KissMeData/052400/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 05f4f70f5e Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	marketWarningCode	shortOverheated
2	20250328	160541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	26700	-1600	5	-5.65	9096554700	332561	24.22	27600	28800	26450	36750	19850	28300	27353.49	2.37	10449	34033	31166	29533	26666	25033	30350	25850	78	8450	500	20370	50	1	14563291	3888	13.16	1.94	12	2.28	2029.00	13749.00	33800	20241216	-21.01	12000	20240805	122.50	32400	-17.59	20250327	20500	30.24	20250203	33800	-21.01	20241216	12000	122.50	20240805	3.79	N	052400	500	77 억	345004	N	N	2	N	00	N
3	20250328	150543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	26800	-1500	5	-5.30	8714966250	318292	23.18	27600	28800	26450	36750	19850	28300	27380.09	2.37	9874	34033	31166	29533	26666	25033	30350	25850	78	8450	500	20370	50	1	14563291	3903	13.21	1.95	12	2.19	2029.00	13749.00	33800	20241216	-20.71	12000	20240805	123.33	32400	-17.28	20250327	20500	30.73	20250203	33800	-20.71	20241216	12000	123.33	20240805	3.79	N	052400	500	77 억	345004	N	N	0	N	00	N
4	20250328	140544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	26600	-1700	5	-6.01	8144205425	296865	21.62	27600	28800	26450	36750	19850	28300	27433.72	2.37	11077	34033	31166	29533	26666	25033	30350	25850	78	8450	500	20370	50	1	14563291	3874	13.11	1.93	12	2.04	2029.00	13749.00	33800	20241216	-21.30	12000	20240805	121.67	32400	-17.90	20250327	20500	29.76	20250203	33800	-21.30	20241216	12000	121.67	20240805	3.79	N	052400	500	77 억	345004	N	N	0	N	00	N
5	20250328	130544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	26900	-1400	5	-4.95	7473272000	271696	19.79	27600	28800	26550	36750	19850	28300	27505.69	2.37	15914	34033	31166	29533	26666	25033	30350	25850	78	8450	500	20370	50	1	14563291	3918	13.26	1.96	12	1.87	2029.00	13749.00	33800	20241216	-20.41	12000	20240805	124.17	32400	-16.98	20250327	20500	31.22	20250203	33800	-20.41	20241216	12000	124.17	20240805	3.79	N	052400	500	77 억	345004	N	N	0	N	00	N
6	20250328	120543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	26650	-1650	5	-5.83	7035710300	255362	18.60	27600	28800	26550	36750	19850	28300	27551.59	2.37	17427	34033	31166	29533	26666	25033	30350	25850	78	8450	500	20370	50	1	14563291	3881	13.13	1.94	12	1.75	2029.00	13749.00	33800	20241216	-21.15	12000	20240805	122.08	32400	-17.75	20250327	20500	30.00	20250203	33800	-21.15	20241216	12000	122.08	20240805	3.79	N	052400	500	77 억	345004	N	N	0	N	00	N
7	20250328	110541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	27200	-1100	5	-3.89	5536031375	199510	14.53	27600	28800	27100	36750	19850	28300	27747.84	2.37	14710	34033	31166	29533	26666	25033	30350	25850	78	8450	500	20370	50	1	14563291	3961	13.41	1.98	12	1.37	2029.00	13749.00	33800	20241216	-19.53	12000	20240805	126.67	32400	-16.05	20250327	20500	32.68	20250203	33800	-19.53	20241216	12000	126.67	20240805	3.79	N	052400	500	77 억	345004	N	N	0	N	00	N
8	20250328	100544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	27350	-950	5	-3.36	4721898150	169671	12.36	27600	28800	27100	36750	19850	28300	27829.43	2.37	14096	34033	31166	29533	26666	25033	30350	25850	78	8450	500	20370	50	1	14563291	3983	13.48	1.99	12	1.17	2029.00	13749.00	33800	20241216	-19.08	12000	20240805	127.92	32400	-15.59	20250327	20500	33.41	20250203	33800	-19.08	20241216	12000	127.92	20240805	3.79	N	052400	500	77 억	345004	N	N	0	N	00	N
9	20250328	090548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	27700	-600	5	-2.12	1108560975	39982	2.91	27600	28150	27450	36750	19850	28300	27724.92	2.37	8635	34033	31166	29533	26666	25033	30350	25850	78	8450	500	20370	50	1	14563291	4034	13.65	2.01	12	0.27	2029.00	13749.00	33800	20241216	-18.05	12000	20240805	130.83	32400	-14.51	20250327	20500	35.12	20250203	33800	-18.05	20241216	12000	130.83	20240805	3.79	N	052400	500	77 억	345004	N	N	0	N	00	N
10	20250327	161444	54	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	28300	-2400	5	-7.82	41063867100	1367070	96.04	31500	32400	27900	39900	21500	30700	30038.69	2.50	2536	35966	33332	28066	25432	20166	34650	26750	78	9200	500	22100	50	1	14563291	4121	13.95	2.06	12	9.39	2029.00	13749.00	33800	20241216	-16.27	12000	20240805	135.83	32400	-12.65	20250327	20500	38.05	20250203	33800	-16.27	20241216	12000	135.83	20240805	3.73	N	052400	500	77 억	364402	N	N	32	N	01	N
11	20250327	150543	54	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	28350	-2350	5	-7.65	40292788975	1339887	94.13	31500	32400	27900	39900	21500	30700	30071.76	2.50	-291	35966	33332	28066	25432	20166	34650	26750	78	9200	500	22100	50	1	14563291	4129	13.97	2.06	12	9.20	2029.00	13749.00	33800	20241216	-16.12	12000	20240805	136.25	32400	-12.50	20250327	20500	38.29	20250203	33800	-16.12	20241216	12000	136.25	20240805	3.73	N	052400	500	77 억	364402	N	N	32	N	01	N
12	20250327	140541	54	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	28200	-2500	5	-8.14	38776296125	1286211	90.36	31500	32400	28000	39900	21500	30700	30147.68	2.50	-1858	35966	33332	28066	25432	20166	34650	26750	78	9200	500	22100	50	1	14563291	4107	13.90	2.05	12	8.83	2029.00	13749.00	33800	20241216	-16.57	12000	20240805	135.00	32400	-12.96	20250327	20500	37.56	20250203	33800	-16.57	20241216	12000	135.00	20240805	3.73	N	052400	500	77 억	364402	N	N	32	N	01	N
13	20250327	130539	54	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	28250	-2450	5	-7.98	37838976375	1252982	88.02	31500	32400	28000	39900	21500	30700	30199.12	2.50	-2779	35966	33332	28066	25432	20166	34650	26750	78	9200	500	22100	50	1	14563291	4114	13.92	2.05	12	8.60	2029.00	13749.00	33800	20241216	-16.42	12000	20240805	135.42	32400	-12.81	20250327	20500	37.80	20250203	33800	-16.42	20241216	12000	135.42	20240805	3.73	N	052400	500	77 억	364402	N	N	32	N	01	N
14	20250327	120544	54	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	28350	-2350	5	-7.65	36988047925	1222918	85.91	31500	32400	28000	39900	21500	30700	30245.71	2.50	-2326	35966	33332	28066	25432	20166	34650	26750	78	9200	500	22100	50	1	14563291	4129	13.97	2.06	12	8.40	2029.00	13749.00	33800	20241216	-16.12	12000	20240805	136.25	32400	-12.50	20250327	20500	38.29	20250203	33800	-16.12	20241216	12000	136.25	20240805	3.73	N	052400	500	77 억	364402	N	N	32	N	01	N
15	20250327	110544	54	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	28950	-1750	5	-5.70	35171592000	1158918	81.41	31500	32400	28100	39900	21500	30700	30348.63	2.50	13069	35966	33332	28066	25432	20166	34650	26750	78	9200	500	22100	50	1	14563291	4216	14.27	2.11	12	7.96	2029.00	13749.00	33800	20241216	-14.35	12000	20240805	141.25	32400	-10.65	20250327	20500	41.22	20250203	33800	-14.35	20241216	12000	141.25	20240805	3.73	N	052400	500	77 억	364402	N	N	32	N	01	N
16	20250327	100540	54	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	28400	-2300	5	-7.49	31110415175	1016934	71.44	31500	32400	28400	39900	21500	30700	30592.36	2.50	17742	35966	33332	28066	25432	20166	34650	26750	78	9200	500	22100	50	1	14563291	4136	14.00	2.07	12	6.98	2029.00	13749.00	33800	20241216	-15.98	12000	20240805	136.67	32400	-12.35	20250327	20500	38.54	20250203	33800	-15.98	20241216	12000	136.67	20240805	3.73	N	052400	500	77 억	364402	Y	N	32	N	01	N
17	20250327	090542	54	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	31050	350	2	1.14	9210517925	297242	20.88	31500	31900	29600	39900	21500	30700	30986.64	2.50	12210	35966	33332	28066	25432	20166	34650	26750	78	9200	500	22100	50	1	14563291	4522	15.30	2.26	12	2.04	2029.00	13749.00	33800	20241216	-8.14	12000	20240805	158.75	31900	-2.66	20250327	20500	51.46	20250203	33800	-8.14	20241216	12000	158.75	20240805	3.73	N	052400	500	77 억	364402	N	N	32	N	01	N
18	20250326	160536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	30700	6900	2	28.99	37957667725	1404351	597.57	23800	30700	22800	30900	16700	23800	26969.57	3.12	-96926	25533	24666	24083	23216	22633	24375	22925	78	7100	500	17130	50	1	14563291	4471	15.13	2.23	12	9.64	2029.00	13749.00	33800	20241216	-9.17	12000	20240805	155.83	30700	0.00	20250326	20500	49.76	20250203	33800	-9.17	20241216	12000	155.83	20240805	3.67	N	052400	500	77 억	454679	N	N	32	N	00	N
19	20250326	150536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27150	3350	2	14.08	21007393875	827660	352.18	23800	27400	22800	30900	16700	23800	25381.67	3.12	-43515	25533	24666	24083	23216	22633	24375	22925	78	7100	500	17130	50	1	14563291	3954	13.38	1.97	12	5.68	2029.00	13749.00	33800	20241216	-19.67	12000	20240805	126.25	30000	-9.50	20250102	20500	32.44	20250203	33800	-19.67	20241216	12000	126.25	20240805	3.67	N	052400	500	77 억	454679	N	N	0	N	00	N
20	20250326	140537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24300	500	2	2.10	6314682150	258625	110.05	23800	25200	22800	30900	16700	23800	24416.36	3.12	-6504	25533	24666	24083	23216	22633	24375	22925	78	7100	500	17130	50	1	14563291	3539	11.98	1.77	12	1.78	2029.00	13749.00	33800	20241216	-28.11	12000	20240805	102.50	30000	-19.00	20250102	20500	18.54	20250203	33800	-28.11	20241216	12000	102.50	20240805	3.67	N	052400	500	77 억	454679	N	N	0	N	00	N
