KissMeData/205500/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2680	-80	5	-2.90	1529845067	588117	99.15	2785	2905	2390	3585	1935	2760	2601.23	0.39	-3153	3093	2926	2793	2626	2493	3010	2710	292	825	500	1980	5	1	58347699	1564	-16.96	5.96	12	1.01	-158.00	450.00	4220	20250203	-36.49	929	20241209	188.48	4220	-36.49	20250203	2390	12.13	20250328	4220	-36.49	20250203	929	188.48	20241209	N	205500	500	291 억	228362	N	N	278	N	N
3	20250328	151001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2680	-80	5	-2.90	1478423677	568912	95.91	2785	2905	2390	3585	1935	2760	2598.69	0.39	8264	3093	2926	2793	2626	2493	3010	2710	292	825	500	1980	5	1	58347699	1564	-16.96	5.96	12	0.98	-158.00	450.00	4220	20250203	-36.49	929	20241209	188.48	4220	-36.49	20250203	2390	12.13	20250328	4220	-36.49	20250203	929	188.48	20241209	N	205500	500	291 억	228362	N	N	42	N	N
4	20250328	141003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2620	-140	5	-5.07	1333533452	513663	86.60	2785	2905	2390	3585	1935	2760	2596.13	0.39	1185	3093	2926	2793	2626	2493	3010	2710	292	825	500	1980	5	1	58347699	1529	-16.58	5.82	12	0.88	-158.00	450.00	4220	20250203	-37.91	929	20241209	182.02	4220	-37.91	20250203	2390	9.62	20250328	4220	-37.91	20250203	929	182.02	20241209	N	205500	500	291 억	228362	N	N	42	N	N
5	20250328	131000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2640	-120	5	-4.35	1237462822	476737	80.37	2785	2905	2390	3585	1935	2760	2595.69	0.39	10762	3093	2926	2793	2626	2493	3010	2710	292	825	500	1980	5	1	58347699	1540	-16.71	5.87	12	0.82	-158.00	450.00	4220	20250203	-37.44	929	20241209	184.18	4220	-37.44	20250203	2390	10.46	20250328	4220	-37.44	20250203	929	184.18	20241209	N	205500	500	291 억	228362	N	N	42	N	N
6	20250328	120959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2635	-125	5	-4.53	1202332922	463357	78.12	2785	2905	2390	3585	1935	2760	2594.83	0.39	11302	3093	2926	2793	2626	2493	3010	2710	292	825	500	1980	5	1	58347699	1537	-16.68	5.86	12	0.79	-158.00	450.00	4220	20250203	-37.56	929	20241209	183.64	4220	-37.56	20250203	2390	10.25	20250328	4220	-37.56	20250203	929	183.64	20241209	N	205500	500	291 억	228362	N	N	42	N	N
7	20250328	110956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2680	-80	5	-2.90	1135851837	438083	73.86	2785	2905	2390	3585	1935	2760	2592.78	0.39	8042	3093	2926	2793	2626	2493	3010	2710	292	825	500	1980	5	1	58347699	1564	-16.96	5.96	12	0.75	-158.00	450.00	4220	20250203	-36.49	929	20241209	188.48	4220	-36.49	20250203	2390	12.13	20250328	4220	-36.49	20250203	929	188.48	20241209	N	205500	500	291 억	228362	N	N	42	N	N
8	20250328	101003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2635	-125	5	-4.53	925235615	359360	60.58	2785	2905	2390	3585	1935	2760	2574.68	0.39	-6317	3093	2926	2793	2626	2493	3010	2710	292	825	500	1980	5	1	58347699	1537	-16.68	5.86	12	0.62	-158.00	450.00	4220	20250203	-37.56	929	20241209	183.64	4220	-37.56	20250203	2390	10.25	20250328	4220	-37.56	20250203	929	183.64	20241209	N	205500	500	291 억	228362	N	N	42	N	N
9	20250328	091008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	0	3	0.00	1454705	527	0.09	2785	2785	2730	3585	1935	2760	2760.35	0.39	-258	3093	2926	2793	2626	2493	3010	2710	292	825	500	1980	5	1	58347699	1610	-17.47	6.13	12	0.00	-158.00	450.00	4220	20250203	-34.60	929	20241209	197.09	4220	-34.60	20250203	2630	4.94	20250318	4220	-34.60	20250203	929	197.09	20241209	N	205500	500	291 억	228362	N	N	42	N	N
10	20250327	162316	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	-5	5	-0.18	1678129157	593040	473.05	2750	2960	2660	3590	1940	2765	2829.71	0.37	10779	2908	2836	2758	2686	2608	2797	2647	292	825	500	1990	5	1	58347699	1610	-17.47	6.13	12	1.02	-158.00	450.00	4220	20250203	-34.60	929	20241209	197.09	4220	-34.60	20250203	2630	4.94	20250318	4220	-34.60	20250203	929	197.09	20241209	N	205500	500	291 억	217459	N	N	42	N	N
