KissMeData/377480/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15250	-950	5	-5.86	1994740210	129206	167.59	16200	16200	15150	21050	11340	16200	15438.76	1.14	8827	16913	16556	16353	15996	15793	16455	15895	34	4850	500	11660	10	1	6711118	1023	-10.89	7.15	12	1.93	-1400.00	2133.00	28900	20250211	-47.23	9900	20240805	54.04	28900	-47.23	20250211	15150	0.66	20250328	28900	-47.23	20250211	9900	54.04	20240805	0.04	N	377480	500	33 억	76591	N	N	1	N	N
3	20250328	151257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15230	-970	5	-5.99	1932189720	125105	162.27	16200	16200	15150	21050	11340	16200	15444.54	1.14	8545	16913	16556	16353	15996	15793	16455	15895	34	4850	500	11660	10	1	6711118	1022	-10.88	7.14	12	1.86	-1400.00	2133.00	28900	20250211	-47.30	9900	20240805	53.84	28900	-47.30	20250211	15150	0.53	20250328	28900	-47.30	20250211	9900	53.84	20240805	0.04	N	377480	500	33 억	76591	N	N	1	N	N
4	20250328	141301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15230	-970	5	-5.99	1682787930	108699	140.99	16200	16200	15230	21050	11340	16200	15481.17	1.14	11887	16913	16556	16353	15996	15793	16455	15895	34	4850	500	11660	10	1	6711118	1022	-10.88	7.14	12	1.62	-1400.00	2133.00	28900	20250211	-47.30	9900	20240805	53.84	28900	-47.30	20250211	15230	0.00	20250328	28900	-47.30	20250211	9900	53.84	20240805	0.04	N	377480	500	33 억	76591	N	N	1	N	N
5	20250328	131255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15300	-900	5	-5.56	1542501510	99501	129.06	16200	16200	15245	21050	11340	16200	15502.37	1.14	11149	16913	16556	16353	15996	15793	16455	15895	34	4850	500	11660	10	1	6711118	1027	-10.93	7.17	12	1.48	-1400.00	2133.00	28900	20250211	-47.06	9900	20240805	54.55	28900	-47.06	20250211	15245	0.36	20250328	28900	-47.06	20250211	9900	54.55	20240805	0.04	N	377480	500	33 억	76591	N	N	1	N	N
6	20250328	121254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15320	-880	5	-5.43	1378044625	88732	115.09	16200	16200	15250	21050	11340	16200	15530.41	1.14	10109	16913	16556	16353	15996	15793	16455	15895	34	4850	500	11660	10	1	6711118	1028	-10.94	7.18	12	1.32	-1400.00	2133.00	28900	20250211	-46.99	9900	20240805	54.75	28900	-46.99	20250211	15250	0.46	20250328	28900	-46.99	20250211	9900	54.75	20240805	0.04	N	377480	500	33 억	76591	N	N	1	N	N
7	20250328	111251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15460	-740	5	-4.57	988070255	63287	82.09	16200	16200	15450	21050	11340	16200	15612.53	1.14	2036	16913	16556	16353	15996	15793	16455	15895	34	4850	500	11660	10	1	6711118	1038	-11.04	7.25	12	0.94	-1400.00	2133.00	28900	20250211	-46.51	9900	20240805	56.16	28900	-46.51	20250211	15450	0.06	20250328	28900	-46.51	20250211	9900	56.16	20240805	0.04	N	377480	500	33 억	76591	N	N	1	N	N
8	20250328	101300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15510	-690	5	-4.26	755388175	48322	62.68	16200	16200	15500	21050	11340	16200	15632.39	1.14	5591	16913	16556	16353	15996	15793	16455	15895	34	4850	500	11660	10	1	6711118	1041	-11.08	7.27	12	0.72	-1400.00	2133.00	28900	20250211	-46.33	9900	20240805	56.67	28900	-46.33	20250211	15500	0.06	20250328	28900	-46.33	20250211	9900	56.67	20240805	0.04	N	377480	500	33 억	76591	N	N	1	N	N
9	20250328	091308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15560	-640	5	-3.95	283425505	18024	23.38	16200	16200	15550	21050	11340	16200	15724.89	1.14	-495	16913	16556	16353	15996	15793	16455	15895	34	4850	500	11660	10	1	6711118	1044	-11.11	7.29	12	0.27	-1400.00	2133.00	28900	20250211	-46.16	9900	20240805	57.17	28900	-46.16	20250211	15550	0.06	20250328	28900	-46.16	20250211	9900	57.17	20240805	0.04	N	377480	500	33 억	76591	N	N	1	N	N
10	20250327	162610	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16200	-500	5	-2.99	1255274800	76548	33.98	16310	16710	16150	21700	11690	16700	16399.02	1.13	515	17986	17342	16746	16102	15506	17665	16425	34	5000	500	12020	10	1	6711118	1087	-11.57	7.59	12	1.14	-1400.00	2133.00	29100	20240315	-44.33	9900	20240805	63.64	28900	-43.94	20250211	16100	0.62	20250311	28900	-43.94	20250211	9900	63.64	20240805	0.04	N	377480	500	33 억	75511	N	N	1	N	N
11	20250327	151255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16210	-490	5	-2.93	1200308410	73156	32.48	16310	16710	16150	21700	11690	16700	16407.49	1.13	459	17986	17342	16746	16102	15506	17665	16425	34	5000	500	12020	10	1	6711118	1088	-11.58	7.60	12	1.09	-1400.00	2133.00	29100	20240315	-44.30	9900	20240805	63.74	28900	-43.91	20250211	16100	0.68	20250311	28900	-43.91	20250211	9900	63.74	20240805	0.04	N	377480	500	33 억	75511	N	N	0	N	N
12	20250327	141258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16370	-330	5	-1.98	1020719850	62115	27.58	16310	16710	16150	21700	11690	16700	16432.71	1.13	5430	17986	17342	16746	16102	15506	17665	16425	34	5000	500	12020	10	1	6711118	1099	-11.69	7.67	12	0.93	-1400.00	2133.00	29100	20240315	-43.75	9900	20240805	65.35	28900	-43.36	20250211	16100	1.68	20250311	28900	-43.36	20250211	9900	65.35	20240805	0.04	N	377480	500	33 억	75511	N	N	0	N	N
13	20250327	131251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16420	-280	5	-1.68	929354260	56547	25.10	16310	16710	16150	21700	11690	16700	16435.04	1.13	6936	17986	17342	16746	16102	15506	17665	16425	34	5000	500	12020	10	1	6711118	1102	-11.73	7.70	12	0.84	-1400.00	2133.00	29100	20240315	-43.57	9900	20240805	65.86	28900	-43.18	20250211	16100	1.99	20250311	28900	-43.18	20250211	9900	65.86	20240805	0.04	N	377480	500	33 억	75511	N	N	0	N	N
14	20250327	121303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16400	-300	5	-1.80	866061870	52686	23.39	16310	16710	16150	21700	11690	16700	16438.14	1.13	7636	17986	17342	16746	16102	15506	17665	16425	34	5000	500	12020	10	1	6711118	1101	-11.71	7.69	12	0.79	-1400.00	2133.00	29100	20240315	-43.64	9900	20240805	65.66	28900	-43.25	20250211	16100	1.86	20250311	28900	-43.25	20250211	9900	65.66	20240805	0.04	N	377480	500	33 억	75511	N	N	0	N	N
15	20250327	111256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16370	-330	5	-1.98	776144360	47181	20.95	16310	16710	16150	21700	11690	16700	16450.32	1.13	8591	17986	17342	16746	16102	15506	17665	16425	34	5000	500	12020	10	1	6711118	1099	-11.69	7.67	12	0.70	-1400.00	2133.00	29100	20240315	-43.75	9900	20240805	65.35	28900	-43.36	20250211	16100	1.68	20250311	28900	-43.36	20250211	9900	65.35	20240805	0.04	N	377480	500	33 억	75511	N	N	0	N	N
16	20250327	101250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16480	-220	5	-1.32	508751280	30915	13.72	16310	16710	16150	21700	11690	16700	16456.40	1.13	145	17986	17342	16746	16102	15506	17665	16425	34	5000	500	12020	10	1	6711118	1106	-11.77	7.73	12	0.46	-1400.00	2133.00	29100	20240315	-43.37	9900	20240805	66.46	28900	-42.98	20250211	16100	2.36	20250311	28900	-42.98	20250211	9900	66.46	20240805	0.04	N	377480	500	33 억	75511	N	N	0	N	N
17	20250327	091255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16440	-260	5	-1.56	170019165	10449	4.64	16310	16450	16150	21700	11690	16700	16271.05	1.13	1928	17986	17342	16746	16102	15506	17665	16425	34	5000	500	12020	10	1	6711118	1103	-11.74	7.71	12	0.16	-1400.00	2133.00	29100	20240315	-43.51	9900	20240805	66.06	28900	-43.11	20250211	16100	2.11	20250311	28900	-43.11	20250211	9900	66.06	20240805	0.04	N	377480	500	33 억	75511	N	N	0	N	N
18	20250326	161242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16700	440	2	2.71	3777120255	223443	272.10	16260	17390	16150	21100	11390	16260	16904.33	0.83	19131	17360	16810	16500	15950	15640	16655	15795	34	4840	500	11700	10	1	6711118	1121	-11.93	7.83	12	3.33	-1400.00	2133.00	29100	20240315	-42.61	9900	20240805	68.69	28900	-42.21	20250211	16100	3.73	20250311	28900	-42.21	20250211	9900	68.69	20240805	0.05	N	377480	500	33 억	55439	N	N	0	N	N
19	20250326	151242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16650	390	2	2.40	3715655055	219760	267.61	16260	17390	16150	21100	11390	16260	16907.79	0.83	18165	17360	16810	16500	15950	15640	16655	15795	34	4840	500	11700	10	1	6711118	1117	-11.89	7.81	12	3.27	-1400.00	2133.00	29100	20240315	-42.78	9900	20240805	68.18	28900	-42.39	20250211	16100	3.42	20250311	28900	-42.39	20250211	9900	68.18	20240805	0.05	N	377480	500	33 억	55439	N	N	0	N	N
20	20250326	141240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16890	630	2	3.87	3498658835	206766	251.79	16260	17390	16150	21100	11390	16260	16920.86	0.83	16019	17360	16810	16500	15950	15640	16655	15795	34	4840	500	11700	10	1	6711118	1134	-12.06	7.92	12	3.08	-1400.00	2133.00	29100	20240315	-41.96	9900	20240805	70.61	28900	-41.56	20250211	16100	4.91	20250311	28900	-41.56	20250211	9900	70.61	20240805	0.05	N	377480	500	33 억	55439	N	N	0	N	N
