KissMeData/417860/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	161317	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8180	-90	5	-1.09	10881960	1330	102.78	8270	8270	8130	10750	5790	8270	8181.92	1.19	-123	8383	8326	8243	8186	8103	8285	8145	22	2480	500	5120	10	1	4430614	362	-10.25	3.63	12	0.03	-798.00	2256.00	18900	20240802	-56.72	7610	20241209	7.49	11070	-26.11	20250205	8010	2.12	20250321	18900	-56.72	20240802	7610	7.49	20241209	0.04	N	417860	500	22 억	52618	N	N	N	N
3	20250328	151321	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8190	-80	5	-0.97	10251660	1253	96.83	8270	8270	8130	10750	5790	8270	8181.69	1.19	-101	8383	8326	8243	8186	8103	8285	8145	22	2480	500	5120	10	1	4430614	363	-10.26	3.63	12	0.03	-798.00	2256.00	18900	20240802	-56.67	7610	20241209	7.62	11070	-26.02	20250205	8010	2.25	20250321	18900	-56.67	20240802	7610	7.62	20241209	0.04	N	417860	500	22 억	52618	N	N	N	N
4	20250328	141325	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8160	-110	5	-1.33	8307200	1015	78.44	8270	8270	8130	10750	5790	8270	8184.43	1.19	-122	8383	8326	8243	8186	8103	8285	8145	22	2480	500	5120	10	1	4430614	362	-10.23	3.62	12	0.02	-798.00	2256.00	18900	20240802	-56.83	7610	20241209	7.23	11070	-26.29	20250205	8010	1.87	20250321	18900	-56.83	20240802	7610	7.23	20241209	0.04	N	417860	500	22 억	52618	N	N	N	N
5	20250328	131319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8160	-110	5	-1.33	7577520	926	71.56	8270	8270	8130	10750	5790	8270	8183.07	1.19	-119	8383	8326	8243	8186	8103	8285	8145	22	2480	500	5120	10	1	4430614	362	-10.23	3.62	12	0.02	-798.00	2256.00	18900	20240802	-56.83	7610	20241209	7.23	11070	-26.29	20250205	8010	1.87	20250321	18900	-56.83	20240802	7610	7.23	20241209	0.04	N	417860	500	22 억	52618	N	N	N	N
6	20250328	121317	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8170	-100	5	-1.21	2803630	342	26.43	8270	8270	8130	10750	5790	8270	8197.75	1.19	-113	8383	8326	8243	8186	8103	8285	8145	22	2480	500	5120	10	1	4430614	362	-10.24	3.62	12	0.01	-798.00	2256.00	18900	20240802	-56.77	7610	20241209	7.36	11070	-26.20	20250205	8010	2.00	20250321	18900	-56.77	20240802	7610	7.36	20241209	0.04	N	417860	500	22 억	52618	N	N	N	N
7	20250328	111315	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8200	-70	5	-0.85	2310600	282	21.79	8270	8270	8130	10750	5790	8270	8193.62	1.19	-53	8383	8326	8243	8186	8103	8285	8145	22	2480	500	5120	10	1	4430614	363	-10.28	3.63	12	0.01	-798.00	2256.00	18900	20240802	-56.61	7610	20241209	7.75	11070	-25.93	20250205	8010	2.37	20250321	18900	-56.61	20240802	7610	7.75	20241209	0.04	N	417860	500	22 억	52618	N	N	N	N
8	20250328	101325	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8200	-70	5	-0.85	2228600	272	21.02	8270	8270	8130	10750	5790	8270	8193.38	1.19	-53	8383	8326	8243	8186	8103	8285	8145	22	2480	500	5120	10	1	4430614	363	-10.28	3.63	12	0.01	-798.00	2256.00	18900	20240802	-56.61	7610	20241209	7.75	11070	-25.93	20250205	8010	2.37	20250321	18900	-56.61	20240802	7610	7.75	20241209	0.04	N	417860	500	22 억	52618	N	N	N	N
9	20250328	091333	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8190	-80	5	-0.97	360740	44	3.40	8270	8270	8190	10750	5790	8270	8198.64	1.19	-40	8383	8326	8243	8186	8103	8285	8145	22	2480	500	5120	10	1	4430614	363	-10.26	3.63	12	0.00	-798.00	2256.00	18900	20240802	-56.67	7610	20241209	7.62	11070	-26.02	20250205	8010	2.25	20250321	18900	-56.67	20240802	7610	7.62	20241209	0.04	N	417860	500	22 억	52618	N	N	N	N
10	20250327	162634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8270	-30	5	-0.36	8884200	1082	26.05	8300	8300	8160	10790	5810	8300	8210.91	1.17	-65	8693	8496	8303	8106	7913	8595	8205	22	2490	500	5140	10	1	4430614	366	-10.36	3.67	12	0.02	-798.00	2256.00	18900	20240802	-56.24	7610	20241209	8.67	11070	-25.29	20250205	8010	3.25	20250321	18900	-56.24	20240802	7610	8.67	20241209	0.04	N	417860	500	22 억	51683	N	N	N	N
11	20250327	151319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8190	-110	5	-1.33	8250230	1005	24.19	8300	8300	8160	10790	5810	8300	8209.18	1.17	-39	8693	8496	8303	8106	7913	8595	8205	22	2490	500	5140	10	1	4430614	363	-10.26	3.63	12	0.02	-798.00	2256.00	18900	20240802	-56.67	7610	20241209	7.62	11070	-26.02	20250205	8010	2.25	20250321	18900	-56.67	20240802	7610	7.62	20241209	0.04	N	417860	500	22 억	51683	N	N	N	N
12	20250327	141323	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8190	-110	5	-1.33	5109970	623	15.00	8300	8300	8160	10790	5810	8300	8202.20	1.17	-25	8693	8496	8303	8106	7913	8595	8205	22	2490	500	5140	10	1	4430614	363	-10.26	3.63	12	0.01	-798.00	2256.00	18900	20240802	-56.67	7610	20241209	7.62	11070	-26.02	20250205	8010	2.25	20250321	18900	-56.67	20240802	7610	7.62	20241209	0.04	N	417860	500	22 억	51683	N	N	N	N
13	20250327	131314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8180	-120	5	-1.45	3430320	418	10.06	8300	8300	8160	10790	5810	8300	8206.51	1.17	-25	8693	8496	8303	8106	7913	8595	8205	22	2490	500	5140	10	1	4430614	362	-10.25	3.63	12	0.01	-798.00	2256.00	18900	20240802	-56.72	7610	20241209	7.49	11070	-26.11	20250205	8010	2.12	20250321	18900	-56.72	20240802	7610	7.49	20241209	0.04	N	417860	500	22 억	51683	N	N	N	N
14	20250327	121327	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8290	-10	5	-0.12	2522180	307	7.39	8300	8300	8160	10790	5810	8300	8215.57	1.17	-23	8693	8496	8303	8106	7913	8595	8205	22	2490	500	5140	10	1	4430614	367	-10.39	3.67	12	0.01	-798.00	2256.00	18900	20240802	-56.14	7610	20241209	8.94	11070	-25.11	20250205	8010	3.50	20250321	18900	-56.14	20240802	7610	8.94	20241209	0.04	N	417860	500	22 억	51683	N	N	N	N
15	20250327	111320	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8210	-90	5	-1.08	1302780	158	3.80	8300	8300	8210	10790	5810	8300	8245.44	1.17	-28	8693	8496	8303	8106	7913	8595	8205	22	2490	500	5140	10	1	4430614	364	-10.29	3.64	12	0.00	-798.00	2256.00	18900	20240802	-56.56	7610	20241209	7.88	11070	-25.84	20250205	8010	2.50	20250321	18900	-56.56	20240802	7610	7.88	20241209	0.04	N	417860	500	22 억	51683	N	N	N	N
16	20250327	101314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8220	-80	5	-0.96	1113740	135	3.25	8300	8300	8210	10790	5810	8300	8249.93	1.17	-41	8693	8496	8303	8106	7913	8595	8205	22	2490	500	5140	10	1	4430614	364	-10.30	3.64	12	0.00	-798.00	2256.00	18900	20240802	-56.51	7610	20241209	8.02	11070	-25.75	20250205	8010	2.62	20250321	18900	-56.51	20240802	7610	8.02	20241209	0.04	N	417860	500	22 억	51683	N	N	N	N
17	20250327	091319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8300	0	3	0.00	8300	1	0.02	8300	8300	8300	10790	5810	8300	8300.00	1.17	0	8693	8496	8303	8106	7913	8595	8205	22	2490	500	5140	10	1	4430614	368	-10.40	3.68	12	0.00	-798.00	2256.00	18900	20240802	-56.08	7610	20241209	9.07	11070	-25.02	20250205	8010	3.62	20250321	18900	-56.08	20240802	7610	9.07	20241209	0.04	N	417860	500	22 억	51683	N	N	N	N
18	20250326	161306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8300	180	2	2.22	34452180	4154	148.62	8130	8500	8110	10550	5690	8120	8293.74	1.03	-19	8186	8152	8086	8052	7986	8170	8070	22	2430	500	5030	10	1	4430614	368	-5.90	3.95	12	0.09	-1407.00	2101.00	18900	20240802	-56.08	7610	20241209	9.07	11070	-25.02	20250205	8010	3.62	20250321	18900	-56.08	20240802	7610	9.07	20241209	0.04	N	417860	500	22 억	45702	N	N	N	N
19	20250326	151305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8300	180	2	2.22	32974800	3976	142.25	8130	8500	8110	10550	5690	8120	8293.46	1.03	-17	8186	8152	8086	8052	7986	8170	8070	22	2430	500	5030	10	1	4430614	368	-5.90	3.95	12	0.09	-1407.00	2101.00	18900	20240802	-56.08	7610	20241209	9.07	11070	-25.02	20250205	8010	3.62	20250321	18900	-56.08	20240802	7610	9.07	20241209	0.04	N	417860	500	22 억	45702	N	N	N	N
20	20250326	141304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8380	260	2	3.20	32260200	3890	139.18	8130	8500	8110	10550	5690	8120	8293.11	1.03	-24	8186	8152	8086	8052	7986	8170	8070	22	2430	500	5030	10	1	4430614	371	-5.96	3.99	12	0.09	-1407.00	2101.00	18900	20240802	-55.66	7610	20241209	10.12	11070	-24.30	20250205	8010	4.62	20250321	18900	-55.66	20240802	7610	10.12	20241209	0.04	N	417860	500	22 억	45702	N	N	N	N