11	20250327	150959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	35	2	1.27	1601787022	565315	450.94	2750	2960	2660	3590	1940	2765	2833.44	0.37	25649	2908	2836	2758	2686	2608	2797	2647	292	825	500	1990	5	1	58347699	1634	-17.72	6.22	12	0.97	-158.00	450.00	4220	20250203	-33.65	929	20241209	201.40	4220	-33.65	20250203	2630	6.46	20250318	4220	-33.65	20250203	929	201.40	20241209	N	205500	500	291 억	217459	N	N	7	N	N
12	20250327	141000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	-15	5	-0.54	1375045357	481581	384.14	2750	2960	2670	3590	1940	2765	2855.27	0.37	33129	2908	2836	2758	2686	2608	2797	2647	292	825	500	1990	5	1	58347699	1605	-17.41	6.11	12	0.83	-158.00	450.00	4220	20250203	-34.83	929	20241209	196.02	4220	-34.83	20250203	2630	4.56	20250318	4220	-34.83	20250203	929	196.02	20241209	N	205500	500	291 억	217459	N	N	7	N	N
13	20250327	130955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	45	2	1.63	1299564597	454430	362.49	2750	2960	2670	3590	1940	2765	2859.77	0.37	39246	2908	2836	2758	2686	2608	2797	2647	292	825	500	1990	5	1	58347699	1640	-17.78	6.24	12	0.78	-158.00	450.00	4220	20250203	-33.41	929	20241209	202.48	4220	-33.41	20250203	2630	6.84	20250318	4220	-33.41	20250203	929	202.48	20241209	N	205500	500	291 억	217459	N	N	7	N	N
14	20250327	121004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	35	2	1.27	1246929087	435699	347.54	2750	2960	2670	3590	1940	2765	2861.90	0.37	43676	2908	2836	2758	2686	2608	2797	2647	292	825	500	1990	5	1	58347699	1634	-17.72	6.22	12	0.75	-158.00	450.00	4220	20250203	-33.65	929	20241209	201.40	4220	-33.65	20250203	2630	6.46	20250318	4220	-33.65	20250203	929	201.40	20241209	N	205500	500	291 억	217459	N	N	7	N	N
15	20250327	111000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	40	2	1.45	1193640847	416498	332.23	2750	2960	2670	3590	1940	2765	2865.90	0.37	50551	2908	2836	2758	2686	2608	2797	2647	292	825	500	1990	5	1	58347699	1637	-17.75	6.23	12	0.71	-158.00	450.00	4220	20250203	-33.53	929	20241209	201.94	4220	-33.53	20250203	2630	6.65	20250318	4220	-33.53	20250203	929	201.94	20241209	N	205500	500	291 억	217459	N	N	7	N	N
16	20250327	100955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	95	2	3.44	583202970	204521	163.14	2750	2940	2670	3590	1940	2765	2851.56	0.37	1751	2908	2836	2758	2686	2608	2797	2647	292	825	500	1990	5	1	58347699	1669	-18.10	6.36	12	0.35	-158.00	450.00	4220	20250203	-32.23	929	20241209	207.86	4220	-32.23	20250203	2630	8.75	20250318	4220	-32.23	20250203	929	207.86	20241209	N	205500	500	291 억	217459	N	N	7	N	N
17	20250327	090959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2720	-45	5	-1.63	31232270	11328	9.04	2750	2830	2670	3590	1940	2765	2757.09	0.37	-2731	2908	2836	2758	2686	2608	2797	2647	292	825	500	1990	5	1	58347699	1587	-17.22	6.04	12	0.02	-158.00	450.00	4220	20250203	-35.55	929	20241209	192.79	4220	-35.55	20250203	2630	3.42	20250318	4220	-35.55	20250203	929	192.79	20241209	N	205500	500	291 억	217459	N	N	7	N	N
18	20250326	160948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	-20	5	-0.72	342256272	125314	69.02	2785	2830	2680	3620	1950	2785	2731.19	0.37	849	2961	2872	2771	2682	2581	2917	2727	292	835	500	2000	5	1	58347699	1613	-10.72	4.77	12	0.21	-258.00	580.00	4220	20250203	-34.48	929	20241209	197.63	4220	-34.48	20250203	2630	5.13	20250318	4220	-34.48	20250203	929	197.63	20241209	N	205500	500	291 억	216662	N	N	7	N	N
19	20250326	150952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	-10	5	-0.36	318847257	116859	64.36	2785	2830	2680	3620	1950	2785	2728.48	0.37	3772	2961	2872	2771	2682	2581	2917	2727	292	835	500	2000	5	1	58347699	1619	-10.76	4.78	12	0.20	-258.00	580.00	4220	20250203	-34.24	929	20241209	198.71	4220	-34.24	20250203	2630	5.51	20250318	4220	-34.24	20250203	929	198.71	20241209	N	205500	500	291 억	216662	N	N	66	N	N
20	20250326	140950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	-25	5	-0.90	299389222	109791	60.47	2785	2830	2680	3620	1950	2785	2726.90	0.37	3319	2961	2872	2771	2682	2581	2917	2727	292	835	500	2000	5	1	58347699	1610	-10.70	4.76	12	0.19	-258.00	580.00	4220	20250203	-34.60	929	20241209	197.09	4220	-34.60	20250203	2630	4.94	20250318	4220	-34.60	20250203	929	197.09	20241209	N	205500	500	291 억	216662	N	N	66	N	N
