KissMeData/322180/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	30	2	0.56	262685000	49425	82.64	5400	5420	5250	6980	3760	5370	5314.73	0.90	-14413	5596	5482	5416	5302	5236	5450	5270	21	1610	100	3750	10	1	20921984	1130	-45.38	3.05	12	0.24	-119.00	1771.00	8640	20240723	-37.50	4400	20241209	22.73	6570	-17.81	20250306	4800	12.50	20250102	8640	-37.50	20240723	4400	22.73	20241209	0.09	N	322180	100	20 억	188154	N	N	N	N
3	20250328	151210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	-20	5	-0.37	245951730	46306	77.43	5400	5420	5250	6980	3760	5370	5311.44	0.90	-13328	5596	5482	5416	5302	5236	5450	5270	21	1610	100	3750	10	1	20921984	1119	-44.96	3.02	12	0.22	-119.00	1771.00	8640	20240723	-38.08	4400	20241209	21.59	6570	-18.57	20250306	4800	11.46	20250102	8640	-38.08	20240723	4400	21.59	20241209	0.09	N	322180	100	20 억	188154	N	N	N	N
4	20250328	141213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	-40	5	-0.74	215018560	40499	67.72	5400	5420	5250	6980	3760	5370	5309.23	0.90	-11292	5596	5482	5416	5302	5236	5450	5270	21	1610	100	3750	10	1	20921984	1115	-44.79	3.01	12	0.19	-119.00	1771.00	8640	20240723	-38.31	4400	20241209	21.14	6570	-18.87	20250306	4800	11.04	20250102	8640	-38.31	20240723	4400	21.14	20241209	0.09	N	322180	100	20 억	188154	N	N	N	N
5	20250328	131208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	-50	5	-0.93	196197950	36979	61.83	5400	5420	5250	6980	3760	5370	5305.66	0.90	-8442	5596	5482	5416	5302	5236	5450	5270	21	1610	100	3750	10	1	20921984	1113	-44.71	3.00	12	0.18	-119.00	1771.00	8640	20240723	-38.43	4400	20241209	20.91	6570	-19.03	20250306	4800	10.83	20250102	8640	-38.43	20240723	4400	20.91	20241209	0.09	N	322180	100	20 억	188154	N	N	N	N
6	20250328	121208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	-40	5	-0.74	154266290	29084	48.63	5400	5420	5250	6980	3760	5370	5304.16	0.90	-2873	5596	5482	5416	5302	5236	5450	5270	21	1610	100	3750	10	1	20921984	1115	-44.79	3.01	12	0.14	-119.00	1771.00	8640	20240723	-38.31	4400	20241209	21.14	6570	-18.87	20250306	4800	11.04	20250102	8640	-38.31	20240723	4400	21.14	20241209	0.09	N	322180	100	20 억	188154	N	N	N	N
7	20250328	111204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	-60	5	-1.12	135660280	25568	42.75	5400	5420	5250	6980	3760	5370	5305.86	0.90	-1996	5596	5482	5416	5302	5236	5450	5270	21	1610	100	3750	10	1	20921984	1111	-44.62	3.00	12	0.12	-119.00	1771.00	8640	20240723	-38.54	4400	20241209	20.68	6570	-19.18	20250306	4800	10.62	20250102	8640	-38.54	20240723	4400	20.68	20241209	0.09	N	322180	100	20 억	188154	N	N	N	N
8	20250328	101213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	-100	5	-1.86	113069250	21331	35.67	5400	5420	5250	6980	3760	5370	5300.70	0.90	-1118	5596	5482	5416	5302	5236	5450	5270	21	1610	100	3750	10	1	20921984	1103	-44.29	2.98	12	0.10	-119.00	1771.00	8640	20240723	-39.00	4400	20241209	19.77	6570	-19.79	20250306	4800	9.79	20250102	8640	-39.00	20240723	4400	19.77	20241209	0.09	N	322180	100	20 억	188154	N	N	N	N
9	20250328	091220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	-70	5	-1.30	26701820	4991	8.35	5400	5420	5290	6980	3760	5370	5349.99	0.90	-4250	5596	5482	5416	5302	5236	5450	5270	21	1610	100	3750	10	1	20921984	1109	-44.54	2.99	12	0.02	-119.00	1771.00	8640	20240723	-38.66	4400	20241209	20.45	6570	-19.33	20250306	4800	10.42	20250102	8640	-38.66	20240723	4400	20.45	20241209	0.09	N	322180	100	20 억	188154	N	N	N	N
10	20250327	162524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	-110	5	-2.01	323389060	59674	89.29	5470	5530	5350	7120	3840	5480	5419.27	0.90	-1711	5726	5602	5516	5392	5306	5560	5350	21	1640	100	3830	10	1	20921984	1124	-45.13	3.03	12	0.29	-119.00	1771.00	8640	20240723	-37.85	4400	20241209	22.05	6570	-18.26	20250306	4800	11.88	20250102	8640	-37.85	20240723	4400	22.05	20241209	0.09	N	322180	100	20 억	188771	N	N	N	N
11	20250327	151209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5420	-60	5	-1.09	297748290	54907	82.16	5470	5530	5350	7120	3840	5480	5422.77	0.90	-1667	5726	5602	5516	5392	5306	5560	5350	21	1640	100	3830	10	1	20921984	1134	-45.55	3.06	12	0.26	-119.00	1771.00	8640	20240723	-37.27	4400	20241209	23.18	6570	-17.50	20250306	4800	12.92	20250102	8640	-37.27	20240723	4400	23.18	20241209	0.09	N	322180	100	20 억	188771	N	N	N	N
12	20250327	141211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	-80	5	-1.46	219673530	40412	60.47	5470	5530	5350	7120	3840	5480	5435.85	0.90	-2809	5726	5602	5516	5392	5306	5560	5350	21	1640	100	3830	10	1	20921984	1130	-45.38	3.05	12	0.19	-119.00	1771.00	8640	20240723	-37.50	4400	20241209	22.73	6570	-17.81	20250306	4800	12.50	20250102	8640	-37.50	20240723	4400	22.73	20241209	0.09	N	322180	100	20 억	188771	N	N	N	N
13	20250327	131204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5450	-30	5	-0.55	188155550	34580	51.74	5470	5530	5350	7120	3840	5480	5441.17	0.90	-394	5726	5602	5516	5392	5306	5560	5350	21	1640	100	3830	10	1	20921984	1140	-45.80	3.08	12	0.17	-119.00	1771.00	8640	20240723	-36.92	4400	20241209	23.86	6570	-17.05	20250306	4800	13.54	20250102	8640	-36.92	20240723	4400	23.86	20241209	0.09	N	322180	100	20 억	188771	N	N	N	N
14	20250327	121215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5460	-20	5	-0.36	124967800	22951	34.34	5470	5530	5350	7120	3840	5480	5444.98	0.90	-3284	5726	5602	5516	5392	5306	5560	5350	21	1640	100	3830	10	1	20921984	1142	-45.88	3.08	12	0.11	-119.00	1771.00	8640	20240723	-36.81	4400	20241209	24.09	6570	-16.89	20250306	4800	13.75	20250102	8640	-36.81	20240723	4400	24.09	20241209	0.09	N	322180	100	20 억	188771	N	N	N	N
15	20250327	111209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5510	30	2	0.55	99242620	18223	27.27	5470	5530	5350	7120	3840	5480	5446.01	0.90	-2249	5726	5602	5516	5392	5306	5560	5350	21	1640	100	3830	10	1	20921984	1153	-46.30	3.11	12	0.09	-119.00	1771.00	8640	20240723	-36.23	4400	20241209	25.23	6570	-16.13	20250306	4800	14.79	20250102	8640	-36.23	20240723	4400	25.23	20241209	0.09	N	322180	100	20 억	188771	N	N	N	N
16	20250327	101204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5460	-20	5	-0.36	64837150	11925	17.84	5470	5530	5350	7120	3840	5480	5437.08	0.90	468	5726	5602	5516	5392	5306	5560	5350	21	1640	100	3830	10	1	20921984	1142	-45.88	3.08	12	0.06	-119.00	1771.00	8640	20240723	-36.81	4400	20241209	24.09	6570	-16.89	20250306	4800	13.75	20250102	8640	-36.81	20240723	4400	24.09	20241209	0.09	N	322180	100	20 억	188771	N	N	N	N
17	20250327	091208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5440	-40	5	-0.73	20584050	3823	5.72	5470	5470	5350	7120	3840	5480	5384.27	0.90	437	5726	5602	5516	5392	5306	5560	5350	21	1640	100	3830	10	1	20921984	1138	-45.71	3.07	12	0.02	-119.00	1771.00	8640	20240723	-37.04	4400	20241209	23.64	6570	-17.20	20250306	4800	13.33	20250102	8640	-37.04	20240723	4400	23.64	20241209	0.09	N	322180	100	20 억	188771	N	N	N	N
18	20250326	161155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5480	-30	5	-0.54	363899930	66258	90.12	5640	5640	5430	7160	3860	5510	5492.17	0.93	-4722	5876	5692	5586	5402	5296	5640	5350	21	1650	100	3850	10	1	20921984	1147	-46.05	3.09	12	0.32	-119.00	1771.00	8640	20240723	-36.57	4400	20241209	24.55	6570	-16.59	20250306	4800	14.17	20250102	8640	-36.57	20240723	4400	24.55	20241209	0.09	N	322180	100	20 억	194300	N	N	N	N
19	20250326	151156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5490	-20	5	-0.36	350006030	63727	86.68	5640	5640	5430	7160	3860	5510	5492.27	0.93	-2807	5876	5692	5586	5402	5296	5640	5350	21	1650	100	3850	10	1	20921984	1149	-46.13	3.10	12	0.30	-119.00	1771.00	8640	20240723	-36.46	4400	20241209	24.77	6570	-16.44	20250306	4800	14.38	20250102	8640	-36.46	20240723	4400	24.77	20241209	0.09	N	322180	100	20 억	194300	N	N	N	N
20	20250326	141154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5510	0	3	0.00	269295930	48997	66.64	5640	5640	5430	7160	3860	5510	5496.17	0.93	4169	5876	5692	5586	5402	5296	5640	5350	21	1650	100	3850	10	1	20921984	1153	-46.30	3.11	12	0.23	-119.00	1771.00	8640	20240723	-36.23	4400	20241209	25.23	6570	-16.13	20250306	4800	14.79	20250102	8640	-36.23	20240723	4400	25.23	20241209	0.09	N	322180	100	20 억	194300	N	N	N	N
