	N	N	0	N	N
77	20250317	131106	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1081	-7	5	-0.64	44825188	41199	33.39	1088	1105	1078	1414	762	1088	1088.02	2.15	-21653	1130	1109	1089	1068	1048	1119	1078	173	326	500	730	1	1	34556562	374	154.43	0.95	12	0.12	7.00	1137.00	3265	20240402	-66.89	1053	20250312	2.66	1540	-29.81	20250206	1053	2.66	20250312	3265	-66.89	20240402	1053	2.66	20250312	2.60	N	288980	500	172 억	741898	N	N	0	N	N
78	20250317	121105	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1081	-7	5	-0.64	42096237	38672	31.35	1088	1105	1081	1414	762	1088	1088.55	2.15	-20906	1130	1109	1089	1068	1048	1119	1078	173	326	500	730	1	1	34556562	374	154.43	0.95	12	0.11	7.00	1137.00	3265	20240402	-66.89	1053	20250312	2.66	1540	-29.81	20250206	1053	2.66	20250312	3265	-66.89	20240402	1053	2.66	20250312	2.60	N	288980	500	172 억	741898	N	N	0	N	N
79	20250317	111105	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1091	3	2	0.28	16281243	14897	12.07	1088	1105	1088	1414	762	1088	1092.92	2.15	-2002	1130	1109	1089	1068	1048	1119	1078	173	326	500	730	1	1	34556562	377	155.86	0.96	12	0.04	7.00	1137.00	3265	20240402	-66.58	1053	20250312	3.61	1540	-29.16	20250206	1053	3.61	20250312	3265	-66.58	20240402	1053	3.61	20250312	2.60	N	288980	500	172 억	741898	N	N	0	N	N
80	20250317	101104	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1092	4	2	0.37	9245809	8452	6.85	1088	1105	1088	1414	762	1088	1093.92	2.15	295	1130	1109	1089	1068	1048	1119	1078	173	326	500	730	1	1	34556562	377	156.00	0.96	12	0.02	7.00	1137.00	3265	20240402	-66.55	1053	20250312	3.70	1540	-29.09	20250206	1053	3.70	20250312	3265	-66.55	20240402	1053	3.70	20250312	2.60	N	288980	500	172 억	741898	N	N	0	N	N
81	20250317	091108	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1095	7	2	0.64	2736193	2504	2.03	1088	1095	1088	1414	762	1088	1092.73	2.15	-164	1130	1109	1089	1068	1048	1119	1078	173	326	500	730	1	1	34556562	378	156.43	0.96	12	0.01	7.00	1137.00	3265	20240402	-66.46	1053	20250312	3.99	1540	-28.90	20250206	1053	3.99	20250312	3265	-66.46	20240402	1053	3.99	20250312	2.60	N	288980	500	172 억	741898	N	N	0	N	N
82	20250314	161101	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1088	0	3	0.00	132812670	121647	90.52	1087	1110	1069	1414	762	1088	1091.78	2.10	15637	1168	1127	1104	1063	1040	1116	1052	173	326	500	730	1	1	34556562	376	155.43	0.96	12	0.35	7.00	1137.00	3265	20240402	-66.68	1053	20250312	3.32	1540	-29.35	20250206	1053	3.32	20250312	3265	-66.68	20240402	1053	3.32	20250312	2.64	N	288980	500	172 억	726876	N	N	3	N	N
83	20250314	151109	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1107	19	2	1.75	121478186	111231	82.77	1087	1110	1069	1414	762	1088	1092.13	2.10	15647	1168	1127	1104	1063	1040	1116	1052	173	326	500	730	1	1	34556562	383	158.14	0.97	12	0.32	7.00	1137.00	3265	20240402	-66.09	1053	20250312	5.13	1540	-28.12	20250206	1053	5.13	20250312	3265	-66.09	20240402	1053	5.13	20250312	2.64	N	288980	500	172 억	726876	N	N	3	N	N
84	20250314	141102	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1108	20	2	1.84	91478733	83987	62.50	1087	1110	1069	1414	762	1088	1089.20	2.10	11009	1168	1127	1104	1063	1040	1116	1052	173	326	500	730	1	1	34556562	383	158.29	0.97	12	0.24	7.00	1137.00	3265	20240402	-66.06	1053	20250312	5.22	1540	-28.05	20250206	1053	5.22	20250312	3265	-66.06	20240402	1053	5.22	20250312	2.64	N	288980	500	172 억	726876	N	N	3	N	N
85	20250314	131101	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1099	11	2	1.01	75091599	69115	51.43	1087	1099	1069	1414	762	1088	1086.47	2.10	3028	1168	1127	1104	1063	1040	1116	1052	173	326	500	730	1	1	34556562	380	157.00	0.97	12	0.20	7.00	1137.00	3265	20240402	-66.34	1053	20250312	4.37	1540	-28.64	20250206	1053	4.37	20250312	3265	-66.34	20240402	1053	4.37	20250312	2.64	N	288980	500	172 억	726876	N	N	3	N	N
86	20250314	121103	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1084	-4	5	-0.37	57903408	53404	39.74	1087	1099	1069	1414	762	1088	1084.25	2.10	1745	1168	1127	1104	1063	1040	1116	1052	173	326	500	730	1	1	34556562	375	154.86	0.95	12	0.15	7.00	1137.00	3265	20240402	-66.80	1053	20250312	2.94	1540	-29.61	20250206	1053	2.94	20250312	3265	-66.80	20240402	1053	2.94	20250312	2.64	N	288980	500	172 억	726876	N	N	3	N	N