21	20250326	131309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8430	310	2	3.82	27002560	3264	116.78	8130	8500	8110	10550	5690	8120	8272.84	1.03	15	8186	8152	8086	8052	7986	8170	8070	22	2430	500	5030	10	1	4430614	374	-5.99	4.01	12	0.07	-1407.00	2101.00	18900	20240802	-55.40	7610	20241209	10.78	11070	-23.85	20250205	8010	5.24	20250321	18900	-55.40	20240802	7610	10.78	20241209	0.04	N	417860	500	22 억	45702	N	N	N	N
22	20250326	121313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8360	240	2	2.96	13890190	1690	60.47	8130	8360	8110	10550	5690	8120	8219.05	1.03	27	8186	8152	8086	8052	7986	8170	8070	22	2430	500	5030	10	1	4430614	370	-5.94	3.98	12	0.04	-1407.00	2101.00	18900	20240802	-55.77	7610	20241209	9.86	11070	-24.48	20250205	8010	4.37	20250321	18900	-55.77	20240802	7610	9.86	20241209	0.04	N	417860	500	22 억	45702	N	N	N	N
23	20250326	111309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8200	80	2	0.99	7581620	928	33.20	8130	8300	8110	10550	5690	8120	8169.85	1.03	82	8186	8152	8086	8052	7986	8170	8070	22	2430	500	5030	10	1	4430614	363	-5.83	3.90	12	0.02	-1407.00	2101.00	18900	20240802	-56.61	7610	20241209	7.75	11070	-25.93	20250205	8010	2.37	20250321	18900	-56.61	20240802	7610	7.75	20241209	0.04	N	417860	500	22 억	45702	N	N	N	N
24	20250326	101309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8200	80	2	0.99	5124890	631	22.58	8130	8200	8110	10550	5690	8120	8121.85	1.03	149	8186	8152	8086	8052	7986	8170	8070	22	2430	500	5030	10	1	4430614	363	-5.83	3.90	12	0.01	-1407.00	2101.00	18900	20240802	-56.61	7610	20241209	7.75	11070	-25.93	20250205	8010	2.37	20250321	18900	-56.61	20240802	7610	7.75	20241209	0.04	N	417860	500	22 억	45702	N	N	N	N
25	20250326	091310	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8120	0	3	0.00	2582200	318	11.38	8130	8130	8120	10550	5690	8120	8120.13	1.03	183	8186	8152	8086	8052	7986	8170	8070	22	2430	500	5030	10	1	4430614	360	-5.77	3.86	12	0.01	-1407.00	2101.00	18900	20240802	-57.04	7610	20241209	6.70	11070	-26.65	20250205	8010	1.37	20250321	18900	-57.04	20240802	7610	6.70	20241209	0.04	N	417860	500	22 억	45702	N	N	N	N
26	20250325	161258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8120	20	2	0.25	22613690	2794	106.85	8100	8120	8020	10530	5670	8100	8093.66	0.62	-74	8420	8260	8140	7980	7860	8200	7920	22	2430	500	5020	10	1	4430614	360	-5.77	3.86	12	0.06	-1407.00	2101.00	18900	20240802	-57.04	7610	20241209	6.70	11070	-26.65	20250205	8010	1.37	20250321	18900	-57.04	20240802	7610	6.70	20241209	0.04	N	417860	500	22 억	27436	N	N	N	N
27	20250325	151302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8100	0	3	0.00	18765110	2320	88.72	8100	8120	8020	10530	5670	8100	8088.41	0.62	2	8420	8260	8140	7980	7860	8200	7920	22	2430	500	5020	10	1	4430614	359	-5.76	3.86	12	0.05	-1407.00	2101.00	18900	20240802	-57.14	7610	20241209	6.44	11070	-26.83	20250205	8010	1.12	20250321	18900	-57.14	20240802	7610	6.44	20241209	0.04	N	417860	500	22 억	27436	N	N	N	N
28	20250325	141258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8120	20	2	0.25	17881210	2211	84.55	8100	8120	8020	10530	5670	8100	8087.39	0.62	61	8420	8260	8140	7980	7860	8200	7920	22	2430	500	5020	10	1	4430614	360	-5.77	3.86	12	0.05	-1407.00	2101.00	18900	20240802	-57.04	7610	20241209	6.70	11070	-26.65	20250205	8010	1.37	20250321	18900	-57.04	20240802	7610	6.70	20241209	0.04	N	417860	500	22 억	27436	N	N	N	N
29	20250325	131351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8060	-40	5	-0.49	16309560	2016	77.09	8100	8120	8020	10530	5670	8100	8090.06	0.62	62	8420	8260	8140	7980	7860	8200	7920	22	2430	500	5020	10	1	4430614	357	-5.73	3.84	12	0.05	-1407.00	2101.00	18900	20240802	-57.35	7610	20241209	5.91	11070	-27.19	20250205	8010	0.62	20250321	18900	-57.35	20240802	7610	5.91	20241209	0.04	N	417860	500	22 억	27436	N	N	N	N
30	20250325	121259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8100	0	3	0.00	11308420	1396	53.38	8100	8120	8020	10530	5670	8100	8100.59	0.62	-1	8420	8260	8140	7980	7860	8200	7920	22	2430	500	5020	10	1	4430614	359	-5.76	3.86	12	0.03	-1407.00	2101.00	18900	20240802	-57.14	7610	20241209	6.44	11070	-26.83	20250205	8010	1.12	20250321	18900	-57.14	20240802	7610	6.44	20241209	0.04	N	417860	500	22 억	27436	N	N	N	N
31	20250325	111259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	-50	5	-0.62	11049240	1364	52.16	8100	8120	8020	10530	5670	8100	8100.62	0.62	25	8420	8260	8140	7980	7860	8200	7920	22	2430	500	5020	10	1	4430614	357	-5.72	3.83	12	0.03	-1407.00	2101.00	18900	20240802	-57.41	7610	20241209	5.78	11070	-27.28	20250205	8010	0.50	20250321	18900	-57.41	20240802	7610	5.78	20241209	0.04	N	417860	500	22 억	27436	N	N	N	N
32	20250325	101310	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8100	0	3	0.00	11041190	1363	52.12	8100	8120	8020	10530	5670	8100	8100.65	0.62	25	8420	8260	8140	7980	7860	8200	7920	22	2430	500	5020	10	1	4430614	359	-5.76	3.86	12	0.03	-1407.00	2101.00	18900	20240802	-57.14	7610	20241209	6.44	11070	-26.83	20250205	8010	1.12	20250321	18900	-57.14	20240802	7610	6.44	20241209	0.04	N	417860	500	22 억	27436	N	N	N	N
33	20250325	091311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8110	10	2	0.12	805490	100	3.82	8100	8110	8020	10530	5670	8100	8054.90	0.62	-12	8420	8260	8140	7980	7860	8200	7920	22	2430	500	5020	10	1	4430614	359	-5.76	3.86	12	0.00	-1407.00	2101.00	18900	20240802	-57.09	7610	20241209	6.57	11070	-26.74	20250205	8010	1.25	20250321	18900	-57.09	20240802	7610	6.57	20241209	0.04	N	417860	500	22 억	27436	N	N	N	N
34	20250324	161256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8100	50	2	0.62	21314705	2615	133.42	8290	8300	8020	10460	5640	8050	8150.94	0.39	-89	8316	8182	8096	7962	7876	8140	7920	22	2410	500	4990	10	1	4430614	359	-5.76	3.86	12	0.06	-1407.00	2101.00	18900	20240802	-57.14	7610	20241209	6.44	11070	-26.83	20250205	8010	1.12	20250321	18900	-57.14	20240802	7610	6.44	20241209	0.05	N	417860	500	22 억	17482	N	N	N	N
35	20250324	151305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8100	50	2	0.62	20820805	2554	130.31	8290	8300	8020	10460	5640	8050	8152.23	0.39	-83	8316	8182	8096	7962	7876	8140	7920	22	2410	500	4990	10	1	4430614	359	-5.76	3.86	12	0.06	-1407.00	2101.00	18900	20240802	-57.14	7610	20241209	6.44	11070	-26.83	20250205	8010	1.12	20250321	18900	-57.14	20240802	7610	6.44	20241209	0.05	N	417860	500	22 억	17482	N	N	N	N
36	20250324	141306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8080	30	2	0.37	20230105	2481	126.58	8290	8300	8020	10460	5640	8050	8154.01	0.39	-83	8316	8182	8096	7962	7876	8140	7920	22	2410	500	4990	10	1	4430614	358	-5.74	3.85	12	0.06	-1407.00	2101.00	18900	20240802	-57.25	7610	20241209	6.18	11070	-27.01	20250205	8010	0.87	20250321	18900	-57.25	20240802	7610	6.18	20241209	0.05	N	417860	500	22 억	17482	N	N	N	N
37	20250324	131307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8110	60	2	0.75	19412375	2380	121.43	8290	8300	8020	10460	5640	8050	8156.46	0.39	-53	8316	8182	8096	7962	7876	8140	7920	22	2410	500	4990	10	1	4430614	359	-5.76	3.86	12	0.05	-1407.00	2101.00	18900	20240802	-57.09	7610	20241209	6.57	11070	-26.74	20250205	8010	1.25	20250321	18900	-57.09	20240802	7610	6.57	20241209	0.05	N	417860	500	22 억	17482	N	N	N	N
38	20250324	121304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8160	110	2	1.37	19331245	2370	120.92	8290	8300	8020	10460	5640	8050	8156.64	0.39	-43	8316	8182	8096	7962	7876	8140	7920	22	2410	500	4990	10	1	4430614	362	-5.80	3.88	12	0.05	-1407.00	2101.00	18900	20240802	-56.83	7610	20241209	7.23	11070	-26.29	20250205	8010	1.87	20250321	18900	-56.83	20240802	7610	7.23	20241209	0.05	N	417860	500	22 억	17482	N	N	N	N
39	20250324	111303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8180	130	2	1.61	15461425	1891	96.48	8290	8300	8050	10460	5640	8050	8176.32	0.39	-49	8316	8182	8096	7962	7876	8140	7920	22	2410	500	4990	10	1	4430614	362	-5.81	3.89	12	0.04	-1407.00	2101.00	18900	20240802	-56.72	7610	20241209	7.49	11070	-26.11	20250205	8010	2.12	20250321	18900	-56.72	20240802	7610	7.49	20241209	0.05	N	417860	500	22 억	17482	N	N	N	N