21	20250326	131158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	-10	5	-0.18	242747880	44174	60.08	5640	5640	5430	7160	3860	5510	5495.27	0.93	5519	5876	5692	5586	5402	5296	5640	5350	21	1650	100	3850	10	1	20921984	1151	-46.22	3.11	12	0.21	-119.00	1771.00	8640	20240723	-36.34	4400	20241209	25.00	6570	-16.29	20250306	4800	14.58	20250102	8640	-36.34	20240723	4400	25.00	20241209	0.09	N	322180	100	20 억	194300	N	N	N	N
22	20250326	121203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5520	10	2	0.18	194990370	35482	48.26	5640	5640	5430	7160	3860	5510	5495.47	0.93	4783	5876	5692	5586	5402	5296	5640	5350	21	1650	100	3850	10	1	20921984	1155	-46.39	3.12	12	0.17	-119.00	1771.00	8640	20240723	-36.11	4400	20241209	25.45	6570	-15.98	20250306	4800	15.00	20250102	8640	-36.11	20240723	4400	25.45	20241209	0.09	N	322180	100	20 억	194300	N	N	N	N
23	20250326	111159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5525	15	2	0.27	141834130	25825	35.13	5640	5640	5430	7160	3860	5510	5492.13	0.93	5039	5876	5692	5586	5402	5296	5640	5350	21	1650	100	3850	10	1	20921984	1156	-46.43	3.12	12	0.12	-119.00	1771.00	8640	20240723	-36.05	4400	20241209	25.57	6570	-15.91	20250306	4800	15.10	20250102	8640	-36.05	20240723	4400	25.57	20241209	0.09	N	322180	100	20 억	194300	N	N	N	N
24	20250326	101158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5510	0	3	0.00	122082090	22238	30.25	5640	5640	5430	7160	3860	5510	5489.80	0.93	5030	5876	5692	5586	5402	5296	5640	5350	21	1650	100	3850	10	1	20921984	1153	-46.30	3.11	12	0.11	-119.00	1771.00	8640	20240723	-36.23	4400	20241209	25.23	6570	-16.13	20250306	4800	14.79	20250102	8640	-36.23	20240723	4400	25.23	20241209	0.09	N	322180	100	20 억	194300	N	N	N	N
25	20250326	091200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	-10	5	-0.18	53454340	9696	13.19	5640	5640	5500	7160	3860	5510	5513.03	0.93	4989	5876	5692	5586	5402	5296	5640	5350	21	1650	100	3850	10	1	20921984	1151	-46.22	3.11	12	0.05	-119.00	1771.00	8640	20240723	-36.34	4400	20241209	25.00	6570	-16.29	20250306	4800	14.58	20250102	8640	-36.34	20240723	4400	25.00	20241209	0.09	N	322180	100	20 억	194300	N	N	N	N
26	20250325	161149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5510	-130	5	-2.30	408882345	73522	96.06	5600	5770	5480	7330	3950	5640	5561.39	0.93	-2913	5846	5742	5636	5532	5426	5690	5480	21	1690	100	3940	10	1	20921984	1153	-46.30	3.11	12	0.35	-119.00	1771.00	8640	20240723	-36.23	4400	20241209	25.23	6570	-16.13	20250306	4800	14.79	20250102	8640	-36.23	20240723	4400	25.23	20241209	0.10	N	322180	100	20 억	194106	N	N	N	N
27	20250325	151153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5560	-80	5	-1.42	377506405	67832	88.63	5600	5770	5480	7330	3950	5640	5565.31	0.93	-3079	5846	5742	5636	5532	5426	5690	5480	21	1690	100	3940	10	1	20921984	1163	-46.72	3.14	12	0.32	-119.00	1771.00	8640	20240723	-35.65	4400	20241209	26.36	6570	-15.37	20250306	4800	15.83	20250102	8640	-35.65	20240723	4400	26.36	20241209	0.10	N	322180	100	20 억	194106	N	N	N	N
28	20250325	141150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5570	-70	5	-1.24	330407255	59344	77.54	5600	5770	5480	7330	3950	5640	5567.66	0.93	-3694	5846	5742	5636	5532	5426	5690	5480	21	1690	100	3940	10	1	20921984	1165	-46.81	3.15	12	0.28	-119.00	1771.00	8640	20240723	-35.53	4400	20241209	26.59	6570	-15.22	20250306	4800	16.04	20250102	8640	-35.53	20240723	4400	26.59	20241209	0.10	N	322180	100	20 억	194106	N	N	N	N
29	20250325	131241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5560	-80	5	-1.42	285724875	51282	67.00	5600	5770	5480	7330	3950	5640	5571.64	0.93	521	5846	5742	5636	5532	5426	5690	5480	21	1690	100	3940	10	1	20921984	1163	-46.72	3.14	12	0.25	-119.00	1771.00	8640	20240723	-35.65	4400	20241209	26.36	6570	-15.37	20250306	4800	15.83	20250102	8640	-35.65	20240723	4400	26.36	20241209	0.10	N	322180	100	20 억	194106	N	N	N	N
30	20250325	121150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5580	-60	5	-1.06	233853765	41964	54.83	5600	5770	5480	7330	3950	5640	5572.72	0.93	-2113	5846	5742	5636	5532	5426	5690	5480	21	1690	100	3940	10	1	20921984	1167	-46.89	3.15	12	0.20	-119.00	1771.00	8640	20240723	-35.42	4400	20241209	26.82	6570	-15.07	20250306	4800	16.25	20250102	8640	-35.42	20240723	4400	26.82	20241209	0.10	N	322180	100	20 억	194106	N	N	N	N
31	20250325	111150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5590	-50	5	-0.89	214134565	38419	50.20	5600	5770	5480	7330	3950	5640	5573.66	0.93	-1184	5846	5742	5636	5532	5426	5690	5480	21	1690	100	3940	10	1	20921984	1170	-46.97	3.16	12	0.18	-119.00	1771.00	8640	20240723	-35.30	4400	20241209	27.05	6570	-14.92	20250306	4800	16.46	20250102	8640	-35.30	20240723	4400	27.05	20241209	0.10	N	322180	100	20 억	194106	N	N	N	N
32	20250325	101201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	-10	5	-0.18	171582705	30808	40.25	5600	5770	5480	7330	3950	5640	5569.42	0.93	-253	5846	5742	5636	5532	5426	5690	5480	21	1690	100	3940	10	1	20921984	1178	-47.31	3.18	12	0.15	-119.00	1771.00	8640	20240723	-34.84	4400	20241209	27.95	6570	-14.31	20250306	4800	17.29	20250102	8640	-34.84	20240723	4400	27.95	20241209	0.10	N	322180	100	20 억	194106	N	N	N	N
33	20250325	091201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	10	2	0.18	32236870	5728	7.48	5600	5770	5580	7330	3950	5640	5627.95	0.93	-274	5846	5742	5636	5532	5426	5690	5480	21	1690	100	3940	10	1	20921984	1182	-47.48	3.19	12	0.03	-119.00	1771.00	8640	20240723	-34.61	4400	20241209	28.41	6570	-14.00	20250306	4800	17.71	20250102	8640	-34.61	20240723	4400	28.41	20241209	0.10	N	322180	100	20 억	194106	N	N	N	N
34	20250324	161147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5640	-10	5	-0.18	430511855	76519	88.81	5650	5740	5530	7340	3960	5650	5626.20	0.90	5034	6063	5856	5753	5546	5443	5805	5495	21	1690	100	3950	10	1	20921984	1180	-47.39	3.18	12	0.37	-119.00	1771.00	8640	20240723	-34.72	4400	20241209	28.18	6570	-14.16	20250306	4800	17.50	20250102	8640	-34.72	20240723	4400	28.18	20241209	0.10	N	322180	100	20 억	187880	N	N	N	N
35	20250324	151155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	0	3	0.00	421203165	74869	86.90	5650	5740	5530	7340	3960	5650	5625.87	0.90	6257	6063	5856	5753	5546	5443	5805	5495	21	1690	100	3950	10	1	20921984	1182	-47.48	3.19	12	0.36	-119.00	1771.00	8640	20240723	-34.61	4400	20241209	28.41	6570	-14.00	20250306	4800	17.71	20250102	8640	-34.61	20240723	4400	28.41	20241209	0.10	N	322180	100	20 억	187880	N	N	N	N
36	20250324	141157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5700	50	2	0.88	389362775	69254	80.38	5650	5740	5530	7340	3960	5650	5622.24	0.90	10484	6063	5856	5753	5546	5443	5805	5495	21	1690	100	3950	10	1	20921984	1193	-47.90	3.22	12	0.33	-119.00	1771.00	8640	20240723	-34.03	4400	20241209	29.55	6570	-13.24	20250306	4800	18.75	20250102	8640	-34.03	20240723	4400	29.55	20241209	0.10	N	322180	100	20 억	187880	N	N	N	N
37	20250324	131157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5690	40	2	0.71	384470450	68395	79.38	5650	5740	5530	7340	3960	5650	5621.32	0.90	10948	6063	5856	5753	5546	5443	5805	5495	21	1690	100	3950	10	1	20921984	1190	-47.82	3.21	12	0.33	-119.00	1771.00	8640	20240723	-34.14	4400	20241209	29.32	6570	-13.39	20250306	4800	18.54	20250102	8640	-34.14	20240723	4400	29.32	20241209	0.10	N	322180	100	20 억	187880	N	N	N	N
38	20250324	121154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5660	10	2	0.18	289970540	51783	60.10	5650	5690	5530	7340	3960	5650	5599.72	0.90	-163	6063	5856	5753	5546	5443	5805	5495	21	1690	100	3950	10	1	20921984	1184	-47.56	3.20	12	0.25	-119.00	1771.00	8640	20240723	-34.49	4400	20241209	28.64	6570	-13.85	20250306	4800	17.92	20250102	8640	-34.49	20240723	4400	28.64	20241209	0.10	N	322180	100	20 억	187880	N	N	N	N
39	20250324	111154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	0	3	0.00	241117410	43074	49.99	5650	5690	5530	7340	3960	5650	5597.75	0.90	-625	6063	5856	5753	5546	5443	5805	5495	21	1690	100	3950	10	1	20921984	1182	-47.48	3.19	12	0.21	-119.00	1771.00	8640	20240723	-34.61	4400	20241209	28.41	6570	-14.00	20250306	4800	17.71	20250102	8640	-34.61	20240723	4400	28.41	20241209	0.10	N	322180	100	20 억	187880	N	N	N	N