87	20250314	111104	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1076	-12	5	-1.10	54003174	49790	37.05	1087	1099	1069	1414	762	1088	1084.62	2.10	1009	1168	1127	1104	1063	1040	1116	1052	173	326	500	730	1	1	34556562	372	153.71	0.95	12	0.14	7.00	1137.00	3265	20240402	-67.04	1053	20250312	2.18	1540	-30.13	20250206	1053	2.18	20250312	3265	-67.04	20240402	1053	2.18	20250312	2.64	N	288980	500	172 억	726876	N	N	3	N	N
88	20250314	101102	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1095	7	2	0.64	22029159	20340	15.14	1087	1099	1070	1414	762	1088	1083.05	2.10	6607	1168	1127	1104	1063	1040	1116	1052	173	326	500	730	1	1	34556562	378	156.43	0.96	12	0.06	7.00	1137.00	3265	20240402	-66.46	1053	20250312	3.99	1540	-28.90	20250206	1053	3.99	20250312	3265	-66.46	20240402	1053	3.99	20250312	2.64	N	288980	500	172 억	726876	N	N	3	N	N
89	20250314	091108	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1075	-13	5	-1.19	12152531	11292	8.40	1087	1087	1070	1414	762	1088	1076.21	2.10	7505	1168	1127	1104	1063	1040	1116	1052	173	326	500	730	1	1	34556562	371	153.57	0.95	12	0.03	7.00	1137.00	3265	20240402	-67.08	1053	20250312	2.09	1540	-30.19	20250206	1053	2.09	20250312	3265	-67.08	20240402	1053	2.09	20250312	2.64	N	288980	500	172 억	726876	N	N	3	N	N
90	20250313	161055	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1088	-42	5	-3.72	147426541	133824	50.43	1145	1145	1081	1469	791	1130	1101.68	2.22	-50397	1218	1173	1113	1068	1008	1196	1091	173	339	500	760	1	1	34556562	376	155.43	0.96	12	0.39	7.00	1137.00	3265	20240402	-66.68	1053	20250312	3.32	1540	-29.35	20250206	1053	3.32	20250312	3265	-66.68	20240402	1053	3.32	20250312	2.68	N	288980	500	172 억	766622	N	N	3	N	N
91	20250313	151056	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1084	-46	5	-4.07	138524996	125614	47.33	1145	1145	1084	1469	791	1130	1102.78	2.22	-46451	1218	1173	1113	1068	1008	1196	1091	173	339	500	760	1	1	34556562	375	154.86	0.95	12	0.36	7.00	1137.00	3265	20240402	-66.80	1053	20250312	2.94	1540	-29.61	20250206	1053	2.94	20250312	3265	-66.80	20240402	1053	2.94	20250312	2.68	N	288980	500	172 억	766622	N	N	1	N	N
92	20250313	141056	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1090	-40	5	-3.54	110962778	100254	37.78	1145	1145	1090	1469	791	1130	1106.82	2.22	-29198	1218	1173	1113	1068	1008	1196	1091	173	339	500	760	1	1	34556562	377	155.71	0.96	12	0.29	7.00	1137.00	3265	20240402	-66.62	1053	20250312	3.51	1540	-29.22	20250206	1053	3.51	20250312	3265	-66.62	20240402	1053	3.51	20250312	2.68	N	288980	500	172 억	766622	N	N	1	N	N
93	20250313	131055	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1095	-35	5	-3.10	84206286	75807	28.57	1145	1145	1095	1469	791	1130	1110.80	2.22	-21072	1218	1173	1113	1068	1008	1196	1091	173	339	500	760	1	1	34556562	378	156.43	0.96	12	0.22	7.00	1137.00	3265	20240402	-66.46	1053	20250312	3.99	1540	-28.90	20250206	1053	3.99	20250312	3265	-66.46	20240402	1053	3.99	20250312	2.68	N	288980	500	172 억	766622	N	N	1	N	N
94	20250313	121055	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1107	-23	5	-2.04	52240383	46771	17.62	1145	1145	1106	1469	791	1130	1116.94	2.22	-11264	1218	1173	1113	1068	1008	1196	1091	173	339	500	760	1	1	34556562	383	158.14	0.97	12	0.14	7.00	1137.00	3265	20240402	-66.09	1053	20250312	5.13	1540	-28.12	20250206	1053	5.13	20250312	3265	-66.09	20240402	1053	5.13	20250312	2.68	N	288980	500	172 억	766622	N	N	1	N	N
95	20250313	111057	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1118	-12	5	-1.06	37611726	33612	12.67	1145	1145	1109	1469	791	1130	1119.00	2.22	-2884	1218	1173	1113	1068	1008	1196	1091	173	339	500	760	1	1	34556562	386	159.71	0.98	12	0.10	7.00	1137.00	3265	20240402	-65.76	1053	20250312	6.17	1540	-27.40	20250206	1053	6.17	20250312	3265	-65.76	20240402	1053	6.17	20250312	2.68	N	288980	500	172 억	766622	N	N	1	N	N