21	20250326	130950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	-40	5	-1.44	288915512	105986	58.37	2785	2830	2680	3620	1950	2785	2725.98	0.37	2688	2961	2872	2771	2682	2581	2917	2727	292	835	500	2000	5	1	58347699	1602	-10.64	4.73	12	0.18	-258.00	580.00	4220	20250203	-34.95	929	20241209	195.48	4220	-34.95	20250203	2630	4.37	20250318	4220	-34.95	20250203	929	195.48	20241209	N	205500	500	291 억	216662	N	N	66	N	N
22	20250326	120956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2705	-80	5	-2.87	199939712	73581	40.53	2785	2830	2680	3620	1950	2785	2717.27	0.37	4403	2961	2872	2771	2682	2581	2917	2727	292	835	500	2000	5	1	58347699	1578	-10.48	4.66	12	0.13	-258.00	580.00	4220	20250203	-35.90	929	20241209	191.17	4220	-35.90	20250203	2630	2.85	20250318	4220	-35.90	20250203	929	191.17	20241209	N	205500	500	291 억	216662	N	N	66	N	N
23	20250326	110952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2720	-65	5	-2.33	189218952	69661	38.37	2785	2830	2680	3620	1950	2785	2716.28	0.37	4139	2961	2872	2771	2682	2581	2917	2727	292	835	500	2000	5	1	58347699	1587	-10.54	4.69	12	0.12	-258.00	580.00	4220	20250203	-35.55	929	20241209	192.79	4220	-35.55	20250203	2630	3.42	20250318	4220	-35.55	20250203	929	192.79	20241209	N	205500	500	291 억	216662	N	N	66	N	N
24	20250326	100952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2700	-85	5	-3.05	73367350	26841	14.78	2785	2830	2685	3620	1950	2785	2733.41	0.37	-487	2961	2872	2771	2682	2581	2917	2727	292	835	500	2000	5	1	58347699	1575	-10.47	4.66	12	0.05	-258.00	580.00	4220	20250203	-36.02	929	20241209	190.64	4220	-36.02	20250203	2630	2.66	20250318	4220	-36.02	20250203	929	190.64	20241209	N	205500	500	291 억	216662	N	N	66	N	N
25	20250326	090952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	-20	5	-0.72	7550600	2686	1.48	2785	2830	2765	3620	1950	2785	2811.09	0.37	-449	2961	2872	2771	2682	2581	2917	2727	292	835	500	2000	5	1	58347699	1613	-10.72	4.77	12	0.00	-258.00	580.00	4220	20250203	-34.48	929	20241209	197.63	4220	-34.48	20250203	2630	5.13	20250318	4220	-34.48	20250203	929	197.63	20241209	N	205500	500	291 억	216662	N	N	66	N	N
26	20250325	160945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	45	2	1.64	499645560	181568	54.08	2740	2860	2670	3560	1920	2740	2751.84	0.32	21680	3046	2892	2781	2627	2516	2837	2572	292	820	500	1970	5	1	58347699	1625	-10.79	4.80	12	0.31	-258.00	580.00	4220	20250203	-34.00	929	20241209	199.78	4220	-34.00	20250203	2630	5.89	20250318	4220	-34.00	20250203	929	199.78	20241209	N	205500	500	291 억	184912	N	N	66	N	N
27	20250325	150947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	45	2	1.64	491430805	178616	53.20	2740	2860	2670	3560	1920	2740	2751.33	0.32	21840	3046	2892	2781	2627	2516	2837	2572	292	820	500	1970	5	1	58347699	1625	-10.79	4.80	12	0.31	-258.00	580.00	4220	20250203	-34.00	929	20241209	199.78	4220	-34.00	20250203	2630	5.89	20250318	4220	-34.00	20250203	929	199.78	20241209	N	205500	500	291 억	184912	N	N	317	N	N
28	20250325	140944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	20	2	0.73	470890760	171180	50.99	2740	2860	2670	3560	1920	2740	2750.85	0.32	20341	3046	2892	2781	2627	2516	2837	2572	292	820	500	1970	5	1	58347699	1610	-10.70	4.76	12	0.29	-258.00	580.00	4220	20250203	-34.60	929	20241209	197.09	4220	-34.60	20250203	2630	4.94	20250318	4220	-34.60	20250203	929	197.09	20241209	N	205500	500	291 억	184912	N	N	317	N	N
29	20250325	131035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	25	2	0.91	457185310	166231	49.51	2740	2860	2670	3560	1920	2740	2750.30	0.32	20936	3046	2892	2781	2627	2516	2837	2572	292	820	500	1970	5	1	58347699	1613	-10.72	4.77	12	0.28	-258.00	580.00	4220	20250203	-34.48	929	20241209	197.63	4220	-34.48	20250203	2630	5.13	20250318	4220	-34.48	20250203	929	197.63	20241209	N	205500	500	291 억	184912	N	N	317	N	N