40	20250324	101151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	-30	5	-0.53	197366690	35309	40.98	5650	5690	5530	7340	3960	5650	5589.70	0.90	628	6063	5856	5753	5546	5443	5805	5495	21	1690	100	3950	10	1	20921984	1176	-47.23	3.17	12	0.17	-119.00	1771.00	8640	20240723	-34.95	4400	20241209	27.73	6570	-14.46	20250306	4800	17.08	20250102	8640	-34.95	20240723	4400	27.73	20241209	0.10	N	322180	100	20 억	187880	N	N	N	N
41	20250324	091152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5580	-70	5	-1.24	33192660	5913	6.86	5650	5650	5580	7340	3960	5650	5613.51	0.90	2018	6063	5856	5753	5546	5443	5805	5495	21	1690	100	3950	10	1	20921984	1167	-46.89	3.15	12	0.03	-119.00	1771.00	8640	20240723	-35.42	4400	20241209	26.82	6570	-15.07	20250306	4800	16.25	20250102	8640	-35.42	20240723	4400	26.82	20241209	0.10	N	322180	100	20 억	187880	N	N	N	N
42	20250321	161208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	-180	5	-3.09	490957940	85909	89.14	5850	5960	5650	7570	4090	5830	5715.16	1.00	-28159	6156	5992	5856	5692	5556	5925	5625	21	1740	100	4080	10	1	20921984	1182	-47.48	3.19	12	0.41	-119.00	1771.00	8640	20240723	-34.61	4400	20241209	28.41	6570	-14.00	20250306	4800	17.71	20250102	8640	-34.61	20240723	4400	28.41	20241209	0.10	N	322180	100	20 억	209459	N	N	N	N
43	20250321	151153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5700	-130	5	-2.23	451485690	78931	81.90	5850	5960	5650	7570	4090	5830	5720.00	1.00	-27564	6156	5992	5856	5692	5556	5925	5625	21	1740	100	4080	10	1	20921984	1193	-47.90	3.22	12	0.38	-119.00	1771.00	8640	20240723	-34.03	4400	20241209	29.55	6570	-13.24	20250306	4800	18.75	20250102	8640	-34.03	20240723	4400	29.55	20241209	0.10	N	322180	100	20 억	209459	N	N	N	N
44	20250321	141154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5670	-160	5	-2.74	384808790	67193	69.72	5850	5960	5650	7570	4090	5830	5726.92	1.00	-19212	6156	5992	5856	5692	5556	5925	5625	21	1740	100	4080	10	1	20921984	1186	-47.65	3.20	12	0.32	-119.00	1771.00	8640	20240723	-34.38	4400	20241209	28.86	6570	-13.70	20250306	4800	18.12	20250102	8640	-34.38	20240723	4400	28.86	20241209	0.10	N	322180	100	20 억	209459	N	N	N	N
45	20250321	131156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5700	-130	5	-2.23	303093610	52788	54.78	5850	5960	5670	7570	4090	5830	5741.71	1.00	-13590	6156	5992	5856	5692	5556	5925	5625	21	1740	100	4080	10	1	20921984	1193	-47.90	3.22	12	0.25	-119.00	1771.00	8640	20240723	-34.03	4400	20241209	29.55	6570	-13.24	20250306	4800	18.75	20250102	8640	-34.03	20240723	4400	29.55	20241209	0.10	N	322180	100	20 억	209459	N	N	N	N
46	20250321	121156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5770	-60	5	-1.03	274064810	47717	49.51	5850	5960	5670	7570	4090	5830	5743.55	1.00	-11952	6156	5992	5856	5692	5556	5925	5625	21	1740	100	4080	10	1	20921984	1207	-48.49	3.26	12	0.23	-119.00	1771.00	8640	20240723	-33.22	4400	20241209	31.14	6570	-12.18	20250306	4800	20.21	20250102	8640	-33.22	20240723	4400	31.14	20241209	0.10	N	322180	100	20 억	209459	N	N	N	N
47	20250321	111155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5740	-90	5	-1.54	224662340	39094	40.57	5850	5960	5670	7570	4090	5830	5746.72	1.00	-8333	6156	5992	5856	5692	5556	5925	5625	21	1740	100	4080	10	1	20921984	1201	-48.24	3.24	12	0.19	-119.00	1771.00	8640	20240723	-33.56	4400	20241209	30.45	6570	-12.63	20250306	4800	19.58	20250102	8640	-33.56	20240723	4400	30.45	20241209	0.10	N	322180	100	20 억	209459	N	N	N	N
48	20250321	101156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5680	-150	5	-2.57	174112530	30242	31.38	5850	5960	5670	7570	4090	5830	5757.31	1.00	-6518	6156	5992	5856	5692	5556	5925	5625	21	1740	100	4080	10	1	20921984	1188	-47.73	3.21	12	0.14	-119.00	1771.00	8640	20240723	-34.26	4400	20241209	29.09	6570	-13.55	20250306	4800	18.33	20250102	8640	-34.26	20240723	4400	29.09	20241209	0.10	N	322180	100	20 억	209459	N	N	N	N
49	20250321	091203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5800	-30	5	-0.51	44211870	7561	7.85	5850	5960	5790	7570	4090	5830	5847.36	1.00	-2386	6156	5992	5856	5692	5556	5925	5625	21	1740	100	4080	10	1	20921984	1213	-48.74	3.27	12	0.04	-119.00	1771.00	8640	20240723	-32.87	4400	20241209	31.82	6570	-11.72	20250306	4800	20.83	20250102	8640	-32.87	20240723	4400	31.82	20241209	0.10	N	322180	100	20 억	209459	N	N	N	N
50	20250320	161807	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5830	-80	5	-1.35	561353680	96300	94.17	5850	6020	5720	7680	4140	5910	5829.22	1.04	-10903	6323	6116	5983	5776	5643	6050	5710	21	1770	100	4130	10	1	20921984	1220	-48.99	3.29	12	0.46	-119.00	1771.00	8640	20240723	-32.52	4400	20241209	32.50	6570	-11.26	20250306	4800	21.46	20250102	8640	-32.52	20240723	4400	32.50	20241209	0.11	N	322180	100	20 억	217574	N	N	N	N
51	20250320	151151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5750	-160	5	-2.71	527192450	90427	88.42	5850	6020	5720	7680	4140	5910	5830.03	1.04	-9658	6323	6116	5983	5776	5643	6050	5710	21	1770	100	4130	10	1	20921984	1203	-48.32	3.25	12	0.43	-119.00	1771.00	8640	20240723	-33.45	4400	20241209	30.68	6570	-12.48	20250306	4800	19.79	20250102	8640	-33.45	20240723	4400	30.68	20241209	0.11	N	322180	100	20 억	217574	N	N	N	N
52	20250320	141155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5770	-140	5	-2.37	415836530	71121	69.55	5850	6020	5750	7680	4140	5910	5846.89	1.04	-5372	6323	6116	5983	5776	5643	6050	5710	21	1770	100	4130	10	1	20921984	1207	-48.49	3.26	12	0.34	-119.00	1771.00	8640	20240723	-33.22	4400	20241209	31.14	6570	-12.18	20250306	4800	20.21	20250102	8640	-33.22	20240723	4400	31.14	20241209	0.11	N	322180	100	20 억	217574	N	N	N	N
53	20250320	131154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5850	-60	5	-1.02	317534820	54145	52.95	5850	6020	5790	7680	4140	5910	5864.53	1.04	775	6323	6116	5983	5776	5643	6050	5710	21	1770	100	4130	10	1	20921984	1224	-49.16	3.30	12	0.26	-119.00	1771.00	8640	20240723	-32.29	4400	20241209	32.95	6570	-10.96	20250306	4800	21.88	20250102	8640	-32.29	20240723	4400	32.95	20241209	0.11	N	322180	100	20 억	217574	N	N	N	N
54	20250320	121151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5880	-30	5	-0.51	267766870	45613	44.60	5850	6020	5790	7680	4140	5910	5870.41	1.04	5901	6323	6116	5983	5776	5643	6050	5710	21	1770	100	4130	10	1	20921984	1230	-49.41	3.32	12	0.22	-119.00	1771.00	8640	20240723	-31.94	4400	20241209	33.64	6570	-10.50	20250306	4800	22.50	20250102	8640	-31.94	20240723	4400	33.64	20241209	0.11	N	322180	100	20 억	217574	N	N	N	N
55	20250320	111152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	-20	5	-0.34	232054150	39522	38.65	5850	6020	5790	7680	4140	5910	5871.52	1.04	6437	6323	6116	5983	5776	5643	6050	5710	21	1770	100	4130	10	1	20921984	1232	-49.50	3.33	12	0.19	-119.00	1771.00	8640	20240723	-31.83	4400	20241209	33.86	6570	-10.35	20250306	4800	22.71	20250102	8640	-31.83	20240723	4400	33.86	20241209	0.11	N	322180	100	20 억	217574	N	N	N	N
56	20250320	101151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	-20	5	-0.34	203640410	34704	33.94	5850	6020	5790	7680	4140	5910	5867.92	1.04	8448	6323	6116	5983	5776	5643	6050	5710	21	1770	100	4130	10	1	20921984	1232	-49.50	3.33	12	0.17	-119.00	1771.00	8640	20240723	-31.83	4400	20241209	33.86	6570	-10.35	20250306	4800	22.71	20250102	8640	-31.83	20240723	4400	33.86	20241209	0.11	N	322180	100	20 억	217574	N	N	N	N
57	20250320	091155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5920	10	2	0.17	40597480	6839	6.69	5850	6020	5850	7680	4140	5910	5936.17	1.04	1760	6323	6116	5983	5776	5643	6050	5710	21	1770	100	4130	10	1	20921984	1239	-49.75	3.34	12	0.03	-119.00	1771.00	8640	20240723	-31.48	4400	20241209	34.55	6570	-9.89	20250306	4800	23.33	20250102	8640	-31.48	20240723	4400	34.55	20241209	0.11	N	322180	100	20 억	217574	N	N	N	N
58	20250319	161145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5910	-230	5	-3.75	607506570	102183	101.04	6130	6190	5850	7980	4300	6140	5945.38	1.12	-22987	6440	6290	6150	6000	5860	6365	6075	21	1840	100	4290	10	1	20921984	1236	-49.66	3.34	12	0.49	-119.00	1771.00	8640	20240723	-31.60	4400	20241209	34.32	6570	-10.05	20250306	4800	23.12	20250102	8640	-31.60	20240723	4400	34.32	20241209	0.10	N	322180	100	20 억	234253	N	N	N	N