40	20250324	101300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8200	150	2	1.86	6252315	766	39.08	8290	8300	8050	10460	5640	8050	8162.29	0.39	-35	8316	8182	8096	7962	7876	8140	7920	22	2410	500	4990	10	1	4430614	363	-5.83	3.90	12	0.02	-1407.00	2101.00	18900	20240802	-56.61	7610	20241209	7.75	11070	-25.93	20250205	8010	2.37	20250321	18900	-56.61	20240802	7610	7.75	20241209	0.05	N	417860	500	22 억	17482	N	N	N	N
41	20250324	091302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8200	150	2	1.86	1858005	225	11.48	8290	8300	8200	10460	5640	8050	8257.80	0.39	-48	8316	8182	8096	7962	7876	8140	7920	22	2410	500	4990	10	1	4430614	363	-5.83	3.90	12	0.01	-1407.00	2101.00	18900	20240802	-56.61	7610	20241209	7.75	11070	-25.93	20250205	8010	2.37	20250321	18900	-56.61	20240802	7610	7.75	20241209	0.05	N	417860	500	22 억	17482	N	N	N	N
42	20250321	161317	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	-80	5	-0.98	15794070	1960	41.06	8230	8230	8010	10560	5700	8130	8058.20	0.37	-17	8323	8226	8173	8076	8023	8205	8055	22	2430	500	5040	10	1	4430614	357	-5.72	3.83	12	0.04	-1407.00	2101.00	18900	20240802	-57.41	7610	20241209	5.78	11070	-27.28	20250205	8010	0.50	20250321	18900	-57.41	20240802	7610	5.78	20241209	0.05	N	417860	500	22 억	16578	N	N	N	N
43	20250321	151303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8060	-70	5	-0.86	14208180	1763	36.93	8230	8230	8010	10560	5700	8130	8059.09	0.37	36	8323	8226	8173	8076	8023	8205	8055	22	2430	500	5040	10	1	4430614	357	-5.73	3.84	12	0.04	-1407.00	2101.00	18900	20240802	-57.35	7610	20241209	5.91	11070	-27.19	20250205	8010	0.62	20250321	18900	-57.35	20240802	7610	5.91	20241209	0.05	N	417860	500	22 억	16578	N	N	N	N
44	20250321	141304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8070	-60	5	-0.74	13668030	1696	35.53	8230	8230	8010	10560	5700	8130	8058.98	0.37	73	8323	8226	8173	8076	8023	8205	8055	22	2430	500	5040	10	1	4430614	358	-5.74	3.84	12	0.04	-1407.00	2101.00	18900	20240802	-57.30	7610	20241209	6.04	11070	-27.10	20250205	8010	0.75	20250321	18900	-57.30	20240802	7610	6.04	20241209	0.05	N	417860	500	22 억	16578	N	N	N	N
45	20250321	131305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	-80	5	-0.98	13393690	1662	34.81	8230	8230	8010	10560	5700	8130	8058.78	0.37	96	8323	8226	8173	8076	8023	8205	8055	22	2430	500	5040	10	1	4430614	357	-5.72	3.83	12	0.04	-1407.00	2101.00	18900	20240802	-57.41	7610	20241209	5.78	11070	-27.28	20250205	8010	0.50	20250321	18900	-57.41	20240802	7610	5.78	20241209	0.05	N	417860	500	22 억	16578	N	N	N	N
46	20250321	121305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8100	-30	5	-0.37	10899290	1354	28.36	8230	8230	8010	10560	5700	8130	8049.70	0.37	115	8323	8226	8173	8076	8023	8205	8055	22	2430	500	5040	10	1	4430614	359	-5.76	3.86	12	0.03	-1407.00	2101.00	18900	20240802	-57.14	7610	20241209	6.44	11070	-26.83	20250205	8010	1.12	20250321	18900	-57.14	20240802	7610	6.44	20241209	0.05	N	417860	500	22 억	16578	N	N	N	N
47	20250321	111305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8100	-30	5	-0.37	10818290	1344	28.15	8230	8230	8010	10560	5700	8130	8049.32	0.37	115	8323	8226	8173	8076	8023	8205	8055	22	2430	500	5040	10	1	4430614	359	-5.76	3.86	12	0.03	-1407.00	2101.00	18900	20240802	-57.14	7610	20241209	6.44	11070	-26.83	20250205	8010	1.12	20250321	18900	-57.14	20240802	7610	6.44	20241209	0.05	N	417860	500	22 억	16578	N	N	N	N
48	20250321	101306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8030	-100	5	-1.23	8666080	1077	22.56	8230	8230	8010	10560	5700	8130	8046.50	0.37	115	8323	8226	8173	8076	8023	8205	8055	22	2430	500	5040	10	1	4430614	356	-5.71	3.82	12	0.02	-1407.00	2101.00	18900	20240802	-57.51	7610	20241209	5.52	11070	-27.46	20250205	8010	0.25	20250321	18900	-57.51	20240802	7610	5.52	20241209	0.05	N	417860	500	22 억	16578	N	N	N	N
49	20250321	091313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8100	-30	5	-0.37	1750320	217	4.55	8230	8230	8050	10560	5700	8130	8065.99	0.37	65	8323	8226	8173	8076	8023	8205	8055	22	2430	500	5040	10	1	4430614	359	-5.76	3.86	12	0.00	-1407.00	2101.00	18900	20240802	-57.14	7610	20241209	6.44	11070	-26.83	20250205	8040	0.75	20250319	18900	-57.14	20240802	7610	6.44	20241209	0.05	N	417860	500	22 억	16578	N	N	N	N
50	20250320	161929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8130	-170	5	-2.05	38755510	4754	106.86	8130	8270	8120	10790	5810	8300	8152.19	0.39	-572	8553	8426	8233	8106	7913	8490	8170	22	2490	500	5140	10	1	4430614	360	-5.78	3.87	12	0.11	-1407.00	2101.00	19240	20240308	-57.74	7610	20241209	6.83	11070	-26.56	20250205	8040	1.12	20250319	18900	-56.98	20240802	7610	6.83	20241209	0.05	N	417860	500	22 억	17148	N	N	N	N
51	20250320	151300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8200	-100	5	-1.20	36755530	4508	101.33	8130	8270	8120	10790	5810	8300	8153.40	0.39	-328	8553	8426	8233	8106	7913	8490	8170	22	2490	500	5140	10	1	4430614	363	-5.83	3.90	12	0.10	-1407.00	2101.00	19240	20240308	-57.38	7610	20241209	7.75	11070	-25.93	20250205	8040	1.99	20250319	18900	-56.61	20240802	7610	7.75	20241209	0.05	N	417860	500	22 억	17148	N	N	N	N
52	20250320	141305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8160	-140	5	-1.69	36632530	4493	100.99	8130	8270	8120	10790	5810	8300	8153.25	0.39	-315	8553	8426	8233	8106	7913	8490	8170	22	2490	500	5140	10	1	4430614	362	-5.80	3.88	12	0.10	-1407.00	2101.00	19240	20240308	-57.59	7610	20241209	7.23	11070	-26.29	20250205	8040	1.49	20250319	18900	-56.83	20240802	7610	7.23	20241209	0.05	N	417860	500	22 억	17148	N	N	N	N
53	20250320	131304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8220	-80	5	-0.96	32235380	3955	88.90	8130	8270	8120	10790	5810	8300	8150.54	0.39	-366	8553	8426	8233	8106	7913	8490	8170	22	2490	500	5140	10	1	4430614	364	-5.84	3.91	12	0.09	-1407.00	2101.00	19240	20240308	-57.28	7610	20241209	8.02	11070	-25.75	20250205	8040	2.24	20250319	18900	-56.51	20240802	7610	8.02	20241209	0.05	N	417860	500	22 억	17148	N	N	N	N
54	20250320	121301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8220	-80	5	-0.96	31393010	3852	86.58	8130	8270	8120	10790	5810	8300	8149.79	0.39	-358	8553	8426	8233	8106	7913	8490	8170	22	2490	500	5140	10	1	4430614	364	-5.84	3.91	12	0.09	-1407.00	2101.00	19240	20240308	-57.28	7610	20241209	8.02	11070	-25.75	20250205	8040	2.24	20250319	18900	-56.51	20240802	7610	8.02	20241209	0.05	N	417860	500	22 억	17148	N	N	N	N
55	20250320	111301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8160	-140	5	-1.69	27599190	3391	76.22	8130	8200	8120	10790	5810	8300	8138.95	0.39	-298	8553	8426	8233	8106	7913	8490	8170	22	2490	500	5140	10	1	4430614	362	-5.80	3.88	12	0.08	-1407.00	2101.00	19240	20240308	-57.59	7610	20241209	7.23	11070	-26.29	20250205	8040	1.49	20250319	18900	-56.83	20240802	7610	7.23	20241209	0.05	N	417860	500	22 억	17148	N	N	N	N
56	20250320	101300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8180	-120	5	-1.45	25687560	3157	70.96	8130	8200	8120	10790	5810	8300	8136.70	0.39	-289	8553	8426	8233	8106	7913	8490	8170	22	2490	500	5140	10	1	4430614	362	-5.81	3.89	12	0.07	-1407.00	2101.00	19240	20240308	-57.48	7610	20241209	7.49	11070	-26.11	20250205	8040	1.74	20250319	18900	-56.72	20240802	7610	7.49	20241209	0.05	N	417860	500	22 억	17148	N	N	N	N
57	20250320	091304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8160	-140	5	-1.69	20117290	2474	55.61	8130	8170	8120	10790	5810	8300	8131.48	0.39	-177	8553	8426	8233	8106	7913	8490	8170	22	2490	500	5140	10	1	4430614	362	-5.80	3.88	12	0.06	-1407.00	2101.00	19240	20240308	-57.59	7610	20241209	7.23	11070	-26.29	20250205	8040	1.49	20250319	18900	-56.83	20240802	7610	7.23	20241209	0.05	N	417860	500	22 억	17148	N	N	N	N
58	20250319	161254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8300	50	2	0.61	36254630	4444	191.22	8250	8360	8040	10720	5780	8250	8157.72	0.23	-422	8470	8360	8280	8170	8090	8320	8130	22	2470	500	5110	10	1	4430614	368	-5.90	3.95	12	0.10	-1407.00	2101.00	19240	20240308	-56.86	7610	20241209	9.07	11070	-25.02	20250205	8040	3.23	20250319	18900	-56.08	20240802	7610	9.07	20241209	0.05	N	417860	500	22 억	9970	N	N	N	N