96	20250313	101055	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1113	-17	5	-1.50	34087509	30457	11.48	1145	1145	1109	1469	791	1130	1119.20	2.22	-1842	1218	1173	1113	1068	1008	1196	1091	173	339	500	760	1	1	34556562	385	159.00	0.98	12	0.09	7.00	1137.00	3265	20240402	-65.91	1053	20250312	5.70	1540	-27.73	20250206	1053	5.70	20250312	3265	-65.91	20240402	1053	5.70	20250312	2.68	N	288980	500	172 억	766622	N	N	1	N	N
97	20250313	091058	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1133	3	2	0.27	3953199	3491	1.32	1145	1145	1130	1469	791	1130	1132.40	2.22	21	1218	1173	1113	1068	1008	1196	1091	173	339	500	760	1	1	34556562	392	161.86	1.00	12	0.01	7.00	1137.00	3265	20240402	-65.30	1053	20250312	7.60	1540	-26.43	20250206	1053	7.60	20250312	3265	-65.30	20240402	1053	7.60	20250312	2.68	N	288980	500	172 억	766622	N	N	1	N	N
98	20250312	161049	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1130	44	2	4.05	296437399	265097	108.24	1095	1158	1053	1411	761	1086	1118.17	2.05	59635	1154	1119	1087	1052	1020	1104	1037	173	325	500	730	1	1	34556562	390	161.43	0.99	12	0.77	7.00	1137.00	3265	20240402	-65.39	1053	20250312	7.31	1540	-26.62	20250206	1053	7.31	20250312	3265	-65.39	20240402	1053	7.31	20250312	2.70	N	288980	500	172 억	708538	N	N	1	N	N
99	20250312	151050	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1136	50	2	4.60	288994773	258522	105.56	1095	1158	1053	1411	761	1086	1117.87	2.05	60323	1154	1119	1087	1052	1020	1104	1037	173	325	500	730	1	1	34556562	393	162.29	1.00	12	0.75	7.00	1137.00	3265	20240402	-65.21	1053	20250312	7.88	1540	-26.23	20250206	1053	7.88	20250312	3265	-65.21	20240402	1053	7.88	20250312	2.70	N	288980	500	172 억	708538	N	N	0	N	N
100	20250312	141048	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1141	55	2	5.06	270595971	242308	98.94	1095	1158	1053	1411	761	1086	1116.74	2.05	58406	1154	1119	1087	1052	1020	1104	1037	173	325	500	730	1	1	34556562	394	163.00	1.00	12	0.70	7.00	1137.00	3265	20240402	-65.05	1053	20250312	8.36	1540	-25.91	20250206	1053	8.36	20250312	3265	-65.05	20240402	1053	8.36	20250312	2.70	N	288980	500	172 억	708538	N	N	0	N	N
101	20250312	131049	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1130	44	2	4.05	230595157	207303	84.65	1095	1150	1053	1411	761	1086	1112.36	2.05	45091	1154	1119	1087	1052	1020	1104	1037	173	325	500	730	1	1	34556562	390	161.43	0.99	12	0.60	7.00	1137.00	3265	20240402	-65.39	1053	20250312	7.31	1540	-26.62	20250206	1053	7.31	20250312	3265	-65.39	20240402	1053	7.31	20250312	2.70	N	288980	500	172 억	708538	N	N	0	N	N
102	20250312	121052	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1139	53	2	4.88	197921880	178423	72.85	1095	1150	1053	1411	761	1086	1109.28	2.05	33893	1154	1119	1087	1052	1020	1104	1037	173	325	500	730	1	1	34556562	394	162.71	1.00	12	0.52	7.00	1137.00	3265	20240402	-65.11	1053	20250312	8.17	1540	-26.04	20250206	1053	8.17	20250312	3265	-65.11	20240402	1053	8.17	20250312	2.70	N	288980	500	172 억	708538	N	N	0	N	N
103	20250312	111044	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1120	34	2	3.13	112080987	102009	41.65	1095	1150	1053	1411	761	1086	1098.74	2.05	5613	1154	1119	1087	1052	1020	1104	1037	173	325	500	730	1	1	34556562	387	160.00	0.99	12	0.30	7.00	1137.00	3265	20240402	-65.70	1053	20250312	6.36	1540	-27.27	20250206	1053	6.36	20250312	3265	-65.70	20240402	1053	6.36	20250312	2.70	N	288980	500	172 억	708538	N	N	0	N	N
104	20250312	101047	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1094	8	2	0.74	39165548	35995	14.70	1095	1098	1053	1411	761	1086	1088.08	2.05	6119	1154	1119	1087	1052	1020	1104	1037	173	325	500	730	1	1	34556562	378	156.29	0.96	12	0.10	7.00	1137.00	3265	20240402	-66.49	1053	20250312	3.89	1540	-28.96	20250206	1053	3.89	20250312	3265	-66.49	20240402	1053	3.89	20250312	2.70	N	288980	500	172 억	708538	N	N	0	N	N
105	20250312	091054	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1088	2	2	0.18	8549979	7837	3.20	1095	1095	1086	1411	761	1086	1090.98	2.05	-774	1154	1119	1087	1052	1020	1104	1037	173	325	500	730	1	1	34556562	376	155.43	0.96	12	0.02	7.00	1137.00	3265	20240402	-66.68	1055	20250311	3.13	1540	-29.35	20250206	1055	3.13	20250311	3265	-66.68	20240402	1055	3.13	20250311	2.70	N	288980	500	172 억	708538	N	N	0	N	N