21	20250326	131245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16970	710	2	4.37	3342213315	197499	240.50	16260	17390	16150	21100	11390	16260	16922.68	0.83	14984	17360	16810	16500	15950	15640	16655	15795	34	4840	500	11700	10	1	6711118	1139	-12.12	7.96	12	2.94	-1400.00	2133.00	29100	20240315	-41.68	9900	20240805	71.41	28900	-41.28	20250211	16100	5.40	20250311	28900	-41.28	20250211	9900	71.41	20240805	0.05	N	377480	500	33 억	55439	N	N	0	N	N
22	20250326	121249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17000	740	2	4.55	3188795325	188456	229.49	16260	17390	16150	21100	11390	16260	16920.64	0.83	16990	17360	16810	16500	15950	15640	16655	15795	34	4840	500	11700	10	1	6711118	1141	-12.14	7.97	12	2.81	-1400.00	2133.00	29100	20240315	-41.58	9900	20240805	71.72	28900	-41.18	20250211	16100	5.59	20250311	28900	-41.18	20250211	9900	71.72	20240805	0.05	N	377480	500	33 억	55439	N	N	0	N	N
23	20250326	111245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16860	600	2	3.69	2943907985	173997	211.88	16260	17390	16150	21100	11390	16260	16919.30	0.83	15326	17360	16810	16500	15950	15640	16655	15795	34	4840	500	11700	10	1	6711118	1131	-12.04	7.90	12	2.59	-1400.00	2133.00	29100	20240315	-42.06	9900	20240805	70.30	28900	-41.66	20250211	16100	4.72	20250311	28900	-41.66	20250211	9900	70.30	20240805	0.05	N	377480	500	33 억	55439	N	N	0	N	N
24	20250326	101245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16950	690	2	4.24	1648413900	98153	119.53	16260	17250	16150	21100	11390	16260	16794.33	0.83	5210	17360	16810	16500	15950	15640	16655	15795	34	4840	500	11700	10	1	6711118	1138	-12.11	7.95	12	1.46	-1400.00	2133.00	29100	20240315	-41.75	9900	20240805	71.21	28900	-41.35	20250211	16100	5.28	20250311	28900	-41.35	20250211	9900	71.21	20240805	0.05	N	377480	500	33 억	55439	N	N	0	N	N
25	20250326	091246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16210	-50	5	-0.31	78384640	4788	5.83	16260	16550	16210	21100	11390	16260	16371.06	0.83	1382	17360	16810	16500	15950	15640	16655	15795	34	4840	500	11700	10	1	6711118	1088	-11.58	7.60	12	0.07	-1400.00	2133.00	29100	20240315	-44.30	9900	20240805	63.74	28900	-43.91	20250211	16100	0.68	20250311	28900	-43.91	20250211	9900	63.74	20240805	0.05	N	377480	500	33 억	55439	N	N	0	N	N
26	20250325	161235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16260	-560	5	-3.33	1339643570	81475	75.44	16900	17050	16190	21850	11780	16820	16442.94	0.87	-6070	17406	17112	16836	16542	16266	16975	16405	33	5030	500	12110	10	1	6682711	1087	-18.01	4.97	12	1.22	-903.00	3271.00	29100	20240315	-44.12	9900	20240805	64.24	28900	-43.74	20250211	16100	0.99	20250311	28900	-43.74	20250211	9900	64.24	20240805	0.05	N	377480	500	33 억	57919	N	N	4	N	N
27	20250325	151238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16300	-520	5	-3.09	1307617550	79507	73.62	16900	17050	16190	21850	11780	16820	16446.57	0.87	-6026	17406	17112	16836	16542	16266	16975	16405	33	5030	500	12110	10	1	6682711	1089	-18.05	4.98	12	1.19	-903.00	3271.00	29100	20240315	-43.99	9900	20240805	64.65	28900	-43.60	20250211	16100	1.24	20250311	28900	-43.60	20250211	9900	64.65	20240805	0.05	N	377480	500	33 억	57919	N	N	4	N	N
28	20250325	141235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16250	-570	5	-3.39	1225033400	74431	68.92	16900	17050	16190	21850	11780	16820	16458.64	0.87	-8236	17406	17112	16836	16542	16266	16975	16405	33	5030	500	12110	10	1	6682711	1086	-18.00	4.97	12	1.11	-903.00	3271.00	29100	20240315	-44.16	9900	20240805	64.14	28900	-43.77	20250211	16100	0.93	20250311	28900	-43.77	20250211	9900	64.14	20240805	0.05	N	377480	500	33 억	57919	N	N	4	N	N
29	20250325	131327	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16360	-460	5	-2.73	973257590	58950	54.59	16900	17050	16300	21850	11780	16820	16509.88	0.87	-7299	17406	17112	16836	16542	16266	16975	16405	33	5030	500	12110	10	1	6682711	1093	-18.12	5.00	12	0.88	-903.00	3271.00	29100	20240315	-43.78	9900	20240805	65.25	28900	-43.39	20250211	16100	1.61	20250311	28900	-43.39	20250211	9900	65.25	20240805	0.05	N	377480	500	33 억	57919	N	N	4	N	N
30	20250325	121236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16380	-440	5	-2.62	882132715	53381	49.43	16900	17050	16300	21850	11780	16820	16525.22	0.87	-9472	17406	17112	16836	16542	16266	16975	16405	33	5030	500	12110	10	1	6682711	1095	-18.14	5.01	12	0.80	-903.00	3271.00	29100	20240315	-43.71	9900	20240805	65.45	28900	-43.32	20250211	16100	1.74	20250311	28900	-43.32	20250211	9900	65.45	20240805	0.05	N	377480	500	33 억	57919	N	N	4	N	N
31	20250325	111236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16490	-330	5	-1.96	621687670	37447	34.68	16900	17050	16430	21850	11780	16820	16601.80	0.87	-8761	17406	17112	16836	16542	16266	16975	16405	33	5030	500	12110	10	1	6682711	1102	-18.26	5.04	12	0.56	-903.00	3271.00	29100	20240315	-43.33	9900	20240805	66.57	28900	-42.94	20250211	16100	2.42	20250311	28900	-42.94	20250211	9900	66.57	20240805	0.05	N	377480	500	33 억	57919	N	N	4	N	N
32	20250325	101247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16570	-250	5	-1.49	458624975	27567	25.53	16900	17050	16450	21850	11780	16820	16636.74	0.87	-5714	17406	17112	16836	16542	16266	16975	16405	33	5030	500	12110	10	1	6682711	1107	-18.35	5.07	12	0.41	-903.00	3271.00	29100	20240315	-43.06	9900	20240805	67.37	28900	-42.66	20250211	16100	2.92	20250311	28900	-42.66	20250211	9900	67.37	20240805	0.05	N	377480	500	33 억	57919	N	N	4	N	N
33	20250325	091247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16720	-100	5	-0.59	146645770	8703	8.06	16900	17050	16720	21850	11780	16820	16850.03	0.87	-1929	17406	17112	16836	16542	16266	16975	16405	33	5030	500	12110	10	1	6682711	1117	-18.52	5.11	12	0.13	-903.00	3271.00	29100	20240315	-42.54	9900	20240805	68.89	28900	-42.15	20250211	16100	3.85	20250311	28900	-42.15	20250211	9900	68.89	20240805	0.05	N	377480	500	33 억	57919	N	N	4	N	N
34	20250324	161232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16820	80	2	0.48	1799184060	107271	117.08	17000	17130	16560	21750	11720	16740	16772.31	0.55	13807	17480	17110	16720	16350	15960	17295	16535	33	5010	500	12050	10	1	6682711	1124	-18.63	5.14	12	1.61	-903.00	3271.00	29100	20240315	-42.20	9900	20240805	69.90	28900	-41.80	20250211	16100	4.47	20250311	28900	-41.80	20250211	9900	69.90	20240805	0.04	N	377480	500	33 억	36848	N	N	4	N	N
35	20250324	151241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16830	90	2	0.54	1750611470	104384	113.93	17000	17130	16560	21750	11720	16740	16770.88	0.55	14846	17480	17110	16720	16350	15960	17295	16535	33	5010	500	12050	10	1	6682711	1125	-18.64	5.15	12	1.56	-903.00	3271.00	29100	20240315	-42.16	9900	20240805	70.00	28900	-41.76	20250211	16100	4.53	20250311	28900	-41.76	20250211	9900	70.00	20240805	0.04	N	377480	500	33 억	36848	N	N	0	N	N
36	20250324	141243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16750	10	2	0.06	1537677750	91716	100.10	17000	17130	16560	21750	11720	16740	16765.64	0.55	10609	17480	17110	16720	16350	15960	17295	16535	33	5010	500	12050	10	1	6682711	1119	-18.55	5.12	12	1.37	-903.00	3271.00	29100	20240315	-42.44	9900	20240805	69.19	28900	-42.04	20250211	16100	4.04	20250311	28900	-42.04	20250211	9900	69.19	20240805	0.04	N	377480	500	33 억	36848	N	N	0	N	N
37	20250324	131243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16830	90	2	0.54	1258115310	74984	81.84	17000	17130	16560	21750	11720	16740	16778.45	0.55	12425	17480	17110	16720	16350	15960	17295	16535	33	5010	500	12050	10	1	6682711	1125	-18.64	5.15	12	1.12	-903.00	3271.00	29100	20240315	-42.16	9900	20240805	70.00	28900	-41.76	20250211	16100	4.53	20250311	28900	-41.76	20250211	9900	70.00	20240805	0.04	N	377480	500	33 억	36848	N	N	0	N	N
38	20250324	121240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16790	50	2	0.30	1096887560	65369	71.35	17000	17130	16560	21750	11720	16740	16779.94	0.55	8558	17480	17110	16720	16350	15960	17295	16535	33	5010	500	12050	10	1	6682711	1122	-18.59	5.13	12	0.98	-903.00	3271.00	29100	20240315	-42.30	9900	20240805	69.60	28900	-41.90	20250211	16100	4.29	20250311	28900	-41.90	20250211	9900	69.60	20240805	0.04	N	377480	500	33 억	36848	N	N	0	N	N
39	20250324	111240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16690	-50	5	-0.30	941884440	56104	61.23	17000	17130	16560	21750	11720	16740	16788.19	0.55	4782	17480	17110	16720	16350	15960	17295	16535	33	5010	500	12050	10	1	6682711	1115	-18.48	5.10	12	0.84	-903.00	3271.00	29100	20240315	-42.65	9900	20240805	68.59	28900	-42.25	20250211	16100	3.66	20250311	28900	-42.25	20250211	9900	68.59	20240805	0.04	N	377480	500	33 억	36848	N	N	0	N	N