21	20250326	130538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24350	550	2	2.31	4114880825	167633	71.33	23800	25200	23800	30900	16700	23800	24546.96	3.12	-1938	25533	24666	24083	23216	22633	24375	22925	78	7100	500	17130	50	1	14563291	3546	12.00	1.77	12	1.15	2029.00	13749.00	33800	20241216	-27.96	12000	20240805	102.92	30000	-18.83	20250102	20500	18.78	20250203	33800	-27.96	20241216	12000	102.92	20240805	3.67	N	052400	500	77 억	454679	N	N	0	N	00	N
22	20250326	120540	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24150	350	2	1.47	3541376475	143864	61.22	23800	25200	23800	30900	16700	23800	24616.14	3.12	-1154	25533	24666	24083	23216	22633	24375	22925	78	7100	500	17130	50	1	14563291	3517	11.90	1.76	12	0.99	2029.00	13749.00	33800	20241216	-28.55	12000	20240805	101.25	30000	-19.50	20250102	20500	17.80	20250203	33800	-28.55	20241216	12000	101.25	20240805	3.67	N	052400	500	77 억	454679	N	N	0	N	00	N
23	20250326	110538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24350	550	2	2.31	3105083425	125769	53.52	23800	25200	23800	30900	16700	23800	24688.78	3.12	-1994	25533	24666	24083	23216	22633	24375	22925	78	7100	500	17130	50	1	14563291	3546	12.00	1.77	12	0.86	2029.00	13749.00	33800	20241216	-27.96	12000	20240805	102.92	30000	-18.83	20250102	20500	18.78	20250203	33800	-27.96	20241216	12000	102.92	20240805	3.67	N	052400	500	77 억	454679	N	N	0	N	00	N
24	20250326	100539	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24850	1050	2	4.41	1891948000	76736	32.65	23800	25200	23800	30900	16700	23800	24655.29	3.12	8535	25533	24666	24083	23216	22633	24375	22925	78	7100	500	17130	50	1	14563291	3619	12.25	1.81	12	0.53	2029.00	13749.00	33800	20241216	-26.48	12000	20240805	107.08	30000	-17.17	20250102	20500	21.22	20250203	33800	-26.48	20241216	12000	107.08	20240805	3.67	N	052400	500	77 억	454679	N	N	0	N	00	N
25	20250326	090539	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24200	400	2	1.68	145545700	6050	2.57	23800	24250	23800	30900	16700	23800	24057.14	3.12	-937	25533	24666	24083	23216	22633	24375	22925	78	7100	500	17130	50	1	14563291	3524	11.93	1.76	12	0.04	2029.00	13749.00	33800	20241216	-28.40	12000	20240805	101.67	30000	-19.33	20250102	20500	18.05	20250203	33800	-28.40	20241216	12000	101.67	20240805	3.67	N	052400	500	77 억	454679	N	N	0	N	00	N
26	20250325	160536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23800	-1400	5	-5.56	5592230875	232862	110.95	24800	24950	23500	32750	17650	25200	24015.40	2.77	53683	26266	25732	25116	24582	23966	25425	24275	78	7550	500	18140	50	1	14563291	3466	11.73	1.73	12	1.60	2029.00	13749.00	33800	20241216	-29.59	12000	20240805	98.33	30000	-20.67	20250102	20500	16.10	20250203	33800	-29.59	20241216	12000	98.33	20240805	3.56	N	052400	500	77 억	403766	N	N	7	N	00	N
27	20250325	150536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23900	-1300	5	-5.16	5328252025	221786	105.67	24800	24950	23500	32750	17650	25200	24024.29	2.77	49491	26266	25732	25116	24582	23966	25425	24275	78	7550	500	18140	50	1	14563291	3481	11.78	1.74	12	1.52	2029.00	13749.00	33800	20241216	-29.29	12000	20240805	99.17	30000	-20.33	20250102	20500	16.59	20250203	33800	-29.29	20241216	12000	99.17	20240805	3.56	N	052400	500	77 억	403766	N	N	7	N	00	N
28	20250325	140534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23750	-1450	5	-5.75	4882937100	203068	96.75	24800	24950	23500	32750	17650	25200	24045.82	2.77	41934	26266	25732	25116	24582	23966	25425	24275	78	7550	500	18140	50	1	14563291	3459	11.71	1.73	12	1.39	2029.00	13749.00	33800	20241216	-29.73	12000	20240805	97.92	30000	-20.83	20250102	20500	15.85	20250203	33800	-29.73	20241216	12000	97.92	20240805	3.56	N	052400	500	77 억	403766	N	N	7	N	00	N
29	20250325	130535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24050	-1150	5	-4.56	4374479350	181609	86.53	24800	24950	23550	32750	17650	25200	24087.35	2.77	38236	26266	25732	25116	24582	23966	25425	24275	78	7550	500	18140	50	1	14563291	3502	11.85	1.75	12	1.25	2029.00	13749.00	33800	20241216	-28.85	12000	20240805	100.42	30000	-19.83	20250102	20500	17.32	20250203	33800	-28.85	20241216	12000	100.42	20240805	3.56	N	052400	500	77 억	403766	N	N	7	N	00	N
30	20250325	120535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23900	-1300	5	-5.16	3934226275	163136	77.73	24800	24950	23650	32750	17650	25200	24116.24	2.77	32701	26266	25732	25116	24582	23966	25425	24275	78	7550	500	18140	50	1	14563291	3481	11.78	1.74	12	1.12	2029.00	13749.00	33800	20241216	-29.29	12000	20240805	99.17	30000	-20.33	20250102	20500	16.59	20250203	33800	-29.29	20241216	12000	99.17	20240805	3.56	N	052400	500	77 억	403766	N	N	7	N	00	N
31	20250325	110534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23850	-1350	5	-5.36	2769814250	114114	54.37	24800	24950	23750	32750	17650	25200	24272.34	2.77	16971	26266	25732	25116	24582	23966	25425	24275	78	7550	500	18140	50	1	14563291	3473	11.75	1.73	12	0.78	2029.00	13749.00	33800	20241216	-29.44	12000	20240805	98.75	30000	-20.50	20250102	20500	16.34	20250203	33800	-29.44	20241216	12000	98.75	20240805	3.56	N	052400	500	77 억	403766	N	N	7	N	00	N
32	20250325	100544	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24300	-900	5	-3.57	1440626925	58757	27.99	24800	24950	24200	32750	17650	25200	24518.39	2.77	373	26266	25732	25116	24582	23966	25425	24275	78	7550	500	18140	50	1	14563291	3539	11.98	1.77	12	0.40	2029.00	13749.00	33800	20241216	-28.11	12000	20240805	102.50	30000	-19.00	20250102	20500	18.54	20250203	33800	-28.11	20241216	12000	102.50	20240805	3.56	N	052400	500	77 억	403766	N	N	7	N	00	N
33	20250325	090539	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24850	-350	5	-1.39	373708850	15081	7.19	24800	24950	24600	32750	17650	25200	24780.11	2.77	-3870	26266	25732	25116	24582	23966	25425	24275	78	7550	500	18140	50	1	14563291	3619	12.25	1.81	12	0.10	2029.00	13749.00	33800	20241216	-26.48	12000	20240805	107.08	30000	-17.17	20250102	20500	21.22	20250203	33800	-26.48	20241216	12000	107.08	20240805	3.56	N	052400	500	77 억	403766	N	N	7	N	00	N
34	20250324	160533	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25200	-400	5	-1.56	5225775225	208388	105.09	25350	25650	24500	33250	17950	25600	25076.90	2.61	22518	27066	26332	25766	25032	24466	26700	25400	78	7650	500	18430	50	1	14563291	3670	12.42	1.83	12	1.43	2029.00	13749.00	33800	20241216	-25.44	12000	20240805	110.00	30000	-16.00	20250102	20500	22.93	20250203	33800	-25.44	20241216	12000	110.00	20240805	3.49	N	052400	500	77 억	380236	N	N	7	N	00	N
35	20250324	150537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25100	-500	5	-1.95	4874754475	194411	98.04	25350	25650	24500	33250	17950	25600	25074.48	2.61	22416	27066	26332	25766	25032	24466	26700	25400	78	7650	500	18430	50	1	14563291	3655	12.37	1.83	12	1.33	2029.00	13749.00	33800	20241216	-25.74	12000	20240805	109.17	30000	-16.33	20250102	20500	22.44	20250203	33800	-25.74	20241216	12000	109.17	20240805	3.49	N	052400	500	77 억	380236	N	N	631	N	00	N
36	20250324	140537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25300	-300	5	-1.17	4207701175	168012	84.73	25350	25650	24500	33250	17950	25600	25044.05	2.61	20487	27066	26332	25766	25032	24466	26700	25400	78	7650	500	18430	50	1	14563291	3685	12.47	1.84	12	1.15	2029.00	13749.00	33800	20241216	-25.15	12000	20240805	110.83	30000	-15.67	20250102	20500	23.41	20250203	33800	-25.15	20241216	12000	110.83	20240805	3.49	N	052400	500	77 억	380236	N	N	631	N	00	N
37	20250324	130537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25100	-500	5	-1.95	3813743725	152440	76.87	25350	25650	24500	33250	17950	25600	25018.00	2.61	12197	27066	26332	25766	25032	24466	26700	25400	78	7650	500	18430	50	1	14563291	3655	12.37	1.83	12	1.05	2029.00	13749.00	33800	20241216	-25.74	12000	20240805	109.17	30000	-16.33	20250102	20500	22.44	20250203	33800	-25.74	20241216	12000	109.17	20240805	3.49	N	052400	500	77 억	380236	N	N	631	N	00	N
38	20250324	120537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24850	-750	5	-2.93	3162011325	126350	63.72	25350	25650	24500	33250	17950	25600	25025.81	2.61	9358	27066	26332	25766	25032	24466	26700	25400	78	7650	500	18430	50	1	14563291	3619	12.25	1.81	12	0.87	2029.00	13749.00	33800	20241216	-26.48	12000	20240805	107.08	30000	-17.17	20250102	20500	21.22	20250203	33800	-26.48	20241216	12000	107.08	20240805	3.49	N	052400	500	77 억	380236	N	N	631	N	00	N
39	20250324	110537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25300	-300	5	-1.17	2781988625	111114	56.03	25350	25650	24500	33250	17950	25600	25037.25	2.61	8413	27066	26332	25766	25032	24466	26700	25400	78	7650	500	18430	50	1	14563291	3685	12.47	1.84	12	0.76	2029.00	13749.00	33800	20241216	-25.15	12000	20240805	110.83	30000	-15.67	20250102	20500	23.41	20250203	33800	-25.15	20241216	12000	110.83	20240805	3.49	N	052400	500	77 억	380236	N	N	631	N	00	N