59	20250319	151149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5940	-200	5	-3.26	571735620	96136	95.06	6130	6190	5850	7980	4300	6140	5947.15	1.12	-23259	6440	6290	6150	6000	5860	6365	6075	21	1840	100	4290	10	1	20921984	1243	-49.92	3.35	12	0.46	-119.00	1771.00	8640	20240723	-31.25	4400	20241209	35.00	6570	-9.59	20250306	4800	23.75	20250102	8640	-31.25	20240723	4400	35.00	20241209	0.10	N	322180	100	20 억	234253	N	N	N	N
60	20250319	141151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	-190	5	-3.09	536201300	90157	89.15	6130	6190	5850	7980	4300	6140	5947.42	1.12	-21158	6440	6290	6150	6000	5860	6365	6075	21	1840	100	4290	10	1	20921984	1245	-50.00	3.36	12	0.43	-119.00	1771.00	8640	20240723	-31.13	4400	20241209	35.23	6570	-9.44	20250306	4800	23.96	20250102	8640	-31.13	20240723	4400	35.23	20241209	0.10	N	322180	100	20 억	234253	N	N	N	N
61	20250319	131149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5970	-170	5	-2.77	495268260	83273	82.34	6130	6190	5850	7980	4300	6140	5947.53	1.12	-18436	6440	6290	6150	6000	5860	6365	6075	21	1840	100	4290	10	1	20921984	1249	-50.17	3.37	12	0.40	-119.00	1771.00	8640	20240723	-30.90	4400	20241209	35.68	6570	-9.13	20250306	4800	24.38	20250102	8640	-30.90	20240723	4400	35.68	20241209	0.10	N	322180	100	20 억	234253	N	N	N	N
62	20250319	121149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	-190	5	-3.09	434152490	72958	72.14	6130	6190	5850	7980	4300	6140	5950.72	1.12	-13620	6440	6290	6150	6000	5860	6365	6075	21	1840	100	4290	10	1	20921984	1245	-50.00	3.36	12	0.35	-119.00	1771.00	8640	20240723	-31.13	4400	20241209	35.23	6570	-9.44	20250306	4800	23.96	20250102	8640	-31.13	20240723	4400	35.23	20241209	0.10	N	322180	100	20 억	234253	N	N	N	N
63	20250319	111148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	-190	5	-3.09	383002870	64346	63.63	6130	6190	5850	7980	4300	6140	5952.24	1.12	-9263	6440	6290	6150	6000	5860	6365	6075	21	1840	100	4290	10	1	20921984	1245	-50.00	3.36	12	0.31	-119.00	1771.00	8640	20240723	-31.13	4400	20241209	35.23	6570	-9.44	20250306	4800	23.96	20250102	8640	-31.13	20240723	4400	35.23	20241209	0.10	N	322180	100	20 억	234253	N	N	N	N
64	20250319	101149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	-190	5	-3.09	303706580	50943	50.37	6130	6190	5850	7980	4300	6140	5961.69	1.12	-5131	6440	6290	6150	6000	5860	6365	6075	21	1840	100	4290	10	1	20921984	1245	-50.00	3.36	12	0.24	-119.00	1771.00	8640	20240723	-31.13	4400	20241209	35.23	6570	-9.44	20250306	4800	23.96	20250102	8640	-31.13	20240723	4400	35.23	20241209	0.10	N	322180	100	20 억	234253	N	N	N	N
65	20250319	091154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	-140	5	-2.28	63092000	10460	10.34	6130	6190	5900	7980	4300	6140	6031.74	1.12	-676	6440	6290	6150	6000	5860	6365	6075	21	1840	100	4290	10	1	20921984	1255	-50.42	3.39	12	0.05	-119.00	1771.00	8640	20240723	-30.56	4400	20241209	36.36	6570	-8.68	20250306	4800	25.00	20250102	8640	-30.56	20240723	4400	36.36	20241209	0.10	N	322180	100	20 억	234253	N	N	N	N
66	20250318	161143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6140	100	2	1.66	618315660	100926	81.77	6120	6300	6010	7850	4230	6040	6126.42	1.19	-13791	6360	6200	6050	5890	5740	6125	5815	21	1810	100	4220	10	1	20921984	1285	-51.60	3.47	12	0.48	-119.00	1771.00	8640	20240723	-28.94	4400	20241209	39.55	6570	-6.54	20250306	4800	27.92	20250102	8640	-28.94	20240723	4400	39.55	20241209	0.10	N	322180	100	20 억	248638	N	N	N	N
67	20250318	151148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	80	2	1.32	567594930	92660	75.07	6120	6300	6010	7850	4230	6040	6125.57	1.19	-11097	6360	6200	6050	5890	5740	6125	5815	21	1810	100	4220	10	1	20921984	1280	-51.43	3.46	12	0.44	-119.00	1771.00	8640	20240723	-29.17	4400	20241209	39.09	6570	-6.85	20250306	4800	27.50	20250102	8640	-29.17	20240723	4400	39.09	20241209	0.10	N	322180	100	20 억	248638	N	N	N	N
68	20250318	141145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6080	40	2	0.66	530219550	86519	70.10	6120	6300	6010	7850	4230	6040	6128.36	1.19	-10917	6360	6200	6050	5890	5740	6125	5815	21	1810	100	4220	10	1	20921984	1272	-51.09	3.43	12	0.41	-119.00	1771.00	8640	20240723	-29.63	4400	20241209	38.18	6570	-7.46	20250306	4800	26.67	20250102	8640	-29.63	20240723	4400	38.18	20241209	0.10	N	322180	100	20 억	248638	N	N	N	N
69	20250318	131144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6100	60	2	0.99	454149740	73931	59.90	6120	6300	6010	7850	4230	6040	6142.89	1.19	-11817	6360	6200	6050	5890	5740	6125	5815	21	1810	100	4220	10	1	20921984	1276	-51.26	3.44	12	0.35	-119.00	1771.00	8640	20240723	-29.40	4400	20241209	38.64	6570	-7.15	20250306	4800	27.08	20250102	8640	-29.40	20240723	4400	38.64	20241209	0.10	N	322180	100	20 억	248638	N	N	N	N
70	20250318	121147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6090	50	2	0.83	437807330	71252	57.73	6120	6300	6010	7850	4230	6040	6144.49	1.19	-10957	6360	6200	6050	5890	5740	6125	5815	21	1810	100	4220	10	1	20921984	1274	-51.18	3.44	12	0.34	-119.00	1771.00	8640	20240723	-29.51	4400	20241209	38.41	6570	-7.31	20250306	4800	26.88	20250102	8640	-29.51	20240723	4400	38.41	20241209	0.10	N	322180	100	20 억	248638	N	N	N	N
71	20250318	111144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6140	100	2	1.66	410108725	66724	54.06	6120	6300	6010	7850	4230	6040	6146.35	1.19	-9724	6360	6200	6050	5890	5740	6125	5815	21	1810	100	4220	10	1	20921984	1285	-51.60	3.47	12	0.32	-119.00	1771.00	8640	20240723	-28.94	4400	20241209	39.55	6570	-6.54	20250306	4800	27.92	20250102	8640	-28.94	20240723	4400	39.55	20241209	0.10	N	322180	100	20 억	248638	N	N	N	N
72	20250318	101147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6090	50	2	0.83	333114265	54107	43.84	6120	6300	6010	7850	4230	6040	6156.58	1.19	-6397	6360	6200	6050	5890	5740	6125	5815	21	1810	100	4220	10	1	20921984	1274	-51.18	3.44	12	0.26	-119.00	1771.00	8640	20240723	-29.51	4400	20241209	38.41	6570	-7.31	20250306	4800	26.88	20250102	8640	-29.51	20240723	4400	38.41	20241209	0.10	N	322180	100	20 억	248638	N	N	N	N
73	20250318	091150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6210	170	2	2.81	106302470	17334	14.04	6120	6300	6010	7850	4230	6040	6132.60	1.19	-8554	6360	6200	6050	5890	5740	6125	5815	21	1810	100	4220	10	1	20921984	1299	-52.18	3.51	12	0.08	-119.00	1771.00	8640	20240723	-28.12	4400	20241209	41.14	6570	-5.48	20250306	4800	29.37	20250102	8640	-28.12	20240723	4400	41.14	20241209	0.10	N	322180	100	20 억	248638	N	N	N	N
74	20250317	161141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6040	-60	5	-0.98	747725110	123095	37.87	6120	6210	5900	7930	4270	6100	6074.37	1.24	-11000	6613	6356	5983	5726	5353	6485	5855	21	1830	100	4270	10	1	20921984	1264	-18.93	6.64	12	0.59	-319.00	909.00	8640	20240723	-30.09	4400	20241209	37.27	6570	-8.07	20250306	4800	25.83	20250102	8640	-30.09	20240723	4400	37.27	20241209	0.10	N	322180	100	20 억	260107	N	N	N	N
75	20250317	151140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	-50	5	-0.82	729146370	120022	36.92	6120	6210	5900	7930	4270	6100	6075.11	1.24	-11343	6613	6356	5983	5726	5353	6485	5855	21	1830	100	4270	10	1	20921984	1266	-18.97	6.66	12	0.57	-319.00	909.00	8640	20240723	-29.98	4400	20241209	37.50	6570	-7.91	20250306	4800	26.04	20250102	8640	-29.98	20240723	4400	37.50	20241209	0.10	N	322180	100	20 억	260107	N	N	N	N
76	20250317	141143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6080	-20	5	-0.33	676383990	111311	34.24	6120	6210	5900	7930	4270	6100	6076.52	1.24	-9852	6613	6356	5983	5726	5353	6485	5855	21	1830	100	4270	10	1	20921984	1272	-19.06	6.69	12	0.53	-319.00	909.00	8640	20240723	-29.63	4400	20241209	38.18	6570	-7.46	20250306	4800	26.67	20250102	8640	-29.63	20240723	4400	38.18	20241209	0.10	N	322180	100	20 억	260107	N	N	N	N
77	20250317	131142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	-50	5	-0.82	632162615	104032	32.00	6120	6210	5900	7930	4270	6100	6076.62	1.24	-11654	6613	6356	5983	5726	5353	6485	5855	21	1830	100	4270	10	1	20921984	1266	-18.97	6.66	12	0.50	-319.00	909.00	8640	20240723	-29.98	4400	20241209	37.50	6570	-7.91	20250306	4800	26.04	20250102	8640	-29.98	20240723	4400	37.50	20241209	0.10	N	322180	100	20 억	260107	N	N	N	N