40	20250324	101236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16660	-80	5	-0.48	763089730	45383	49.53	17000	17130	16560	21750	11720	16740	16814.44	0.55	5994	17480	17110	16720	16350	15960	17295	16535	33	5010	500	12050	10	1	6682711	1113	-18.45	5.09	12	0.68	-903.00	3271.00	29100	20240315	-42.75	9900	20240805	68.28	28900	-42.35	20250211	16100	3.48	20250311	28900	-42.35	20250211	9900	68.28	20240805	0.04	N	377480	500	33 억	36848	N	N	0	N	N
41	20250324	091238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16950	210	2	1.25	237757280	14052	15.34	17000	17130	16740	21750	11720	16740	16919.83	0.55	1099	17480	17110	16720	16350	15960	17295	16535	33	5010	500	12050	10	1	6682711	1133	-18.77	5.18	12	0.21	-903.00	3271.00	29100	20240315	-41.75	9900	20240805	71.21	28900	-41.35	20250211	16100	5.28	20250311	28900	-41.35	20250211	9900	71.21	20240805	0.04	N	377480	500	33 억	36848	N	N	0	N	N
42	20250321	161253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16740	-50	5	-0.30	1525803220	91047	81.50	16510	17090	16330	21800	11760	16790	16758.48	0.43	3656	17930	17360	17070	16500	16210	17215	16355	33	5010	500	12080	10	1	6682711	1119	-18.54	5.12	12	1.36	-903.00	3271.00	29100	20240315	-42.47	9900	20240805	69.09	28900	-42.08	20250211	16100	3.98	20250311	28900	-42.08	20250211	9900	69.09	20240805	0.04	N	377480	500	33 억	28525	N	N	0	N	N
43	20250321	151239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16750	-40	5	-0.24	1476535980	88102	78.86	16510	17090	16330	21800	11760	16790	16759.39	0.43	3096	17930	17360	17070	16500	16210	17215	16355	33	5010	500	12080	10	1	6682711	1119	-18.55	5.12	12	1.32	-903.00	3271.00	29100	20240315	-42.44	9900	20240805	69.19	28900	-42.04	20250211	16100	4.04	20250311	28900	-42.04	20250211	9900	69.19	20240805	0.04	N	377480	500	33 억	28525	N	N	0	N	N
44	20250321	141240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16900	110	2	0.66	1284425410	76694	68.65	16510	17090	16330	21800	11760	16790	16747.40	0.43	3708	17930	17360	17070	16500	16210	17215	16355	33	5010	500	12080	10	1	6682711	1129	-18.72	5.17	12	1.15	-903.00	3271.00	29100	20240315	-41.92	9900	20240805	70.71	28900	-41.52	20250211	16100	4.97	20250311	28900	-41.52	20250211	9900	70.71	20240805	0.04	N	377480	500	33 억	28525	N	N	0	N	N
45	20250321	131241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16910	120	2	0.71	1200241440	71714	64.19	16510	17090	16330	21800	11760	16790	16736.50	0.43	3691	17930	17360	17070	16500	16210	17215	16355	33	5010	500	12080	10	1	6682711	1130	-18.73	5.17	12	1.07	-903.00	3271.00	29100	20240315	-41.89	9900	20240805	70.81	28900	-41.49	20250211	16100	5.03	20250311	28900	-41.49	20250211	9900	70.81	20240805	0.04	N	377480	500	33 억	28525	N	N	0	N	N
46	20250321	121241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17050	260	2	1.55	1069269160	63996	57.29	16510	17090	16330	21800	11760	16790	16708.37	0.43	5540	17930	17360	17070	16500	16210	17215	16355	33	5010	500	12080	10	1	6682711	1139	-18.88	5.21	12	0.96	-903.00	3271.00	29100	20240315	-41.41	9900	20240805	72.22	28900	-41.00	20250211	16100	5.90	20250311	28900	-41.00	20250211	9900	72.22	20240805	0.04	N	377480	500	33 억	28525	N	N	0	N	N
47	20250321	111241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16730	-60	5	-0.36	861338845	51722	46.30	16510	16900	16330	21800	11760	16790	16653.24	0.43	10467	17930	17360	17070	16500	16210	17215	16355	33	5010	500	12080	10	1	6682711	1118	-18.53	5.11	12	0.77	-903.00	3271.00	29100	20240315	-42.51	9900	20240805	68.99	28900	-42.11	20250211	16100	3.91	20250311	28900	-42.11	20250211	9900	68.99	20240805	0.04	N	377480	500	33 억	28525	N	N	0	N	N
48	20250321	101242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16600	-190	5	-1.13	623471830	37463	33.54	16510	16900	16330	21800	11760	16790	16642.33	0.43	9137	17930	17360	17070	16500	16210	17215	16355	33	5010	500	12080	10	1	6682711	1109	-18.38	5.07	12	0.56	-903.00	3271.00	29100	20240315	-42.96	9900	20240805	67.68	28900	-42.56	20250211	16100	3.11	20250311	28900	-42.56	20250211	9900	67.68	20240805	0.04	N	377480	500	33 억	28525	N	N	0	N	N
49	20250321	091249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16740	-50	5	-0.30	174321010	10465	9.37	16510	16900	16330	21800	11760	16790	16657.51	0.43	3317	17930	17360	17070	16500	16210	17215	16355	33	5010	500	12080	10	1	6682711	1119	-18.54	5.12	12	0.16	-903.00	3271.00	29100	20240315	-42.47	9900	20240805	69.09	28900	-42.08	20250211	16100	3.98	20250311	28900	-42.08	20250211	9900	69.09	20240805	0.04	N	377480	500	33 억	28525	N	N	0	N	N
50	20250320	161852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16790	-570	5	-3.28	1888939110	111074	109.32	17640	17640	16780	22550	12160	17360	17006.88	0.30	5390	18093	17726	17523	17156	16953	17625	17055	33	5190	500	12490	10	1	6682711	1122	-18.59	5.13	12	1.66	-903.00	3271.00	29100	20240315	-42.30	9900	20240805	69.60	28900	-41.90	20250211	16100	4.29	20250311	28900	-41.90	20250211	9900	69.60	20240805	0.04	N	377480	500	33 억	19770	N	N	0	N	N
51	20250320	151237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16795	-565	5	-3.25	1816037990	106733	105.05	17640	17640	16795	22550	12160	17360	17014.78	0.30	4707	18093	17726	17523	17156	16953	17625	17055	33	5190	500	12490	10	1	6682711	1122	-18.60	5.13	12	1.60	-903.00	3271.00	29100	20240315	-42.29	9900	20240805	69.65	28900	-41.89	20250211	16100	4.32	20250311	28900	-41.89	20250211	9900	69.65	20240805	0.04	N	377480	500	33 억	19770	N	N	0	N	N
52	20250320	141241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16830	-530	5	-3.05	1547824655	90795	89.36	17640	17640	16820	22550	12160	17360	17047.47	0.30	4566	18093	17726	17523	17156	16953	17625	17055	33	5190	500	12490	10	1	6682711	1125	-18.64	5.15	12	1.36	-903.00	3271.00	29100	20240315	-42.16	9900	20240805	70.00	28900	-41.76	20250211	16100	4.53	20250311	28900	-41.76	20250211	9900	70.00	20240805	0.04	N	377480	500	33 억	19770	N	N	0	N	N
53	20250320	131240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16890	-470	5	-2.71	1356180720	79430	78.18	17640	17640	16880	22550	12160	17360	17073.91	0.30	6235	18093	17726	17523	17156	16953	17625	17055	33	5190	500	12490	10	1	6682711	1129	-18.70	5.16	12	1.19	-903.00	3271.00	29100	20240315	-41.96	9900	20240805	70.61	28900	-41.56	20250211	16100	4.91	20250311	28900	-41.56	20250211	9900	70.61	20240805	0.04	N	377480	500	33 억	19770	N	N	0	N	N
54	20250320	121237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16980	-380	5	-2.19	1095314720	64019	63.01	17640	17640	16920	22550	12160	17360	17109.21	0.30	8662	18093	17726	17523	17156	16953	17625	17055	33	5190	500	12490	10	1	6682711	1135	-18.80	5.19	12	0.96	-903.00	3271.00	29100	20240315	-41.65	9900	20240805	71.52	28900	-41.25	20250211	16100	5.47	20250311	28900	-41.25	20250211	9900	71.52	20240805	0.04	N	377480	500	33 억	19770	N	N	0	N	N
55	20250320	111237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17070	-290	5	-1.67	929421000	54260	53.40	17640	17640	16920	22550	12160	17360	17129.03	0.30	3679	18093	17726	17523	17156	16953	17625	17055	33	5190	500	12490	10	1	6682711	1141	-18.90	5.22	12	0.81	-903.00	3271.00	29100	20240315	-41.34	9900	20240805	72.42	28900	-40.93	20250211	16100	6.02	20250311	28900	-40.93	20250211	9900	72.42	20240805	0.04	N	377480	500	33 억	19770	N	N	0	N	N
56	20250320	101237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17020	-340	5	-1.96	577319510	33525	33.00	17640	17640	17010	22550	12160	17360	17220.57	0.30	-162	18093	17726	17523	17156	16953	17625	17055	33	5190	500	12490	10	1	6682711	1137	-18.85	5.20	12	0.50	-903.00	3271.00	29100	20240315	-41.51	9900	20240805	71.92	28900	-41.11	20250211	16100	5.71	20250311	28900	-41.11	20250211	9900	71.92	20240805	0.04	N	377480	500	33 억	19770	N	N	0	N	N
57	20250320	091241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17400	40	2	0.23	119274695	6828	6.72	17640	17640	17400	22550	12160	17360	17468.47	0.30	-1108	18093	17726	17523	17156	16953	17625	17055	33	5190	500	12490	10	1	6682711	1163	-19.27	5.32	12	0.10	-903.00	3271.00	29100	20240315	-40.21	9900	20240805	75.76	28900	-39.79	20250211	16100	8.07	20250311	28900	-39.79	20250211	9900	75.76	20240805	0.04	N	377480	500	33 억	19770	N	N	0	N	N
58	20250319	161230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17360	-590	5	-3.29	1757013105	100827	112.14	17890	17890	17320	23300	12570	17950	17425.87	0.24	3603	18716	18332	18086	17702	17456	18210	17580	33	5350	500	12920	10	1	6682711	1160	-19.22	5.31	12	1.51	-903.00	3271.00	29100	20240315	-40.34	9900	20240805	75.35	28900	-39.93	20250211	16100	7.83	20250311	28900	-39.93	20250211	9900	75.35	20240805	0.05	N	377480	500	33 억	16292	N	N	0	N	N