40	20250324	100534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24900	-700	5	-2.73	2226975475	89050	44.91	25350	25650	24500	33250	17950	25600	25008.15	2.61	6355	27066	26332	25766	25032	24466	26700	25400	78	7650	500	18430	50	1	14563291	3626	12.27	1.81	12	0.61	2029.00	13749.00	33800	20241216	-26.33	12000	20240805	107.50	30000	-17.00	20250102	20500	21.46	20250203	33800	-26.33	20241216	12000	107.50	20240805	3.49	N	052400	500	77 억	380236	N	N	631	N	00	N
41	20250324	090537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24700	-900	5	-3.52	512350500	20483	10.33	25350	25500	24650	33250	17950	25600	25013.45	2.61	-6356	27066	26332	25766	25032	24466	26700	25400	78	7650	500	18430	50	1	14563291	3597	12.17	1.80	12	0.14	2029.00	13749.00	33800	20241216	-26.92	12000	20240805	105.83	30000	-17.67	20250102	20500	20.49	20250203	33800	-26.92	20241216	12000	105.83	20240805	3.49	N	052400	500	77 억	380236	N	N	631	N	00	N
42	20250321	160552	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25600	-900	5	-3.40	5099066575	196938	67.76	25250	26500	25200	34450	18550	26500	25892.03	2.30	38336	27633	27066	26583	26016	25533	26825	25775	78	7950	500	19080	50	1	14563291	3728	12.62	1.86	12	1.35	2029.00	13749.00	33800	20241216	-24.26	12000	20240805	113.33	30000	-14.67	20250102	20500	24.88	20250203	33800	-24.26	20241216	12000	113.33	20240805	3.51	N	052400	500	77 억	334489	N	N	631	N	00	N
43	20250321	150536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25650	-850	5	-3.21	4691826525	181052	62.30	25250	26500	25200	34450	18550	26500	25914.18	2.30	38728	27633	27066	26583	26016	25533	26825	25775	78	7950	500	19080	50	1	14563291	3735	12.64	1.87	12	1.24	2029.00	13749.00	33800	20241216	-24.11	12000	20240805	113.75	30000	-14.50	20250102	20500	25.12	20250203	33800	-24.11	20241216	12000	113.75	20240805	3.51	N	052400	500	77 억	334489	N	N	219	N	00	N
44	20250321	140536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26000	-500	5	-1.89	3851473900	148446	51.08	25250	26500	25200	34450	18550	26500	25945.21	2.30	36241	27633	27066	26583	26016	25533	26825	25775	78	7950	500	19080	50	1	14563291	3786	12.81	1.89	12	1.02	2029.00	13749.00	33800	20241216	-23.08	12000	20240805	116.67	30000	-13.33	20250102	20500	26.83	20250203	33800	-23.08	20241216	12000	116.67	20240805	3.51	N	052400	500	77 억	334489	N	N	219	N	00	N
45	20250321	130536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26250	-250	5	-0.94	3275750450	126317	43.46	25250	26500	25200	34450	18550	26500	25932.69	2.30	38821	27633	27066	26583	26016	25533	26825	25775	78	7950	500	19080	50	1	14563291	3823	12.94	1.91	12	0.87	2029.00	13749.00	33800	20241216	-22.34	12000	20240805	118.75	30000	-12.50	20250102	20500	28.05	20250203	33800	-22.34	20241216	12000	118.75	20240805	3.51	N	052400	500	77 억	334489	N	N	219	N	00	N
46	20250321	120537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26200	-300	5	-1.13	2772105775	107120	36.86	25250	26450	25200	34450	18550	26500	25878.39	2.30	34451	27633	27066	26583	26016	25533	26825	25775	78	7950	500	19080	50	1	14563291	3816	12.91	1.91	12	0.74	2029.00	13749.00	33800	20241216	-22.49	12000	20240805	118.33	30000	-12.67	20250102	20500	27.80	20250203	33800	-22.49	20241216	12000	118.33	20240805	3.51	N	052400	500	77 억	334489	N	N	219	N	00	N
47	20250321	110536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26200	-300	5	-1.13	2498827075	96710	33.28	25250	26400	25200	34450	18550	26500	25838.22	2.30	34147	27633	27066	26583	26016	25533	26825	25775	78	7950	500	19080	50	1	14563291	3816	12.91	1.91	12	0.66	2029.00	13749.00	33800	20241216	-22.49	12000	20240805	118.33	30000	-12.67	20250102	20500	27.80	20250203	33800	-22.49	20241216	12000	118.33	20240805	3.51	N	052400	500	77 억	334489	N	N	219	N	00	N
48	20250321	100537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26050	-450	5	-1.70	1931853975	74996	25.80	25250	26300	25200	34450	18550	26500	25759.23	2.30	26714	27633	27066	26583	26016	25533	26825	25775	78	7950	500	19080	50	1	14563291	3794	12.84	1.89	12	0.51	2029.00	13749.00	33800	20241216	-22.93	12000	20240805	117.08	30000	-13.17	20250102	20500	27.07	20250203	33800	-22.93	20241216	12000	117.08	20240805	3.51	N	052400	500	77 억	334489	N	N	219	N	00	N
49	20250321	090539	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25850	-650	5	-2.45	852363825	33366	11.48	25250	25900	25200	34450	18550	26500	25545.31	2.30	15921	27633	27066	26583	26016	25533	26825	25775	78	7950	500	19080	50	1	14563291	3765	12.74	1.88	12	0.23	2029.00	13749.00	33800	20241216	-23.52	12000	20240805	115.42	30000	-13.83	20250102	20500	26.10	20250203	33800	-23.52	20241216	12000	115.42	20240805	3.51	N	052400	500	77 억	334489	N	N	219	N	00	N
50	20250320	160829	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26500	-1400	5	-5.02	7347010550	276785	98.75	27150	27150	26100	36250	19550	27900	26544.16	2.50	-26355	29633	28766	28183	27316	26733	28475	27025	78	8350	500	20080	50	1	14563291	3859	13.06	1.93	12	1.90	2029.00	13749.00	33800	20241216	-21.60	12000	20240805	120.83	30000	-11.67	20250102	20500	29.27	20250203	33800	-21.60	20241216	12000	120.83	20240805	3.47	N	052400	500	77 억	363872	N	N	219	N	00	N
51	20250320	150535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26400	-1500	5	-5.38	7101305050	267487	95.43	27150	27150	26100	36250	19550	27900	26548.22	2.50	-26705	29633	28766	28183	27316	26733	28475	27025	78	8350	500	20080	50	1	14563291	3845	13.01	1.92	12	1.84	2029.00	13749.00	33800	20241216	-21.89	12000	20240805	120.00	30000	-12.00	20250102	20500	28.78	20250203	33800	-21.89	20241216	12000	120.00	20240805	3.47	N	052400	500	77 억	363872	N	N	2127	N	00	N
52	20250320	140537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26200	-1700	5	-6.09	6198207225	233477	83.30	27150	27150	26100	36250	19550	27900	26547.39	2.50	-31138	29633	28766	28183	27316	26733	28475	27025	78	8350	500	20080	50	1	14563291	3816	12.91	1.91	12	1.60	2029.00	13749.00	33800	20241216	-22.49	12000	20240805	118.33	30000	-12.67	20250102	20500	27.80	20250203	33800	-22.49	20241216	12000	118.33	20240805	3.47	N	052400	500	77 억	363872	N	N	2127	N	00	N
53	20250320	130537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26350	-1550	5	-5.56	5639652475	212231	75.72	27150	27150	26100	36250	19550	27900	26573.17	2.50	-25121	29633	28766	28183	27316	26733	28475	27025	78	8350	500	20080	50	1	14563291	3837	12.99	1.92	12	1.46	2029.00	13749.00	33800	20241216	-22.04	12000	20240805	119.58	30000	-12.17	20250102	20500	28.54	20250203	33800	-22.04	20241216	12000	119.58	20240805	3.47	N	052400	500	77 억	363872	N	N	2127	N	00	N
54	20250320	120535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26500	-1400	5	-5.02	5274702075	198452	70.80	27150	27150	26100	36250	19550	27900	26579.23	2.50	-20712	29633	28766	28183	27316	26733	28475	27025	78	8350	500	20080	50	1	14563291	3859	13.06	1.93	12	1.36	2029.00	13749.00	33800	20241216	-21.60	12000	20240805	120.83	30000	-11.67	20250102	20500	29.27	20250203	33800	-21.60	20241216	12000	120.83	20240805	3.47	N	052400	500	77 억	363872	N	N	2127	N	00	N
55	20250320	110535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26450	-1450	5	-5.20	4938425475	185735	66.27	27150	27150	26100	36250	19550	27900	26588.55	2.50	-19014	29633	28766	28183	27316	26733	28475	27025	78	8350	500	20080	50	1	14563291	3852	13.04	1.92	12	1.28	2029.00	13749.00	33800	20241216	-21.75	12000	20240805	120.42	30000	-11.83	20250102	20500	29.02	20250203	33800	-21.75	20241216	12000	120.42	20240805	3.47	N	052400	500	77 억	363872	N	N	2127	N	00	N
56	20250320	100534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26450	-1450	5	-5.20	3733061500	139851	49.90	27150	27150	26350	36250	19550	27900	26693.13	2.50	-15292	29633	28766	28183	27316	26733	28475	27025	78	8350	500	20080	50	1	14563291	3852	13.04	1.92	12	0.96	2029.00	13749.00	33800	20241216	-21.75	12000	20240805	120.42	30000	-11.83	20250102	20500	29.02	20250203	33800	-21.75	20241216	12000	120.42	20240805	3.47	N	052400	500	77 억	363872	N	N	2127	N	00	N
57	20250320	090537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27100	-800	5	-2.87	972685975	36258	12.94	27150	27150	26500	36250	19550	27900	26826.77	2.50	4073	29633	28766	28183	27316	26733	28475	27025	78	8350	500	20080	50	1	14563291	3947	13.36	1.97	12	0.25	2029.00	13749.00	33800	20241216	-19.82	12000	20240805	125.83	30000	-9.67	20250102	20500	32.20	20250203	33800	-19.82	20241216	12000	125.83	20240805	3.47	N	052400	500	77 억	363872	N	N	2127	N	00	N
58	20250319	160533	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27900	-800	5	-2.79	7769907250	275706	190.51	28900	29050	27600	37300	20100	28700	28181.94	2.70	-25381	29766	29232	28766	28232	27766	29000	28000	78	8600	500	20660	50	1	14563291	4063	13.75	2.03	12	1.89	2029.00	13749.00	33800	20241216	-17.46	12000	20240805	132.50	30000	-7.00	20250102	20500	36.10	20250203	33800	-17.46	20241216	12000	132.50	20240805	3.63	N	052400	500	77 억	392561	N	N	2127	N	00	N