78	20250317	121141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6090	-10	5	-0.16	561249375	92372	28.42	6120	6210	5900	7930	4270	6100	6075.97	1.24	-12183	6613	6356	5983	5726	5353	6485	5855	21	1830	100	4270	10	1	20921984	1274	-19.09	6.70	12	0.44	-319.00	909.00	8640	20240723	-29.51	4400	20241209	38.41	6570	-7.31	20250306	4800	26.88	20250102	8640	-29.51	20240723	4400	38.41	20241209	0.10	N	322180	100	20 억	260107	N	N	N	N
79	20250317	111141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	20	2	0.33	523798275	86237	26.53	6120	6210	5900	7930	4270	6100	6073.94	1.24	-12831	6613	6356	5983	5726	5353	6485	5855	21	1830	100	4270	10	1	20921984	1280	-19.18	6.73	12	0.41	-319.00	909.00	8640	20240723	-29.17	4400	20241209	39.09	6570	-6.85	20250306	4800	27.50	20250102	8640	-29.17	20240723	4400	39.09	20241209	0.10	N	322180	100	20 억	260107	N	N	N	N
80	20250317	101140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6100	0	3	0.00	383250185	63405	19.51	6120	6200	5900	7930	4270	6100	6044.48	1.24	-17940	6613	6356	5983	5726	5353	6485	5855	21	1830	100	4270	10	1	20921984	1276	-19.12	6.71	12	0.30	-319.00	909.00	8640	20240723	-29.40	4400	20241209	38.64	6570	-7.15	20250306	4800	27.08	20250102	8640	-29.40	20240723	4400	38.64	20241209	0.10	N	322180	100	20 억	260107	N	N	N	N
81	20250317	091143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	-120	5	-1.97	138051960	22843	7.03	6120	6200	5900	7930	4270	6100	6043.51	1.24	-8703	6613	6356	5983	5726	5353	6485	5855	21	1830	100	4270	10	1	20921984	1251	-18.75	6.58	12	0.11	-319.00	909.00	8640	20240723	-30.79	4400	20241209	35.91	6570	-8.98	20250306	4800	24.58	20250102	8640	-30.79	20240723	4400	35.91	20241209	0.10	N	322180	100	20 억	260107	N	N	N	N
82	20250314	161136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6100	420	2	7.39	1959582790	323554	204.45	5620	6240	5610	7380	3980	5680	6056.32	0.94	65972	6146	5912	5656	5422	5166	5785	5295	21	1700	100	3970	10	1	20921984	1276	-19.12	6.71	12	1.55	-319.00	909.00	8640	20240723	-29.40	4400	20241209	38.64	6570	-7.15	20250306	4800	27.08	20250102	8640	-29.40	20240723	4400	38.64	20241209	0.10	N	322180	100	20 억	197200	N	N	N	N
83	20250314	151145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6020	340	2	5.99	1912145385	315717	199.50	5620	6240	5610	7380	3980	5680	6056.52	0.94	65000	6146	5912	5656	5422	5166	5785	5295	21	1700	100	3970	10	1	20921984	1260	-18.87	6.62	12	1.51	-319.00	909.00	8640	20240723	-30.32	4400	20241209	36.82	6570	-8.37	20250306	4800	25.42	20250102	8640	-30.32	20240723	4400	36.82	20241209	0.10	N	322180	100	20 억	197200	N	N	N	N
84	20250314	141138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6060	380	2	6.69	1548438050	256011	161.77	5620	6240	5610	7380	3980	5680	6048.33	0.94	42605	6146	5912	5656	5422	5166	5785	5295	21	1700	100	3970	10	1	20921984	1268	-19.00	6.67	12	1.22	-319.00	909.00	8640	20240723	-29.86	4400	20241209	37.73	6570	-7.76	20250306	4800	26.25	20250102	8640	-29.86	20240723	4400	37.73	20241209	0.10	N	322180	100	20 억	197200	N	N	N	N
85	20250314	131137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	320	2	5.63	1338995490	221506	139.97	5620	6240	5610	7380	3980	5680	6044.96	0.94	40858	6146	5912	5656	5422	5166	5785	5295	21	1700	100	3970	10	1	20921984	1255	-18.81	6.60	12	1.06	-319.00	909.00	8640	20240723	-30.56	4400	20241209	36.36	6570	-8.68	20250306	4800	25.00	20250102	8640	-30.56	20240723	4400	36.36	20241209	0.10	N	322180	100	20 억	197200	N	N	N	N
86	20250314	121139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6110	430	2	7.57	1276546990	211161	133.43	5620	6240	5610	7380	3980	5680	6045.37	0.94	40051	6146	5912	5656	5422	5166	5785	5295	21	1700	100	3970	10	1	20921984	1278	-19.15	6.72	12	1.01	-319.00	909.00	8640	20240723	-29.28	4400	20241209	38.86	6570	-7.00	20250306	4800	27.29	20250102	8640	-29.28	20240723	4400	38.86	20241209	0.10	N	322180	100	20 억	197200	N	N	N	N
87	20250314	111139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	370	2	6.51	1094904800	181082	114.42	5620	6240	5610	7380	3980	5680	6046.46	0.94	28185	6146	5912	5656	5422	5166	5785	5295	21	1700	100	3970	10	1	20921984	1266	-18.97	6.66	12	0.87	-319.00	909.00	8640	20240723	-29.98	4400	20241209	37.50	6570	-7.91	20250306	4800	26.04	20250102	8640	-29.98	20240723	4400	37.50	20241209	0.10	N	322180	100	20 억	197200	N	N	N	N
88	20250314	101137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	390	2	6.87	845239375	139938	88.42	5620	6240	5610	7380	3980	5680	6040.10	0.94	15193	6146	5912	5656	5422	5166	5785	5295	21	1700	100	3970	10	1	20921984	1270	-19.03	6.68	12	0.67	-319.00	909.00	8640	20240723	-29.75	4400	20241209	37.95	6570	-7.61	20250306	4800	26.46	20250102	8640	-29.75	20240723	4400	37.95	20241209	0.10	N	322180	100	20 억	197200	N	N	N	N
89	20250314	091143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5830	150	2	2.64	58175310	10082	6.37	5620	5880	5610	7380	3980	5680	5770.22	0.94	4463	6146	5912	5656	5422	5166	5785	5295	21	1700	100	3970	10	1	20921984	1220	-18.28	6.41	12	0.05	-319.00	909.00	8640	20240723	-32.52	4400	20241209	32.50	6570	-11.26	20250306	4800	21.46	20250102	8640	-32.52	20240723	4400	32.50	20241209	0.10	N	322180	100	20 억	197200	N	N	N	N
90	20250313	161130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5680	-160	5	-2.74	901341315	158257	210.27	5750	5890	5400	7590	4090	5840	5695.44	0.94	-9332	6013	5926	5813	5726	5613	5970	5770	21	1750	100	4080	10	1	20921984	1188	-17.81	6.25	12	0.76	-319.00	909.00	8640	20240723	-34.26	4400	20241209	29.09	6570	-13.55	20250306	4800	18.33	20250102	8640	-34.26	20240723	4400	29.09	20241209	0.10	N	322180	100	20 억	196497	N	N	N	N
91	20250313	151131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5710	-130	5	-2.23	821801115	144279	191.69	5750	5890	5400	7590	4090	5840	5695.92	0.94	-9360	6013	5926	5813	5726	5613	5970	5770	21	1750	100	4080	10	1	20921984	1195	-17.90	6.28	12	0.69	-319.00	909.00	8640	20240723	-33.91	4400	20241209	29.77	6570	-13.09	20250306	4800	18.96	20250102	8640	-33.91	20240723	4400	29.77	20241209	0.10	N	322180	100	20 억	196497	N	N	N	N
92	20250313	141131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5710	-130	5	-2.23	781000725	137148	182.22	5750	5890	5400	7590	4090	5840	5694.58	0.94	-12685	6013	5926	5813	5726	5613	5970	5770	21	1750	100	4080	10	1	20921984	1195	-17.90	6.28	12	0.66	-319.00	909.00	8640	20240723	-33.91	4400	20241209	29.77	6570	-13.09	20250306	4800	18.96	20250102	8640	-33.91	20240723	4400	29.77	20241209	0.10	N	322180	100	20 억	196497	N	N	N	N
93	20250313	131130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5740	-100	5	-1.71	748199375	131419	174.61	5750	5890	5400	7590	4090	5840	5693.24	0.94	-13821	6013	5926	5813	5726	5613	5970	5770	21	1750	100	4080	10	1	20921984	1201	-17.99	6.31	12	0.63	-319.00	909.00	8640	20240723	-33.56	4400	20241209	30.45	6570	-12.63	20250306	4800	19.58	20250102	8640	-33.56	20240723	4400	30.45	20241209	0.10	N	322180	100	20 억	196497	N	N	N	N
94	20250313	121130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5780	-60	5	-1.03	698026745	122731	163.07	5750	5890	5400	7590	4090	5840	5687.45	0.94	-11358	6013	5926	5813	5726	5613	5970	5770	21	1750	100	4080	10	1	20921984	1209	-18.12	6.36	12	0.59	-319.00	909.00	8640	20240723	-33.10	4400	20241209	31.36	6570	-12.02	20250306	4800	20.42	20250102	8640	-33.10	20240723	4400	31.36	20241209	0.10	N	322180	100	20 억	196497	N	N	N	N
95	20250313	111133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5840	0	3	0.00	670535195	118006	156.79	5750	5890	5400	7590	4090	5840	5682.21	0.94	-12544	6013	5926	5813	5726	5613	5970	5770	21	1750	100	4080	10	1	20921984	1222	-18.31	6.42	12	0.56	-319.00	909.00	8640	20240723	-32.41	4400	20241209	32.73	6570	-11.11	20250306	4800	21.67	20250102	8640	-32.41	20240723	4400	32.73	20241209	0.10	N	322180	100	20 억	196497	N	N	N	N
96	20250313	101130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5845	5	2	0.09	613810855	108254	143.83	5750	5890	5400	7590	4090	5840	5670.10	0.94	-14457	6013	5926	5813	5726	5613	5970	5770	21	1750	100	4080	10	1	20921984	1223	-18.32	6.43	12	0.52	-319.00	909.00	8640	20240723	-32.35	4400	20241209	32.84	6570	-11.04	20250306	4800	21.77	20250102	8640	-32.35	20240723	4400	32.84	20241209	0.10	N	322180	100	20 억	196497	N	N	N	N