59	20250319	151234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17360	-590	5	-3.29	1671329105	95890	106.65	17890	17890	17320	23300	12570	17950	17429.24	0.24	3926	18716	18332	18086	17702	17456	18210	17580	33	5350	500	12920	10	1	6682711	1160	-19.22	5.31	12	1.43	-903.00	3271.00	29100	20240315	-40.34	9900	20240805	75.35	28900	-39.93	20250211	16100	7.83	20250311	28900	-39.93	20250211	9900	75.35	20240805	0.05	N	377480	500	33 억	16292	N	N	0	N	N
60	20250319	141237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17380	-570	5	-3.18	1490859615	85500	95.10	17890	17890	17320	23300	12570	17950	17436.50	0.24	3646	18716	18332	18086	17702	17456	18210	17580	33	5350	500	12920	10	1	6682711	1161	-19.25	5.31	12	1.28	-903.00	3271.00	29100	20240315	-40.27	9900	20240805	75.56	28900	-39.86	20250211	16100	7.95	20250311	28900	-39.86	20250211	9900	75.56	20240805	0.05	N	377480	500	33 억	16292	N	N	0	N	N
61	20250319	131236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17460	-490	5	-2.73	1354266095	77653	86.37	17890	17890	17320	23300	12570	17950	17439.47	0.24	4901	18716	18332	18086	17702	17456	18210	17580	33	5350	500	12920	10	1	6682711	1167	-19.34	5.34	12	1.16	-903.00	3271.00	29100	20240315	-40.00	9900	20240805	76.36	28900	-39.58	20250211	16100	8.45	20250311	28900	-39.58	20250211	9900	76.36	20240805	0.05	N	377480	500	33 억	16292	N	N	0	N	N
62	20250319	121234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17430	-520	5	-2.90	1244378795	71358	79.37	17890	17890	17320	23300	12570	17950	17437.99	0.24	4747	18716	18332	18086	17702	17456	18210	17580	33	5350	500	12920	10	1	6682711	1165	-19.30	5.33	12	1.07	-903.00	3271.00	29100	20240315	-40.10	9900	20240805	76.06	28900	-39.69	20250211	16100	8.26	20250311	28900	-39.69	20250211	9900	76.06	20240805	0.05	N	377480	500	33 억	16292	N	N	0	N	N
63	20250319	111233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17420	-530	5	-2.95	1031860505	59130	65.77	17890	17890	17320	23300	12570	17950	17450.07	0.24	1140	18716	18332	18086	17702	17456	18210	17580	33	5350	500	12920	10	1	6682711	1164	-19.29	5.33	12	0.88	-903.00	3271.00	29100	20240315	-40.14	9900	20240805	75.96	28900	-39.72	20250211	16100	8.20	20250311	28900	-39.72	20250211	9900	75.96	20240805	0.05	N	377480	500	33 억	16292	N	N	0	N	N
64	20250319	101234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17380	-570	5	-3.18	761719760	43561	48.45	17890	17890	17350	23300	12570	17950	17485.47	0.24	1019	18716	18332	18086	17702	17456	18210	17580	33	5350	500	12920	10	1	6682711	1161	-19.25	5.31	12	0.65	-903.00	3271.00	29100	20240315	-40.27	9900	20240805	75.56	28900	-39.86	20250211	16100	7.95	20250311	28900	-39.86	20250211	9900	75.56	20240805	0.05	N	377480	500	33 억	16292	N	N	0	N	N
65	20250319	091240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17540	-410	5	-2.28	213621735	12120	13.48	17890	17890	17520	23300	12570	17950	17623.51	0.24	45	18716	18332	18086	17702	17456	18210	17580	33	5350	500	12920	10	1	6682711	1172	-19.42	5.36	12	0.18	-903.00	3271.00	29100	20240315	-39.73	9900	20240805	77.17	28900	-39.31	20250211	16100	8.94	20250311	28900	-39.31	20250211	9900	77.17	20240805	0.05	N	377480	500	33 억	16292	N	N	0	N	N
66	20250318	161228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17950	-250	5	-1.37	1605308730	89153	76.54	18300	18470	17840	23650	12740	18200	18006.37	0.31	-4756	18900	18550	18340	17990	17780	18445	17885	33	5450	500	13100	10	1	6682711	1200	-19.88	5.49	12	1.33	-903.00	3271.00	29100	20240315	-38.32	9900	20240805	81.31	28900	-37.89	20250211	16100	11.49	20250311	28900	-37.89	20250211	9900	81.31	20240805	0.05	N	377480	500	33 억	20985	N	N	2	N	N
67	20250318	151233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17960	-240	5	-1.32	1557077410	86465	74.23	18300	18470	17840	23650	12740	18200	18008.18	0.31	-4994	18900	18550	18340	17990	17780	18445	17885	33	5450	500	13100	10	1	6682711	1200	-19.89	5.49	12	1.29	-903.00	3271.00	29100	20240315	-38.28	9900	20240805	81.41	28900	-37.85	20250211	16100	11.55	20250311	28900	-37.85	20250211	9900	81.41	20240805	0.05	N	377480	500	33 억	20985	N	N	2	N	N
68	20250318	141230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17910	-290	5	-1.59	1402680550	77847	66.83	18300	18470	17840	23650	12740	18200	18018.43	0.31	-4453	18900	18550	18340	17990	17780	18445	17885	33	5450	500	13100	10	1	6682711	1197	-19.83	5.48	12	1.16	-903.00	3271.00	29100	20240315	-38.45	9900	20240805	80.91	28900	-38.03	20250211	16100	11.24	20250311	28900	-38.03	20250211	9900	80.91	20240805	0.05	N	377480	500	33 억	20985	N	N	2	N	N
69	20250318	131230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17910	-290	5	-1.59	1288277195	71459	61.35	18300	18470	17840	23650	12740	18200	18028.20	0.31	-4550	18900	18550	18340	17990	17780	18445	17885	33	5450	500	13100	10	1	6682711	1197	-19.83	5.48	12	1.07	-903.00	3271.00	29100	20240315	-38.45	9900	20240805	80.91	28900	-38.03	20250211	16100	11.24	20250311	28900	-38.03	20250211	9900	80.91	20240805	0.05	N	377480	500	33 억	20985	N	N	2	N	N
70	20250318	121232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17920	-280	5	-1.54	1202622705	66680	57.25	18300	18470	17840	23650	12740	18200	18035.73	0.31	-4584	18900	18550	18340	17990	17780	18445	17885	33	5450	500	13100	10	1	6682711	1198	-19.84	5.48	12	1.00	-903.00	3271.00	29100	20240315	-38.42	9900	20240805	81.01	28900	-37.99	20250211	16100	11.30	20250311	28900	-37.99	20250211	9900	81.01	20240805	0.05	N	377480	500	33 억	20985	N	N	2	N	N
71	20250318	111230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17940	-260	5	-1.43	1091741185	60500	51.94	18300	18470	17840	23650	12740	18200	18045.31	0.31	-5582	18900	18550	18340	17990	17780	18445	17885	33	5450	500	13100	10	1	6682711	1199	-19.87	5.48	12	0.91	-903.00	3271.00	29100	20240315	-38.35	9900	20240805	81.21	28900	-37.92	20250211	16100	11.43	20250311	28900	-37.92	20250211	9900	81.21	20240805	0.05	N	377480	500	33 억	20985	N	N	2	N	N
72	20250318	101233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17980	-220	5	-1.21	923555505	51124	43.89	18300	18470	17840	23650	12740	18200	18065.01	0.31	-6643	18900	18550	18340	17990	17780	18445	17885	33	5450	500	13100	10	1	6682711	1202	-19.91	5.50	12	0.77	-903.00	3271.00	29100	20240315	-38.21	9900	20240805	81.62	28900	-37.79	20250211	16100	11.68	20250311	28900	-37.79	20250211	9900	81.62	20240805	0.05	N	377480	500	33 억	20985	N	N	2	N	N
73	20250318	091235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18040	-160	5	-0.88	296796010	16310	14.00	18300	18470	18020	23650	12740	18200	18197.18	0.31	-4542	18900	18550	18340	17990	17780	18445	17885	33	5450	500	13100	10	1	6682711	1206	-19.98	5.52	12	0.24	-903.00	3271.00	29100	20240315	-38.01	9900	20240805	82.22	28900	-37.58	20250211	16100	12.05	20250311	28900	-37.58	20250211	9900	82.22	20240805	0.05	N	377480	500	33 억	20985	N	N	2	N	N
74	20250317	161227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18200	-370	5	-1.99	2103141420	115051	60.14	18660	18690	18130	24100	13000	18570	18280.20	0.49	-11056	19850	19210	18360	17720	16870	19530	18040	33	5530	500	13370	10	1	6682711	1216	-20.16	5.56	12	1.72	-903.00	3271.00	29100	20240315	-37.46	9900	20240805	83.84	28900	-37.02	20250211	16100	13.04	20250311	28900	-37.02	20250211	9900	83.84	20240805	0.06	N	377480	500	33 억	32480	N	N	2	N	N
75	20250317	151226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18190	-380	5	-2.05	2046390090	111933	58.51	18660	18690	18130	24100	13000	18570	18282.28	0.49	-10654	19850	19210	18360	17720	16870	19530	18040	33	5530	500	13370	10	1	6682711	1216	-20.14	5.56	12	1.67	-903.00	3271.00	29100	20240315	-37.49	9900	20240805	83.74	28900	-37.06	20250211	16100	12.98	20250311	28900	-37.06	20250211	9900	83.74	20240805	0.06	N	377480	500	33 억	32480	N	N	21	N	N
76	20250317	141228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18240	-330	5	-1.78	1816478960	99315	51.91	18660	18690	18130	24100	13000	18570	18290.08	0.49	-8554	19850	19210	18360	17720	16870	19530	18040	33	5530	500	13370	10	1	6682711	1219	-20.20	5.58	12	1.49	-903.00	3271.00	29100	20240315	-37.32	9900	20240805	84.24	28900	-36.89	20250211	16100	13.29	20250311	28900	-36.89	20250211	9900	84.24	20240805	0.06	N	377480	500	33 억	32480	N	N	21	N	N
77	20250317	131227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18320	-250	5	-1.35	1694965040	92658	48.43	18660	18690	18130	24100	13000	18570	18292.70	0.49	-8173	19850	19210	18360	17720	16870	19530	18040	33	5530	500	13370	10	1	6682711	1224	-20.29	5.60	12	1.39	-903.00	3271.00	29100	20240315	-37.04	9900	20240805	85.05	28900	-36.61	20250211	16100	13.79	20250311	28900	-36.61	20250211	9900	85.05	20240805	0.06	N	377480	500	33 억	32480	N	N	21	N	N