59	20250319	151258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8150	-100	5	-1.21	35474120	4349	187.13	8250	8360	8040	10720	5780	8250	8156.85	0.23	-386	8470	8360	8280	8170	8090	8320	8130	22	2470	500	5110	10	1	4430614	361	-5.79	3.88	12	0.10	-1407.00	2101.00	19240	20240308	-57.64	7610	20241209	7.10	11070	-26.38	20250205	8040	1.37	20250319	18900	-56.88	20240802	7610	7.10	20241209	0.05	N	417860	500	22 억	9970	N	N	N	N
60	20250319	141300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8190	-60	5	-0.73	32853670	4028	173.32	8250	8360	8040	10720	5780	8250	8156.32	0.23	-279	8470	8360	8280	8170	8090	8320	8130	22	2470	500	5110	10	1	4430614	363	-5.82	3.90	12	0.09	-1407.00	2101.00	19240	20240308	-57.43	7610	20241209	7.62	11070	-26.02	20250205	8040	1.87	20250319	18900	-56.67	20240802	7610	7.62	20241209	0.05	N	417860	500	22 억	9970	N	N	N	N
61	20250319	131259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8210	-40	5	-0.48	30886910	3788	162.99	8250	8360	8040	10720	5780	8250	8153.88	0.23	-178	8470	8360	8280	8170	8090	8320	8130	22	2470	500	5110	10	1	4430614	364	-5.84	3.91	12	0.09	-1407.00	2101.00	19240	20240308	-57.33	7610	20241209	7.88	11070	-25.84	20250205	8040	2.11	20250319	18900	-56.56	20240802	7610	7.88	20241209	0.05	N	417860	500	22 억	9970	N	N	N	N
62	20250319	121257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8150	-100	5	-1.21	29792570	3654	157.23	8250	8360	8040	10720	5780	8250	8153.41	0.23	-154	8470	8360	8280	8170	8090	8320	8130	22	2470	500	5110	10	1	4430614	361	-5.79	3.88	12	0.08	-1407.00	2101.00	19240	20240308	-57.64	7610	20241209	7.10	11070	-26.38	20250205	8040	1.37	20250319	18900	-56.88	20240802	7610	7.10	20241209	0.05	N	417860	500	22 억	9970	N	N	N	N
63	20250319	111257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8150	-100	5	-1.21	29784420	3653	157.19	8250	8360	8040	10720	5780	8250	8153.41	0.23	-154	8470	8360	8280	8170	8090	8320	8130	22	2470	500	5110	10	1	4430614	361	-5.79	3.88	12	0.08	-1407.00	2101.00	19240	20240308	-57.64	7610	20241209	7.10	11070	-26.38	20250205	8040	1.37	20250319	18900	-56.88	20240802	7610	7.10	20241209	0.05	N	417860	500	22 억	9970	N	N	N	N
64	20250319	101258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8210	-40	5	-0.48	25439190	3123	134.38	8250	8270	8040	10720	5780	8250	8145.75	0.23	-117	8470	8360	8280	8170	8090	8320	8130	22	2470	500	5110	10	1	4430614	364	-5.84	3.91	12	0.07	-1407.00	2101.00	19240	20240308	-57.33	7610	20241209	7.88	11070	-25.84	20250205	8040	2.11	20250319	18900	-56.56	20240802	7610	7.88	20241209	0.05	N	417860	500	22 억	9970	N	N	N	N
65	20250319	091304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8120	-130	5	-1.58	16557190	2028	87.26	8250	8270	8110	10720	5780	8250	8164.29	0.23	307	8470	8360	8280	8170	8090	8320	8130	22	2470	500	5110	10	1	4430614	360	-5.77	3.86	12	0.05	-1407.00	2101.00	19240	20240308	-57.80	7610	20241209	6.70	11070	-26.65	20250205	8090	0.37	20250102	18900	-57.04	20240802	7610	6.70	20241209	0.05	N	417860	500	22 억	9970	N	N	N	N
66	20250318	161251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8250	-30	5	-0.36	19247750	2324	129.83	8280	8390	8200	10760	5800	8280	8282.16	0.21	-161	8593	8436	8343	8186	8093	8390	8140	22	2480	500	5130	10	1	4430614	366	-5.86	3.93	12	0.05	-1407.00	2101.00	19240	20240308	-57.12	7610	20241209	8.41	11070	-25.47	20250205	8090	1.98	20250102	18900	-56.35	20240802	7610	8.41	20241209	0.05	N	417860	500	22 억	9144	N	N	N	N
67	20250318	151257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8290	10	2	0.12	18043250	2178	121.68	8280	8390	8200	10760	5800	8280	8284.32	0.21	-15	8593	8436	8343	8186	8093	8390	8140	22	2480	500	5130	10	1	4430614	367	-5.89	3.95	12	0.05	-1407.00	2101.00	19240	20240308	-56.91	7610	20241209	8.94	11070	-25.11	20250205	8090	2.47	20250102	18900	-56.14	20240802	7610	8.94	20241209	0.05	N	417860	500	22 억	9144	N	N	N	N
68	20250318	141253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8280	0	3	0.00	17388620	2099	117.26	8280	8390	8200	10760	5800	8280	8284.24	0.21	12	8593	8436	8343	8186	8093	8390	8140	22	2480	500	5130	10	1	4430614	367	-5.88	3.94	12	0.05	-1407.00	2101.00	19240	20240308	-56.96	7610	20241209	8.80	11070	-25.20	20250205	8090	2.35	20250102	18900	-56.19	20240802	7610	8.80	20241209	0.05	N	417860	500	22 억	9144	N	N	N	N
69	20250318	131253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8290	10	2	0.12	16942880	2045	114.25	8280	8390	8200	10760	5800	8280	8285.03	0.21	52	8593	8436	8343	8186	8093	8390	8140	22	2480	500	5130	10	1	4430614	367	-5.89	3.95	12	0.05	-1407.00	2101.00	19240	20240308	-56.91	7610	20241209	8.94	11070	-25.11	20250205	8090	2.47	20250102	18900	-56.14	20240802	7610	8.94	20241209	0.05	N	417860	500	22 억	9144	N	N	N	N
70	20250318	121255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8360	80	2	0.97	9880100	1191	66.54	8280	8390	8200	10760	5800	8280	8295.63	0.21	-107	8593	8436	8343	8186	8093	8390	8140	22	2480	500	5130	10	1	4430614	370	-5.94	3.98	12	0.03	-1407.00	2101.00	19240	20240308	-56.55	7610	20241209	9.86	11070	-24.48	20250205	8090	3.34	20250102	18900	-55.77	20240802	7610	9.86	20241209	0.05	N	417860	500	22 억	9144	N	N	N	N
71	20250318	111253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8370	90	2	1.09	9352950	1128	63.02	8280	8390	8200	10760	5800	8280	8291.62	0.21	-73	8593	8436	8343	8186	8093	8390	8140	22	2480	500	5130	10	1	4430614	371	-5.95	3.98	12	0.03	-1407.00	2101.00	19240	20240308	-56.50	7610	20241209	9.99	11070	-24.39	20250205	8090	3.46	20250102	18900	-55.71	20240802	7610	9.99	20241209	0.05	N	417860	500	22 억	9144	N	N	N	N
72	20250318	101256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8360	80	2	0.97	5217240	631	35.25	8280	8370	8200	10760	5800	8280	8268.21	0.21	78	8593	8436	8343	8186	8093	8390	8140	22	2480	500	5130	10	1	4430614	370	-5.94	3.98	12	0.01	-1407.00	2101.00	19240	20240308	-56.55	7610	20241209	9.86	11070	-24.48	20250205	8090	3.34	20250102	18900	-55.77	20240802	7610	9.86	20241209	0.05	N	417860	500	22 억	9144	N	N	N	N
73	20250318	091258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8250	-30	5	-0.36	2519790	305	17.04	8280	8300	8200	10760	5800	8280	8261.61	0.21	0	8593	8436	8343	8186	8093	8390	8140	22	2480	500	5130	10	1	4430614	366	-5.86	3.93	12	0.01	-1407.00	2101.00	19240	20240308	-57.12	7610	20241209	8.41	11070	-25.47	20250205	8090	1.98	20250102	18900	-56.35	20240802	7610	8.41	20241209	0.05	N	417860	500	22 억	9144	N	N	N	N
74	20250317	161250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8280	10	2	0.12	14905160	1790	62.05	8300	8500	8250	10750	5790	8270	8326.91	0.21	32	8390	8330	8270	8210	8150	8360	8240	22	2480	500	5120	10	1	4430614	367	-5.88	3.94	12	0.04	-1407.00	2101.00	19240	20240308	-56.96	7610	20241209	8.80	11070	-25.20	20250205	8090	2.35	20250102	18900	-56.19	20240802	7610	8.80	20241209	0.05	N	417860	500	22 억	9111	N	N	N	N
75	20250317	151249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8310	40	2	0.48	14789240	1776	61.56	8300	8500	8250	10750	5790	8270	8327.27	0.21	39	8390	8330	8270	8210	8150	8360	8240	22	2480	500	5120	10	1	4430614	368	-5.91	3.96	12	0.04	-1407.00	2101.00	19240	20240308	-56.81	7610	20241209	9.20	11070	-24.93	20250205	8090	2.72	20250102	18900	-56.03	20240802	7610	9.20	20241209	0.05	N	417860	500	22 억	9111	N	N	N	N
76	20250317	141252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8320	50	2	0.60	14183720	1703	59.03	8300	8500	8250	10750	5790	8270	8328.67	0.21	75	8390	8330	8270	8210	8150	8360	8240	22	2480	500	5120	10	1	4430614	369	-5.91	3.96	12	0.04	-1407.00	2101.00	19240	20240308	-56.76	7610	20241209	9.33	11070	-24.84	20250205	8090	2.84	20250102	18900	-55.98	20240802	7610	9.33	20241209	0.05	N	417860	500	22 억	9111	N	N	N	N
77	20250317	131251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8300	30	2	0.36	10285890	1232	42.70	8300	8500	8250	10750	5790	8270	8348.94	0.21	30	8390	8330	8270	8210	8150	8360	8240	22	2480	500	5120	10	1	4430614	368	-5.90	3.95	12	0.03	-1407.00	2101.00	19240	20240308	-56.86	7610	20241209	9.07	11070	-25.02	20250205	8090	2.60	20250102	18900	-56.08	20240802	7610	9.07	20241209	0.05	N	417860	500	22 억	9111	N	N	N	N