97	20250313	091133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	-220	5	-3.77	316621870	56549	75.13	5750	5820	5400	7590	4090	5840	5599.07	0.94	-9517	6013	5926	5813	5726	5613	5970	5770	21	1750	100	4080	10	1	20921984	1176	-17.62	6.18	12	0.27	-319.00	909.00	8640	20240723	-34.95	4400	20241209	27.73	6570	-14.46	20250306	4800	17.08	20250102	8640	-34.95	20240723	4400	27.73	20241209	0.10	N	322180	100	20 억	196497	N	N	N	N
98	20250312	161124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5840	70	2	1.21	437321650	75144	65.70	5760	5900	5700	7500	4040	5770	5819.78	0.96	-3264	6103	5936	5693	5526	5283	6020	5610	21	1730	100	4030	10	1	20921984	1222	-18.31	6.42	12	0.36	-319.00	909.00	8640	20240723	-32.41	4400	20241209	32.73	6570	-11.11	20250306	4800	21.67	20250102	8640	-32.41	20240723	4400	32.73	20241209	0.09	N	322180	100	20 억	199950	N	N	N	N
99	20250312	151125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	120	2	2.08	420840820	72326	63.24	5760	5900	5700	7500	4040	5770	5818.67	0.96	-1482	6103	5936	5693	5526	5283	6020	5610	21	1730	100	4030	10	1	20921984	1232	-18.46	6.48	12	0.35	-319.00	909.00	8640	20240723	-31.83	4400	20241209	33.86	6570	-10.35	20250306	4800	22.71	20250102	8640	-31.83	20240723	4400	33.86	20241209	0.09	N	322180	100	20 억	199950	N	N	N	N
100	20250312	141123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5860	90	2	1.56	385344960	66249	57.92	5760	5900	5700	7500	4040	5770	5816.62	0.96	-1002	6103	5936	5693	5526	5283	6020	5610	21	1730	100	4030	10	1	20921984	1226	-18.37	6.45	12	0.32	-319.00	909.00	8640	20240723	-32.18	4400	20241209	33.18	6570	-10.81	20250306	4800	22.08	20250102	8640	-32.18	20240723	4400	33.18	20241209	0.09	N	322180	100	20 억	199950	N	N	N	N
101	20250312	131124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5830	60	2	1.04	311270460	53637	46.90	5760	5880	5700	7500	4040	5770	5803.28	0.96	-7416	6103	5936	5693	5526	5283	6020	5610	21	1730	100	4030	10	1	20921984	1220	-18.28	6.41	12	0.26	-319.00	909.00	8640	20240723	-32.52	4400	20241209	32.50	6570	-11.26	20250306	4800	21.46	20250102	8640	-32.52	20240723	4400	32.50	20241209	0.09	N	322180	100	20 억	199950	N	N	N	N
102	20250312	121128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5800	30	2	0.52	280895930	48431	42.35	5760	5880	5700	7500	4040	5770	5799.92	0.96	-6787	6103	5936	5693	5526	5283	6020	5610	21	1730	100	4030	10	1	20921984	1213	-18.18	6.38	12	0.23	-319.00	909.00	8640	20240723	-32.87	4400	20241209	31.82	6570	-11.72	20250306	4800	20.83	20250102	8640	-32.87	20240723	4400	31.82	20241209	0.09	N	322180	100	20 억	199950	N	N	N	N
103	20250312	111119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5770	0	3	0.00	258271610	44524	38.93	5760	5880	5700	7500	4040	5770	5800.73	0.96	-4862	6103	5936	5693	5526	5283	6020	5610	21	1730	100	4030	10	1	20921984	1207	-18.09	6.35	12	0.21	-319.00	909.00	8640	20240723	-33.22	4400	20241209	31.14	6570	-12.18	20250306	4800	20.21	20250102	8640	-33.22	20240723	4400	31.14	20241209	0.09	N	322180	100	20 억	199950	N	N	N	N
104	20250312	101121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5800	30	2	0.52	157978700	27301	23.87	5760	5880	5700	7500	4040	5770	5786.55	0.96	428	6103	5936	5693	5526	5283	6020	5610	21	1730	100	4030	10	1	20921984	1213	-18.18	6.38	12	0.13	-319.00	909.00	8640	20240723	-32.87	4400	20241209	31.82	6570	-11.72	20250306	4800	20.83	20250102	8640	-32.87	20240723	4400	31.82	20241209	0.09	N	322180	100	20 억	199950	N	N	N	N
105	20250312	091129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5750	-20	5	-0.35	42937790	7446	6.51	5760	5880	5700	7500	4040	5770	5766.56	0.96	-3616	6103	5936	5693	5526	5283	6020	5610	21	1730	100	4030	10	1	20921984	1203	-18.03	6.33	12	0.04	-319.00	909.00	8640	20240723	-33.45	4400	20241209	30.68	6570	-12.48	20250306	4800	19.79	20250102	8640	-33.45	20240723	4400	30.68	20241209	0.09	N	322180	100	20 억	199950	N	N	N	N
106	20250311	161115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5770	20	2	0.35	640209685	113581	100.28	5510	5860	5450	7470	4030	5750	5636.58	0.91	9213	6036	5892	5776	5632	5516	5835	5575	21	1720	100	4020	10	1	20921984	1207	-18.09	6.35	12	0.54	-319.00	909.00	8640	20240723	-33.22	4400	20241209	31.14	6570	-12.18	20250306	4800	20.21	20250102	8640	-33.22	20240723	4400	31.14	20241209	0.09	N	322180	100	20 억	190895	N	N	N	N
107	20250311	151119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5760	10	2	0.17	632814145	112300	99.14	5510	5860	5450	7470	4030	5750	5635.03	0.91	9502	6036	5892	5776	5632	5516	5835	5575	21	1720	100	4020	10	1	20921984	1205	-18.06	6.34	12	0.54	-319.00	909.00	8640	20240723	-33.33	4400	20241209	30.91	6570	-12.33	20250306	4800	20.00	20250102	8640	-33.33	20240723	4400	30.91	20241209	0.09	N	322180	100	20 억	190895	N	N	N	N
108	20250311	141122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5710	-40	5	-0.70	599321675	106501	94.02	5510	5860	5450	7470	4030	5750	5627.38	0.91	11330	6036	5892	5776	5632	5516	5835	5575	21	1720	100	4020	10	1	20921984	1195	-17.90	6.28	12	0.51	-319.00	909.00	8640	20240723	-33.91	4400	20241209	29.77	6570	-13.09	20250306	4800	18.96	20250102	8640	-33.91	20240723	4400	29.77	20241209	0.09	N	322180	100	20 억	190895	N	N	N	N
109	20250311	131119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	-30	5	-0.52	490692800	87553	77.30	5510	5780	5450	7470	4030	5750	5604.52	0.91	15721	6036	5892	5776	5632	5516	5835	5575	21	1720	100	4020	10	1	20921984	1197	-17.93	6.29	12	0.42	-319.00	909.00	8640	20240723	-33.80	4400	20241209	30.00	6570	-12.94	20250306	4800	19.17	20250102	8640	-33.80	20240723	4400	30.00	20241209	0.09	N	322180	100	20 억	190895	N	N	N	N
110	20250311	121116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	-30	5	-0.52	434010685	77629	68.54	5510	5760	5450	7470	4030	5750	5590.83	0.91	17474	6036	5892	5776	5632	5516	5835	5575	21	1720	100	4020	10	1	20921984	1197	-17.93	6.29	12	0.37	-319.00	909.00	8640	20240723	-33.80	4400	20241209	30.00	6570	-12.94	20250306	4800	19.17	20250102	8640	-33.80	20240723	4400	30.00	20241209	0.09	N	322180	100	20 억	190895	N	N	N	N
111	20250311	111117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5590	-160	5	-2.78	311934895	56134	49.56	5510	5670	5450	7470	4030	5750	5556.97	0.91	12762	6036	5892	5776	5632	5516	5835	5575	21	1720	100	4020	10	1	20921984	1170	-17.52	6.15	12	0.27	-319.00	909.00	8640	20240723	-35.30	4400	20241209	27.05	6570	-14.92	20250306	4800	16.46	20250102	8640	-35.30	20240723	4400	27.05	20241209	0.09	N	322180	100	20 억	190895	N	N	N	N
112	20250311	101118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	-150	5	-2.61	249970725	45005	39.73	5510	5670	5450	7470	4030	5750	5554.29	0.91	9603	6036	5892	5776	5632	5516	5835	5575	21	1720	100	4020	10	1	20921984	1172	-17.55	6.16	12	0.22	-319.00	909.00	8640	20240723	-35.19	4400	20241209	27.27	6570	-14.76	20250306	4800	16.67	20250102	8640	-35.19	20240723	4400	27.27	20241209	0.09	N	322180	100	20 억	190895	N	N	N	N
113	20250311	091119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5530	-220	5	-3.83	78989940	14304	12.63	5510	5650	5450	7470	4030	5750	5522.23	0.91	1375	6036	5892	5776	5632	5516	5835	5575	21	1720	100	4020	10	1	20921984	1157	-17.34	6.08	12	0.07	-319.00	909.00	8640	20240723	-36.00	4400	20241209	25.68	6570	-15.83	20250306	4800	15.21	20250102	8640	-36.00	20240723	4400	25.68	20241209	0.09	N	322180	100	20 억	190895	N	N	N	N
114	20250310	161108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5750	-150	5	-2.54	646665730	112507	49.36	5900	5920	5660	7670	4130	5900	5747.78	0.94	-6404	6153	6026	5843	5716	5533	5935	5625	21	1770	100	4130	10	1	20921984	1203	-18.03	6.33	12	0.54	-319.00	909.00	8640	20240723	-33.45	4400	20241209	30.68	6570	-12.48	20250306	4800	19.79	20250102	8640	-33.45	20240723	4400	30.68	20241209	0.08	N	322180	100	20 억	197037	N	N	N	N
115	20250310	151116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5750	-150	5	-2.54	626908220	109069	47.85	5900	5920	5660	7670	4130	5900	5747.81	0.94	-6225	6153	6026	5843	5716	5533	5935	5625	21	1770	100	4130	10	1	20921984	1203	-18.03	6.33	12	0.52	-319.00	909.00	8640	20240723	-33.45	4400	20241209	30.68	6570	-12.48	20250306	4800	19.79	20250102	8640	-33.45	20240723	4400	30.68	20241209	0.08	N	322180	100	20 억	197037	N	N	N	N