78	20250317	121226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18190	-380	5	-2.05	1555415100	85026	44.44	18660	18690	18130	24100	13000	18570	18293.41	0.49	-7958	19850	19210	18360	17720	16870	19530	18040	33	5530	500	13370	10	1	6682711	1216	-20.14	5.56	12	1.27	-903.00	3271.00	29100	20240315	-37.49	9900	20240805	83.74	28900	-37.06	20250211	16100	12.98	20250311	28900	-37.06	20250211	9900	83.74	20240805	0.06	N	377480	500	33 억	32480	N	N	21	N	N
79	20250317	111226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18220	-350	5	-1.88	1174694060	64117	33.51	18660	18690	18130	24100	13000	18570	18321.10	0.49	-4738	19850	19210	18360	17720	16870	19530	18040	33	5530	500	13370	10	1	6682711	1218	-20.18	5.57	12	0.96	-903.00	3271.00	29100	20240315	-37.39	9900	20240805	84.04	28900	-36.96	20250211	16100	13.17	20250311	28900	-36.96	20250211	9900	84.04	20240805	0.06	N	377480	500	33 억	32480	N	N	21	N	N
80	20250317	101225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18290	-280	5	-1.51	863261730	47046	24.59	18660	18690	18130	24100	13000	18570	18349.31	0.49	-7898	19850	19210	18360	17720	16870	19530	18040	33	5530	500	13370	10	1	6682711	1222	-20.25	5.59	12	0.70	-903.00	3271.00	29100	20240315	-37.15	9900	20240805	84.75	28900	-36.71	20250211	16100	13.60	20250311	28900	-36.71	20250211	9900	84.75	20240805	0.06	N	377480	500	33 억	32480	N	N	21	N	N
81	20250317	091228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18370	-200	5	-1.08	336379715	18292	9.56	18660	18690	18130	24100	13000	18570	18389.44	0.49	-1333	19850	19210	18360	17720	16870	19530	18040	33	5530	500	13370	10	1	6682711	1228	-20.34	5.62	12	0.27	-903.00	3271.00	29100	20240315	-36.87	9900	20240805	85.56	28900	-36.44	20250211	16100	14.10	20250311	28900	-36.44	20250211	9900	85.56	20240805	0.06	N	377480	500	33 억	32480	N	N	21	N	N
82	20250314	161221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18570	720	2	4.03	3506684890	190469	86.37	17650	19000	17510	23200	12500	17850	18410.60	0.26	14998	19710	18780	18290	17360	16870	18535	17115	33	5350	500	12850	10	1	6682711	1241	-20.56	5.68	12	2.85	-903.00	3271.00	29100	20240315	-36.19	9900	20240805	87.58	28900	-35.74	20250211	16100	15.34	20250311	29100	-36.19	20240315	9900	87.58	20240805	0.08	N	377480	500	33 억	17640	N	N	21	N	N
83	20250314	151230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18520	670	2	3.75	3409931050	185251	84.00	17650	19000	17510	23200	12500	17850	18407.09	0.26	15886	19710	18780	18290	17360	16870	18535	17115	33	5350	500	12850	10	1	6682711	1238	-20.51	5.66	12	2.77	-903.00	3271.00	29100	20240315	-36.36	9900	20240805	87.07	28900	-35.92	20250211	16100	15.03	20250311	29100	-36.36	20240315	9900	87.07	20240805	0.08	N	377480	500	33 억	17640	N	N	1	N	N
84	20250314	141223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18630	780	2	4.37	3096575365	168379	76.35	17650	19000	17510	23200	12500	17850	18390.51	0.26	16205	19710	18780	18290	17360	16870	18535	17115	33	5350	500	12850	10	1	6682711	1245	-20.63	5.70	12	2.52	-903.00	3271.00	29100	20240315	-35.98	9900	20240805	88.18	28900	-35.54	20250211	16100	15.71	20250311	29100	-35.98	20240315	9900	88.18	20240805	0.08	N	377480	500	33 억	17640	N	N	1	N	N
85	20250314	131221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18650	800	2	4.48	2741964145	149320	67.71	17650	19000	17510	23200	12500	17850	18363.01	0.26	12099	19710	18780	18290	17360	16870	18535	17115	33	5350	500	12850	10	1	6682711	1246	-20.65	5.70	12	2.23	-903.00	3271.00	29100	20240315	-35.91	9900	20240805	88.38	28900	-35.47	20250211	16100	15.84	20250311	29100	-35.91	20240315	9900	88.38	20240805	0.08	N	377480	500	33 억	17640	N	N	1	N	N
86	20250314	121223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18460	610	2	3.42	1602674175	88413	40.09	17650	18500	17510	23200	12500	17850	18127.13	0.26	15370	19710	18780	18290	17360	16870	18535	17115	33	5350	500	12850	10	1	6682711	1234	-20.44	5.64	12	1.32	-903.00	3271.00	29100	20240315	-36.56	9900	20240805	86.46	28900	-36.12	20250211	16100	14.66	20250311	29100	-36.56	20240315	9900	86.46	20240805	0.08	N	377480	500	33 억	17640	N	N	1	N	N
87	20250314	111224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18350	500	2	2.80	1237201790	68597	31.11	17650	18400	17510	23200	12500	17850	18035.80	0.26	8423	19710	18780	18290	17360	16870	18535	17115	33	5350	500	12850	10	1	6682711	1226	-20.32	5.61	12	1.03	-903.00	3271.00	29100	20240315	-36.94	9900	20240805	85.35	28900	-36.51	20250211	16100	13.98	20250311	29100	-36.94	20240315	9900	85.35	20240805	0.08	N	377480	500	33 억	17640	N	N	1	N	N
88	20250314	101222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18140	290	2	1.62	776417335	43358	19.66	17650	18230	17510	23200	12500	17850	17907.13	0.26	5291	19710	18780	18290	17360	16870	18535	17115	33	5350	500	12850	10	1	6682711	1212	-20.09	5.55	12	0.65	-903.00	3271.00	29100	20240315	-37.66	9900	20240805	83.23	28900	-37.23	20250211	16100	12.67	20250311	29100	-37.66	20240315	9900	83.23	20240805	0.08	N	377480	500	33 억	17640	N	N	1	N	N
89	20250314	091228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17680	-170	5	-0.95	142972430	8048	3.65	17650	17920	17510	23200	12500	17850	17764.96	0.26	468	19710	18780	18290	17360	16870	18535	17115	33	5350	500	12850	10	1	6682711	1182	-19.58	5.41	12	0.12	-903.00	3271.00	29100	20240315	-39.24	9900	20240805	78.59	28900	-38.82	20250211	16100	9.81	20250311	29100	-39.24	20240315	9900	78.59	20240805	0.08	N	377480	500	33 억	17640	N	N	1	N	N
90	20250313	161214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17850	-500	5	-2.72	4028128075	219485	93.19	18540	19220	17800	23850	12850	18350	18352.66	0.87	-47139	19443	18896	17953	17406	16463	19170	17680	33	5500	500	13210	10	1	6682711	1193	-19.77	5.46	12	3.28	-903.00	3271.00	29100	20240315	-38.66	9900	20240805	80.30	28900	-38.24	20250211	16100	10.87	20250311	29100	-38.66	20240315	9900	80.30	20240805	0.07	N	377480	500	33 억	58459	N	N	1	N	N
91	20250313	151215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17810	-540	5	-2.94	3979587595	216764	92.03	18540	19220	17800	23850	12850	18350	18359.08	0.87	-46378	19443	18896	17953	17406	16463	19170	17680	33	5500	500	13210	10	1	6682711	1190	-19.72	5.44	12	3.24	-903.00	3271.00	29100	20240315	-38.80	9900	20240805	79.90	28900	-38.37	20250211	16100	10.62	20250311	29100	-38.80	20240315	9900	79.90	20240805	0.07	N	377480	500	33 억	58459	N	N	0	N	N
92	20250313	141216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17840	-510	5	-2.78	3723133900	202369	85.92	18540	19220	17810	23850	12850	18350	18397.75	0.87	-46195	19443	18896	17953	17406	16463	19170	17680	33	5500	500	13210	10	1	6682711	1192	-19.76	5.45	12	3.03	-903.00	3271.00	29100	20240315	-38.69	9900	20240805	80.20	28900	-38.27	20250211	16100	10.81	20250311	29100	-38.69	20240315	9900	80.20	20240805	0.07	N	377480	500	33 억	58459	N	N	0	N	N
93	20250313	131215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17890	-460	5	-2.51	3588866450	194864	82.74	18540	19220	17810	23850	12850	18350	18417.29	0.87	-43427	19443	18896	17953	17406	16463	19170	17680	33	5500	500	13210	10	1	6682711	1196	-19.81	5.47	12	2.92	-903.00	3271.00	29100	20240315	-38.52	9900	20240805	80.71	28900	-38.10	20250211	16100	11.12	20250311	29100	-38.52	20240315	9900	80.71	20240805	0.07	N	377480	500	33 억	58459	N	N	0	N	N
94	20250313	121215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17900	-450	5	-2.45	3407574725	184726	78.43	18540	19220	17900	23850	12850	18350	18446.64	0.87	-44040	19443	18896	17953	17406	16463	19170	17680	33	5500	500	13210	10	1	6682711	1196	-19.82	5.47	12	2.76	-903.00	3271.00	29100	20240315	-38.49	9900	20240805	80.81	28900	-38.06	20250211	16100	11.18	20250311	29100	-38.49	20240315	9900	80.81	20240805	0.07	N	377480	500	33 억	58459	N	N	0	N	N
95	20250313	111217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18050	-300	5	-1.63	3136006795	169629	72.02	18540	19220	18000	23850	12850	18350	18487.45	0.87	-36891	19443	18896	17953	17406	16463	19170	17680	33	5500	500	13210	10	1	6682711	1206	-19.99	5.52	12	2.54	-903.00	3271.00	29100	20240315	-37.97	9900	20240805	82.32	28900	-37.54	20250211	16100	12.11	20250311	29100	-37.97	20240315	9900	82.32	20240805	0.07	N	377480	500	33 억	58459	N	N	0	N	N
96	20250313	101214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18100	-250	5	-1.36	2629720570	141588	60.12	18540	19220	18090	23850	12850	18350	18573.05	0.87	-35550	19443	18896	17953	17406	16463	19170	17680	33	5500	500	13210	10	1	6682711	1210	-20.04	5.53	12	2.12	-903.00	3271.00	29100	20240315	-37.80	9900	20240805	82.83	28900	-37.37	20250211	16100	12.42	20250311	29100	-37.80	20240315	9900	82.83	20240805	0.07	N	377480	500	33 억	58459	N	N	0	N	N