78	20250317	121250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8350	80	2	0.97	7756750	928	32.17	8300	8500	8250	10750	5790	8270	8358.57	0.21	-24	8390	8330	8270	8210	8150	8360	8240	22	2480	500	5120	10	1	4430614	370	-5.93	3.97	12	0.02	-1407.00	2101.00	19240	20240308	-56.60	7610	20241209	9.72	11070	-24.57	20250205	8090	3.21	20250102	18900	-55.82	20240802	7610	9.72	20241209	0.05	N	417860	500	22 억	9111	N	N	N	N
79	20250317	111249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8350	80	2	0.97	5886350	704	24.40	8300	8500	8250	10750	5790	8270	8361.29	0.21	-24	8390	8330	8270	8210	8150	8360	8240	22	2480	500	5120	10	1	4430614	370	-5.93	3.97	12	0.02	-1407.00	2101.00	19240	20240308	-56.60	7610	20241209	9.72	11070	-24.57	20250205	8090	3.21	20250102	18900	-55.82	20240802	7610	9.72	20241209	0.05	N	417860	500	22 억	9111	N	N	N	N
80	20250317	101248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8310	40	2	0.48	4295960	512	17.75	8300	8500	8300	10750	5790	8270	8390.55	0.21	-22	8390	8330	8270	8210	8150	8360	8240	22	2480	500	5120	10	1	4430614	368	-5.91	3.96	12	0.01	-1407.00	2101.00	19240	20240308	-56.81	7610	20241209	9.20	11070	-24.93	20250205	8090	2.72	20250102	18900	-56.03	20240802	7610	9.20	20241209	0.05	N	417860	500	22 억	9111	N	N	N	N
81	20250317	091252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8490	220	2	2.66	984290	116	4.02	8300	8500	8300	10750	5790	8270	8485.26	0.21	-17	8390	8330	8270	8210	8150	8360	8240	22	2480	500	5120	10	1	4430614	376	-6.03	4.04	12	0.00	-1407.00	2101.00	19240	20240308	-55.87	7610	20241209	11.56	11070	-23.31	20250205	8090	4.94	20250102	18900	-55.08	20240802	7610	11.56	20241209	0.05	N	417860	500	22 억	9111	N	N	N	N
82	20250314	161244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8270	-10	5	-0.12	23793010	2884	143.34	8220	8330	8210	10760	5800	8280	8249.98	0.21	-255	8486	8382	8296	8192	8106	8435	8245	22	2480	500	5130	10	1	4430614	366	-5.88	3.94	12	0.07	-1407.00	2101.00	20000	20240304	-58.65	7610	20241209	8.67	11070	-25.29	20250205	8090	2.22	20250102	18900	-56.24	20240802	7610	8.67	20241209	0.05	N	417860	500	22 억	9366	N	N	N	N
83	20250314	151253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8270	-10	5	-0.12	22205140	2692	133.80	8220	8330	8210	10760	5800	8280	8248.57	0.21	-173	8486	8382	8296	8192	8106	8435	8245	22	2480	500	5130	10	1	4430614	366	-5.88	3.94	12	0.06	-1407.00	2101.00	20000	20240304	-58.65	7610	20241209	8.67	11070	-25.29	20250205	8090	2.22	20250102	18900	-56.24	20240802	7610	8.67	20241209	0.05	N	417860	500	22 억	9366	N	N	N	N
84	20250314	141246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8330	50	2	0.60	20124920	2441	121.32	8220	8330	8210	10760	5800	8280	8244.54	0.21	-93	8486	8382	8296	8192	8106	8435	8245	22	2480	500	5130	10	1	4430614	369	-5.92	3.96	12	0.06	-1407.00	2101.00	20000	20240304	-58.35	7610	20241209	9.46	11070	-24.75	20250205	8090	2.97	20250102	18900	-55.93	20240802	7610	9.46	20241209	0.05	N	417860	500	22 억	9366	N	N	N	N
85	20250314	131245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8290	10	2	0.12	14878400	1805	89.71	8220	8330	8210	10760	5800	8280	8242.88	0.21	-191	8486	8382	8296	8192	8106	8435	8245	22	2480	500	5130	10	1	4430614	367	-5.89	3.95	12	0.04	-1407.00	2101.00	20000	20240304	-58.55	7610	20241209	8.94	11070	-25.11	20250205	8090	2.47	20250102	18900	-56.14	20240802	7610	8.94	20241209	0.05	N	417860	500	22 억	9366	N	N	N	N
86	20250314	121246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8280	0	3	0.00	10440760	1267	62.97	8220	8330	8210	10760	5800	8280	8240.54	0.21	-178	8486	8382	8296	8192	8106	8435	8245	22	2480	500	5130	10	1	4430614	367	-5.88	3.94	12	0.03	-1407.00	2101.00	20000	20240304	-58.60	7610	20241209	8.80	11070	-25.20	20250205	8090	2.35	20250102	18900	-56.19	20240802	7610	8.80	20241209	0.05	N	417860	500	22 억	9366	N	N	N	N
87	20250314	111247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8210	-70	5	-0.85	10266860	1246	61.93	8220	8330	8210	10760	5800	8280	8239.86	0.21	-163	8486	8382	8296	8192	8106	8435	8245	22	2480	500	5130	10	1	4430614	364	-5.84	3.91	12	0.03	-1407.00	2101.00	20000	20240304	-58.95	7610	20241209	7.88	11070	-25.84	20250205	8090	1.48	20250102	18900	-56.56	20240802	7610	7.88	20241209	0.05	N	417860	500	22 억	9366	N	N	N	N
88	20250314	101244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8330	50	2	0.60	5145890	623	30.96	8220	8330	8210	10760	5800	8280	8259.86	0.21	-253	8486	8382	8296	8192	8106	8435	8245	22	2480	500	5130	10	1	4430614	369	-5.92	3.96	12	0.01	-1407.00	2101.00	20000	20240304	-58.35	7610	20241209	9.46	11070	-24.75	20250205	8090	2.97	20250102	18900	-55.93	20240802	7610	9.46	20241209	0.05	N	417860	500	22 억	9366	N	N	N	N
89	20250314	091250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8270	-10	5	-0.12	1808980	220	10.93	8220	8280	8210	10760	5800	8280	8222.64	0.21	-4	8486	8382	8296	8192	8106	8435	8245	22	2480	500	5130	10	1	4430614	366	-5.88	3.94	12	0.00	-1407.00	2101.00	20000	20240304	-58.65	7610	20241209	8.67	11070	-25.29	20250205	8090	2.22	20250102	18900	-56.24	20240802	7610	8.67	20241209	0.05	N	417860	500	22 억	9366	N	N	N	N
90	20250313	161236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8280	-40	5	-0.48	16611035	2012	112.84	8260	8400	8210	10810	5830	8320	8255.91	0.20	-63	8486	8402	8316	8232	8146	8360	8190	22	2490	500	5150	10	1	4430614	367	-5.88	3.94	12	0.05	-1407.00	2101.00	20400	20240229	-59.41	7610	20241209	8.80	11070	-25.20	20250205	8090	2.35	20250102	18900	-56.19	20240802	7610	8.80	20241209	0.05	N	417860	500	22 억	8729	N	N	N	N
91	20250313	151238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8210	-110	5	-1.32	15164695	1837	103.03	8260	8400	8210	10810	5830	8320	8255.14	0.20	-27	8486	8402	8316	8232	8146	8360	8190	22	2490	500	5150	10	1	4430614	364	-5.84	3.91	12	0.04	-1407.00	2101.00	20400	20240229	-59.75	7610	20241209	7.88	11070	-25.84	20250205	8090	1.48	20250102	18900	-56.56	20240802	7610	7.88	20241209	0.05	N	417860	500	22 억	8729	N	N	N	N
92	20250313	141239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8270	-50	5	-0.60	10589685	1281	71.85	8260	8400	8210	10810	5830	8320	8266.73	0.20	-27	8486	8402	8316	8232	8146	8360	8190	22	2490	500	5150	10	1	4430614	366	-5.88	3.94	12	0.03	-1407.00	2101.00	20400	20240229	-59.46	7610	20241209	8.67	11070	-25.29	20250205	8090	2.22	20250102	18900	-56.24	20240802	7610	8.67	20241209	0.05	N	417860	500	22 억	8729	N	N	N	N
93	20250313	131238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8340	20	2	0.24	8786685	1064	59.67	8260	8400	8210	10810	5830	8320	8258.16	0.20	-25	8486	8402	8316	8232	8146	8360	8190	22	2490	500	5150	10	1	4430614	370	-5.93	3.97	12	0.02	-1407.00	2101.00	20400	20240229	-59.12	7610	20241209	9.59	11070	-24.66	20250205	8090	3.09	20250102	18900	-55.87	20240802	7610	9.59	20241209	0.05	N	417860	500	22 억	8729	N	N	N	N
94	20250313	121237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8320	0	3	0.00	8487145	1028	57.66	8260	8400	8210	10810	5830	8320	8255.98	0.20	-24	8486	8402	8316	8232	8146	8360	8190	22	2490	500	5150	10	1	4430614	369	-5.91	3.96	12	0.02	-1407.00	2101.00	20400	20240229	-59.22	7610	20241209	9.33	11070	-24.84	20250205	8090	2.84	20250102	18900	-55.98	20240802	7610	9.33	20241209	0.05	N	417860	500	22 억	8729	N	N	N	N
95	20250313	111240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8320	0	3	0.00	7460775	904	50.70	8260	8400	8210	10810	5830	8320	8253.07	0.20	-24	8486	8402	8316	8232	8146	8360	8190	22	2490	500	5150	10	1	4430614	369	-5.91	3.96	12	0.02	-1407.00	2101.00	20400	20240229	-59.22	7610	20241209	9.33	11070	-24.84	20250205	8090	2.84	20250102	18900	-55.98	20240802	7610	9.33	20241209	0.05	N	417860	500	22 억	8729	N	N	N	N
96	20250313	101237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8260	-60	5	-0.72	2902815	351	19.69	8260	8400	8260	10810	5830	8320	8270.13	0.20	0	8486	8402	8316	8232	8146	8360	8190	22	2490	500	5150	10	1	4430614	366	-5.87	3.93	12	0.01	-1407.00	2101.00	20400	20240229	-59.51	7610	20241209	8.54	11070	-25.38	20250205	8090	2.10	20250102	18900	-56.30	20240802	7610	8.54	20241209	0.05	N	417860	500	22 억	8729	N	N	N	N