106	20250311	161041	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1086	-36	5	-3.21	263573316	244653	206.35	1122	1122	1055	1458	786	1122	1077.30	1.98	25009	1152	1136	1127	1111	1102	1132	1107	173	336	500	760	1	1	34556562	375	155.14	0.96	12	0.71	7.00	1137.00	3265	20240402	-66.74	1055	20250311	2.94	1540	-29.48	20250206	1055	2.94	20250311	3265	-66.74	20240402	1055	2.94	20250311	2.73	N	288980	500	172 억	683527	N	N	0	N	N
107	20250311	151044	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1086	-36	5	-3.21	254635402	236411	199.40	1122	1122	1055	1458	786	1122	1077.09	1.98	25194	1152	1136	1127	1111	1102	1132	1107	173	336	500	760	1	1	34556562	375	155.14	0.96	12	0.68	7.00	1137.00	3265	20240402	-66.74	1055	20250311	2.94	1540	-29.48	20250206	1055	2.94	20250311	3265	-66.74	20240402	1055	2.94	20250311	2.73	N	288980	500	172 억	683527	N	N	0	N	N
108	20250311	141047	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1093	-29	5	-2.58	237127732	220224	185.75	1122	1122	1055	1458	786	1122	1076.76	1.98	25270	1152	1136	1127	1111	1102	1132	1107	173	336	500	760	1	1	34556562	378	156.14	0.96	12	0.64	7.00	1137.00	3265	20240402	-66.52	1055	20250311	3.60	1540	-29.03	20250206	1055	3.60	20250311	3265	-66.52	20240402	1055	3.60	20250311	2.73	N	288980	500	172 억	683527	N	N	0	N	N
109	20250311	131045	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1079	-43	5	-3.83	203520602	189312	159.67	1122	1122	1055	1458	786	1122	1075.05	1.98	12896	1152	1136	1127	1111	1102	1132	1107	173	336	500	760	1	1	34556562	373	154.14	0.95	12	0.55	7.00	1137.00	3265	20240402	-66.95	1055	20250311	2.27	1540	-29.94	20250206	1055	2.27	20250311	3265	-66.95	20240402	1055	2.27	20250311	2.73	N	288980	500	172 억	683527	N	N	0	N	N
110	20250311	121042	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1080	-42	5	-3.74	189517426	176350	148.74	1122	1122	1055	1458	786	1122	1074.67	1.98	14662	1152	1136	1127	1111	1102	1132	1107	173	336	500	760	1	1	34556562	373	154.29	0.95	12	0.51	7.00	1137.00	3265	20240402	-66.92	1055	20250311	2.37	1540	-29.87	20250206	1055	2.37	20250311	3265	-66.92	20240402	1055	2.37	20250311	2.73	N	288980	500	172 억	683527	N	N	0	N	N
111	20250311	111043	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1064	-58	5	-5.17	154621396	143741	121.24	1122	1122	1055	1458	786	1122	1075.69	1.98	11836	1152	1136	1127	1111	1102	1132	1107	173	336	500	760	1	1	34556562	368	152.00	0.94	12	0.42	7.00	1137.00	3265	20240402	-67.41	1055	20250311	0.85	1540	-30.91	20250206	1055	0.85	20250311	3265	-67.41	20240402	1055	0.85	20250311	2.73	N	288980	500	172 억	683527	N	N	0	N	N
112	20250311	101043	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1073	-49	5	-4.37	81605304	74988	63.25	1122	1122	1073	1458	786	1122	1088.24	1.98	-14470	1152	1136	1127	1111	1102	1132	1107	173	336	500	760	1	1	34556562	371	153.29	0.94	12	0.22	7.00	1137.00	3265	20240402	-67.14	1073	20250311	0.00	1540	-30.32	20250206	1073	0.00	20250311	3265	-67.14	20240402	1073	0.00	20250311	2.73	N	288980	500	172 억	683527	N	N	0	N	N
113	20250311	091045	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1086	-36	5	-3.21	32911878	30027	25.33	1122	1122	1085	1458	786	1122	1096.08	1.98	-5442	1152	1136	1127	1111	1102	1132	1107	173	336	500	760	1	1	34556562	375	155.14	0.96	12	0.09	7.00	1137.00	3265	20240402	-66.74	1085	20250311	0.09	1540	-29.48	20250206	1085	0.09	20250311	3265	-66.74	20240402	1085	0.09	20250311	2.73	N	288980	500	172 억	683527	N	N	0	N	N
114	20250310	161034	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1122	-22	5	-1.92	127884396	113527	111.76	1138	1143	1118	1487	801	1144	1126.49	1.95	8904	1177	1160	1146	1129	1115	1153	1122	173	343	500	770	1	1	34556562	388	160.29	0.99	12	0.33	7.00	1137.00	3265	20240402	-65.64	1118	20250310	0.36	1540	-27.14	20250206	1118	0.36	20250310	3265	-65.64	20240402	1118	0.36	20250310	2.75	N	288980	500	172 억	674206	N	N	0	N	N
115	20250310	151042	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1126	-18	5	-1.57	120406722	106865	105.20	1138	1143	1118	1487	801	1144	1126.72	1.95	8966	1177	1160	1146	1129	1115	1153	1122	173	343	500	770	1	1	34556562	389	160.86	0.99	12	0.31	7.00	1137.00	3265	20240402	-65.51	1118	20250310	0.72	1540	-26.88	20250206	1118	0.72	20250310	3265	-65.51	20240402	1118	0.72	20250310	2.75	N	288980	500	172 억	674206	N	N	0	N	N