97	20250313	091217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18570	220	2	1.20	1381062710	73401	31.16	18540	19220	18480	23850	12850	18350	18815.32	0.87	-14908	19443	18896	17953	17406	16463	19170	17680	33	5500	500	13210	10	1	6682711	1241	-20.56	5.68	12	1.10	-903.00	3271.00	29100	20240315	-36.19	9900	20240805	87.58	28900	-35.74	20250211	16100	15.34	20250311	29100	-36.19	20240315	9900	87.58	20240805	0.07	N	377480	500	33 억	58459	N	N	0	N	N
98	20250312	161208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18350	1230	2	7.18	4244840375	233979	189.13	17370	18500	17010	22250	11990	17120	18141.45	0.88	-1038	17800	17460	16780	16440	15760	17630	16610	33	5130	500	12320	10	1	6682711	1226	-20.32	5.61	12	3.50	-903.00	3271.00	29100	20240315	-36.94	9900	20240805	85.35	28900	-36.51	20250211	16100	13.98	20250311	29100	-36.94	20240315	9900	85.35	20240805	0.08	N	377480	500	33 억	58709	N	N	1	N	N
99	20250312	151209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18380	1260	2	7.36	4061197045	223969	181.04	17370	18500	17010	22250	11990	17120	18132.85	0.88	2672	17800	17460	16780	16440	15760	17630	16610	33	5130	500	12320	10	1	6682711	1228	-20.35	5.62	12	3.35	-903.00	3271.00	29100	20240315	-36.84	9900	20240805	85.66	28900	-36.40	20250211	16100	14.16	20250311	29100	-36.84	20240315	9900	85.66	20240805	0.08	N	377480	500	33 억	58709	N	N	1	N	N
100	20250312	141206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18320	1200	2	7.01	3582492210	197772	159.86	17370	18500	17010	22250	11990	17120	18114.25	0.88	982	17800	17460	16780	16440	15760	17630	16610	33	5130	500	12320	10	1	6682711	1224	-20.29	5.60	12	2.96	-903.00	3271.00	29100	20240315	-37.04	9900	20240805	85.05	28900	-36.61	20250211	16100	13.79	20250311	29100	-37.04	20240315	9900	85.05	20240805	0.08	N	377480	500	33 억	58709	N	N	1	N	N
101	20250312	131208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18220	1100	2	6.43	2972825190	164549	133.01	17370	18500	17010	22250	11990	17120	18066.50	0.88	71	17800	17460	16780	16440	15760	17630	16610	33	5130	500	12320	10	1	6682711	1218	-20.18	5.57	12	2.46	-903.00	3271.00	29100	20240315	-37.39	9900	20240805	84.04	28900	-36.96	20250211	16100	13.17	20250311	29100	-37.39	20240315	9900	84.04	20240805	0.08	N	377480	500	33 억	58709	N	N	1	N	N
102	20250312	121212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18260	1140	2	6.66	2800610705	155116	125.38	17370	18500	17010	22250	11990	17120	18054.94	0.88	-158	17800	17460	16780	16440	15760	17630	16610	33	5130	500	12320	10	1	6682711	1220	-20.22	5.58	12	2.32	-903.00	3271.00	29100	20240315	-37.25	9900	20240805	84.44	28900	-36.82	20250211	16100	13.42	20250311	29100	-37.25	20240315	9900	84.44	20240805	0.08	N	377480	500	33 억	58709	N	N	1	N	N
103	20250312	111202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18090	970	2	5.67	2561666050	141978	114.76	17370	18500	17010	22250	11990	17120	18042.70	0.88	-2869	17800	17460	16780	16440	15760	17630	16610	33	5130	500	12320	10	1	6682711	1209	-20.03	5.53	12	2.12	-903.00	3271.00	29100	20240315	-37.84	9900	20240805	82.73	28900	-37.40	20250211	16100	12.36	20250311	29100	-37.84	20240315	9900	82.73	20240805	0.08	N	377480	500	33 억	58709	N	N	1	N	N
104	20250312	101205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18140	1020	2	5.96	2166270875	120182	97.15	17370	18500	17010	22250	11990	17120	18024.92	0.88	-7608	17800	17460	16780	16440	15760	17630	16610	33	5130	500	12320	10	1	6682711	1212	-20.09	5.55	12	1.80	-903.00	3271.00	29100	20240315	-37.66	9900	20240805	83.23	28900	-37.23	20250211	16100	12.67	20250311	29100	-37.66	20240315	9900	83.23	20240805	0.08	N	377480	500	33 억	58709	N	N	1	N	N
105	20250312	091213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17370	250	2	1.46	193674545	11190	9.05	17370	17480	17010	22250	11990	17120	17307.82	0.88	-5957	17800	17460	16780	16440	15760	17630	16610	33	5130	500	12320	10	1	6682711	1161	-19.24	5.31	12	0.17	-903.00	3271.00	29100	20240315	-40.31	9900	20240805	75.45	28900	-39.90	20250211	16100	7.89	20250311	29100	-40.31	20240315	9900	75.45	20240805	0.08	N	377480	500	33 억	58709	N	N	1	N	N
106	20250311	161159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17120	-50	5	-0.29	2038318115	122678	94.33	16510	17120	16100	22300	12020	17170	16614.36	0.45	28321	17856	17512	17306	16962	16756	17410	16860	33	5130	500	12360	10	1	6665667	1141	-18.96	5.23	12	1.84	-903.00	3271.00	29100	20240315	-41.17	9900	20240805	72.93	28900	-40.76	20250211	16100	6.34	20250311	29100	-41.17	20240315	9900	72.93	20240805	0.09	N	377480	500	33 억	29875	N	N	1	N	N
107	20250311	151201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17070	-100	5	-0.58	1987609505	119710	92.05	16510	17070	16100	22300	12020	17170	16603.49	0.45	29192	17856	17512	17306	16962	16756	17410	16860	33	5130	500	12360	10	1	6665667	1138	-18.90	5.22	12	1.80	-903.00	3271.00	29100	20240315	-41.34	9900	20240805	72.42	28900	-40.93	20250211	16100	6.02	20250311	29100	-41.34	20240315	9900	72.42	20240805	0.09	N	377480	500	33 억	29875	N	N	90	N	N
108	20250311	141205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16780	-390	5	-2.27	1785733495	107765	82.86	16510	16960	16100	22300	12020	17170	16570.57	0.45	27422	17856	17512	17306	16962	16756	17410	16860	33	5130	500	12360	10	1	6665667	1118	-18.58	5.13	12	1.62	-903.00	3271.00	29100	20240315	-42.34	9900	20240805	69.49	28900	-41.94	20250211	16100	4.22	20250311	29100	-42.34	20240315	9900	69.49	20240805	0.09	N	377480	500	33 억	29875	N	N	90	N	N
109	20250311	131202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16740	-430	5	-2.50	1638548145	99046	76.16	16510	16950	16100	22300	12020	17170	16543.24	0.45	28927	17856	17512	17306	16962	16756	17410	16860	33	5130	500	12360	10	1	6665667	1116	-18.54	5.12	12	1.49	-903.00	3271.00	29100	20240315	-42.47	9900	20240805	69.09	28900	-42.08	20250211	16100	3.98	20250311	29100	-42.47	20240315	9900	69.09	20240805	0.09	N	377480	500	33 억	29875	N	N	90	N	N
110	20250311	121200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16900	-270	5	-1.57	1512049735	91520	70.37	16510	16950	16100	22300	12020	17170	16521.45	0.45	29510	17856	17512	17306	16962	16756	17410	16860	33	5130	500	12360	10	1	6665667	1126	-18.72	5.17	12	1.37	-903.00	3271.00	29100	20240315	-41.92	9900	20240805	70.71	28900	-41.52	20250211	16100	4.97	20250311	29100	-41.92	20240315	9900	70.71	20240805	0.09	N	377480	500	33 억	29875	N	N	90	N	N
111	20250311	111200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16750	-420	5	-2.45	1253396815	76154	58.56	16510	16790	16100	22300	12020	17170	16458.62	0.45	24383	17856	17512	17306	16962	16756	17410	16860	33	5130	500	12360	10	1	6665667	1116	-18.55	5.12	12	1.14	-903.00	3271.00	29100	20240315	-42.44	9900	20240805	69.19	28900	-42.04	20250211	16100	4.04	20250311	29100	-42.44	20240315	9900	69.19	20240805	0.09	N	377480	500	33 억	29875	N	N	90	N	N
112	20250311	101201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16550	-620	5	-3.61	942101015	57401	44.14	16510	16790	16100	22300	12020	17170	16412.49	0.45	12502	17856	17512	17306	16962	16756	17410	16860	33	5130	500	12360	10	1	6665667	1103	-18.33	5.06	12	0.86	-903.00	3271.00	29100	20240315	-43.13	9900	20240805	67.17	28900	-42.73	20250211	16100	2.80	20250311	29100	-43.13	20240315	9900	67.17	20240805	0.09	N	377480	500	33 억	29875	N	N	90	N	N
113	20250311	091203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16310	-860	5	-5.01	496632350	30514	23.46	16510	16650	16100	22300	12020	17170	16275.26	0.45	6470	17856	17512	17306	16962	16756	17410	16860	33	5130	500	12360	10	1	6665667	1087	-18.06	4.99	12	0.46	-903.00	3271.00	29100	20240315	-43.95	9900	20240805	64.75	28900	-43.56	20250211	16100	1.30	20250311	29100	-43.95	20240315	9900	64.75	20240805	0.09	N	377480	500	33 억	29875	N	N	90	N	N
114	20250310	161151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17170	-510	5	-2.88	2237712320	129352	79.10	17650	17650	17100	22950	12380	17680	17299.43	0.09	23477	18200	17940	17620	17360	17040	17970	17390	33	5270	500	12720	10	1	6665667	1144	-19.01	5.25	12	1.94	-903.00	3271.00	29100	20240315	-41.00	9900	20240805	73.43	28900	-40.59	20250211	17100	0.41	20250310	29100	-41.00	20240315	9900	73.43	20240805	0.09	N	377480	500	33 억	6004	N	N	90	N	N
115	20250310	151159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17200	-480	5	-2.71	2094498940	121017	74.00	17650	17650	17100	22950	12380	17680	17307.48	0.09	21967	18200	17940	17620	17360	17040	17970	17390	33	5270	500	12720	10	1	6665667	1146	-19.05	5.26	12	1.82	-903.00	3271.00	29100	20240315	-40.89	9900	20240805	73.74	28900	-40.48	20250211	17100	0.58	20250310	29100	-40.89	20240315	9900	73.74	20240805	0.09	N	377480	500	33 억	6004	N	N	67	N	N