97	20250313	091241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8260	-60	5	-0.72	231650	28	1.57	8260	8400	8260	10810	5830	8320	8273.21	0.20	-6	8486	8402	8316	8232	8146	8360	8190	22	2490	500	5150	10	1	4430614	366	-5.87	3.93	12	0.00	-1407.00	2101.00	20400	20240229	-59.51	7610	20241209	8.54	11070	-25.38	20250205	8090	2.10	20250102	18900	-56.30	20240802	7610	8.54	20241209	0.05	N	417860	500	22 억	8729	N	N	N	N
98	20250312	161231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8320	-80	5	-0.95	14180420	1704	27.80	8400	8400	8230	10920	5880	8400	8321.84	0.20	-69	8926	8662	8436	8172	7946	8795	8305	22	2520	500	5200	10	1	4430614	369	-5.91	3.96	12	0.04	-1407.00	2101.00	21000	20240228	-60.38	7610	20241209	9.33	11070	-24.84	20250205	8090	2.84	20250102	18900	-55.98	20240802	7610	9.33	20241209	0.05	N	417860	500	22 억	8798	N	N	N	N
99	20250312	151234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8320	-80	5	-0.95	12682730	1524	24.87	8400	8400	8230	10920	5880	8400	8322.00	0.20	-59	8926	8662	8436	8172	7946	8795	8305	22	2520	500	5200	10	1	4430614	369	-5.91	3.96	12	0.03	-1407.00	2101.00	21000	20240228	-60.38	7610	20241209	9.33	11070	-24.84	20250205	8090	2.84	20250102	18900	-55.98	20240802	7610	9.33	20241209	0.05	N	417860	500	22 억	8798	N	N	N	N
100	20250312	141229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8300	-100	5	-1.19	10632770	1278	20.85	8400	8400	8230	10920	5880	8400	8319.85	0.20	-58	8926	8662	8436	8172	7946	8795	8305	22	2520	500	5200	10	1	4430614	368	-5.90	3.95	12	0.03	-1407.00	2101.00	21000	20240228	-60.48	7610	20241209	9.07	11070	-25.02	20250205	8090	2.60	20250102	18900	-56.08	20240802	7610	9.07	20241209	0.05	N	417860	500	22 억	8798	N	N	N	N
101	20250312	131230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8310	-90	5	-1.07	10009480	1203	19.63	8400	8400	8230	10920	5880	8400	8320.43	0.20	-67	8926	8662	8436	8172	7946	8795	8305	22	2520	500	5200	10	1	4430614	368	-5.91	3.96	12	0.03	-1407.00	2101.00	21000	20240228	-60.43	7610	20241209	9.20	11070	-24.93	20250205	8090	2.72	20250102	18900	-56.03	20240802	7610	9.20	20241209	0.05	N	417860	500	22 억	8798	N	N	N	N
102	20250312	121235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8320	-80	5	-0.95	9659940	1161	18.94	8400	8400	8230	10920	5880	8400	8320.36	0.20	-67	8926	8662	8436	8172	7946	8795	8305	22	2520	500	5200	10	1	4430614	369	-5.91	3.96	12	0.03	-1407.00	2101.00	21000	20240228	-60.38	7610	20241209	9.33	11070	-24.84	20250205	8090	2.84	20250102	18900	-55.98	20240802	7610	9.33	20241209	0.05	N	417860	500	22 억	8798	N	N	N	N
103	20250312	111225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8340	-60	5	-0.71	9394320	1129	18.42	8400	8400	8230	10920	5880	8400	8320.92	0.20	-68	8926	8662	8436	8172	7946	8795	8305	22	2520	500	5200	10	1	4430614	370	-5.93	3.97	12	0.03	-1407.00	2101.00	21000	20240228	-60.29	7610	20241209	9.59	11070	-24.66	20250205	8090	3.09	20250102	18900	-55.87	20240802	7610	9.59	20241209	0.05	N	417860	500	22 억	8798	N	N	N	N
104	20250312	101227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8390	-10	5	-0.12	8963060	1077	17.57	8400	8400	8230	10920	5880	8400	8322.25	0.20	-60	8926	8662	8436	8172	7946	8795	8305	22	2520	500	5200	10	1	4430614	372	-5.96	3.99	12	0.02	-1407.00	2101.00	21000	20240228	-60.05	7610	20241209	10.25	11070	-24.21	20250205	8090	3.71	20250102	18900	-55.61	20240802	7610	10.25	20241209	0.05	N	417860	500	22 억	8798	N	N	N	N
105	20250312	091236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8400	0	3	0.00	882000	105	1.71	8400	8400	8400	10920	5880	8400	8400.00	0.20	-15	8926	8662	8436	8172	7946	8795	8305	22	2520	500	5200	10	1	4430614	372	-5.97	4.00	12	0.00	-1407.00	2101.00	21000	20240228	-60.00	7610	20241209	10.38	11070	-24.12	20250205	8090	3.83	20250102	18900	-55.56	20240802	7610	10.38	20241209	0.05	N	417860	500	22 억	8798	N	N	N	N
106	20250311	161221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8400	10	2	0.12	50846520	6118	285.49	8310	8700	8210	10900	5880	8390	8310.80	0.22	-1159	8750	8570	8450	8270	8150	8660	8360	22	2510	500	5200	10	1	4430614	372	-5.97	4.00	12	0.14	-1407.00	2101.00	21100	20240227	-60.19	7610	20241209	10.38	11070	-24.12	20250205	8090	3.83	20250102	18900	-55.56	20240802	7610	10.38	20241209	0.05	N	417860	500	22 억	9957	N	N	N	N
107	20250311	151223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8250	-140	5	-1.67	47153370	5675	264.82	8310	8700	8210	10900	5880	8390	8308.96	0.22	-849	8750	8570	8450	8270	8150	8660	8360	22	2510	500	5200	10	1	4430614	366	-5.86	3.93	12	0.13	-1407.00	2101.00	21100	20240227	-60.90	7610	20241209	8.41	11070	-25.47	20250205	8090	1.98	20250102	18900	-56.35	20240802	7610	8.41	20241209	0.05	N	417860	500	22 억	9957	N	N	N	N
108	20250311	141228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8210	-180	5	-2.15	45438410	5467	255.11	8310	8700	8210	10900	5880	8390	8311.40	0.22	-645	8750	8570	8450	8270	8150	8660	8360	22	2510	500	5200	10	1	4430614	364	-5.84	3.91	12	0.12	-1407.00	2101.00	21100	20240227	-61.09	7610	20241209	7.88	11070	-25.84	20250205	8090	1.48	20250102	18900	-56.56	20240802	7610	7.88	20241209	0.05	N	417860	500	22 억	9957	N	N	N	N
109	20250311	131225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8270	-120	5	-1.43	35835420	4298	200.56	8310	8700	8220	10900	5880	8390	8337.70	0.22	-861	8750	8570	8450	8270	8150	8660	8360	22	2510	500	5200	10	1	4430614	366	-5.88	3.94	12	0.10	-1407.00	2101.00	21100	20240227	-60.81	7610	20241209	8.67	11070	-25.29	20250205	8090	2.22	20250102	18900	-56.24	20240802	7610	8.67	20241209	0.05	N	417860	500	22 억	9957	N	N	N	N
110	20250311	121222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8260	-130	5	-1.55	24282920	2901	135.37	8310	8700	8220	10900	5880	8390	8370.53	0.22	-877	8750	8570	8450	8270	8150	8660	8360	22	2510	500	5200	10	1	4430614	366	-5.87	3.93	12	0.07	-1407.00	2101.00	21100	20240227	-60.85	7610	20241209	8.54	11070	-25.38	20250205	8090	2.10	20250102	18900	-56.30	20240802	7610	8.54	20241209	0.05	N	417860	500	22 억	9957	N	N	N	N
111	20250311	111222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8220	-170	5	-2.03	22105260	2637	123.05	8310	8700	8220	10900	5880	8390	8382.73	0.22	-857	8750	8570	8450	8270	8150	8660	8360	22	2510	500	5200	10	1	4430614	364	-5.84	3.91	12	0.06	-1407.00	2101.00	21100	20240227	-61.04	7610	20241209	8.02	11070	-25.75	20250205	8090	1.61	20250102	18900	-56.51	20240802	7610	8.02	20241209	0.05	N	417860	500	22 억	9957	N	N	N	N
112	20250311	101224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8270	-120	5	-1.43	17932220	2132	99.49	8310	8700	8270	10900	5880	8390	8410.98	0.22	-909	8750	8570	8450	8270	8150	8660	8360	22	2510	500	5200	10	1	4430614	366	-5.88	3.94	12	0.05	-1407.00	2101.00	21100	20240227	-60.81	7610	20241209	8.67	11070	-25.29	20250205	8090	2.22	20250102	18900	-56.24	20240802	7610	8.67	20241209	0.05	N	417860	500	22 억	9957	N	N	N	N
113	20250311	091225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8360	-30	5	-0.36	10055540	1184	55.25	8310	8700	8310	10900	5880	8390	8492.85	0.22	-430	8750	8570	8450	8270	8150	8660	8360	22	2510	500	5200	10	1	4430614	370	-5.94	3.98	12	0.03	-1407.00	2101.00	21100	20240227	-60.38	7610	20241209	9.86	11070	-24.48	20250205	8090	3.34	20250102	18900	-55.77	20240802	7610	9.86	20241209	0.05	N	417860	500	22 억	9957	N	N	N	N
114	20250310	161213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8390	-120	5	-1.41	17969920	2143	74.05	8330	8630	8330	11060	5960	8510	8385.38	0.24	-482	8816	8662	8486	8332	8156	8740	8410	22	2550	500	5270	10	1	4430614	372	-5.96	3.99	12	0.05	-1407.00	2101.00	21300	20240226	-60.61	7610	20241209	10.25	11070	-24.21	20250205	8090	3.71	20250102	18900	-55.61	20240802	7610	10.25	20241209	0.05	N	417860	500	22 억	10439	N	N	N	N
115	20250310	151222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8460	-50	5	-0.59	17062680	2035	70.32	8330	8630	8330	11060	5960	8510	8384.61	0.24	-456	8816	8662	8486	8332	8156	8740	8410	22	2550	500	5270	10	1	4430614	375	-6.01	4.03	12	0.05	-1407.00	2101.00	21300	20240226	-60.28	7610	20241209	11.17	11070	-23.58	20250205	8090	4.57	20250102	18900	-55.24	20240802	7610	11.17	20241209	0.05	N	417860	500	22 억	10439	N	N	N	N