59	20250319	150534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27800	-900	5	-3.14	7365425150	261155	180.46	28900	29050	27600	37300	20100	28700	28203.27	2.70	-19853	29766	29232	28766	28232	27766	29000	28000	78	8600	500	20660	50	1	14563291	4049	13.70	2.02	12	1.79	2029.00	13749.00	33800	20241216	-17.75	12000	20240805	131.67	30000	-7.33	20250102	20500	35.61	20250203	33800	-17.75	20241216	12000	131.67	20240805	3.63	N	052400	500	77 억	392561	N	N	50	N	00	N
60	20250319	140536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27850	-850	5	-2.96	6143808375	217374	150.21	28900	29050	27600	37300	20100	28700	28263.77	2.70	-20076	29766	29232	28766	28232	27766	29000	28000	78	8600	500	20660	50	1	14563291	4056	13.73	2.03	12	1.49	2029.00	13749.00	33800	20241216	-17.60	12000	20240805	132.08	30000	-7.17	20250102	20500	35.85	20250203	33800	-17.60	20241216	12000	132.08	20240805	3.63	N	052400	500	77 억	392561	N	N	50	N	00	N
61	20250319	130534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27800	-900	5	-3.14	5219807825	184046	127.18	28900	29050	27800	37300	20100	28700	28361.43	2.70	-21602	29766	29232	28766	28232	27766	29000	28000	78	8600	500	20660	50	1	14563291	4049	13.70	2.02	12	1.26	2029.00	13749.00	33800	20241216	-17.75	12000	20240805	131.67	30000	-7.33	20250102	20500	35.61	20250203	33800	-17.75	20241216	12000	131.67	20240805	3.63	N	052400	500	77 억	392561	N	N	50	N	00	N
62	20250319	120533	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28100	-600	5	-2.09	4451949975	156571	108.19	28900	29050	27950	37300	20100	28700	28434.06	2.70	-14098	29766	29232	28766	28232	27766	29000	28000	78	8600	500	20660	50	1	14563291	4092	13.85	2.04	12	1.08	2029.00	13749.00	33800	20241216	-16.86	12000	20240805	134.17	30000	-6.33	20250102	20500	37.07	20250203	33800	-16.86	20241216	12000	134.17	20240805	3.63	N	052400	500	77 억	392561	N	N	50	N	00	N
63	20250319	110534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28150	-550	5	-1.92	3488313775	122233	84.46	28900	29050	28000	37300	20100	28700	28538.23	2.70	-12238	29766	29232	28766	28232	27766	29000	28000	78	8600	500	20660	50	1	14563291	4100	13.87	2.05	12	0.84	2029.00	13749.00	33800	20241216	-16.72	12000	20240805	134.58	30000	-6.17	20250102	20500	37.32	20250203	33800	-16.72	20241216	12000	134.58	20240805	3.63	N	052400	500	77 억	392561	N	N	50	N	00	N
64	20250319	100535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28550	-150	5	-0.52	2293578625	79875	55.19	28900	29050	28350	37300	20100	28700	28714.60	2.70	-18432	29766	29232	28766	28232	27766	29000	28000	78	8600	500	20660	50	1	14563291	4158	14.07	2.08	12	0.55	2029.00	13749.00	33800	20241216	-15.53	12000	20240805	137.92	30000	-4.83	20250102	20500	39.27	20250203	33800	-15.53	20241216	12000	137.92	20240805	3.63	N	052400	500	77 억	392561	N	N	50	N	00	N
65	20250319	090535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28700	0	3	0.00	442867925	15365	10.62	28900	29050	28600	37300	20100	28700	28823.17	2.70	-4326	29766	29232	28766	28232	27766	29000	28000	78	8600	500	20660	50	1	14563291	4180	14.14	2.09	12	0.11	2029.00	13749.00	33800	20241216	-15.09	12000	20240805	139.17	30000	-4.33	20250102	20500	40.00	20250203	33800	-15.09	20241216	12000	139.17	20240805	3.63	N	052400	500	77 억	392561	N	N	50	N	00	N
66	20250318	160531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28700	-250	5	-0.86	4092880250	143007	84.58	28950	29300	28300	37600	20300	28950	28620.02	2.95	-37006	29916	29432	28516	28032	27116	29675	28275	78	8650	500	20840	50	1	14563291	4180	14.76	2.04	12	0.98	1945.00	14089.00	33800	20241216	-15.09	12000	20240805	139.17	30000	-4.33	20250102	20500	40.00	20250203	33800	-15.09	20241216	12000	139.17	20240805	3.61	N	052400	500	77 억	429670	N	N	50	N	00	N
67	20250318	150534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28550	-400	5	-1.38	3851862750	134580	79.59	28950	29300	28300	37600	20300	28950	28621.36	2.95	-33575	29916	29432	28516	28032	27116	29675	28275	78	8650	500	20840	50	1	14563291	4158	14.68	2.03	12	0.92	1945.00	14089.00	33800	20241216	-15.53	12000	20240805	137.92	30000	-4.83	20250102	20500	39.27	20250203	33800	-15.53	20241216	12000	137.92	20240805	3.61	N	052400	500	77 억	429670	N	N	8	N	00	N
68	20250318	140533	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28550	-400	5	-1.38	3186257375	111212	65.77	28950	29300	28300	37600	20300	28950	28650.30	2.95	-25782	29916	29432	28516	28032	27116	29675	28275	78	8650	500	20840	50	1	14563291	4158	14.68	2.03	12	0.76	1945.00	14089.00	33800	20241216	-15.53	12000	20240805	137.92	30000	-4.83	20250102	20500	39.27	20250203	33800	-15.53	20241216	12000	137.92	20240805	3.61	N	052400	500	77 억	429670	N	N	8	N	00	N
69	20250318	130532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28700	-250	5	-0.86	2637293225	92090	54.46	28950	29300	28300	37600	20300	28950	28638.22	2.95	-25775	29916	29432	28516	28032	27116	29675	28275	78	8650	500	20840	50	1	14563291	4180	14.76	2.04	12	0.63	1945.00	14089.00	33800	20241216	-15.09	12000	20240805	139.17	30000	-4.33	20250102	20500	40.00	20250203	33800	-15.09	20241216	12000	139.17	20240805	3.61	N	052400	500	77 억	429670	N	N	8	N	00	N
70	20250318	120532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28700	-250	5	-0.86	2442415500	85295	50.44	28950	29300	28300	37600	20300	28950	28634.92	2.95	-26140	29916	29432	28516	28032	27116	29675	28275	78	8650	500	20840	50	1	14563291	4180	14.76	2.04	12	0.59	1945.00	14089.00	33800	20241216	-15.09	12000	20240805	139.17	30000	-4.33	20250102	20500	40.00	20250203	33800	-15.09	20241216	12000	139.17	20240805	3.61	N	052400	500	77 억	429670	N	N	8	N	00	N
71	20250318	110531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28750	-200	5	-0.69	2082370250	72782	43.04	28950	29300	28300	37600	20300	28950	28611.06	2.95	-22112	29916	29432	28516	28032	27116	29675	28275	78	8650	500	20840	50	1	14563291	4187	14.78	2.04	12	0.50	1945.00	14089.00	33800	20241216	-14.94	12000	20240805	139.58	30000	-4.17	20250102	20500	40.24	20250203	33800	-14.94	20241216	12000	139.58	20240805	3.61	N	052400	500	77 억	429670	N	N	8	N	00	N
72	20250318	100533	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28625	-325	5	-1.12	1600243575	55981	33.11	28950	29300	28300	37600	20300	28950	28585.48	2.95	-17996	29916	29432	28516	28032	27116	29675	28275	78	8650	500	20840	50	1	14563291	4169	14.72	2.03	12	0.38	1945.00	14089.00	33800	20241216	-15.31	12000	20240805	138.54	30000	-4.58	20250102	20500	39.63	20250203	33800	-15.31	20241216	12000	138.54	20240805	3.61	N	052400	500	77 억	429670	N	N	8	N	00	N
73	20250318	090534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28650	-300	5	-1.04	411220450	14261	8.43	28950	29300	28600	37600	20300	28950	28835.32	2.95	-7154	29916	29432	28516	28032	27116	29675	28275	78	8650	500	20840	50	1	14563291	4172	14.73	2.03	12	0.10	1945.00	14089.00	33800	20241216	-15.24	12000	20240805	138.75	30000	-4.50	20250102	20500	39.76	20250203	33800	-15.24	20241216	12000	138.75	20240805	3.61	N	052400	500	77 억	429670	N	N	8	N	00	N
74	20250317	160531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28950	1000	2	3.58	4704154625	165109	96.33	27950	29000	27600	36300	19600	27950	28492.80	2.93	3698	29316	28632	27666	26982	26016	28975	27325	78	8350	500	20120	50	1	14563291	4216	14.88	2.05	12	1.13	1945.00	14089.00	33800	20241216	-14.35	12000	20240805	141.25	30000	-3.50	20250102	20500	41.22	20250203	33800	-14.35	20241216	12000	141.25	20240805	3.48	N	052400	500	77 억	426569	N	N	8	N	00	N
75	20250317	150531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28900	950	2	3.40	4310146900	151489	88.39	27950	28950	27600	36300	19600	27950	28453.56	2.93	5484	29316	28632	27666	26982	26016	28975	27325	78	8350	500	20120	50	1	14563291	4209	14.86	2.05	12	1.04	1945.00	14089.00	33800	20241216	-14.50	12000	20240805	140.83	30000	-3.67	20250102	20500	40.98	20250203	33800	-14.50	20241216	12000	140.83	20240805	3.48	N	052400	500	77 억	426569	N	N	39	N	00	N
76	20250317	140532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28850	900	2	3.22	3698373500	130298	76.02	27950	28950	27600	36300	19600	27950	28385.65	2.93	1359	29316	28632	27666	26982	26016	28975	27325	78	8350	500	20120	50	1	14563291	4202	14.83	2.05	12	0.89	1945.00	14089.00	33800	20241216	-14.64	12000	20240805	140.42	30000	-3.83	20250102	20500	40.73	20250203	33800	-14.64	20241216	12000	140.42	20240805	3.48	N	052400	500	77 억	426569	N	N	39	N	00	N
77	20250317	130530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28900	950	2	3.40	3361048900	118579	69.19	27950	28950	27600	36300	19600	27950	28346.07	2.93	1489	29316	28632	27666	26982	26016	28975	27325	78	8350	500	20120	50	1	14563291	4209	14.86	2.05	12	0.81	1945.00	14089.00	33800	20241216	-14.50	12000	20240805	140.83	30000	-3.67	20250102	20500	40.98	20250203	33800	-14.50	20241216	12000	140.83	20240805	3.48	N	052400	500	77 억	426569	N	N	39	N	00	N