116	20250310	141040	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1133	-11	5	-0.96	107370002	95257	93.78	1138	1143	1118	1487	801	1144	1127.16	1.95	9488	1177	1160	1146	1129	1115	1153	1122	173	343	500	770	1	1	34556562	392	161.86	1.00	12	0.28	7.00	1137.00	3265	20240402	-65.30	1118	20250310	1.34	1540	-26.43	20250206	1118	1.34	20250310	3265	-65.30	20240402	1118	1.34	20250310	2.75	N	288980	500	172 억	674206	N	N	0	N	N
117	20250310	131038	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1134	-10	5	-0.87	98041939	87002	85.65	1138	1143	1118	1487	801	1144	1126.89	1.95	6018	1177	1160	1146	1129	1115	1153	1122	173	343	500	770	1	1	34556562	392	162.00	1.00	12	0.25	7.00	1137.00	3265	20240402	-65.27	1118	20250310	1.43	1540	-26.36	20250206	1118	1.43	20250310	3265	-65.27	20240402	1118	1.43	20250310	2.75	N	288980	500	172 억	674206	N	N	0	N	N
118	20250310	121036	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1133	-11	5	-0.96	92505984	82114	80.84	1138	1143	1118	1487	801	1144	1126.56	1.95	6861	1177	1160	1146	1129	1115	1153	1122	173	343	500	770	1	1	34556562	392	161.86	1.00	12	0.24	7.00	1137.00	3265	20240402	-65.30	1118	20250310	1.34	1540	-26.43	20250206	1118	1.34	20250310	3265	-65.30	20240402	1118	1.34	20250310	2.75	N	288980	500	172 억	674206	N	N	0	N	N
119	20250310	111035	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1140	-4	5	-0.35	86062457	76451	75.26	1138	1140	1118	1487	801	1144	1125.72	1.95	6876	1177	1160	1146	1129	1115	1153	1122	173	343	500	770	1	1	34556562	394	162.86	1.00	12	0.22	7.00	1137.00	3265	20240402	-65.08	1118	20250310	1.97	1540	-25.97	20250206	1118	1.97	20250310	3265	-65.08	20240402	1118	1.97	20250310	2.75	N	288980	500	172 억	674206	N	N	0	N	N
120	20250310	101036	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1126	-18	5	-1.57	51558842	45855	45.14	1138	1138	1118	1487	801	1144	1124.39	1.95	11215	1177	1160	1146	1129	1115	1153	1122	173	343	500	770	1	1	34556562	389	160.86	0.99	12	0.13	7.00	1137.00	3265	20240402	-65.51	1118	20250310	0.72	1540	-26.88	20250206	1118	0.72	20250310	3265	-65.51	20240402	1118	0.72	20250310	2.75	N	288980	500	172 억	674206	N	N	0	N	N
121	20250310	091038	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1121	-23	5	-2.01	21471229	19027	18.73	1138	1138	1118	1487	801	1144	1128.46	1.95	732	1177	1160	1146	1129	1115	1153	1122	173	343	500	770	1	1	34556562	387	160.14	0.99	12	0.06	7.00	1137.00	3265	20240402	-65.67	1118	20250310	0.27	1540	-27.21	20250206	1118	0.27	20250310	3265	-65.67	20240402	1118	0.27	20250310	2.75	N	288980	500	172 억	674206	N	N	0	N	N
122	20250307	161034	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1144	-23	5	-1.97	115228247	100732	98.61	1157	1163	1132	1517	817	1167	1143.91	2.05	-34893	1215	1190	1169	1144	1123	1180	1134	173	350	500	790	1	1	34556562	395	163.43	1.01	12	0.29	7.00	1137.00	3265	20240402	-64.96	1132	20250307	1.06	1540	-25.71	20250206	1132	1.06	20250307	3265	-64.96	20240402	1132	1.06	20250307	2.80	N	288980	500	172 억	709064	N	N	0	N	N
123	20250307	151038	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1140	-27	5	-2.31	109749466	95935	93.91	1157	1163	1132	1517	817	1167	1144.00	2.05	-33661	1215	1190	1169	1144	1123	1180	1134	173	350	500	790	1	1	34556562	394	162.86	1.00	12	0.28	7.00	1137.00	3265	20240402	-65.08	1132	20250307	0.71	1540	-25.97	20250206	1132	0.71	20250307	3265	-65.08	20240402	1132	0.71	20250307	2.80	N	288980	500	172 억	709064	N	N	0	N	N
124	20250307	141035	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1142	-25	5	-2.14	69938940	60918	59.63	1157	1163	1138	1517	817	1167	1148.08	2.05	-29424	1215	1190	1169	1144	1123	1180	1134	173	350	500	790	1	1	34556562	395	163.14	1.00	12	0.18	7.00	1137.00	3265	20240402	-65.02	1135	20241209	0.62	1540	-25.84	20250206	1138	0.35	20250307	3265	-65.02	20240402	1135	0.62	20241209	2.80	N	288980	500	172 억	709064	N	N	0	N	N