30	20250325	120945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	0	3	0.00	435311720	158313	47.16	2740	2860	2670	3560	1920	2740	2749.69	0.32	22583	3046	2892	2781	2627	2516	2837	2572	292	820	500	1970	5	1	58347699	1599	-10.62	4.72	12	0.27	-258.00	580.00	4220	20250203	-35.07	929	20241209	194.94	4220	-35.07	20250203	2630	4.18	20250318	4220	-35.07	20250203	929	194.94	20241209	N	205500	500	291 억	184912	N	N	317	N	N
31	20250325	110944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	25	2	0.91	344219965	125669	37.43	2740	2820	2670	3560	1920	2740	2739.10	0.32	16229	3046	2892	2781	2627	2516	2837	2572	292	820	500	1970	5	1	58347699	1613	-10.72	4.77	12	0.22	-258.00	580.00	4220	20250203	-34.48	929	20241209	197.63	4220	-34.48	20250203	2630	5.13	20250318	4220	-34.48	20250203	929	197.63	20241209	N	205500	500	291 억	184912	N	N	317	N	N
32	20250325	100955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	5	2	0.18	207447010	76144	22.68	2740	2820	2670	3560	1920	2740	2724.40	0.32	10101	3046	2892	2781	2627	2516	2837	2572	292	820	500	1970	5	1	58347699	1602	-10.64	4.73	12	0.13	-258.00	580.00	4220	20250203	-34.95	929	20241209	195.48	4220	-34.95	20250203	2630	4.37	20250318	4220	-34.95	20250203	929	195.48	20241209	N	205500	500	291 억	184912	N	N	317	N	N
33	20250325	090953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	20	2	0.73	16819305	6133	1.83	2740	2820	2715	3560	1920	2740	2742.43	0.32	-1905	3046	2892	2781	2627	2516	2837	2572	292	820	500	1970	5	1	58347699	1610	-10.70	4.76	12	0.01	-258.00	580.00	4220	20250203	-34.60	929	20241209	197.09	4220	-34.60	20250203	2630	4.94	20250318	4220	-34.60	20250203	929	197.09	20241209	N	205500	500	291 억	184912	N	N	317	N	N
34	20250324	160942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	-195	5	-6.64	932665831	335561	367.15	2895	2935	2670	3815	2055	2935	2779.42	0.30	1393	3098	3016	2938	2856	2778	2977	2817	292	880	500	2110	5	1	58347699	1599	-10.62	4.72	12	0.58	-258.00	580.00	4220	20250203	-35.07	929	20241209	194.94	4220	-35.07	20250203	2630	4.18	20250318	4220	-35.07	20250203	929	194.94	20241209	N	205500	500	291 억	175391	N	N	317	N	N
35	20250324	150948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	-180	5	-6.13	852791641	306449	335.30	2895	2935	2670	3815	2055	2935	2782.82	0.30	8877	3098	3016	2938	2856	2778	2977	2817	292	880	500	2110	5	1	58347699	1607	-10.68	4.75	12	0.53	-258.00	580.00	4220	20250203	-34.72	929	20241209	196.56	4220	-34.72	20250203	2630	4.75	20250318	4220	-34.72	20250203	929	196.56	20241209	N	205500	500	291 억	175391	N	N	0	N	N
36	20250324	140950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	-145	5	-4.94	512875770	181639	198.74	2895	2935	2745	3815	2055	2935	2823.60	0.30	10179	3098	3016	2938	2856	2778	2977	2817	292	880	500	2110	5	1	58347699	1628	-10.81	4.81	12	0.31	-258.00	580.00	4220	20250203	-33.89	929	20241209	200.32	4220	-33.89	20250203	2630	6.08	20250318	4220	-33.89	20250203	929	200.32	20241209	N	205500	500	291 억	175391	N	N	0	N	N
37	20250324	130950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2795	-140	5	-4.77	464865630	164244	179.71	2895	2935	2755	3815	2055	2935	2830.34	0.30	4248	3098	3016	2938	2856	2778	2977	2817	292	880	500	2110	5	1	58347699	1631	-10.83	4.82	12	0.28	-258.00	580.00	4220	20250203	-33.77	929	20241209	200.86	4220	-33.77	20250203	2630	6.27	20250318	4220	-33.77	20250203	929	200.86	20241209	N	205500	500	291 억	175391	N	N	0	N	N
38	20250324	120948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2850	-85	5	-2.90	270398050	94573	103.48	2895	2935	2820	3815	2055	2935	2859.15	0.30	1170	3098	3016	2938	2856	2778	2977	2817	292	880	500	2110	5	1	58347699	1663	-11.05	4.91	12	0.16	-258.00	580.00	4220	20250203	-32.46	929	20241209	206.78	4220	-32.46	20250203	2630	8.37	20250318	4220	-32.46	20250203	929	206.78	20241209	N	205500	500	291 억	175391	N	N	0	N	N
39	20250324	110947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2885	-50	5	-1.70	257517335	90055	98.53	2895	2935	2820	3815	2055	2935	2859.56	0.30	1445	3098	3016	2938	2856	2778	2977	2817	292	880	500	2110	5	1	58347699	1683	-11.18	4.97	12	0.15	-258.00	580.00	4220	20250203	-31.64	929	20241209	210.55	4220	-31.64	20250203	2630	9.70	20250318	4220	-31.64	20250203	929	210.55	20241209	N	205500	500	291 억	175391	N	N	0	N	N