78	20250317	120529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28500	550	2	1.97	2820276250	99756	58.20	27950	28700	27600	36300	19600	27950	28273.38	2.93	-968	29316	28632	27666	26982	26016	28975	27325	78	8350	500	20120	50	1	14563291	4151	14.65	2.02	12	0.68	1945.00	14089.00	33800	20241216	-15.68	12000	20240805	137.50	30000	-5.00	20250102	20500	39.02	20250203	33800	-15.68	20241216	12000	137.50	20240805	3.48	N	052400	500	77 억	426569	N	N	39	N	00	N
79	20250317	110530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28600	650	2	2.33	2351580175	83314	48.61	27950	28700	27600	36300	19600	27950	28227.19	2.93	-3001	29316	28632	27666	26982	26016	28975	27325	78	8350	500	20120	50	1	14563291	4165	14.70	2.03	12	0.57	1945.00	14089.00	33800	20241216	-15.38	12000	20240805	138.33	30000	-4.67	20250102	20500	39.51	20250203	33800	-15.38	20241216	12000	138.33	20240805	3.48	N	052400	500	77 억	426569	N	N	39	N	00	N
80	20250317	100531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28250	300	2	1.07	1388208975	49458	28.86	27950	28350	27600	36300	19600	27950	28069.66	2.93	-4258	29316	28632	27666	26982	26016	28975	27325	78	8350	500	20120	50	1	14563291	4114	14.52	2.01	12	0.34	1945.00	14089.00	33800	20241216	-16.42	12000	20240805	135.42	30000	-5.83	20250102	20500	37.80	20250203	33800	-16.42	20241216	12000	135.42	20240805	3.48	N	052400	500	77 억	426569	N	N	39	N	00	N
81	20250317	090531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27900	-50	5	-0.18	277168750	9969	5.82	27950	28200	27600	36300	19600	27950	27795.24	2.93	-6840	29316	28632	27666	26982	26016	28975	27325	78	8350	500	20120	50	1	14563291	4063	14.34	1.98	12	0.07	1945.00	14089.00	33800	20241216	-17.46	12000	20240805	132.50	30000	-7.00	20250102	20500	36.10	20250203	33800	-17.46	20241216	12000	132.50	20240805	3.48	N	052400	500	77 억	426569	N	N	39	N	00	N
82	20250314	160529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27950	750	2	2.76	4685519375	169065	109.80	27200	28350	26700	35350	19050	27200	27714.26	2.76	24298	27966	27582	27066	26682	26166	27775	26875	78	8150	500	19580	50	1	14563291	4070	14.37	1.98	12	1.16	1945.00	14089.00	33800	20241216	-17.31	12000	20240805	132.92	30000	-6.83	20250102	20500	36.34	20250203	33800	-17.31	20241216	12000	132.92	20240805	3.65	N	052400	500	77 억	401662	N	N	39	N	00	N
83	20250314	150532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28050	850	2	3.12	4374980975	157963	102.59	27200	28350	26700	35350	19050	27200	27696.24	2.76	24830	27966	27582	27066	26682	26166	27775	26875	78	8150	500	19580	50	1	14563291	4085	14.42	1.99	12	1.08	1945.00	14089.00	33800	20241216	-17.01	12000	20240805	133.75	30000	-6.50	20250102	20500	36.83	20250203	33800	-17.01	20241216	12000	133.75	20240805	3.65	N	052400	500	77 억	401662	N	N	19	N	00	N
84	20250314	140528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28000	800	2	2.94	3286190450	119263	77.45	27200	28200	26700	35350	19050	27200	27554.15	2.76	12731	27966	27582	27066	26682	26166	27775	26875	78	8150	500	19580	50	1	14563291	4078	14.40	1.99	12	0.82	1945.00	14089.00	33800	20241216	-17.16	12000	20240805	133.33	30000	-6.67	20250102	20500	36.59	20250203	33800	-17.16	20241216	12000	133.33	20240805	3.65	N	052400	500	77 억	401662	N	N	19	N	00	N
85	20250314	130528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28050	850	2	3.12	2928522100	106477	69.15	27200	28200	26700	35350	19050	27200	27503.80	2.76	8689	27966	27582	27066	26682	26166	27775	26875	78	8150	500	19580	50	1	14563291	4085	14.42	1.99	12	0.73	1945.00	14089.00	33800	20241216	-17.01	12000	20240805	133.75	30000	-6.50	20250102	20500	36.83	20250203	33800	-17.01	20241216	12000	133.75	20240805	3.65	N	052400	500	77 억	401662	N	N	19	N	00	N
86	20250314	120531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27850	650	2	2.39	2514211275	91691	59.55	27200	27950	26700	35350	19050	27200	27420.48	2.76	855	27966	27582	27066	26682	26166	27775	26875	78	8150	500	19580	50	1	14563291	4056	14.32	1.98	12	0.63	1945.00	14089.00	33800	20241216	-17.60	12000	20240805	132.08	30000	-7.17	20250102	20500	35.85	20250203	33800	-17.60	20241216	12000	132.08	20240805	3.65	N	052400	500	77 억	401662	N	N	19	N	00	N
87	20250314	110528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27750	550	2	2.02	2048305575	74938	48.67	27200	27800	26700	35350	19050	27200	27333.34	2.76	1267	27966	27582	27066	26682	26166	27775	26875	78	8150	500	19580	50	1	14563291	4041	14.27	1.97	12	0.51	1945.00	14089.00	33800	20241216	-17.90	12000	20240805	131.25	30000	-7.50	20250102	20500	35.37	20250203	33800	-17.90	20241216	12000	131.25	20240805	3.65	N	052400	500	77 억	401662	N	N	19	N	00	N
88	20250314	100530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27450	250	2	0.92	1468608950	53863	34.98	27200	27700	26700	35350	19050	27200	27265.64	2.76	-2936	27966	27582	27066	26682	26166	27775	26875	78	8150	500	19580	50	1	14563291	3998	14.11	1.95	12	0.37	1945.00	14089.00	33800	20241216	-18.79	12000	20240805	128.75	30000	-8.50	20250102	20500	33.90	20250203	33800	-18.79	20241216	12000	128.75	20240805	3.65	N	052400	500	77 억	401662	N	N	19	N	00	N
89	20250314	090531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26700	-500	5	-1.84	219872700	8179	5.31	27200	27200	26700	35350	19050	27200	26882.59	2.76	-2832	27966	27582	27066	26682	26166	27775	26875	78	8150	500	19580	50	1	14563291	3888	13.73	1.90	12	0.06	1945.00	14089.00	33800	20241216	-21.01	12000	20240805	122.50	30000	-11.00	20250102	20500	30.24	20250203	33800	-21.01	20241216	12000	122.50	20240805	3.65	N	052400	500	77 억	401662	N	N	19	N	00	N
90	20250313	160526	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27200	200	2	0.74	4149941400	153622	92.49	27000	27450	26550	35100	18900	27000	27013.94	2.80	-9411	28100	27550	26750	26200	25400	27825	26475	78	8100	500	19440	50	1	14563291	3961	13.98	1.93	12	1.05	1945.00	14089.00	33800	20241216	-19.53	12000	20240805	126.67	30000	-9.33	20250102	20500	32.68	20250203	33800	-19.53	20241216	12000	126.67	20240805	3.73	N	052400	500	77 억	407507	N	N	19	N	00	N
91	20250313	150527	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27350	350	2	1.30	3945598750	146120	87.97	27000	27450	26550	35100	18900	27000	27002.46	2.80	-8475	28100	27550	26750	26200	25400	27825	26475	78	8100	500	19440	50	1	14563291	3983	14.06	1.94	12	1.00	1945.00	14089.00	33800	20241216	-19.08	12000	20240805	127.92	30000	-8.83	20250102	20500	33.41	20250203	33800	-19.08	20241216	12000	127.92	20240805	3.73	N	052400	500	77 억	407507	N	N	8	N	00	N
92	20250313	140526	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27250	250	2	0.93	3540950675	131289	79.05	27000	27450	26550	35100	18900	27000	26970.63	2.80	-11229	28100	27550	26750	26200	25400	27825	26475	78	8100	500	19440	50	1	14563291	3968	14.01	1.93	12	0.90	1945.00	14089.00	33800	20241216	-19.38	12000	20240805	127.08	30000	-9.17	20250102	20500	32.93	20250203	33800	-19.38	20241216	12000	127.08	20240805	3.73	N	052400	500	77 억	407507	N	N	8	N	00	N
93	20250313	130526	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27050	50	2	0.19	2914311375	108315	65.21	27000	27250	26550	35100	18900	27000	26905.78	2.80	-12394	28100	27550	26750	26200	25400	27825	26475	78	8100	500	19440	50	1	14563291	3939	13.91	1.92	12	0.74	1945.00	14089.00	33800	20241216	-19.97	12000	20240805	125.42	30000	-9.83	20250102	20500	31.95	20250203	33800	-19.97	20241216	12000	125.42	20240805	3.73	N	052400	500	77 억	407507	N	N	8	N	00	N
94	20250313	120526	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26950	-50	5	-0.19	2494680500	92827	55.89	27000	27200	26550	35100	18900	27000	26874.35	2.80	-17577	28100	27550	26750	26200	25400	27825	26475	78	8100	500	19440	50	1	14563291	3925	13.86	1.91	12	0.64	1945.00	14089.00	33800	20241216	-20.27	12000	20240805	124.58	30000	-10.17	20250102	20500	31.46	20250203	33800	-20.27	20241216	12000	124.58	20240805	3.73	N	052400	500	77 억	407507	N	N	8	N	00	N
95	20250313	110526	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26950	-50	5	-0.19	2003326750	74665	44.95	27000	27100	26550	35100	18900	27000	26830.59	2.80	-13526	28100	27550	26750	26200	25400	27825	26475	78	8100	500	19440	50	1	14563291	3925	13.86	1.91	12	0.51	1945.00	14089.00	33800	20241216	-20.27	12000	20240805	124.58	30000	-10.17	20250102	20500	31.46	20250203	33800	-20.27	20241216	12000	124.58	20240805	3.73	N	052400	500	77 억	407507	N	N	8	N	00	N
96	20250313	100525	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26750	-250	5	-0.93	1230724875	45968	27.68	27000	27100	26550	35100	18900	27000	26772.90	2.80	-10857	28100	27550	26750	26200	25400	27825	26475	78	8100	500	19440	50	1	14563291	3896	13.75	1.90	12	0.32	1945.00	14089.00	33800	20241216	-20.86	12000	20240805	122.92	30000	-10.83	20250102	20500	30.49	20250203	33800	-20.86	20241216	12000	122.92	20240805	3.73	N	052400	500	77 억	407507	N	N	8	N	00	N