116	20250310	141157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17360	-320	5	-1.81	1900859485	109784	67.13	17650	17650	17100	22950	12380	17680	17314.54	0.09	24046	18200	17940	17620	17360	17040	17970	17390	33	5270	500	12720	10	1	6665667	1157	-19.22	5.31	12	1.65	-903.00	3271.00	29100	20240315	-40.34	9900	20240805	75.35	28900	-39.93	20250211	17100	1.52	20250310	29100	-40.34	20240315	9900	75.35	20240805	0.09	N	377480	500	33 억	6004	N	N	67	N	N
117	20250310	131156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17320	-360	5	-2.04	1729733325	99925	61.10	17650	17650	17100	22950	12380	17680	17310.32	0.09	23793	18200	17940	17620	17360	17040	17970	17390	33	5270	500	12720	10	1	6665667	1154	-19.18	5.30	12	1.50	-903.00	3271.00	29100	20240315	-40.48	9900	20240805	74.95	28900	-40.07	20250211	17100	1.29	20250310	29100	-40.48	20240315	9900	74.95	20240805	0.09	N	377480	500	33 억	6004	N	N	67	N	N
118	20250310	121153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17380	-300	5	-1.70	1439284095	83190	50.87	17650	17650	17100	22950	12380	17680	17301.17	0.09	17173	18200	17940	17620	17360	17040	17970	17390	33	5270	500	12720	10	1	6665667	1158	-19.25	5.31	12	1.25	-903.00	3271.00	29100	20240315	-40.27	9900	20240805	75.56	28900	-39.86	20250211	17100	1.64	20250310	29100	-40.27	20240315	9900	75.56	20240805	0.09	N	377480	500	33 억	6004	N	N	67	N	N
119	20250310	111153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17450	-230	5	-1.30	1291129510	74662	45.66	17650	17650	17100	22950	12380	17680	17292.99	0.09	13585	18200	17940	17620	17360	17040	17970	17390	33	5270	500	12720	10	1	6665667	1163	-19.32	5.33	12	1.12	-903.00	3271.00	29100	20240315	-40.03	9900	20240805	76.26	28900	-39.62	20250211	17100	2.05	20250310	29100	-40.03	20240315	9900	76.26	20240805	0.09	N	377480	500	33 억	6004	N	N	67	N	N
120	20250310	101153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17120	-560	5	-3.17	981793360	56830	34.75	17650	17650	17100	22950	12380	17680	17275.97	0.09	4098	18200	17940	17620	17360	17040	17970	17390	33	5270	500	12720	10	1	6665667	1141	-18.96	5.23	12	0.85	-903.00	3271.00	29100	20240315	-41.17	9900	20240805	72.93	28900	-40.76	20250211	17100	0.12	20250310	29100	-41.17	20240315	9900	72.93	20240805	0.09	N	377480	500	33 억	6004	N	N	67	N	N
121	20250310	091154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17410	-270	5	-1.53	224765670	12929	7.91	17650	17650	17200	22950	12380	17680	17384.61	0.09	3687	18200	17940	17620	17360	17040	17970	17390	33	5270	500	12720	10	1	6665667	1160	-19.28	5.32	12	0.19	-903.00	3271.00	29100	20240315	-40.17	9900	20240805	75.86	28900	-39.76	20250211	17200	1.22	20250310	29100	-40.17	20240315	9900	75.86	20240805	0.09	N	377480	500	33 억	6004	N	N	67	N	N
122	20250307	161151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17680	-390	5	-2.16	2850853415	162594	138.49	17680	17880	17300	23450	12650	18070	17533.46	0.00	18551	19003	18536	18283	17816	17563	18410	17690	33	5380	500	13010	10	1	6665667	1178	-19.58	5.41	12	2.44	-903.00	3271.00	29100	20240315	-39.24	9900	20240805	78.59	28900	-38.82	20250211	17300	2.20	20250307	29100	-39.24	20240315	9900	78.59	20240805	0.09	N	377480	500	33 억	0	N	N	67	N	N
123	20250307	151155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17590	-480	5	-2.66	2746566045	156683	133.45	17680	17880	17300	23450	12650	18070	17529.45	0.00	18947	19003	18536	18283	17816	17563	18410	17690	33	5380	500	13010	10	1	6665667	1172	-19.48	5.38	12	2.35	-903.00	3271.00	29100	20240315	-39.55	9900	20240805	77.68	28900	-39.13	20250211	17300	1.68	20250307	29100	-39.55	20240315	9900	77.68	20240805	0.09	N	377480	500	33 억	0	N	N	94	N	N
124	20250307	141152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17570	-500	5	-2.77	2535080050	144609	123.17	17680	17880	17300	23450	12650	18070	17530.58	0.00	15065	19003	18536	18283	17816	17563	18410	17690	33	5380	500	13010	10	1	6665667	1171	-19.46	5.37	12	2.17	-903.00	3271.00	29100	20240315	-39.62	9900	20240805	77.47	28900	-39.20	20250211	17300	1.56	20250307	29100	-39.62	20240315	9900	77.47	20240805	0.09	N	377480	500	33 억	0	N	N	94	N	N
125	20250307	131154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17540	-530	5	-2.93	1852970160	106048	90.32	17680	17880	17300	23450	12650	18070	17472.94	0.00	8052	19003	18536	18283	17816	17563	18410	17690	33	5380	500	13010	10	1	6665667	1169	-19.42	5.36	12	1.59	-903.00	3271.00	29100	20240315	-39.73	9900	20240805	77.17	28900	-39.31	20250211	17300	1.39	20250307	29100	-39.73	20240315	9900	77.17	20240805	0.09	N	377480	500	33 억	0	N	N	94	N	N
126	20250307	121153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17300	-770	5	-4.26	1671810985	95633	81.45	17680	17880	17300	23450	12650	18070	17481.53	0.00	3032	19003	18536	18283	17816	17563	18410	17690	33	5380	500	13010	10	1	6665667	1153	-19.16	5.29	12	1.43	-903.00	3271.00	29100	20240315	-40.55	9900	20240805	74.75	28900	-40.14	20250211	17300	0.00	20250307	29100	-40.55	20240315	9900	74.75	20240805	0.09	N	377480	500	33 억	0	N	N	94	N	N
127	20250307	111151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17470	-600	5	-3.32	1264200615	72149	61.45	17680	17880	17340	23450	12650	18070	17522.08	0.00	2734	19003	18536	18283	17816	17563	18410	17690	33	5380	500	13010	10	1	6665667	1164	-19.35	5.34	12	1.08	-903.00	3271.00	29100	20240315	-39.97	9900	20240805	76.46	28900	-39.55	20250211	17340	0.75	20250307	29100	-39.97	20240315	9900	76.46	20240805	0.09	N	377480	500	33 억	0	N	N	94	N	N
128	20250307	101148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17530	-540	5	-2.99	935000700	53362	45.45	17680	17880	17340	23450	12650	18070	17521.85	0.00	7036	19003	18536	18283	17816	17563	18410	17690	33	5380	500	13010	10	1	6665667	1168	-19.41	5.36	12	0.80	-903.00	3271.00	29100	20240315	-39.76	9900	20240805	77.07	28900	-39.34	20250211	17340	1.10	20250307	29100	-39.76	20240315	9900	77.07	20240805	0.09	N	377480	500	33 억	0	N	N	94	N	N
129	20250307	091155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17420	-650	5	-3.60	358076545	20514	17.47	17680	17880	17340	23450	12650	18070	17455.23	0.00	7279	19003	18536	18283	17816	17563	18410	17690	33	5380	500	13010	10	1	6665667	1161	-19.29	5.33	12	0.31	-903.00	3271.00	29100	20240315	-40.14	9900	20240805	75.96	28900	-39.72	20250211	17340	0.46	20250307	29100	-40.14	20240315	9900	75.96	20240805	0.09	N	377480	500	33 억	0	N	N	94	N	N
130	20250306	161144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18070	-640	5	-3.42	2128844730	116155	72.97	18710	18750	18030	24300	13100	18710	18328.31	0.00	-7125	19356	19032	18466	18142	17576	19195	18305	33	5590	500	13470	10	1	6665667	1204	-20.01	5.52	12	1.74	-903.00	3271.00	29100	20240315	-37.90	9900	20240805	82.53	28900	-37.47	20250211	17900	0.95	20250304	29100	-37.90	20240315	9900	82.53	20240805	0.11	N	377480	500	33 억	0	N	N	94	N	N
131	20250306	151144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18070	-640	5	-3.42	2051567180	111881	70.29	18710	18750	18030	24300	13100	18710	18337.05	0.00	-7666	19356	19032	18466	18142	17576	19195	18305	33	5590	500	13470	10	1	6665667	1204	-20.01	5.52	12	1.68	-903.00	3271.00	29100	20240315	-37.90	9900	20240805	82.53	28900	-37.47	20250211	17900	0.95	20250304	29100	-37.90	20240315	9900	82.53	20240805	0.11	N	377480	500	33 억	0	N	N	63	N	N
132	20250306	141144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18200	-510	5	-2.73	1832959195	99827	62.72	18710	18750	18030	24300	13100	18710	18361.36	0.00	-9274	19356	19032	18466	18142	17576	19195	18305	33	5590	500	13470	10	1	6665667	1213	-20.16	5.56	12	1.50	-903.00	3271.00	29100	20240315	-37.46	9900	20240805	83.84	28900	-37.02	20250211	17900	1.68	20250304	29100	-37.46	20240315	9900	83.84	20240805	0.11	N	377480	500	33 억	0	N	N	63	N	N
133	20250306	131144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18220	-490	5	-2.62	1717426245	93501	58.74	18710	18750	18030	24300	13100	18710	18368.00	0.00	-10003	19356	19032	18466	18142	17576	19195	18305	33	5590	500	13470	10	1	6665667	1214	-20.18	5.57	12	1.40	-903.00	3271.00	29100	20240315	-37.39	9900	20240805	84.04	28900	-36.96	20250211	17900	1.79	20250304	29100	-37.39	20240315	9900	84.04	20240805	0.11	N	377480	500	33 억	0	N	N	63	N	N
134	20250306	121143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18270	-440	5	-2.35	1589592465	86496	54.34	18710	18750	18030	24300	13100	18710	18377.64	0.00	-11836	19356	19032	18466	18142	17576	19195	18305	33	5590	500	13470	10	1	6665667	1218	-20.23	5.59	12	1.30	-903.00	3271.00	29100	20240315	-37.22	9900	20240805	84.55	28900	-36.78	20250211	17900	2.07	20250304	29100	-37.22	20240315	9900	84.55	20240805	0.11	N	377480	500	33 억	0	N	N	63	N	N