40	20250324	100944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	-75	5	-2.56	103576715	36060	39.46	2895	2935	2850	3815	2055	2935	2872.34	0.30	4317	3098	3016	2938	2856	2778	2977	2817	292	880	500	2110	5	1	58347699	1669	-11.09	4.93	12	0.06	-258.00	580.00	4220	20250203	-32.23	929	20241209	207.86	4220	-32.23	20250203	2630	8.75	20250318	4220	-32.23	20250203	929	207.86	20241209	N	205500	500	291 억	175391	N	N	0	N	N
41	20250324	090946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	-30	5	-1.02	14905150	5152	5.64	2895	2930	2875	3815	2055	2935	2893.08	0.30	666	3098	3016	2938	2856	2778	2977	2817	292	880	500	2110	5	1	58347699	1695	-11.26	5.01	12	0.01	-258.00	580.00	4220	20250203	-31.16	929	20241209	212.70	4220	-31.16	20250203	2630	10.46	20250318	4220	-31.16	20250203	929	212.70	20241209	N	205500	500	291 억	175391	N	N	0	N	N
42	20250321	161001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2935	-60	5	-2.00	266978835	91293	37.60	2995	3020	2860	3890	2100	2995	2924.42	0.32	-31754	3178	3086	2953	2861	2728	3132	2907	292	895	500	2150	5	1	58347699	1713	-11.38	5.06	12	0.16	-258.00	580.00	4220	20250203	-30.45	929	20241209	215.93	4220	-30.45	20250203	2630	11.60	20250318	4220	-30.45	20250203	929	215.93	20241209	N	205500	500	291 억	188059	N	N	1	N	N
43	20250321	150946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	-45	5	-1.50	214717140	73418	30.24	2995	3020	2860	3890	2100	2995	2924.58	0.32	-25358	3178	3086	2953	2861	2728	3132	2907	292	895	500	2150	5	1	58347699	1721	-11.43	5.09	12	0.13	-258.00	580.00	4220	20250203	-30.09	929	20241209	217.55	4220	-30.09	20250203	2630	12.17	20250318	4220	-30.09	20250203	929	217.55	20241209	N	205500	500	291 억	188059	N	N	1	N	N
44	20250321	140947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2915	-80	5	-2.67	184514515	63067	25.97	2995	3020	2860	3890	2100	2995	2925.69	0.32	-22050	3178	3086	2953	2861	2728	3132	2907	292	895	500	2150	5	1	58347699	1701	-11.30	5.03	12	0.11	-258.00	580.00	4220	20250203	-30.92	929	20241209	213.78	4220	-30.92	20250203	2630	10.84	20250318	4220	-30.92	20250203	929	213.78	20241209	N	205500	500	291 억	188059	N	N	1	N	N
45	20250321	130948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	-55	5	-1.84	144814765	49488	20.38	2995	3020	2860	3890	2100	2995	2926.26	0.32	-17943	3178	3086	2953	2861	2728	3132	2907	292	895	500	2150	5	1	58347699	1715	-11.40	5.07	12	0.08	-258.00	580.00	4220	20250203	-30.33	929	20241209	216.47	4220	-30.33	20250203	2630	11.79	20250318	4220	-30.33	20250203	929	216.47	20241209	N	205500	500	291 억	188059	N	N	1	N	N
46	20250321	120949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2935	-60	5	-2.00	140570020	48038	19.78	2995	3020	2860	3890	2100	2995	2926.23	0.32	-16547	3178	3086	2953	2861	2728	3132	2907	292	895	500	2150	5	1	58347699	1713	-11.38	5.06	12	0.08	-258.00	580.00	4220	20250203	-30.45	929	20241209	215.93	4220	-30.45	20250203	2630	11.60	20250318	4220	-30.45	20250203	929	215.93	20241209	N	205500	500	291 억	188059	N	N	1	N	N
47	20250321	110948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2945	-50	5	-1.67	119647750	40849	16.82	2995	3020	2860	3890	2100	2995	2929.03	0.32	-15692	3178	3086	2953	2861	2728	3132	2907	292	895	500	2150	5	1	58347699	1718	-11.41	5.08	12	0.07	-258.00	580.00	4220	20250203	-30.21	929	20241209	217.01	4220	-30.21	20250203	2630	11.98	20250318	4220	-30.21	20250203	929	217.01	20241209	N	205500	500	291 억	188059	N	N	1	N	N
48	20250321	100950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2915	-80	5	-2.67	83897905	28555	11.76	2995	3020	2860	3890	2100	2995	2938.12	0.32	-11524	3178	3086	2953	2861	2728	3132	2907	292	895	500	2150	5	1	58347699	1701	-11.30	5.03	12	0.05	-258.00	580.00	4220	20250203	-30.92	929	20241209	213.78	4220	-30.92	20250203	2630	10.84	20250318	4220	-30.92	20250203	929	213.78	20241209	N	205500	500	291 억	188059	N	N	1	N	N