97	20250313	090527	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26750	-250	5	-0.93	126857450	4720	2.84	27000	27000	26750	35100	18900	27000	26873.25	2.80	-2297	28100	27550	26750	26200	25400	27825	26475	78	8100	500	19440	50	1	14563291	3896	13.75	1.90	12	0.03	1945.00	14089.00	33800	20241216	-20.86	12000	20240805	122.92	30000	-10.83	20250102	20500	30.49	20250203	33800	-20.86	20241216	12000	122.92	20240805	3.73	N	052400	500	77 억	407507	N	N	8	N	00	N
98	20250312	160523	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27000	1250	2	4.85	4394375025	163857	65.53	26150	27300	25950	33450	18050	25750	26818.25	2.47	48943	28816	27282	26266	24732	23716	26775	24225	78	7700	500	18540	50	1	14563291	3932	13.88	1.92	12	1.13	1945.00	14089.00	33800	20241216	-20.12	12000	20240805	125.00	30000	-10.00	20250102	20500	31.71	20250203	33800	-20.12	20241216	12000	125.00	20240805	3.74	N	052400	500	77 억	359924	N	N	8	N	00	N
99	20250312	150524	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27050	1300	2	5.05	4214172525	157189	62.87	26150	27300	25950	33450	18050	25750	26809.59	2.47	46430	28816	27282	26266	24732	23716	26775	24225	78	7700	500	18540	50	1	14563291	3939	13.91	1.92	12	1.08	1945.00	14089.00	33800	20241216	-19.97	12000	20240805	125.42	30000	-9.83	20250102	20500	31.95	20250203	33800	-19.97	20241216	12000	125.42	20240805	3.74	N	052400	500	77 억	359924	N	N	1	N	00	N
100	20250312	140523	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27100	1350	2	5.24	3141852875	117623	47.04	26150	27150	25950	33450	18050	25750	26711.21	2.47	38305	28816	27282	26266	24732	23716	26775	24225	78	7700	500	18540	50	1	14563291	3947	13.93	1.92	12	0.81	1945.00	14089.00	33800	20241216	-19.82	12000	20240805	125.83	30000	-9.67	20250102	20500	32.20	20250203	33800	-19.82	20241216	12000	125.83	20240805	3.74	N	052400	500	77 억	359924	N	N	1	N	00	N
101	20250312	130524	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26800	1050	2	4.08	2673592525	100252	40.09	26150	27000	25950	33450	18050	25750	26668.72	2.47	30661	28816	27282	26266	24732	23716	26775	24225	78	7700	500	18540	50	1	14563291	3903	13.78	1.90	12	0.69	1945.00	14089.00	33800	20241216	-20.71	12000	20240805	123.33	30000	-10.67	20250102	20500	30.73	20250203	33800	-20.71	20241216	12000	123.33	20240805	3.74	N	052400	500	77 억	359924	N	N	1	N	00	N
102	20250312	120525	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26850	1100	2	4.27	2444005225	91701	36.67	26150	27000	25950	33450	18050	25750	26651.89	2.47	32103	28816	27282	26266	24732	23716	26775	24225	78	7700	500	18540	50	1	14563291	3910	13.80	1.91	12	0.63	1945.00	14089.00	33800	20241216	-20.56	12000	20240805	123.75	30000	-10.50	20250102	20500	30.98	20250203	33800	-20.56	20241216	12000	123.75	20240805	3.74	N	052400	500	77 억	359924	N	N	1	N	00	N
103	20250312	110521	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26800	1050	2	4.08	2237187000	83989	33.59	26150	27000	25950	33450	18050	25750	26636.67	2.47	30960	28816	27282	26266	24732	23716	26775	24225	78	7700	500	18540	50	1	14563291	3903	13.78	1.90	12	0.58	1945.00	14089.00	33800	20241216	-20.71	12000	20240805	123.33	30000	-10.67	20250102	20500	30.73	20250203	33800	-20.71	20241216	12000	123.33	20240805	3.74	N	052400	500	77 억	359924	N	N	1	N	00	N
104	20250312	100523	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26750	1000	2	3.88	1690854350	63582	25.43	26150	27000	25950	33450	18050	25750	26593.29	2.47	21615	28816	27282	26266	24732	23716	26775	24225	78	7700	500	18540	50	1	14563291	3896	13.75	1.90	12	0.44	1945.00	14089.00	33800	20241216	-20.86	12000	20240805	122.92	30000	-10.83	20250102	20500	30.49	20250203	33800	-20.86	20241216	12000	122.92	20240805	3.74	N	052400	500	77 억	359924	N	N	1	N	00	N
105	20250312	090525	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26400	650	2	2.52	220021950	8389	3.36	26150	26400	25950	33450	18050	25750	26227.43	2.47	2528	28816	27282	26266	24732	23716	26775	24225	78	7700	500	18540	50	1	14563291	3845	13.57	1.87	12	0.06	1945.00	14089.00	33800	20241216	-21.89	12000	20240805	120.00	30000	-12.00	20250102	20500	28.78	20250203	33800	-21.89	20241216	12000	120.00	20240805	3.74	N	052400	500	77 억	359924	N	N	1	N	00	N
106	20250311	160518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25750	-1250	5	-4.63	6524495500	248629	102.63	26500	27800	25250	35100	18900	27000	26242.09	2.11	-20965	28066	27532	26566	26032	25066	27800	26300	78	8100	500	19440	50	1	14563291	3750	13.24	1.83	12	1.71	1945.00	14089.00	33800	20241216	-23.82	12000	20240805	114.58	30000	-14.17	20250102	20500	25.61	20250203	33800	-23.82	20241216	12000	114.58	20240805	3.52	N	052400	500	77 억	307125	N	N	1	N	00	N
107	20250311	150521	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25750	-1250	5	-4.63	5894626950	224086	92.50	26500	27800	25250	35100	18900	27000	26305.20	2.11	-22660	28066	27532	26566	26032	25066	27800	26300	78	8100	500	19440	50	1	14563291	3750	13.24	1.83	12	1.54	1945.00	14089.00	33800	20241216	-23.82	12000	20240805	114.58	30000	-14.17	20250102	20500	25.61	20250203	33800	-23.82	20241216	12000	114.58	20240805	3.52	N	052400	500	77 억	307125	N	N	37	N	00	N
108	20250311	140522	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26100	-900	5	-3.33	4436275100	167299	69.06	26500	27800	25900	35100	18900	27000	26517.04	2.11	-20967	28066	27532	26566	26032	25066	27800	26300	78	8100	500	19440	50	1	14563291	3801	13.42	1.85	12	1.15	1945.00	14089.00	33800	20241216	-22.78	12000	20240805	117.50	30000	-13.00	20250102	20500	27.32	20250203	33800	-22.78	20241216	12000	117.50	20240805	3.52	N	052400	500	77 억	307125	N	N	37	N	00	N
109	20250311	130521	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26300	-700	5	-2.59	3961123200	149092	61.54	26500	27800	25900	35100	18900	27000	26568.31	2.11	-11886	28066	27532	26566	26032	25066	27800	26300	78	8100	500	19440	50	1	14563291	3830	13.52	1.87	12	1.02	1945.00	14089.00	33800	20241216	-22.19	12000	20240805	119.17	30000	-12.33	20250102	20500	28.29	20250203	33800	-22.19	20241216	12000	119.17	20240805	3.52	N	052400	500	77 억	307125	N	N	37	N	00	N
110	20250311	120520	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26650	-350	5	-1.30	2564383275	95663	39.49	26500	27800	26200	35100	18900	27000	26806.43	2.11	1035	28066	27532	26566	26032	25066	27800	26300	78	8100	500	19440	50	1	14563291	3881	13.70	1.89	12	0.66	1945.00	14089.00	33800	20241216	-21.15	12000	20240805	122.08	30000	-11.17	20250102	20500	30.00	20250203	33800	-21.15	20241216	12000	122.08	20240805	3.52	N	052400	500	77 억	307125	N	N	37	N	00	N
111	20250311	110520	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27000	0	3	0.00	2096570475	78217	32.29	26500	27800	26200	35100	18900	27000	26804.54	2.11	160	28066	27532	26566	26032	25066	27800	26300	78	8100	500	19440	50	1	14563291	3932	13.88	1.92	12	0.54	1945.00	14089.00	33800	20241216	-20.12	12000	20240805	125.00	30000	-10.00	20250102	20500	31.71	20250203	33800	-20.12	20241216	12000	125.00	20240805	3.52	N	052400	500	77 억	307125	N	N	37	N	00	N
112	20250311	100522	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26700	-300	5	-1.11	1154338700	43365	17.90	26500	27100	26200	35100	18900	27000	26619.13	2.11	-2885	28066	27532	26566	26032	25066	27800	26300	78	8100	500	19440	50	1	14563291	3888	13.73	1.90	12	0.30	1945.00	14089.00	33800	20241216	-21.01	12000	20240805	122.50	30000	-11.00	20250102	20500	30.24	20250203	33800	-21.01	20241216	12000	122.50	20240805	3.52	N	052400	500	77 억	307125	N	N	37	N	00	N
113	20250311	090522	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26400	-600	5	-2.22	321086800	12092	4.99	26500	26800	26400	35100	18900	27000	26553.66	2.11	-116	28066	27532	26566	26032	25066	27800	26300	78	8100	500	19440	50	1	14563291	3845	13.57	1.87	12	0.08	1945.00	14089.00	33800	20241216	-21.89	12000	20240805	120.00	30000	-12.00	20250102	20500	28.78	20250203	33800	-21.89	20241216	12000	120.00	20240805	3.52	N	052400	500	77 억	307125	N	N	37	N	00	N
114	20250310	160516	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27000	-450	5	-1.64	6335453750	239860	36.49	26200	27100	25600	35650	19250	27450	26412.90	2.15	-3146	30916	29182	27566	25832	24216	28375	25025	78	8200	500	19760	50	1	14563291	3932	13.88	1.92	12	1.65	1945.00	14089.00	33800	20241216	-20.12	12000	20240805	125.00	30000	-10.00	20250102	20500	31.71	20250203	33800	-20.12	20241216	12000	125.00	20240805	3.44	N	052400	500	77 억	313808	N	N	37	N	00	N
115	20250310	150520	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26900	-550	5	-2.00	6159502075	233345	35.50	26200	27100	25600	35650	19250	27450	26396.50	2.15	-908	30916	29182	27566	25832	24216	28375	25025	78	8200	500	19760	50	1	14563291	3918	13.83	1.91	12	1.60	1945.00	14089.00	33800	20241216	-20.41	12000	20240805	124.17	30000	-10.33	20250102	20500	31.22	20250203	33800	-20.41	20241216	12000	124.17	20240805	3.44	N	052400	500	77 억	313808	N	N	204	N	00	N