116	20250310	141220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8390	-120	5	-1.41	16995250	2027	70.04	8330	8630	8330	11060	5960	8510	8384.44	0.24	-452	8816	8662	8486	8332	8156	8740	8410	22	2550	500	5270	10	1	4430614	372	-5.96	3.99	12	0.05	-1407.00	2101.00	21300	20240226	-60.61	7610	20241209	10.25	11070	-24.21	20250205	8090	3.71	20250102	18900	-55.61	20240802	7610	10.25	20241209	0.05	N	417860	500	22 억	10439	N	N	N	N
117	20250310	131218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8380	-130	5	-1.53	14907080	1778	61.44	8330	8630	8330	11060	5960	8510	8384.18	0.24	-265	8816	8662	8486	8332	8156	8740	8410	22	2550	500	5270	10	1	4430614	371	-5.96	3.99	12	0.04	-1407.00	2101.00	21300	20240226	-60.66	7610	20241209	10.12	11070	-24.30	20250205	8090	3.58	20250102	18900	-55.66	20240802	7610	10.12	20241209	0.05	N	417860	500	22 억	10439	N	N	N	N
118	20250310	121215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8380	-130	5	-1.53	14781180	1763	60.92	8330	8630	8330	11060	5960	8510	8384.11	0.24	-264	8816	8662	8486	8332	8156	8740	8410	22	2550	500	5270	10	1	4430614	371	-5.96	3.99	12	0.04	-1407.00	2101.00	21300	20240226	-60.66	7610	20241209	10.12	11070	-24.30	20250205	8090	3.58	20250102	18900	-55.66	20240802	7610	10.12	20241209	0.05	N	417860	500	22 억	10439	N	N	N	N
119	20250310	111215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8370	-140	5	-1.65	9128290	1090	37.66	8330	8630	8330	11060	5960	8510	8374.58	0.24	-364	8816	8662	8486	8332	8156	8740	8410	22	2550	500	5270	10	1	4430614	371	-5.95	3.98	12	0.02	-1407.00	2101.00	21300	20240226	-60.70	7610	20241209	9.99	11070	-24.39	20250205	8090	3.46	20250102	18900	-55.71	20240802	7610	9.99	20241209	0.05	N	417860	500	22 억	10439	N	N	N	N
120	20250310	101215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8390	-120	5	-1.41	6751150	806	27.85	8330	8630	8330	11060	5960	8510	8376.12	0.24	-329	8816	8662	8486	8332	8156	8740	8410	22	2550	500	5270	10	1	4430614	372	-5.96	3.99	12	0.02	-1407.00	2101.00	21300	20240226	-60.61	7610	20241209	10.25	11070	-24.21	20250205	8090	3.71	20250102	18900	-55.61	20240802	7610	10.25	20241209	0.05	N	417860	500	22 억	10439	N	N	N	N
121	20250310	091216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8360	-150	5	-1.76	2808940	336	11.61	8330	8430	8330	11060	5960	8510	8359.94	0.24	-76	8816	8662	8486	8332	8156	8740	8410	22	2550	500	5270	10	1	4430614	370	-5.94	3.98	12	0.01	-1407.00	2101.00	21300	20240226	-60.75	7610	20241209	9.86	11070	-24.48	20250205	8090	3.34	20250102	18900	-55.77	20240802	7610	9.86	20241209	0.05	N	417860	500	22 억	10439	N	N	N	N
122	20250307	161213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8510	40	2	0.47	24307300	2894	81.00	8470	8640	8310	11010	5930	8470	8399.21	0.24	-339	8976	8722	8596	8342	8216	8660	8280	22	2540	500	5250	10	1	4430614	377	-6.05	4.05	12	0.07	-1407.00	2101.00	21500	20240223	-60.42	7610	20241209	11.83	11070	-23.13	20250205	8090	5.19	20250102	19240	-55.77	20240308	7610	11.83	20241209	0.05	N	417860	500	22 억	10773	N	N	N	N
123	20250307	151217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8350	-120	5	-1.42	20866920	2482	69.47	8470	8640	8320	11010	5930	8470	8407.30	0.24	-247	8976	8722	8596	8342	8216	8660	8280	22	2540	500	5250	10	1	4430614	370	-5.93	3.97	12	0.06	-1407.00	2101.00	21500	20240223	-61.16	7610	20241209	9.72	11070	-24.57	20250205	8090	3.21	20250102	19240	-56.60	20240308	7610	9.72	20241209	0.05	N	417860	500	22 억	10773	N	N	N	N
124	20250307	141213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8400	-70	5	-0.83	15521960	1841	51.53	8470	8640	8400	11010	5930	8470	8431.27	0.24	-346	8976	8722	8596	8342	8216	8660	8280	22	2540	500	5250	10	1	4430614	372	-5.97	4.00	12	0.04	-1407.00	2101.00	21500	20240223	-60.93	7610	20241209	10.38	11070	-24.12	20250205	8090	3.83	20250102	19240	-56.34	20240308	7610	10.38	20241209	0.05	N	417860	500	22 억	10773	N	N	N	N
125	20250307	131216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8440	-30	5	-0.35	7713830	913	25.55	8470	8640	8420	11010	5930	8470	8448.88	0.24	-197	8976	8722	8596	8342	8216	8660	8280	22	2540	500	5250	10	1	4430614	374	-6.00	4.02	12	0.02	-1407.00	2101.00	21500	20240223	-60.74	7610	20241209	10.91	11070	-23.76	20250205	8090	4.33	20250102	19240	-56.13	20240308	7610	10.91	20241209	0.05	N	417860	500	22 억	10773	N	N	N	N
126	20250307	121215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8440	-30	5	-0.35	4704990	556	15.56	8470	8640	8420	11010	5930	8470	8462.21	0.24	-153	8976	8722	8596	8342	8216	8660	8280	22	2540	500	5250	10	1	4430614	374	-6.00	4.02	12	0.01	-1407.00	2101.00	21500	20240223	-60.74	7610	20241209	10.91	11070	-23.76	20250205	8090	4.33	20250102	19240	-56.13	20240308	7610	10.91	20241209	0.05	N	417860	500	22 억	10773	N	N	N	N
127	20250307	111213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8450	-20	5	-0.24	2796170	330	9.24	8470	8640	8420	11010	5930	8470	8473.24	0.24	-94	8976	8722	8596	8342	8216	8660	8280	22	2540	500	5250	10	1	4430614	374	-6.01	4.02	12	0.01	-1407.00	2101.00	21500	20240223	-60.70	7610	20241209	11.04	11070	-23.67	20250205	8090	4.45	20250102	19240	-56.08	20240308	7610	11.04	20241209	0.05	N	417860	500	22 억	10773	N	N	N	N
128	20250307	101210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8470	0	3	0.00	1789810	211	5.91	8470	8640	8420	11010	5930	8470	8482.51	0.24	-44	8976	8722	8596	8342	8216	8660	8280	22	2540	500	5250	10	1	4430614	375	-6.02	4.03	12	0.00	-1407.00	2101.00	21500	20240223	-60.60	7610	20241209	11.30	11070	-23.49	20250205	8090	4.70	20250102	19240	-55.98	20240308	7610	11.30	20241209	0.05	N	417860	500	22 억	10773	N	N	N	N
129	20250307	091217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8520	50	2	0.59	203750	24	0.67	8470	8520	8430	11010	5930	8470	8489.58	0.24	2	8976	8722	8596	8342	8216	8660	8280	22	2540	500	5250	10	1	4430614	377	-6.06	4.06	12	0.00	-1407.00	2101.00	21500	20240223	-60.37	7610	20241209	11.96	11070	-23.04	20250205	8090	5.32	20250102	19240	-55.72	20240308	7610	11.96	20241209	0.05	N	417860	500	22 억	10773	N	N	N	N
130	20250306	161205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8470	-280	5	-3.20	30609200	3573	107.72	8750	8850	8470	11370	6130	8750	8566.81	0.26	-834	9076	8912	8616	8452	8156	8995	8535	22	2620	500	5420	10	1	4430614	375	-6.02	4.03	12	0.08	-1407.00	2101.00	21500	20240223	-60.60	7610	20241209	11.30	11070	-23.49	20250205	8090	4.70	20250102	19240	-55.98	20240308	7610	11.30	20241209	0.05	N	417860	500	22 억	11607	N	N	N	N
131	20250306	151206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8490	-260	5	-2.97	27779970	3239	97.65	8750	8850	8480	11370	6130	8750	8576.71	0.26	-683	9076	8912	8616	8452	8156	8995	8535	22	2620	500	5420	10	1	4430614	376	-6.03	4.04	12	0.07	-1407.00	2101.00	21500	20240223	-60.51	7610	20241209	11.56	11070	-23.31	20250205	8090	4.94	20250102	19240	-55.87	20240308	7610	11.56	20241209	0.05	N	417860	500	22 억	11607	N	N	N	N
132	20250306	141205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8480	-270	5	-3.09	27192060	3170	95.57	8750	8850	8480	11370	6130	8750	8577.94	0.26	-655	9076	8912	8616	8452	8156	8995	8535	22	2620	500	5420	10	1	4430614	376	-6.03	4.04	12	0.07	-1407.00	2101.00	21500	20240223	-60.56	7610	20241209	11.43	11070	-23.40	20250205	8090	4.82	20250102	19240	-55.93	20240308	7610	11.43	20241209	0.05	N	417860	500	22 억	11607	N	N	N	N
133	20250306	131206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8600	-150	5	-1.71	15563230	1803	54.36	8750	8850	8580	11370	6130	8750	8631.85	0.26	-651	9076	8912	8616	8452	8156	8995	8535	22	2620	500	5420	10	1	4430614	381	-6.11	4.09	12	0.04	-1407.00	2101.00	21500	20240223	-60.00	7610	20241209	13.01	11070	-22.31	20250205	8090	6.30	20250102	19240	-55.30	20240308	7610	13.01	20241209	0.05	N	417860	500	22 억	11607	N	N	N	N
134	20250306	121204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8610	-140	5	-1.60	15270330	1769	53.33	8750	8850	8580	11370	6130	8750	8632.18	0.26	-643	9076	8912	8616	8452	8156	8995	8535	22	2620	500	5420	10	1	4430614	381	-6.12	4.10	12	0.04	-1407.00	2101.00	21500	20240223	-59.95	7610	20241209	13.14	11070	-22.22	20250205	8090	6.43	20250102	19240	-55.25	20240308	7610	13.14	20241209	0.05	N	417860	500	22 억	11607	N	N	N	N