49	20250321	090954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2965	-30	5	-1.00	26779355	9100	3.75	2995	3000	2860	3890	2100	2995	2942.79	0.32	-3562	3178	3086	2953	2861	2728	3132	2907	292	895	500	2150	5	1	58347699	1730	-11.49	5.11	12	0.02	-258.00	580.00	4220	20250203	-29.74	929	20241209	219.16	4220	-29.74	20250203	2630	12.74	20250318	4220	-29.74	20250203	929	219.16	20241209	N	205500	500	291 억	188059	N	N	1	N	N
50	20250320	161430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2995	50	2	1.70	708701555	241494	82.13	2925	3045	2820	3825	2065	2945	2934.64	0.32	5449	3118	3031	2908	2821	2698	2970	2760	292	880	500	2120	5	1	58347699	1748	-11.61	5.16	12	0.41	-258.00	580.00	4220	20250203	-29.03	929	20241209	222.39	4220	-29.03	20250203	2630	13.88	20250318	4220	-29.03	20250203	929	222.39	20241209	N	205500	500	291 억	184497	N	N	1	N	N
51	20250320	150945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3000	55	2	1.87	633038100	216095	73.49	2925	3045	2820	3825	2065	2945	2929.44	0.32	12007	3118	3031	2908	2821	2698	2970	2760	292	880	500	2120	5	1	58347699	1750	-11.63	5.17	12	0.37	-258.00	580.00	4220	20250203	-28.91	929	20241209	222.93	4220	-28.91	20250203	2630	14.07	20250318	4220	-28.91	20250203	929	222.93	20241209	N	205500	500	291 억	184497	N	N	964	N	N
52	20250320	140949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2945	0	3	0.00	506700645	173150	58.88	2925	3045	2820	3825	2065	2945	2926.37	0.32	-2616	3118	3031	2908	2821	2698	2970	2760	292	880	500	2120	5	1	58347699	1718	-11.41	5.08	12	0.30	-258.00	580.00	4220	20250203	-30.21	929	20241209	217.01	4220	-30.21	20250203	2630	11.98	20250318	4220	-30.21	20250203	929	217.01	20241209	N	205500	500	291 억	184497	N	N	964	N	N
53	20250320	130948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	35	2	1.19	352069005	121238	41.23	2925	2980	2820	3825	2065	2945	2903.95	0.32	-4151	3118	3031	2908	2821	2698	2970	2760	292	880	500	2120	5	1	58347699	1739	-11.55	5.14	12	0.21	-258.00	580.00	4220	20250203	-29.38	929	20241209	220.78	4220	-29.38	20250203	2630	13.31	20250318	4220	-29.38	20250203	929	220.78	20241209	N	205500	500	291 억	184497	N	N	964	N	N
54	20250320	120945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	15	2	0.51	321040290	110685	37.64	2925	2970	2820	3825	2065	2945	2900.49	0.32	-9722	3118	3031	2908	2821	2698	2970	2760	292	880	500	2120	5	1	58347699	1727	-11.47	5.10	12	0.19	-258.00	580.00	4220	20250203	-29.86	929	20241209	218.62	4220	-29.86	20250203	2630	12.55	20250318	4220	-29.86	20250203	929	218.62	20241209	N	205500	500	291 억	184497	N	N	964	N	N
55	20250320	110946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2850	-95	5	-3.23	157276030	54902	18.67	2925	2970	2820	3825	2065	2945	2864.67	0.32	-414	3118	3031	2908	2821	2698	2970	2760	292	880	500	2120	5	1	58347699	1663	-11.05	4.91	12	0.09	-258.00	580.00	4220	20250203	-32.46	929	20241209	206.78	4220	-32.46	20250203	2630	8.37	20250318	4220	-32.46	20250203	929	206.78	20241209	N	205500	500	291 억	184497	N	N	964	N	N
56	20250320	100945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	-70	5	-2.38	128072065	44593	15.17	2925	2970	2830	3825	2065	2945	2872.02	0.32	-2273	3118	3031	2908	2821	2698	2970	2760	292	880	500	2120	5	1	58347699	1677	-11.14	4.96	12	0.08	-258.00	580.00	4220	20250203	-31.87	929	20241209	209.47	4220	-31.87	20250203	2630	9.32	20250318	4220	-31.87	20250203	929	209.47	20241209	N	205500	500	291 억	184497	N	N	964	N	N
57	20250320	090949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-45	5	-1.53	34528950	11811	4.02	2925	2970	2870	3825	2065	2945	2923.46	0.32	-349	3118	3031	2908	2821	2698	2970	2760	292	880	500	2120	5	1	58347699	1692	-11.24	5.00	12	0.02	-258.00	580.00	4220	20250203	-31.28	929	20241209	212.16	4220	-31.28	20250203	2630	10.27	20250318	4220	-31.28	20250203	929	212.16	20241209	N	205500	500	291 억	184497	N	N	964	N	N