116	20250310	140519	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27000	-450	5	-1.64	5721541875	217085	33.03	26200	27100	25600	35650	19250	27450	26356.18	2.15	-4608	30916	29182	27566	25832	24216	28375	25025	78	8200	500	19760	50	1	14563291	3932	13.88	1.92	12	1.49	1945.00	14089.00	33800	20241216	-20.12	12000	20240805	125.00	30000	-10.00	20250102	20500	31.71	20250203	33800	-20.12	20241216	12000	125.00	20240805	3.44	N	052400	500	77 억	313808	N	N	204	N	00	N
117	20250310	130518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26850	-600	5	-2.19	5420591275	205926	31.33	26200	27100	25600	35650	19250	27450	26322.95	2.15	-10499	30916	29182	27566	25832	24216	28375	25025	78	8200	500	19760	50	1	14563291	3910	13.80	1.91	12	1.41	1945.00	14089.00	33800	20241216	-20.56	12000	20240805	123.75	30000	-10.50	20250102	20500	30.98	20250203	33800	-20.56	20241216	12000	123.75	20240805	3.44	N	052400	500	77 억	313808	N	N	204	N	00	N
118	20250310	120517	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27000	-450	5	-1.64	5067412375	192798	29.33	26200	27100	25600	35650	19250	27450	26283.47	2.15	-7061	30916	29182	27566	25832	24216	28375	25025	78	8200	500	19760	50	1	14563291	3932	13.88	1.92	12	1.32	1945.00	14089.00	33800	20241216	-20.12	12000	20240805	125.00	30000	-10.00	20250102	20500	31.71	20250203	33800	-20.12	20241216	12000	125.00	20240805	3.44	N	052400	500	77 억	313808	N	N	204	N	00	N
119	20250310	110517	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27050	-400	5	-1.46	4771681375	181836	27.66	26200	27050	25600	35650	19250	27450	26241.61	2.15	-9390	30916	29182	27566	25832	24216	28375	25025	78	8200	500	19760	50	1	14563291	3939	13.91	1.92	12	1.25	1945.00	14089.00	33800	20241216	-19.97	12000	20240805	125.42	30000	-9.83	20250102	20500	31.95	20250203	33800	-19.97	20241216	12000	125.42	20240805	3.44	N	052400	500	77 억	313808	N	N	204	N	00	N
120	20250310	100518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26850	-600	5	-2.19	4222605050	161343	24.55	26200	27000	25600	35650	19250	27450	26171.52	2.15	-9167	30916	29182	27566	25832	24216	28375	25025	78	8200	500	19760	50	1	14563291	3910	13.80	1.91	12	1.11	1945.00	14089.00	33800	20241216	-20.56	12000	20240805	123.75	30000	-10.50	20250102	20500	30.98	20250203	33800	-20.56	20241216	12000	123.75	20240805	3.44	N	052400	500	77 억	313808	N	N	204	N	00	N
121	20250310	090518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25650	-1800	5	-6.56	1884693325	72459	11.02	26200	26400	25650	35650	19250	27450	26010.28	2.15	-13807	30916	29182	27566	25832	24216	28375	25025	78	8200	500	19760	50	1	14563291	3735	13.19	1.82	12	0.50	1945.00	14089.00	33800	20241216	-24.11	12000	20240805	113.75	30000	-14.50	20250102	20500	25.12	20250203	33800	-24.11	20241216	12000	113.75	20240805	3.44	N	052400	500	77 억	313808	N	N	204	N	00	N
122	20250307	160516	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27450	-1550	5	-5.34	17652363400	649762	682.37	28950	29300	25950	37700	20300	29000	27165.69	2.30	-23014	29466	29232	28866	28632	28266	29350	28750	78	8700	500	20880	50	1	14563291	3998	14.11	1.95	12	4.46	1945.00	14089.00	33800	20241216	-18.79	12000	20240805	128.75	30000	-8.50	20250102	20500	33.90	20250203	33800	-18.79	20241216	12000	128.75	20240805	3.38	N	052400	500	77 억	335647	N	N	204	N	00	N
123	20250307	150519	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27000	-2000	5	-6.90	15803209675	581793	610.99	28950	29300	25950	37700	20300	29000	27162.94	2.30	-9377	29466	29232	28866	28632	28266	29350	28750	78	8700	500	20880	50	1	14563291	3932	13.88	1.92	12	3.99	1945.00	14089.00	33800	20241216	-20.12	12000	20240805	125.00	30000	-10.00	20250102	20500	31.71	20250203	33800	-20.12	20241216	12000	125.00	20240805	3.38	N	052400	500	77 억	335647	N	N	171	N	00	N
124	20250307	140516	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27100	-1900	5	-6.55	5316396075	188843	198.32	28950	29300	26000	37700	20300	29000	28152.47	2.30	-15734	29466	29232	28866	28632	28266	29350	28750	78	8700	500	20880	50	1	14563291	3947	13.93	1.92	12	1.30	1945.00	14089.00	33800	20241216	-19.82	12000	20240805	125.83	30000	-9.67	20250102	20500	32.20	20250203	33800	-19.82	20241216	12000	125.83	20240805	3.38	N	052400	500	77 억	335647	N	N	171	N	00	N
125	20250307	130518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28900	-100	5	-0.34	2485367125	85772	90.08	28950	29300	28650	37700	20300	29000	28976.44	2.30	-3379	29466	29232	28866	28632	28266	29350	28750	78	8700	500	20880	50	1	14563291	4209	14.86	2.05	12	0.59	1945.00	14089.00	33800	20241216	-14.50	12000	20240805	140.83	30000	-3.67	20250102	20500	40.98	20250203	33800	-14.50	20241216	12000	140.83	20240805	3.38	N	052400	500	77 억	335647	N	N	171	N	00	N
126	20250307	120519	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28850	-150	5	-0.52	1873820875	64641	67.89	28950	29300	28650	37700	20300	29000	28988.12	2.30	-6921	29466	29232	28866	28632	28266	29350	28750	78	8700	500	20880	50	1	14563291	4202	14.83	2.05	12	0.44	1945.00	14089.00	33800	20241216	-14.64	12000	20240805	140.42	30000	-3.83	20250102	20500	40.73	20250203	33800	-14.64	20241216	12000	140.42	20240805	3.38	N	052400	500	77 억	335647	N	N	171	N	00	N
127	20250307	110517	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28750	-250	5	-0.86	1764929025	60861	63.92	28950	29300	28650	37700	20300	29000	28999.34	2.30	-5628	29466	29232	28866	28632	28266	29350	28750	78	8700	500	20880	50	1	14563291	4187	14.78	2.04	12	0.42	1945.00	14089.00	33800	20241216	-14.94	12000	20240805	139.58	30000	-4.17	20250102	20500	40.24	20250203	33800	-14.94	20241216	12000	139.58	20240805	3.38	N	052400	500	77 억	335647	N	N	171	N	00	N
128	20250307	100515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	29200	200	2	0.69	761161775	26242	27.56	28950	29250	28700	37700	20300	29000	29005.48	2.30	-2658	29466	29232	28866	28632	28266	29350	28750	78	8700	500	20880	50	1	14563291	4252	15.01	2.07	12	0.18	1945.00	14089.00	33800	20241216	-13.61	12000	20240805	143.33	30000	-2.67	20250102	20500	42.44	20250203	33800	-13.61	20241216	12000	143.33	20240805	3.38	N	052400	500	77 억	335647	N	N	171	N	00	N
129	20250307	090518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28900	-100	5	-0.34	214027850	7399	7.77	28950	29100	28750	37700	20300	29000	28926.59	2.30	-1311	29466	29232	28866	28632	28266	29350	28750	78	8700	500	20880	50	1	14563291	4209	14.86	2.05	12	0.05	1945.00	14089.00	33800	20241216	-14.50	12000	20240805	140.83	30000	-3.67	20250102	20500	40.98	20250203	33800	-14.50	20241216	12000	140.83	20240805	3.38	N	052400	500	77 억	335647	N	N	171	N	00	N
130	20250306	160515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	29000	0	3	0.00	2713662400	94347	34.29	28800	29100	28500	37700	20300	29000	28762.26	2.52	-32277	30300	29650	29000	28350	27700	29975	28675	78	8700	500	20880	50	1	14563291	4223	14.91	2.06	12	0.65	1945.00	14089.00	33800	20241216	-14.20	12000	20240805	141.67	30000	-3.33	20250102	20500	41.46	20250203	33800	-14.20	20241216	12000	141.67	20240805	3.40	N	052400	500	77 억	366648	N	N	171	N	00	N
131	20250306	150514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28750	-250	5	-0.86	2549314000	88666	32.23	28800	29100	28500	37700	20300	29000	28751.88	2.52	-30793	30300	29650	29000	28350	27700	29975	28675	78	8700	500	20880	50	1	14563291	4187	14.78	2.04	12	0.61	1945.00	14089.00	33800	20241216	-14.94	12000	20240805	139.58	30000	-4.17	20250102	20500	40.24	20250203	33800	-14.94	20241216	12000	139.58	20240805	3.40	N	052400	500	77 억	366648	N	N	14	N	00	N
132	20250306	140513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28850	-150	5	-0.52	2084224425	72581	26.38	28800	29000	28500	37700	20300	29000	28715.84	2.52	-23060	30300	29650	29000	28350	27700	29975	28675	78	8700	500	20880	50	1	14563291	4202	14.83	2.05	12	0.50	1945.00	14089.00	33800	20241216	-14.64	12000	20240805	140.42	30000	-3.83	20250102	20500	40.73	20250203	33800	-14.64	20241216	12000	140.42	20240805	3.40	N	052400	500	77 억	366648	N	N	14	N	00	N
133	20250306	130514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28700	-300	5	-1.03	1786634700	62288	22.64	28800	29000	28500	37700	20300	29000	28683.45	2.52	-20658	30300	29650	29000	28350	27700	29975	28675	78	8700	500	20880	50	1	14563291	4180	14.76	2.04	12	0.43	1945.00	14089.00	33800	20241216	-15.09	12000	20240805	139.17	30000	-4.33	20250102	20500	40.00	20250203	33800	-15.09	20241216	12000	139.17	20240805	3.40	N	052400	500	77 억	366648	N	N	14	N	00	N
134	20250306	120514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28775	-225	5	-0.78	1519900975	52985	19.26	28800	29000	28500	37700	20300	29000	28685.50	2.52	-14852	30300	29650	29000	28350	27700	29975	28675	78	8700	500	20880	50	1	14563291	4191	14.79	2.04	12	0.36	1945.00	14089.00	33800	20241216	-14.87	12000	20240805	139.79	30000	-4.08	20250102	20500	40.37	20250203	33800	-14.87	20241216	12000	139.79	20240805	3.40	N	052400	500	77 억	366648	N	N	14	N	00	N