116	20250310	141114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	-180	5	-3.05	582444940	101290	44.44	5900	5920	5660	7670	4130	5900	5750.27	0.94	-6918	6153	6026	5843	5716	5533	5935	5625	21	1770	100	4130	10	1	20921984	1197	-17.93	6.29	12	0.48	-319.00	909.00	8640	20240723	-33.80	4400	20241209	30.00	6570	-12.94	20250306	4800	19.17	20250102	8640	-33.80	20240723	4400	30.00	20241209	0.08	N	322180	100	20 억	197037	N	N	N	N
117	20250310	131112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5730	-170	5	-2.88	557548030	96959	42.54	5900	5920	5660	7670	4130	5900	5750.35	0.94	-7040	6153	6026	5843	5716	5533	5935	5625	21	1770	100	4130	10	1	20921984	1199	-17.96	6.30	12	0.46	-319.00	909.00	8640	20240723	-33.68	4400	20241209	30.23	6570	-12.79	20250306	4800	19.38	20250102	8640	-33.68	20240723	4400	30.23	20241209	0.08	N	322180	100	20 억	197037	N	N	N	N
118	20250310	121110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5770	-130	5	-2.20	460368520	80064	35.12	5900	5920	5660	7670	4130	5900	5750.00	0.94	6135	6153	6026	5843	5716	5533	5935	5625	21	1770	100	4130	10	1	20921984	1207	-18.09	6.35	12	0.38	-319.00	909.00	8640	20240723	-33.22	4400	20241209	31.14	6570	-12.18	20250306	4800	20.21	20250102	8640	-33.22	20240723	4400	31.14	20241209	0.08	N	322180	100	20 억	197037	N	N	N	N
119	20250310	111110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	-180	5	-3.05	362893200	62962	27.62	5900	5920	5670	7670	4130	5900	5763.68	0.94	7759	6153	6026	5843	5716	5533	5935	5625	21	1770	100	4130	10	1	20921984	1197	-17.93	6.29	12	0.30	-319.00	909.00	8640	20240723	-33.80	4400	20241209	30.00	6570	-12.94	20250306	4800	19.17	20250102	8640	-33.80	20240723	4400	30.00	20241209	0.08	N	322180	100	20 억	197037	N	N	N	N
120	20250310	101110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5760	-140	5	-2.37	257613340	44537	19.54	5900	5920	5670	7670	4130	5900	5784.25	0.94	4063	6153	6026	5843	5716	5533	5935	5625	21	1770	100	4130	10	1	20921984	1205	-18.06	6.34	12	0.21	-319.00	909.00	8640	20240723	-33.33	4400	20241209	30.91	6570	-12.33	20250306	4800	20.00	20250102	8640	-33.33	20240723	4400	30.91	20241209	0.08	N	322180	100	20 억	197037	N	N	N	N
121	20250310	091111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5850	-50	5	-0.85	51604410	8795	3.86	5900	5920	5830	7670	4130	5900	5867.46	0.94	1604	6153	6026	5843	5716	5533	5935	5625	21	1770	100	4130	10	1	20921984	1224	-18.34	6.44	12	0.04	-319.00	909.00	8640	20240723	-32.29	4400	20241209	32.95	6570	-10.96	20250306	4800	21.88	20250102	8640	-32.29	20240723	4400	32.95	20241209	0.08	N	322180	100	20 억	197037	N	N	N	N
122	20250307	161108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5900	-100	5	-1.67	1324073080	226845	17.45	5950	5970	5660	7800	4200	6000	5836.76	0.87	12214	7126	6562	6006	5442	4886	6845	5725	21	1800	100	4200	10	1	20921984	1234	-18.50	6.49	12	1.08	-319.00	909.00	8640	20240723	-31.71	4400	20241209	34.09	6570	-10.20	20250306	4800	22.92	20250102	8640	-31.71	20240723	4400	34.09	20241209	0.08	N	322180	100	20 억	181326	N	N	N	N
123	20250307	151112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5900	-100	5	-1.67	1281472565	219618	16.89	5950	5970	5660	7800	4200	6000	5834.88	0.87	11666	7126	6562	6006	5442	4886	6845	5725	21	1800	100	4200	10	1	20921984	1234	-18.50	6.49	12	1.05	-319.00	909.00	8640	20240723	-31.71	4400	20241209	34.09	6570	-10.20	20250306	4800	22.92	20250102	8640	-31.71	20240723	4400	34.09	20241209	0.08	N	322180	100	20 억	181326	N	N	N	N
124	20250307	141109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5760	-240	5	-4.00	1137647745	194915	14.99	5950	5970	5660	7800	4200	6000	5836.49	0.87	10850	7126	6562	6006	5442	4886	6845	5725	21	1800	100	4200	10	1	20921984	1205	-18.06	6.34	12	0.93	-319.00	909.00	8640	20240723	-33.33	4400	20241209	30.91	6570	-12.33	20250306	4800	20.00	20250102	8640	-33.33	20240723	4400	30.91	20241209	0.08	N	322180	100	20 억	181326	N	N	N	N
125	20250307	131111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	-110	5	-1.83	1007087985	172550	13.27	5950	5970	5660	7800	4200	6000	5836.34	0.87	22642	7126	6562	6006	5442	4886	6845	5725	21	1800	100	4200	10	1	20921984	1232	-18.46	6.48	12	0.82	-319.00	909.00	8640	20240723	-31.83	4400	20241209	33.86	6570	-10.35	20250306	4800	22.71	20250102	8640	-31.83	20240723	4400	33.86	20241209	0.08	N	322180	100	20 억	181326	N	N	N	N
126	20250307	121110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5770	-230	5	-3.83	911250995	156087	12.01	5950	5970	5660	7800	4200	6000	5837.92	0.87	20404	7126	6562	6006	5442	4886	6845	5725	21	1800	100	4200	10	1	20921984	1207	-18.09	6.35	12	0.75	-319.00	909.00	8640	20240723	-33.22	4400	20241209	31.14	6570	-12.18	20250306	4800	20.21	20250102	8640	-33.22	20240723	4400	31.14	20241209	0.08	N	322180	100	20 억	181326	N	N	N	N
127	20250307	111108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5740	-260	5	-4.33	788151620	134701	10.36	5950	5970	5660	7800	4200	6000	5850.93	0.87	28177	7126	6562	6006	5442	4886	6845	5725	21	1800	100	4200	10	1	20921984	1201	-17.99	6.31	12	0.64	-319.00	909.00	8640	20240723	-33.56	4400	20241209	30.45	6570	-12.63	20250306	4800	19.58	20250102	8640	-33.56	20240723	4400	30.45	20241209	0.08	N	322180	100	20 억	181326	N	N	N	N
128	20250307	101105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5830	-170	5	-2.83	547855160	93154	7.17	5950	5970	5780	7800	4200	6000	5880.96	0.87	24427	7126	6562	6006	5442	4886	6845	5725	21	1800	100	4200	10	1	20921984	1220	-18.28	6.41	12	0.45	-319.00	909.00	8640	20240723	-32.52	4400	20241209	32.50	6570	-11.26	20250306	4800	21.46	20250102	8640	-32.52	20240723	4400	32.50	20241209	0.08	N	322180	100	20 억	181326	N	N	N	N
129	20250307	091113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5900	-100	5	-1.67	248484810	42090	3.24	5950	5970	5780	7800	4200	6000	5903.26	0.87	1405	7126	6562	6006	5442	4886	6845	5725	21	1800	100	4200	10	1	20921984	1234	-18.50	6.49	12	0.20	-319.00	909.00	8640	20240723	-31.71	4400	20241209	34.09	6570	-10.20	20250306	4800	22.92	20250102	8640	-31.71	20240723	4400	34.09	20241209	0.08	N	322180	100	20 억	181326	N	N	N	N
130	20250306	161102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	650	2	12.15	7821887090	1292524	2721.45	5490	6570	5450	6950	3750	5350	6051.78	0.99	-20124	5576	5462	5346	5232	5116	5520	5290	21	1600	100	3740	10	1	20921984	1255	-18.81	6.60	12	6.18	-319.00	909.00	8640	20240723	-30.56	4400	20241209	36.36	6570	-8.68	20250306	4800	25.00	20250102	8640	-30.56	20240723	4400	36.36	20241209	0.08	N	322180	100	20 억	206187	N	Y	N	N
131	20250306	151102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6020	670	2	12.52	7689362470	1270423	2674.91	5490	6570	5450	6950	3750	5350	6052.60	0.99	-20214	5576	5462	5346	5232	5116	5520	5290	21	1600	100	3740	10	1	20921984	1260	-18.87	6.62	12	6.07	-319.00	909.00	8640	20240723	-30.32	4400	20241209	36.82	6570	-8.37	20250306	4800	25.42	20250102	8640	-30.32	20240723	4400	36.82	20241209	0.08	N	322180	100	20 억	206187	N	N	N	N
132	20250306	141102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	640	2	11.96	7354221850	1214283	2556.71	5490	6570	5450	6950	3750	5350	6056.43	0.99	-38012	5576	5462	5346	5232	5116	5520	5290	21	1600	100	3740	10	1	20921984	1253	-18.78	6.59	12	5.80	-319.00	909.00	8640	20240723	-30.67	4400	20241209	36.14	6570	-8.83	20250306	4800	24.79	20250102	8640	-30.67	20240723	4400	36.14	20241209	0.08	N	322180	100	20 억	206187	N	N	N	N
133	20250306	131101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	630	2	11.78	6853233465	1130941	2381.23	5490	6570	5450	6950	3750	5350	6059.76	0.99	-55987	5576	5462	5346	5232	5116	5520	5290	21	1600	100	3740	10	1	20921984	1251	-18.75	6.58	12	5.41	-319.00	909.00	8640	20240723	-30.79	4400	20241209	35.91	6570	-8.98	20250306	4800	24.58	20250102	8640	-30.79	20240723	4400	35.91	20241209	0.08	N	322180	100	20 억	206187	N	N	N	N
134	20250306	121101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6010	660	2	12.34	6637520715	1094940	2305.43	5490	6570	5450	6950	3750	5350	6061.99	0.99	-63311	5576	5462	5346	5232	5116	5520	5290	21	1600	100	3740	10	1	20921984	1257	-18.84	6.61	12	5.23	-319.00	909.00	8640	20240723	-30.44	4400	20241209	36.59	6570	-8.52	20250306	4800	25.21	20250102	8640	-30.44	20240723	4400	36.59	20241209	0.08	N	322180	100	20 억	206187	N	N	N	N