58	20250319	160941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2945	-55	5	-1.83	847319646	294050	37.83	2980	2995	2785	3900	2100	3000	2881.35	0.38	-76620	3333	3166	2898	2731	2463	3250	2815	292	900	500	2160	5	1	58347699	1718	-11.41	5.08	12	0.50	-258.00	580.00	4220	20250203	-30.21	929	20241209	217.01	4220	-30.21	20250203	2630	11.98	20250318	4220	-30.21	20250203	929	217.01	20241209	N	205500	500	291 억	219270	N	N	964	N	N
59	20250319	150943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2935	-65	5	-2.17	777393866	270335	34.78	2980	2995	2785	3900	2100	3000	2875.44	0.38	-69923	3333	3166	2898	2731	2463	3250	2815	292	900	500	2160	5	1	58347699	1713	-11.38	5.06	12	0.46	-258.00	580.00	4220	20250203	-30.45	929	20241209	215.93	4220	-30.45	20250203	2630	11.60	20250318	4220	-30.45	20250203	929	215.93	20241209	N	205500	500	291 억	219270	N	N	3259	N	N
60	20250319	140946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	-105	5	-3.50	728334701	253488	32.61	2980	2995	2785	3900	2100	3000	2873.00	0.38	-64301	3333	3166	2898	2731	2463	3250	2815	292	900	500	2160	5	1	58347699	1689	-11.22	4.99	12	0.43	-258.00	580.00	4220	20250203	-31.40	929	20241209	211.63	4220	-31.40	20250203	2630	10.08	20250318	4220	-31.40	20250203	929	211.63	20241209	N	205500	500	291 억	219270	N	N	3259	N	N
61	20250319	130943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	-110	5	-3.67	673226161	234349	30.15	2980	2995	2785	3900	2100	3000	2872.48	0.38	-53912	3333	3166	2898	2731	2463	3250	2815	292	900	500	2160	5	1	58347699	1686	-11.20	4.98	12	0.40	-258.00	580.00	4220	20250203	-31.52	929	20241209	211.09	4220	-31.52	20250203	2630	9.89	20250318	4220	-31.52	20250203	929	211.09	20241209	N	205500	500	291 억	219270	N	N	3259	N	N
62	20250319	120943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2850	-150	5	-5.00	653371966	227403	29.26	2980	2995	2785	3900	2100	3000	2872.91	0.38	-48605	3333	3166	2898	2731	2463	3250	2815	292	900	500	2160	5	1	58347699	1663	-11.05	4.91	12	0.39	-258.00	580.00	4220	20250203	-32.46	929	20241209	206.78	4220	-32.46	20250203	2630	8.37	20250318	4220	-32.46	20250203	929	206.78	20241209	N	205500	500	291 억	219270	N	N	3259	N	N
63	20250319	110943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2830	-170	5	-5.67	479181806	166680	21.44	2980	2995	2785	3900	2100	3000	2874.48	0.38	-38206	3333	3166	2898	2731	2463	3250	2815	292	900	500	2160	5	1	58347699	1651	-10.97	4.88	12	0.29	-258.00	580.00	4220	20250203	-32.94	929	20241209	204.63	4220	-32.94	20250203	2630	7.60	20250318	4220	-32.94	20250203	929	204.63	20241209	N	205500	500	291 억	219270	N	N	3259	N	N
64	20250319	100943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	-120	5	-4.00	338429721	116808	15.03	2980	2995	2830	3900	2100	3000	2896.87	0.38	-28823	3333	3166	2898	2731	2463	3250	2815	292	900	500	2160	5	1	58347699	1680	-11.16	4.97	12	0.20	-258.00	580.00	4220	20250203	-31.75	929	20241209	210.01	4220	-31.75	20250203	2630	9.51	20250318	4220	-31.75	20250203	929	210.01	20241209	N	205500	500	291 억	219270	N	N	3259	N	N
65	20250319	090947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2955	-45	5	-1.50	55478285	18775	2.42	2980	2995	2920	3900	2100	3000	2953.67	0.38	-5846	3333	3166	2898	2731	2463	3250	2815	292	900	500	2160	5	1	58347699	1724	-11.45	5.09	12	0.03	-258.00	580.00	4220	20250203	-29.98	929	20241209	218.08	4220	-29.98	20250203	2630	12.36	20250318	4220	-29.98	20250203	929	218.08	20241209	N	205500	500	291 억	219270	N	N	3259	N	N
66	20250318	160939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3000	300	2	11.11	2278466506	774638	350.19	2705	3065	2630	3510	1890	2700	2941.28	0.32	181334	3073	2886	2793	2606	2513	2840	2560	292	810	500	1940	5	1	58347699	1750	-11.63	5.17	12	1.33	-258.00	580.00	4220	20250203	-28.91	929	20241209	222.93	4220	-28.91	20250203	2630	14.07	20250318	4220	-28.91	20250203	929	222.93	20241209	N	205500	500	291 억	186701	N	N	3259	N	N
67	20250318	150943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3020	320	2	11.85	2173556246	739744	334.42	2705	3065	2630	3510	1890	2700	2938.25	0.32	187874	3073	2886	2793	2606	2513	2840	2560	292	810	500	1940	5	1	58347699	1762	-11.71	5.21	12	1.27	-258.00	580.00	4220	20250203	-28.44	929	20241209	225.08	4220	-28.44	20250203	2630	14.83	20250318	4220	-28.44	20250203	929	225.08	20241209	N	205500	500	291 억	186701	N	N	0	N	N