135	20250306	110512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28700	-300	5	-1.03	1403525075	48931	17.79	28800	29000	28500	37700	20300	29000	28683.76	2.52	-14819	30300	29650	29000	28350	27700	29975	28675	78	8700	500	20880	50	1	14563291	4180	14.76	2.04	12	0.34	1945.00	14089.00	33800	20241216	-15.09	12000	20240805	139.17	30000	-4.33	20250102	20500	40.00	20250203	33800	-15.09	20241216	12000	139.17	20240805	3.40	N	052400	500	77 억	366648	N	N	14	N	00	N
136	20250306	100514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28550	-450	5	-1.55	1193058225	41571	15.11	28800	29000	28500	37700	20300	29000	28699.29	2.52	-13930	30300	29650	29000	28350	27700	29975	28675	78	8700	500	20880	50	1	14563291	4158	14.68	2.03	12	0.29	1945.00	14089.00	33800	20241216	-15.53	12000	20240805	137.92	30000	-4.83	20250102	20500	39.27	20250203	33800	-15.53	20241216	12000	137.92	20240805	3.40	N	052400	500	77 억	366648	N	N	14	N	00	N
137	20250306	090517	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28850	-150	5	-0.52	127246550	4426	1.61	28800	28950	28550	37700	20300	29000	28749.79	2.52	91	30300	29650	29000	28350	27700	29975	28675	78	8700	500	20880	50	1	14563291	4202	14.83	2.05	12	0.03	1945.00	14089.00	33800	20241216	-14.64	12000	20240805	140.42	30000	-3.83	20250102	20500	40.73	20250203	33800	-14.64	20241216	12000	140.42	20240805	3.40	N	052400	500	77 억	366648	N	N	14	N	00	N
138	20250305	160509	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	29000	750	2	2.65	7985619250	274150	160.57	28450	29650	28350	36700	19800	28250	29128.66	2.55	-1145	29083	28666	27833	27416	26583	28875	27625	78	8450	500	20340	50	1	14563291	4223	14.91	2.06	12	1.88	1945.00	14089.00	33800	20241216	-14.20	12000	20240805	141.67	30000	-3.33	20250102	20500	41.46	20250203	33800	-14.20	20241216	12000	141.67	20240805	3.42	N	052400	500	77 억	371594	N	N	14	N	00	N
139	20250305	150510	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	29000	750	2	2.65	7637778050	262140	153.54	28450	29650	28350	36700	19800	28250	29136.26	2.55	-2718	29083	28666	27833	27416	26583	28875	27625	78	8450	500	20340	50	1	14563291	4223	14.91	2.06	12	1.80	1945.00	14089.00	33800	20241216	-14.20	12000	20240805	141.67	30000	-3.33	20250102	20500	41.46	20250203	33800	-14.20	20241216	12000	141.67	20240805	3.42	N	052400	500	77 억	371594	N	N	4	N	00	N
140	20250305	140509	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28700	450	2	1.59	7199969325	246962	144.65	28450	29650	28350	36700	19800	28250	29154.16	2.55	4324	29083	28666	27833	27416	26583	28875	27625	78	8450	500	20340	50	1	14563291	4180	14.76	2.04	12	1.70	1945.00	14089.00	33800	20241216	-15.09	12000	20240805	139.17	30000	-4.33	20250102	20500	40.00	20250203	33800	-15.09	20241216	12000	139.17	20240805	3.42	N	052400	500	77 억	371594	N	N	4	N	00	N
141	20250305	130508	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28600	350	2	1.24	6936302475	237766	139.26	28450	29650	28350	36700	19800	28250	29172.81	2.55	6019	29083	28666	27833	27416	26583	28875	27625	78	8450	500	20340	50	1	14563291	4165	14.70	2.03	12	1.63	1945.00	14089.00	33800	20241216	-15.38	12000	20240805	138.33	30000	-4.67	20250102	20500	39.51	20250203	33800	-15.38	20241216	12000	138.33	20240805	3.42	N	052400	500	77 억	371594	N	N	4	N	00	N
142	20250305	120510	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28550	300	2	1.06	6615749400	226566	132.70	28450	29650	28350	36700	19800	28250	29200.10	2.55	7982	29083	28666	27833	27416	26583	28875	27625	78	8450	500	20340	50	1	14563291	4158	14.68	2.03	12	1.56	1945.00	14089.00	33800	20241216	-15.53	12000	20240805	137.92	30000	-4.83	20250102	20500	39.27	20250203	33800	-15.53	20241216	12000	137.92	20240805	3.42	N	052400	500	77 억	371594	N	N	4	N	00	N
143	20250305	110507	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28750	500	2	1.77	5817131925	198633	116.34	28450	29650	28350	36700	19800	28250	29285.83	2.55	14687	29083	28666	27833	27416	26583	28875	27625	78	8450	500	20340	50	1	14563291	4187	14.78	2.04	12	1.36	1945.00	14089.00	33800	20241216	-14.94	12000	20240805	139.58	30000	-4.17	20250102	20500	40.24	20250203	33800	-14.94	20241216	12000	139.58	20240805	3.42	N	052400	500	77 억	371594	N	N	4	N	00	N
144	20250305	100510	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	29250	1000	2	3.54	4076534225	139205	81.53	28450	29650	28350	36700	19800	28250	29284.40	2.55	20917	29083	28666	27833	27416	26583	28875	27625	78	8450	500	20340	50	1	14563291	4260	15.04	2.08	12	0.96	1945.00	14089.00	33800	20241216	-13.46	12000	20240805	143.75	30000	-2.50	20250102	20500	42.68	20250203	33800	-13.46	20241216	12000	143.75	20240805	3.42	N	052400	500	77 억	371594	N	N	4	N	00	N
145	20250305	090507	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	29100	850	2	3.01	400003675	13967	8.18	28450	29100	28350	36700	19800	28250	28639.20	2.55	2584	29083	28666	27833	27416	26583	28875	27625	78	8450	500	20340	50	1	14563291	4238	14.96	2.07	12	0.10	1945.00	14089.00	33800	20241216	-13.91	12000	20240805	142.50	30000	-3.00	20250102	20500	41.95	20250203	33800	-13.91	20241216	12000	142.50	20240805	3.42	N	052400	500	77 억	371594	N	N	4	N	00	N
146	20250304	160504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28250	1150	2	4.24	4723796800	169815	121.77	27100	28250	27000	35200	19000	27100	27817.12	2.35	34134	28500	27800	27050	26350	25600	28150	26700	78	8100	500	19510	50	1	14563291	4114	14.52	2.01	12	1.17	1945.00	14089.00	33800	20241216	-16.42	12000	20240805	135.42	30000	-5.83	20250102	20500	37.80	20250203	33800	-16.42	20241216	12000	135.42	20240805	3.45	N	052400	500	77 억	342441	N	N	4	N	00	N
147	20250304	150501	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28150	1050	2	3.87	4484865350	161334	115.68	27100	28250	27000	35200	19000	27100	27798.68	2.35	35324	28500	27800	27050	26350	25600	28150	26700	78	8100	500	19510	50	1	14563291	4100	14.47	2.00	12	1.11	1945.00	14089.00	33800	20241216	-16.72	12000	20240805	134.58	30000	-6.17	20250102	20500	37.32	20250203	33800	-16.72	20241216	12000	134.58	20240805	3.45	N	052400	500	77 억	342441	N	N	4	N	00	N
148	20250304	140504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27775	675	2	2.49	3203354450	115576	82.87	27100	28000	27000	35200	19000	27100	27716.49	2.35	11173	28500	27800	27050	26350	25600	28150	26700	78	8100	500	19510	50	1	14563291	4045	14.28	1.97	12	0.79	1945.00	14089.00	33800	20241216	-17.83	12000	20240805	131.46	30000	-7.42	20250102	20500	35.49	20250203	33800	-17.83	20241216	12000	131.46	20240805	3.45	N	052400	500	77 억	342441	N	N	4	N	00	N
149	20250304	130503	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27850	750	2	2.77	2882743625	104038	74.60	27100	28000	27000	35200	19000	27100	27708.63	2.35	5807	28500	27800	27050	26350	25600	28150	26700	78	8100	500	19510	50	1	14563291	4056	14.32	1.98	12	0.71	1945.00	14089.00	33800	20241216	-17.60	12000	20240805	132.08	30000	-7.17	20250102	20500	35.85	20250203	33800	-17.60	20241216	12000	132.08	20240805	3.45	N	052400	500	77 억	342441	N	N	4	N	00	N
150	20250304	120501	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27800	700	2	2.58	2473873250	89375	64.09	27100	28000	27000	35200	19000	27100	27679.77	2.35	3303	28500	27800	27050	26350	25600	28150	26700	78	8100	500	19510	50	1	14563291	4049	14.29	1.97	12	0.61	1945.00	14089.00	33800	20241216	-17.75	12000	20240805	131.67	30000	-7.33	20250102	20500	35.61	20250203	33800	-17.75	20241216	12000	131.67	20240805	3.45	N	052400	500	77 억	342441	N	N	4	N	00	N
151	20250304	110504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27750	650	2	2.40	2253241000	81430	58.39	27100	28000	27000	35200	19000	27100	27670.97	2.35	938	28500	27800	27050	26350	25600	28150	26700	78	8100	500	19510	50	1	14563291	4041	14.27	1.97	12	0.56	1945.00	14089.00	33800	20241216	-17.90	12000	20240805	131.25	30000	-7.50	20250102	20500	35.37	20250203	33800	-17.90	20241216	12000	131.25	20240805	3.45	N	052400	500	77 억	342441	N	N	4	N	00	N
152	20250304	100500	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27900	800	2	2.95	1547430650	55974	40.14	27100	28000	27000	35200	19000	27100	27645.63	2.35	1313	28500	27800	27050	26350	25600	28150	26700	78	8100	500	19510	50	1	14563291	4063	14.34	1.98	12	0.38	1945.00	14089.00	33800	20241216	-17.46	12000	20240805	132.50	30000	-7.00	20250102	20500	36.10	20250203	33800	-17.46	20241216	12000	132.50	20240805	3.45	N	052400	500	77 억	342441	N	N	4	N	00	N
153	20250304	090459	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27100	0	3	0.00	87685450	3227	2.31	27100	27350	27100	35200	19000	27100	27172.68	2.35	-1296	28500	27800	27050	26350	25600	28150	26700	78	8100	500	19510	50	1	14563291	3947	13.93	1.92	12	0.02	1945.00	14089.00	33800	20241216	-19.82	12000	20240805	125.83	30000	-9.67	20250102	20500	32.20	20250203	33800	-19.82	20241216	12000	125.83	20240805	3.45	N	052400	500	77 억	342441	N	N	4	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History