135	20250306	111140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18340	-370	5	-1.98	1466124025	79747	50.10	18710	18750	18030	24300	13100	18710	18384.69	0.00	-14157	19356	19032	18466	18142	17576	19195	18305	33	5590	500	13470	10	1	6665667	1222	-20.31	5.61	12	1.20	-903.00	3271.00	29100	20240315	-36.98	9900	20240805	85.25	28900	-36.54	20250211	17900	2.46	20250304	29100	-36.98	20240315	9900	85.25	20240805	0.11	N	377480	500	33 억	0	N	N	63	N	N
136	20250306	101142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18150	-560	5	-2.99	1289144760	70046	44.01	18710	18750	18030	24300	13100	18710	18404.26	0.00	-15857	19356	19032	18466	18142	17576	19195	18305	33	5590	500	13470	10	1	6665667	1210	-20.10	5.55	12	1.05	-903.00	3271.00	29100	20240315	-37.63	9900	20240805	83.33	28900	-37.20	20250211	17900	1.40	20250304	29100	-37.63	20240315	9900	83.33	20240805	0.11	N	377480	500	33 억	0	N	N	63	N	N
137	20250306	091147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18390	-320	5	-1.71	292874805	15791	9.92	18710	18750	18220	24300	13100	18710	18546.94	0.00	-2089	19356	19032	18466	18142	17576	19195	18305	33	5590	500	13470	10	1	6665667	1226	-20.37	5.62	12	0.24	-903.00	3271.00	29100	20240315	-36.80	9900	20240805	85.76	28900	-36.37	20250211	17900	2.74	20250304	29100	-36.80	20240315	9900	85.76	20240805	0.11	N	377480	500	33 억	0	N	N	63	N	N
138	20250305	161128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18710	640	2	3.54	2891923340	158194	82.14	18080	18790	17900	23450	12650	18070	18280.22	0.00	-371	18890	18480	18190	17780	17490	18335	17635	33	5380	500	13010	10	1	6665667	1247	-20.72	5.72	12	2.37	-903.00	3271.00	29100	20240315	-35.70	9900	20240805	88.99	28900	-35.26	20250211	17900	4.53	20250305	29100	-35.70	20240315	9900	88.99	20240805	0.10	N	377480	500	33 억	0	N	N	63	N	N
139	20250305	151134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18740	670	2	3.71	2741459780	150159	77.96	18080	18790	17900	23450	12650	18070	18257.11	0.00	1562	18890	18480	18190	17780	17490	18335	17635	33	5380	500	13010	10	1	6665667	1249	-20.75	5.73	12	2.25	-903.00	3271.00	29100	20240315	-35.60	9900	20240805	89.29	28900	-35.16	20250211	17900	4.69	20250305	29100	-35.60	20240315	9900	89.29	20240805	0.10	N	377480	500	33 억	0	N	N	3	N	N
140	20250305	141134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18250	180	2	1.00	1979964190	109138	56.67	18080	18470	17900	23450	12650	18070	18141.87	0.00	5748	18890	18480	18190	17780	17490	18335	17635	33	5380	500	13010	10	1	6665667	1216	-20.21	5.58	12	1.64	-903.00	3271.00	29100	20240315	-37.29	9900	20240805	84.34	28900	-36.85	20250211	17900	1.96	20250305	29100	-37.29	20240315	9900	84.34	20240805	0.10	N	377480	500	33 억	0	N	N	3	N	N
141	20250305	131130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18200	130	2	0.72	1784867500	98433	51.11	18080	18470	17900	23450	12650	18070	18132.85	0.00	1925	18890	18480	18190	17780	17490	18335	17635	33	5380	500	13010	10	1	6665667	1213	-20.16	5.56	12	1.48	-903.00	3271.00	29100	20240315	-37.46	9900	20240805	83.84	28900	-37.02	20250211	17900	1.68	20250305	29100	-37.46	20240315	9900	83.84	20240805	0.10	N	377480	500	33 억	0	N	N	3	N	N
142	20250305	121132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17930	-140	5	-0.77	1557725075	85873	44.59	18080	18470	17900	23450	12650	18070	18139.91	0.00	-5127	18890	18480	18190	17780	17490	18335	17635	33	5380	500	13010	10	1	6665667	1195	-19.86	5.48	12	1.29	-903.00	3271.00	29100	20240315	-38.38	9900	20240805	81.11	28900	-37.96	20250211	17900	0.17	20250305	29100	-38.38	20240315	9900	81.11	20240805	0.10	N	377480	500	33 억	0	N	N	3	N	N
143	20250305	111126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18120	50	2	0.28	1195731740	65756	34.14	18080	18470	18030	23450	12650	18070	18184.46	0.00	-4453	18890	18480	18190	17780	17490	18335	17635	33	5380	500	13010	10	1	6665667	1208	-20.07	5.54	12	0.99	-903.00	3271.00	29100	20240315	-37.73	9900	20240805	83.03	28900	-37.30	20250211	17900	1.23	20250304	29100	-37.73	20240315	9900	83.03	20240805	0.10	N	377480	500	33 억	0	N	N	3	N	N
144	20250305	101130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18110	40	2	0.22	844504550	46422	24.10	18080	18470	18030	23450	12650	18070	18192.04	0.00	-3113	18890	18480	18190	17780	17490	18335	17635	33	5380	500	13010	10	1	6665667	1207	-20.06	5.54	12	0.70	-903.00	3271.00	29100	20240315	-37.77	9900	20240805	82.93	28900	-37.34	20250211	17900	1.17	20250304	29100	-37.77	20240315	9900	82.93	20240805	0.10	N	377480	500	33 억	0	N	N	3	N	N
145	20250305	091130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18300	230	2	1.27	190012575	10412	5.41	18080	18470	18080	23450	12650	18070	18250.25	0.00	-1430	18890	18480	18190	17780	17490	18335	17635	33	5380	500	13010	10	1	6665667	1220	-20.27	5.59	12	0.16	-903.00	3271.00	29100	20240315	-37.11	9900	20240805	84.85	28900	-36.68	20250211	17900	2.23	20250304	29100	-37.11	20240315	9900	84.85	20240805	0.10	N	377480	500	33 억	0	N	N	3	N	N
146	20250304	161118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18070	-910	5	-4.79	3469687345	191231	45.92	18500	18600	17900	24650	13290	18980	18143.73	0.00	7934	20593	19786	19293	18486	17993	19540	18240	32	5670	500	13660	10	1	6480987	1171	-20.01	5.52	12	2.95	-903.00	3271.00	29100	20240315	-37.90	9900	20240805	82.53	28900	-37.47	20250211	17900	0.95	20250304	29100	-37.90	20240315	9900	82.53	20240805	0.11	N	377480	500	32 억	0	N	N	3	N	N
147	20250304	151114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18110	-870	5	-4.58	3341628680	184151	44.22	18500	18600	17900	24650	13290	18980	18145.86	0.00	8951	20593	19786	19293	18486	17993	19540	18240	32	5670	500	13660	10	1	6480987	1174	-20.06	5.54	12	2.84	-903.00	3271.00	29100	20240315	-37.77	9900	20240805	82.93	28900	-37.34	20250211	17900	1.17	20250304	29100	-37.77	20240315	9900	82.93	20240805	0.11	N	377480	500	32 억	0	N	N	17	N	N
148	20250304	141119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18050	-930	5	-4.90	3126486540	172244	41.36	18500	18600	17900	24650	13290	18980	18151.21	0.00	7763	20593	19786	19293	18486	17993	19540	18240	32	5670	500	13660	10	1	6480987	1170	-19.99	5.52	12	2.66	-903.00	3271.00	29100	20240315	-37.97	9900	20240805	82.32	28900	-37.54	20250211	17900	0.84	20250304	29100	-37.97	20240315	9900	82.32	20240805	0.11	N	377480	500	32 억	0	N	N	17	N	N
149	20250304	131116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18070	-910	5	-4.79	2823074710	155455	37.33	18500	18600	17900	24650	13290	18980	18159.76	0.00	10552	20593	19786	19293	18486	17993	19540	18240	32	5670	500	13660	10	1	6480987	1171	-20.01	5.52	12	2.40	-903.00	3271.00	29100	20240315	-37.90	9900	20240805	82.53	28900	-37.47	20250211	17900	0.95	20250304	29100	-37.90	20240315	9900	82.53	20240805	0.11	N	377480	500	32 억	0	N	N	17	N	N
150	20250304	121113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18030	-950	5	-5.01	2454999270	134958	32.40	18500	18600	17915	24650	13290	18980	18190.49	0.00	6560	20593	19786	19293	18486	17993	19540	18240	32	5670	500	13660	10	1	6480987	1169	-19.97	5.51	12	2.08	-903.00	3271.00	29100	20240315	-38.04	9900	20240805	82.12	28900	-37.61	20250211	17915	0.64	20250304	29100	-38.04	20240315	9900	82.12	20240805	0.11	N	377480	500	32 억	0	N	N	17	N	N
151	20250304	111116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18050	-930	5	-4.90	2293704180	126034	30.26	18500	18600	17915	24650	13290	18980	18198.72	0.00	5280	20593	19786	19293	18486	17993	19540	18240	32	5670	500	13660	10	1	6480987	1170	-19.99	5.52	12	1.94	-903.00	3271.00	29100	20240315	-37.97	9900	20240805	82.32	28900	-37.54	20250211	17915	0.75	20250304	29100	-37.97	20240315	9900	82.32	20240805	0.11	N	377480	500	32 억	0	N	N	17	N	N
152	20250304	101111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18300	-680	5	-3.58	1594811920	87325	20.97	18500	18600	18100	24650	13290	18980	18262.45	0.00	9271	20593	19786	19293	18486	17993	19540	18240	32	5670	500	13660	10	1	6480987	1186	-20.27	5.59	12	1.35	-903.00	3271.00	29100	20240315	-37.11	9900	20240805	84.85	28900	-36.68	20250211	18100	1.10	20250304	29100	-37.11	20240315	9900	84.85	20240805	0.11	N	377480	500	32 억	0	N	N	17	N	N
153	20250304	091109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18250	-730	5	-3.85	468246690	25641	6.16	18500	18600	18100	24650	13290	18980	18259.95	0.00	3300	20593	19786	19293	18486	17993	19540	18240	32	5670	500	13660	10	1	6480987	1183	-20.21	5.58	12	0.40	-903.00	3271.00	29100	20240315	-37.29	9900	20240805	84.34	28900	-36.85	20250211	18100	0.83	20250304	29100	-37.29	20240315	9900	84.34	20240805	0.11	N	377480	500	32 억	0	N	N	17	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History