125	20250307	131037	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1149	-18	5	-1.54	49308525	42866	41.96	1157	1163	1146	1517	817	1167	1150.29	2.05	-17287	1215	1190	1169	1144	1123	1180	1134	173	350	500	790	1	1	34556562	397	164.14	1.01	12	0.12	7.00	1137.00	3265	20240402	-64.81	1135	20241209	1.23	1540	-25.39	20250206	1146	0.26	20250307	3265	-64.81	20240402	1135	1.23	20241209	2.80	N	288980	500	172 억	709064	N	N	0	N	N
126	20250307	121036	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1148	-19	5	-1.63	42345506	36793	36.02	1157	1163	1146	1517	817	1167	1150.91	2.05	-14963	1215	1190	1169	1144	1123	1180	1134	173	350	500	790	1	1	34556562	397	164.00	1.01	12	0.11	7.00	1137.00	3265	20240402	-64.84	1135	20241209	1.15	1540	-25.45	20250206	1146	0.17	20250307	3265	-64.84	20240402	1135	1.15	20241209	2.80	N	288980	500	172 억	709064	N	N	0	N	N
127	20250307	111034	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1151	-16	5	-1.37	27545331	23907	23.40	1157	1163	1147	1517	817	1167	1152.19	2.05	-7641	1215	1190	1169	1144	1123	1180	1134	173	350	500	790	1	1	34556562	398	164.43	1.01	12	0.07	7.00	1137.00	3265	20240402	-64.75	1135	20241209	1.41	1540	-25.26	20250206	1147	0.35	20250307	3265	-64.75	20240402	1135	1.41	20241209	2.80	N	288980	500	172 억	709064	N	N	0	N	N
128	20250307	101032	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1150	-17	5	-1.46	16444037	14267	13.97	1157	1163	1147	1517	817	1167	1152.59	2.05	-6156	1215	1190	1169	1144	1123	1180	1134	173	350	500	790	1	1	34556562	397	164.29	1.01	12	0.04	7.00	1137.00	3265	20240402	-64.78	1135	20241209	1.32	1540	-25.32	20250206	1147	0.26	20250307	3265	-64.78	20240402	1135	1.32	20241209	2.80	N	288980	500	172 억	709064	N	N	0	N	N
129	20250307	091039	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1147	-20	5	-1.71	7373736	6408	6.27	1157	1162	1147	1517	817	1167	1150.71	2.05	-5887	1215	1190	1169	1144	1123	1180	1134	173	350	500	790	1	1	34556562	396	163.86	1.01	12	0.02	7.00	1137.00	3265	20240402	-64.87	1135	20241209	1.06	1540	-25.52	20250206	1147	0.00	20250307	3265	-64.87	20240402	1135	1.06	20241209	2.80	N	288980	500	172 억	709064	N	N	0	N	N
130	20250306	161028	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1167	-21	5	-1.77	118799604	102093	73.16	1194	1194	1148	1544	832	1188	1163.64	2.11	-20967	1210	1199	1177	1166	1144	1204	1171	173	356	500	800	1	1	34556562	403	166.71	1.03	12	0.30	7.00	1137.00	3265	20240402	-64.26	1135	20241209	2.82	1540	-24.22	20250206	1148	1.66	20250306	3265	-64.26	20240402	1135	2.82	20241209	2.82	N	288980	500	172 억	730031	N	N	11	N	N
131	20250306	151028	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1168	-20	5	-1.68	114354828	98267	70.42	1194	1194	1148	1544	832	1188	1163.72	2.11	-20907	1210	1199	1177	1166	1144	1204	1171	173	356	500	800	1	1	34556562	404	166.86	1.03	12	0.28	7.00	1137.00	3265	20240402	-64.23	1135	20241209	2.91	1540	-24.16	20250206	1148	1.74	20250306	3265	-64.23	20240402	1135	2.91	20241209	2.82	N	288980	500	172 억	730031	N	N	11	N	N
132	20250306	141028	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1168	-20	5	-1.68	104151175	89509	64.14	1194	1194	1148	1544	832	1188	1163.58	2.11	-17233	1210	1199	1177	1166	1144	1204	1171	173	356	500	800	1	1	34556562	404	166.86	1.03	12	0.26	7.00	1137.00	3265	20240402	-64.23	1135	20241209	2.91	1540	-24.16	20250206	1148	1.74	20250306	3265	-64.23	20240402	1135	2.91	20241209	2.82	N	288980	500	172 억	730031	N	N	11	N	N
133	20250306	131029	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1166	-22	5	-1.85	96164472	82656	59.23	1194	1194	1148	1544	832	1188	1163.43	2.11	-17004	1210	1199	1177	1166	1144	1204	1171	173	356	500	800	1	1	34556562	403	166.57	1.03	12	0.24	7.00	1137.00	3265	20240402	-64.29	1135	20241209	2.73	1540	-24.29	20250206	1148	1.57	20250306	3265	-64.29	20240402	1135	2.73	20241209	2.82	N	288980	500	172 억	730031	N	N	11	N	N
134	20250306	121027	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1168	-20	5	-1.68	92475926	79496	56.97	1194	1194	1148	1544	832	1188	1163.28	2.11	-14412	1210	1199	1177	1166	1144	1204	1171	173	356	500	800	1	1	34556562	404	166.86	1.03	12	0.23	7.00	1137.00	3265	20240402	-64.23	1135	20241209	2.91	1540	-24.16	20250206	1148	1.74	20250306	3265	-64.23	20240402	1135	2.91	20241209	2.82	N	288980	500	172 억	730031	N	N	11	N	N