135	20250306	111058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6020	670	2	12.52	5838503925	962767	2027.13	5490	6570	5450	6950	3750	5350	6064.30	0.99	-48035	5576	5462	5346	5232	5116	5520	5290	21	1600	100	3740	10	1	20921984	1260	-18.87	6.62	12	4.60	-319.00	909.00	8640	20240723	-30.32	4400	20241209	36.82	6570	-8.37	20250306	4800	25.42	20250102	8640	-30.32	20240723	4400	36.82	20241209	0.08	N	322180	100	20 억	206187	N	N	N	N
136	20250306	101100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	600	2	11.21	4976204910	820064	1726.67	5490	6570	5450	6950	3750	5350	6068.07	0.99	-74686	5576	5462	5346	5232	5116	5520	5290	21	1600	100	3740	10	1	20921984	1245	-18.65	6.55	12	3.92	-319.00	909.00	8640	20240723	-31.13	4400	20241209	35.23	6570	-9.44	20250306	4800	23.96	20250102	8640	-31.13	20240723	4400	35.23	20241209	0.08	N	322180	100	20 억	206187	N	N	N	N
137	20250306	091105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5670	320	2	5.98	230032225	40456	85.18	5490	5890	5450	6950	3750	5350	5685.99	0.99	-2747	5576	5462	5346	5232	5116	5520	5290	21	1600	100	3740	10	1	20921984	1186	-17.77	6.24	12	0.19	-319.00	909.00	8640	20240723	-34.38	4400	20241209	28.86	6410	-11.54	20250220	4800	18.12	20250102	8640	-34.38	20240723	4400	28.86	20241209	0.08	N	322180	100	20 억	206187	N	N	N	N
138	20250305	161048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	30	2	0.56	247000630	46238	85.73	5300	5460	5230	6910	3730	5320	5341.94	1.06	-17203	5533	5426	5313	5206	5093	5370	5150	21	1590	100	3720	10	1	20921984	1119	-16.77	5.89	12	0.22	-319.00	909.00	8640	20240723	-38.08	4400	20241209	21.59	6410	-16.54	20250220	4800	11.46	20250102	8640	-38.08	20240723	4400	21.59	20241209	0.08	N	322180	100	20 억	222406	N	N	N	N
139	20250305	151053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5360	40	2	0.75	238232400	44601	82.69	5300	5460	5230	6910	3730	5320	5341.41	1.06	-17300	5533	5426	5313	5206	5093	5370	5150	21	1590	100	3720	10	1	20921984	1121	-16.80	5.90	12	0.21	-319.00	909.00	8640	20240723	-37.96	4400	20241209	21.82	6410	-16.38	20250220	4800	11.67	20250102	8640	-37.96	20240723	4400	21.82	20241209	0.08	N	322180	100	20 억	222406	N	N	N	N
140	20250305	141052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	50	2	0.94	208921680	39169	72.62	5300	5460	5230	6910	3730	5320	5333.85	1.06	-12938	5533	5426	5313	5206	5093	5370	5150	21	1590	100	3720	10	1	20921984	1124	-16.83	5.91	12	0.19	-319.00	909.00	8640	20240723	-37.85	4400	20241209	22.05	6410	-16.22	20250220	4800	11.88	20250102	8640	-37.85	20240723	4400	22.05	20241209	0.08	N	322180	100	20 억	222406	N	N	N	N
141	20250305	131048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	30	2	0.56	198718080	37260	69.08	5300	5460	5230	6910	3730	5320	5333.28	1.06	-13687	5533	5426	5313	5206	5093	5370	5150	21	1590	100	3720	10	1	20921984	1119	-16.77	5.89	12	0.18	-319.00	909.00	8640	20240723	-38.08	4400	20241209	21.59	6410	-16.54	20250220	4800	11.46	20250102	8640	-38.08	20240723	4400	21.59	20241209	0.08	N	322180	100	20 억	222406	N	N	N	N
142	20250305	121051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	-30	5	-0.56	179246600	33600	62.30	5300	5460	5230	6910	3730	5320	5334.72	1.06	-12924	5533	5426	5313	5206	5093	5370	5150	21	1590	100	3720	10	1	20921984	1107	-16.58	5.82	12	0.16	-319.00	909.00	8640	20240723	-38.77	4400	20241209	20.23	6410	-17.47	20250220	4800	10.21	20250102	8640	-38.77	20240723	4400	20.23	20241209	0.08	N	322180	100	20 억	222406	N	N	N	N
143	20250305	111044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	20	2	0.38	123576590	23139	42.90	5300	5460	5230	6910	3730	5320	5340.62	1.06	-7480	5533	5426	5313	5206	5093	5370	5150	21	1590	100	3720	10	1	20921984	1117	-16.74	5.87	12	0.11	-319.00	909.00	8640	20240723	-38.19	4400	20241209	21.36	6410	-16.69	20250220	4800	11.25	20250102	8640	-38.19	20240723	4400	21.36	20241209	0.08	N	322180	100	20 억	222406	N	N	N	N
144	20250305	101050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5390	70	2	1.32	83609690	15709	29.13	5300	5460	5230	6910	3730	5320	5322.41	1.06	-2322	5533	5426	5313	5206	5093	5370	5150	21	1590	100	3720	10	1	20921984	1128	-16.90	5.93	12	0.08	-319.00	909.00	8640	20240723	-37.62	4400	20241209	22.50	6410	-15.91	20250220	4800	12.29	20250102	8640	-37.62	20240723	4400	22.50	20241209	0.08	N	322180	100	20 억	222406	N	N	N	N
145	20250305	091049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5390	70	2	1.32	7121110	1323	2.45	5300	5460	5300	6910	3730	5320	5382.55	1.06	-1185	5533	5426	5313	5206	5093	5370	5150	21	1590	100	3720	10	1	20921984	1128	-16.90	5.93	12	0.01	-319.00	909.00	8640	20240723	-37.62	4400	20241209	22.50	6410	-15.91	20250220	4800	12.29	20250102	8640	-37.62	20240723	4400	22.50	20241209	0.08	N	322180	100	20 억	222406	N	N	N	N
146	20250304	161038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	-80	5	-1.48	284135480	53605	51.95	5350	5420	5200	7020	3780	5400	5300.52	1.04	6783	5666	5532	5426	5292	5186	5480	5240	21	1620	100	3780	10	1	20921984	1113	-16.68	5.85	12	0.26	-319.00	909.00	8640	20240723	-38.43	4400	20241209	20.91	6410	-17.00	20250220	4800	10.83	20250102	8640	-38.43	20240723	4400	20.91	20241209	0.08	N	322180	100	20 억	216613	N	N	N	N
147	20250304	151034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5360	-40	5	-0.74	270452620	51033	49.45	5350	5420	5200	7020	3780	5400	5299.56	1.04	8466	5666	5532	5426	5292	5186	5480	5240	21	1620	100	3780	10	1	20921984	1121	-16.80	5.90	12	0.24	-319.00	909.00	8640	20240723	-37.96	4400	20241209	21.82	6410	-16.38	20250220	4800	11.67	20250102	8640	-37.96	20240723	4400	21.82	20241209	0.08	N	322180	100	20 억	216613	N	N	N	N
148	20250304	141039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	-80	5	-1.48	259163120	48913	47.40	5350	5420	5200	7020	3780	5400	5298.45	1.04	8502	5666	5532	5426	5292	5186	5480	5240	21	1620	100	3780	10	1	20921984	1113	-16.68	5.85	12	0.23	-319.00	909.00	8640	20240723	-38.43	4400	20241209	20.91	6410	-17.00	20250220	4800	10.83	20250102	8640	-38.43	20240723	4400	20.91	20241209	0.08	N	322180	100	20 억	216613	N	N	N	N
149	20250304	131035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	-50	5	-0.93	157482400	29776	28.85	5350	5420	5200	7020	3780	5400	5288.90	1.04	3975	5666	5532	5426	5292	5186	5480	5240	21	1620	100	3780	10	1	20921984	1119	-16.77	5.89	12	0.14	-319.00	909.00	8640	20240723	-38.08	4400	20241209	21.59	6410	-16.54	20250220	4800	11.46	20250102	8640	-38.08	20240723	4400	21.59	20241209	0.08	N	322180	100	20 억	216613	N	N	N	N
150	20250304	121033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	-50	5	-0.93	149673510	28317	27.44	5350	5420	5200	7020	3780	5400	5285.64	1.04	3827	5666	5532	5426	5292	5186	5480	5240	21	1620	100	3780	10	1	20921984	1119	-16.77	5.89	12	0.14	-319.00	909.00	8640	20240723	-38.08	4400	20241209	21.59	6410	-16.54	20250220	4800	11.46	20250102	8640	-38.08	20240723	4400	21.59	20241209	0.08	N	322180	100	20 억	216613	N	N	N	N
151	20250304	111036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	0	3	0.00	137928960	26129	25.32	5350	5420	5200	7020	3780	5400	5278.77	1.04	3741	5666	5532	5426	5292	5186	5480	5240	21	1620	100	3780	10	1	20921984	1130	-16.93	5.94	12	0.12	-319.00	909.00	8640	20240723	-37.50	4400	20241209	22.73	6410	-15.76	20250220	4800	12.50	20250102	8640	-37.50	20240723	4400	22.73	20241209	0.08	N	322180	100	20 억	216613	N	N	N	N
152	20250304	101031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	-70	5	-1.30	122159470	23184	22.47	5350	5420	5200	7020	3780	5400	5269.13	1.04	4502	5666	5532	5426	5292	5186	5480	5240	21	1620	100	3780	10	1	20921984	1115	-16.71	5.86	12	0.11	-319.00	909.00	8640	20240723	-38.31	4400	20241209	21.14	6410	-16.85	20250220	4800	11.04	20250102	8640	-38.31	20240723	4400	21.14	20241209	0.08	N	322180	100	20 억	216613	N	N	N	N
153	20250304	091027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5260	-140	5	-2.59	54626440	10412	10.09	5350	5350	5200	7020	3780	5400	5246.49	1.04	4447	5666	5532	5426	5292	5186	5480	5240	21	1620	100	3780	10	1	20921984	1100	-16.49	5.79	12	0.05	-319.00	909.00	8640	20240723	-39.12	4400	20241209	19.55	6410	-17.94	20250220	4800	9.58	20250102	8640	-39.12	20240723	4400	19.55	20241209	0.08	N	322180	100	20 억	216613	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History