135	20250306	111201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8650	-100	5	-1.14	13955250	1616	48.72	8750	8850	8580	11370	6130	8750	8635.67	0.26	-655	9076	8912	8616	8452	8156	8995	8535	22	2620	500	5420	10	1	4430614	383	-6.15	4.12	12	0.04	-1407.00	2101.00	21500	20240223	-59.77	7610	20241209	13.67	11070	-21.86	20250205	8090	6.92	20250102	19240	-55.04	20240308	7610	13.67	20241209	0.05	N	417860	500	22 억	11607	N	N	N	N
136	20250306	101204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8580	-170	5	-1.94	12953070	1500	45.22	8750	8850	8580	11370	6130	8750	8635.38	0.26	-567	9076	8912	8616	8452	8156	8995	8535	22	2620	500	5420	10	1	4430614	380	-6.10	4.08	12	0.03	-1407.00	2101.00	21500	20240223	-60.09	7610	20241209	12.75	11070	-22.49	20250205	8090	6.06	20250102	19240	-55.41	20240308	7610	12.75	20241209	0.05	N	417860	500	22 억	11607	N	N	N	N
137	20250306	091209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8850	100	2	1.14	3755770	432	13.02	8750	8850	8610	11370	6130	8750	8693.91	0.26	-169	9076	8912	8616	8452	8156	8995	8535	22	2620	500	5420	10	1	4430614	392	-6.29	4.21	12	0.01	-1407.00	2101.00	21500	20240223	-58.84	7610	20241209	16.29	11070	-20.05	20250205	8090	9.39	20250102	19240	-54.00	20240308	7610	16.29	20241209	0.05	N	417860	500	22 억	11607	N	N	N	N
138	20250305	161148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8750	390	2	4.67	28154210	3317	65.59	8320	8780	8320	10860	5860	8360	8487.85	0.28	-858	8993	8676	8473	8156	7953	8575	8055	22	2500	500	5180	10	1	4430614	388	-6.22	4.16	12	0.07	-1407.00	2101.00	21500	20240223	-59.30	7610	20241209	14.98	11070	-20.96	20250205	8090	8.16	20250102	19240	-54.52	20240308	7610	14.98	20241209	0.05	N	417860	500	22 억	12465	N	N	N	N
139	20250305	151156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8660	300	2	3.59	25765760	3044	60.19	8320	8700	8320	10860	5860	8360	8464.44	0.28	-829	8993	8676	8473	8156	7953	8575	8055	22	2500	500	5180	10	1	4430614	384	-6.15	4.12	12	0.07	-1407.00	2101.00	21500	20240223	-59.72	7610	20241209	13.80	11070	-21.77	20250205	8090	7.05	20250102	19240	-54.99	20240308	7610	13.80	20241209	0.05	N	417860	500	22 억	12465	N	N	N	N
140	20250305	141156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8500	140	2	1.67	19260450	2285	45.18	8320	8700	8320	10860	5860	8360	8429.08	0.28	-699	8993	8676	8473	8156	7953	8575	8055	22	2500	500	5180	10	1	4430614	377	-6.04	4.05	12	0.05	-1407.00	2101.00	21500	20240223	-60.47	7610	20241209	11.70	11070	-23.22	20250205	8090	5.07	20250102	19240	-55.82	20240308	7610	11.70	20241209	0.05	N	417860	500	22 억	12465	N	N	N	N
141	20250305	131151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8460	100	2	1.20	18051100	2142	42.36	8320	8700	8320	10860	5860	8360	8427.22	0.28	-659	8993	8676	8473	8156	7953	8575	8055	22	2500	500	5180	10	1	4430614	375	-6.01	4.03	12	0.05	-1407.00	2101.00	21500	20240223	-60.65	7610	20241209	11.17	11070	-23.58	20250205	8090	4.57	20250102	19240	-56.03	20240308	7610	11.17	20241209	0.05	N	417860	500	22 억	12465	N	N	N	N
142	20250305	121154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8460	100	2	1.20	17924280	2127	42.06	8320	8700	8320	10860	5860	8360	8427.02	0.28	-659	8993	8676	8473	8156	7953	8575	8055	22	2500	500	5180	10	1	4430614	375	-6.01	4.03	12	0.05	-1407.00	2101.00	21500	20240223	-60.65	7610	20241209	11.17	11070	-23.58	20250205	8090	4.57	20250102	19240	-56.03	20240308	7610	11.17	20241209	0.05	N	417860	500	22 억	12465	N	N	N	N
143	20250305	111148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8460	100	2	1.20	15860690	1883	37.24	8320	8700	8320	10860	5860	8360	8423.10	0.28	-650	8993	8676	8473	8156	7953	8575	8055	22	2500	500	5180	10	1	4430614	375	-6.01	4.03	12	0.04	-1407.00	2101.00	21500	20240223	-60.65	7610	20241209	11.17	11070	-23.58	20250205	8090	4.57	20250102	19240	-56.03	20240308	7610	11.17	20241209	0.05	N	417860	500	22 억	12465	N	N	N	N
144	20250305	101151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8370	10	2	0.12	10659780	1263	24.98	8320	8700	8320	10860	5860	8360	8440.05	0.28	-517	8993	8676	8473	8156	7953	8575	8055	22	2500	500	5180	10	1	4430614	371	-5.95	3.98	12	0.03	-1407.00	2101.00	21500	20240223	-61.07	7610	20241209	9.99	11070	-24.39	20250205	8090	3.46	20250102	19240	-56.50	20240308	7610	9.99	20241209	0.05	N	417860	500	22 억	12465	N	N	N	N
145	20250305	091151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8590	230	2	2.75	1137270	134	2.65	8320	8700	8320	10860	5860	8360	8487.09	0.28	-64	8993	8676	8473	8156	7953	8575	8055	22	2500	500	5180	10	1	4430614	381	-6.11	4.09	12	0.00	-1407.00	2101.00	21500	20240223	-60.05	7610	20241209	12.88	11070	-22.40	20250205	8090	6.18	20250102	19240	-55.35	20240308	7610	12.88	20241209	0.05	N	417860	500	22 억	12465	N	N	N	N
146	20250304	161139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8360	-170	5	-1.99	33707880	4007	78.54	8790	8790	8270	11080	5980	8530	8412.25	0.29	-476	8983	8756	8643	8416	8303	8700	8360	22	2550	500	5280	10	1	4430614	370	-5.94	3.98	12	0.09	-1407.00	2101.00	21800	20240220	-61.65	7610	20241209	9.86	11070	-24.48	20250205	8090	3.34	20250102	20000	-58.20	20240304	7610	9.86	20241209	0.07	N	417860	500	22 억	12941	N	N	N	N
147	20250304	151135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8380	-150	5	-1.76	31885110	3789	74.26	8790	8790	8270	11080	5980	8530	8415.18	0.29	-470	8983	8756	8643	8416	8303	8700	8360	22	2550	500	5280	10	1	4430614	371	-5.96	3.99	12	0.09	-1407.00	2101.00	21800	20240220	-61.56	7610	20241209	10.12	11070	-24.30	20250205	8090	3.58	20250102	20000	-58.10	20240304	7610	10.12	20241209	0.07	N	417860	500	22 억	12941	N	N	N	N
148	20250304	141140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8430	-100	5	-1.17	24635470	2934	57.51	8790	8790	8270	11080	5980	8530	8396.55	0.29	-215	8983	8756	8643	8416	8303	8700	8360	22	2550	500	5280	10	1	4430614	374	-5.99	4.01	12	0.07	-1407.00	2101.00	21800	20240220	-61.33	7610	20241209	10.78	11070	-23.85	20250205	8090	4.20	20250102	20000	-57.85	20240304	7610	10.78	20241209	0.07	N	417860	500	22 억	12941	N	N	N	N
149	20250304	131137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8350	-180	5	-2.11	23667710	2818	55.23	8790	8790	8270	11080	5980	8530	8398.76	0.29	-214	8983	8756	8643	8416	8303	8700	8360	22	2550	500	5280	10	1	4430614	370	-5.93	3.97	12	0.06	-1407.00	2101.00	21800	20240220	-61.70	7610	20241209	9.72	11070	-24.57	20250205	8090	3.21	20250102	20000	-58.25	20240304	7610	9.72	20241209	0.07	N	417860	500	22 억	12941	N	N	N	N
150	20250304	121134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8390	-140	5	-1.64	21332890	2539	49.76	8790	8790	8270	11080	5980	8530	8402.08	0.29	-252	8983	8756	8643	8416	8303	8700	8360	22	2550	500	5280	10	1	4430614	372	-5.96	3.99	12	0.06	-1407.00	2101.00	21800	20240220	-61.51	7610	20241209	10.25	11070	-24.21	20250205	8090	3.71	20250102	20000	-58.05	20240304	7610	10.25	20241209	0.07	N	417860	500	22 억	12941	N	N	N	N
151	20250304	111138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8340	-190	5	-2.23	18118440	2154	42.22	8790	8790	8270	11080	5980	8530	8411.53	0.29	-173	8983	8756	8643	8416	8303	8700	8360	22	2550	500	5280	10	1	4430614	370	-5.93	3.97	12	0.05	-1407.00	2101.00	21800	20240220	-61.74	7610	20241209	9.59	11070	-24.66	20250205	8090	3.09	20250102	20000	-58.30	20240304	7610	9.59	20241209	0.07	N	417860	500	22 억	12941	N	N	N	N
152	20250304	101132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8550	20	2	0.23	7820200	919	18.01	8790	8790	8360	11080	5980	8530	8509.47	0.29	-186	8983	8756	8643	8416	8303	8700	8360	22	2550	500	5280	10	1	4430614	379	-6.08	4.07	12	0.02	-1407.00	2101.00	21800	20240220	-60.78	7610	20241209	12.35	11070	-22.76	20250205	8090	5.69	20250102	20000	-57.25	20240304	7610	12.35	20241209	0.07	N	417860	500	22 억	12941	N	N	N	N
153	20250304	091129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8530	0	3	0.00	4115940	479	9.39	8790	8790	8530	11080	5980	8530	8592.78	0.29	-137	8983	8756	8643	8416	8303	8700	8360	22	2550	500	5280	10	1	4430614	378	-6.06	4.06	12	0.01	-1407.00	2101.00	21800	20240220	-60.87	7610	20241209	12.09	11070	-22.94	20250205	8090	5.44	20250102	20000	-57.35	20240304	7610	12.09	20241209	0.07	N	417860	500	22 억	12941	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History