135	20250306	111024	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1172	-16	5	-1.35	80466570	69172	49.57	1194	1194	1148	1544	832	1188	1163.28	2.11	-12592	1210	1199	1177	1166	1144	1204	1171	173	356	500	800	1	1	34556562	405	167.43	1.03	12	0.20	7.00	1137.00	3265	20240402	-64.10	1135	20241209	3.26	1540	-23.90	20250206	1148	2.09	20250306	3265	-64.10	20240402	1135	3.26	20241209	2.82	N	288980	500	172 억	730031	N	N	11	N	N
136	20250306	101027	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1158	-30	5	-2.53	72648200	62456	44.75	1194	1194	1148	1544	832	1188	1163.19	2.11	-8578	1210	1199	1177	1166	1144	1204	1171	173	356	500	800	1	1	34556562	400	165.43	1.02	12	0.18	7.00	1137.00	3265	20240402	-64.53	1135	20241209	2.03	1540	-24.81	20250206	1148	0.87	20250306	3265	-64.53	20240402	1135	2.03	20241209	2.82	N	288980	500	172 억	730031	N	N	11	N	N
137	20250306	091031	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1180	-8	5	-0.67	1206547	1016	0.73	1194	1194	1178	1544	832	1188	1187.55	2.11	-882	1210	1199	1177	1166	1144	1204	1171	173	356	500	800	1	1	34556562	408	168.57	1.04	12	0.00	7.00	1137.00	3265	20240402	-63.86	1135	20241209	3.96	1540	-23.38	20250206	1155	2.16	20250305	3265	-63.86	20240402	1135	3.96	20241209	2.82	N	288980	500	172 억	730031	N	N	11	N	N
138	20250305	161016	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1188	19	2	1.63	160973538	137795	51.96	1155	1188	1155	1519	819	1169	1167.92	2.07	14307	1260	1214	1190	1144	1120	1202	1132	173	350	500	790	1	1	34556562	411	169.71	1.04	12	0.40	7.00	1137.00	3265	20240402	-63.61	1135	20241209	4.67	1540	-22.86	20250206	1155	2.86	20250305	3265	-63.61	20240402	1135	4.67	20241209	2.87	N	288980	500	172 억	715532	N	N	11	N	N
139	20250305	151020	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1185	16	2	1.37	153536625	131529	49.60	1155	1187	1155	1519	819	1169	1167.32	2.07	14569	1260	1214	1190	1144	1120	1202	1132	173	350	500	790	1	1	34556562	409	169.29	1.04	12	0.38	7.00	1137.00	3265	20240402	-63.71	1135	20241209	4.41	1540	-23.05	20250206	1155	2.60	20250305	3265	-63.71	20240402	1135	4.41	20241209	2.87	N	288980	500	172 억	715532	N	N	82	N	N
140	20250305	141019	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1172	3	2	0.26	135666820	116342	43.87	1155	1182	1155	1519	819	1169	1166.10	2.07	12144	1260	1214	1190	1144	1120	1202	1132	173	350	500	790	1	1	34556562	405	167.43	1.03	12	0.34	7.00	1137.00	3265	20240402	-64.10	1135	20241209	3.26	1540	-23.90	20250206	1155	1.47	20250305	3265	-64.10	20240402	1135	3.26	20241209	2.87	N	288980	500	172 억	715532	N	N	82	N	N
141	20250305	131015	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1171	2	2	0.17	125038015	107284	40.45	1155	1176	1155	1519	819	1169	1165.49	2.07	11684	1260	1214	1190	1144	1120	1202	1132	173	350	500	790	1	1	34556562	405	167.29	1.03	12	0.31	7.00	1137.00	3265	20240402	-64.13	1135	20241209	3.17	1540	-23.96	20250206	1155	1.39	20250305	3265	-64.13	20240402	1135	3.17	20241209	2.87	N	288980	500	172 억	715532	N	N	82	N	N
142	20250305	121018	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1167	-2	5	-0.17	117929386	101187	38.16	1155	1176	1155	1519	819	1169	1165.46	2.07	12000	1260	1214	1190	1144	1120	1202	1132	173	350	500	790	1	1	34556562	403	166.71	1.03	12	0.29	7.00	1137.00	3265	20240402	-64.26	1135	20241209	2.82	1540	-24.22	20250206	1155	1.04	20250305	3265	-64.26	20240402	1135	2.82	20241209	2.87	N	288980	500	172 억	715532	N	N	82	N	N
143	20250305	111012	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1173	4	2	0.34	89779267	77173	29.10	1155	1176	1155	1519	819	1169	1163.35	2.07	13865	1260	1214	1190	1144	1120	1202	1132	173	350	500	790	1	1	34556562	405	167.57	1.03	12	0.22	7.00	1137.00	3265	20240402	-64.07	1135	20241209	3.35	1540	-23.83	20250206	1155	1.56	20250305	3265	-64.07	20240402	1135	3.35	20241209	2.87	N	288980	500	172 억	715532	N	N	82	N	N
144	20250305	101016	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1166	-3	5	-0.26	65337691	56316	21.24	1155	1176	1155	1519	819	1169	1160.20	2.07	1129	1260	1214	1190	1144	1120	1202	1132	173	350	500	790	1	1	34556562	403	166.57	1.03	12	0.16	7.00	1137.00	3265	20240402	-64.29	1135	20241209	2.73	1540	-24.29	20250206	1155	0.95	20250305	3265	-64.29	20240402	1135	2.73	20241209	2.87	N	288980	500	172 억	715532	N	N	82	N	N
145	20250305	091015	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1173	4	2	0.34	37792653	32639	12.31	1155	1176	1155	1519	819	1169	1157.90	2.07	7102	1260	1214	1190	1144	1120	1202	1132	173	350	500	790	1	1	34556562	405	167.57	1.03	12	0.09	7.00	1137.00	3265	20240402	-64.07	1135	20241209	3.35	1540	-23.83	20250206	1155	1.56	20250305	3265	-64.07	20240402	1135	3.35	20241209	2.87	N	288980	500	172 억	715532	N	N	82	N	N
146	20250304	161005	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1169	-68	5	-5.50	314553302	265097	117.41	1236	1236	1166	1608	866	1237	1186.63	2.05	8282	1333	1285	1261	1213	1189	1273	1201	173	371	500	840	1	1	34556562	404	167.00	1.03	12	0.77	7.00	1137.00	3265	20240402	-64.20	1135	20241209	3.00	1540	-24.09	20250206	1166	0.26	20250304	3265	-64.20	20240402	1135	3.00	20241209	2.85	N	288980	500	172 억	707250	N	N	82	N	N
147	20250304	151002	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1177	-60	5	-4.85	309615834	260872	115.54	1236	1236	1166	1608	866	1237	1186.85	2.05	9345	1333	1285	1261	1213	1189	1273	1201	173	371	500	840	1	1	34556562	407	168.14	1.04	12	0.75	7.00	1137.00	3265	20240402	-63.95	1135	20241209	3.70	1540	-23.57	20250206	1166	0.94	20250304	3265	-63.95	20240402	1135	3.70	20241209	2.85	N	288980	500	172 억	707250	N	N	143	N	N
148	20250304	141006	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1180	-57	5	-4.61	258955389	217552	96.36	1236	1236	1167	1608	866	1237	1190.31	2.05	7576	1333	1285	1261	1213	1189	1273	1201	173	371	500	840	1	1	34556562	408	168.57	1.04	12	0.63	7.00	1137.00	3265	20240402	-63.86	1135	20241209	3.96	1540	-23.38	20250206	1167	1.11	20250304	3265	-63.86	20240402	1135	3.96	20241209	2.85	N	288980	500	172 억	707250	N	N	143	N	N
149	20250304	131003	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1176	-61	5	-4.93	249600928	209610	92.84	1236	1236	1167	1608	866	1237	1190.79	2.05	7243	1333	1285	1261	1213	1189	1273	1201	173	371	500	840	1	1	34556562	406	168.00	1.03	12	0.61	7.00	1137.00	3265	20240402	-63.98	1135	20241209	3.61	1540	-23.64	20250206	1167	0.77	20250304	3265	-63.98	20240402	1135	3.61	20241209	2.85	N	288980	500	172 억	707250	N	N	143	N	N
150	20250304	121001	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1173	-64	5	-5.17	220003569	184343	81.65	1236	1236	1169	1608	866	1237	1193.45	2.05	10106	1333	1285	1261	1213	1189	1273	1201	173	371	500	840	1	1	34556562	405	167.57	1.03	12	0.53	7.00	1137.00	3265	20240402	-64.07	1135	20241209	3.35	1540	-23.83	20250206	1169	0.34	20250304	3265	-64.07	20240402	1135	3.35	20241209	2.85	N	288980	500	172 억	707250	N	N	143	N	N
151	20250304	111004	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1180	-57	5	-4.61	156786530	130655	57.87	1236	1236	1177	1608	866	1237	1200.00	2.05	646	1333	1285	1261	1213	1189	1273	1201	173	371	500	840	1	1	34556562	408	168.57	1.04	12	0.38	7.00	1137.00	3265	20240402	-63.86	1135	20241209	3.96	1540	-23.38	20250206	1177	0.25	20250304	3265	-63.86	20240402	1135	3.96	20241209	2.85	N	288980	500	172 억	707250	N	N	143	N	N
152	20250304	100959	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1199	-38	5	-3.07	91443292	75715	33.54	1236	1236	1197	1608	866	1237	1207.73	2.05	-4079	1333	1285	1261	1213	1189	1273	1201	173	371	500	840	1	1	34556562	414	171.29	1.05	12	0.22	7.00	1137.00	3265	20240402	-63.28	1135	20241209	5.64	1540	-22.14	20250206	1197	0.17	20250304	3265	-63.28	20240402	1135	5.64	20241209	2.85	N	288980	500	172 억	707250	N	N	143	N	N
153	20250304	090956	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1217	-20	5	-1.62	15915117	13004	5.76	1236	1236	1217	1608	866	1237	1223.86	2.05	-8934	1333	1285	1261	1213	1189	1273	1201	173	371	500	840	1	1	34556562	421	173.86	1.07	12	0.04	7.00	1137.00	3265	20240402	-62.73	1135	20241209	7.22	1540	-20.97	20250206	1217	0.00	20250304	3265	-62.73	20240402	1135	7.22	20241209	2.85	N	288980	500	172 억	707250	N	N	143	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History