68	20250318	140940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2985	285	2	10.56	1685448776	576366	260.56	2705	3065	2630	3510	1890	2700	2924.27	0.32	109885	3073	2886	2793	2606	2513	2840	2560	292	810	500	1940	5	1	58347699	1742	-11.57	5.15	12	0.99	-258.00	580.00	4220	20250203	-29.27	929	20241209	221.31	4220	-29.27	20250203	2630	13.50	20250318	4220	-29.27	20250203	929	221.31	20241209	N	205500	500	291 억	186701	N	N	0	N	N
69	20250318	130939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2925	225	2	8.33	1531475834	524628	237.17	2705	3065	2630	3510	1890	2700	2919.17	0.32	88581	3073	2886	2793	2606	2513	2840	2560	292	810	500	1940	5	1	58347699	1707	-11.34	5.04	12	0.90	-258.00	580.00	4220	20250203	-30.69	929	20241209	214.85	4220	-30.69	20250203	2630	11.22	20250318	4220	-30.69	20250203	929	214.85	20241209	N	205500	500	291 억	186701	N	N	0	N	N
70	20250318	120940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	205	2	7.59	1091673519	376452	170.18	2705	3020	2630	3510	1890	2700	2899.90	0.32	15807	3073	2886	2793	2606	2513	2840	2560	292	810	500	1940	5	1	58347699	1695	-11.26	5.01	12	0.65	-258.00	580.00	4220	20250203	-31.16	929	20241209	212.70	4220	-31.16	20250203	2630	10.46	20250318	4220	-31.16	20250203	929	212.70	20241209	N	205500	500	291 억	186701	N	N	0	N	N
71	20250318	110939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	195	2	7.22	733011526	255309	115.42	2705	2985	2630	3510	1890	2700	2871.08	0.32	-3995	3073	2886	2793	2606	2513	2840	2560	292	810	500	1940	5	1	58347699	1689	-11.22	4.99	12	0.44	-258.00	580.00	4220	20250203	-31.40	929	20241209	211.63	4220	-31.40	20250203	2630	10.08	20250318	4220	-31.40	20250203	929	211.63	20241209	N	205500	500	291 억	186701	N	N	0	N	N
72	20250318	100942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	90	2	3.33	132295670	48582	21.96	2705	2795	2630	3510	1890	2700	2723.14	0.32	-2826	3073	2886	2793	2606	2513	2840	2560	292	810	500	1940	5	1	58347699	1628	-10.81	4.81	12	0.08	-258.00	580.00	4220	20250203	-33.89	929	20241209	200.32	4220	-33.89	20250203	2630	6.08	20250318	4220	-33.89	20250203	929	200.32	20241209	N	205500	500	291 억	186701	N	N	0	N	N
73	20250318	090945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	90	2	3.33	44433705	16544	7.48	2705	2790	2630	3510	1890	2700	2685.79	0.32	2534	3073	2886	2793	2606	2513	2840	2560	292	810	500	1940	5	1	58347699	1628	-10.81	4.81	12	0.03	-258.00	580.00	4220	20250203	-33.89	929	20241209	200.32	4220	-33.89	20250203	2630	6.08	20250318	4220	-33.89	20250203	929	200.32	20241209	N	205500	500	291 억	186701	N	N	0	N	N
74	20250317	160938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2700	-245	5	-8.32	610978975	219243	112.29	2940	2980	2700	3825	2065	2945	2786.77	0.45	-77452	3078	3011	2883	2816	2688	3045	2850	292	880	500	2120	5	1	58347699	1575	-10.47	4.66	12	0.38	-258.00	580.00	4220	20250203	-36.02	929	20241209	190.64	4220	-36.02	20250203	2665	1.31	20250313	4220	-36.02	20250203	929	190.64	20241209	N	205500	500	291 억	264392	N	N	0	N	N
75	20250317	150937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	-155	5	-5.26	501315215	178842	91.60	2940	2980	2730	3825	2065	2945	2803.12	0.45	-72900	3078	3011	2883	2816	2688	3045	2850	292	880	500	2120	5	1	58347699	1628	-10.81	4.81	12	0.31	-258.00	580.00	4220	20250203	-33.89	929	20241209	200.32	4220	-33.89	20250203	2665	4.69	20250313	4220	-33.89	20250203	929	200.32	20241209	N	205500	500	291 억	264392	N	N	0	N	N
76	20250317	140939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	-200	5	-6.79	445615775	158679	81.27	2940	2980	2730	3825	2065	2945	2808.28	0.45	-65606	3078	3011	2883	2816	2688	3045	2850	292	880	500	2120	5	1	58347699	1602	-10.64	4.73	12	0.27	-258.00	580.00	4220	20250203	-34.95	929	20241209	195.48	4220	-34.95	20250203	2665	3.00	20250313	4220	-34.95	20250203	929	195.48	20241209	N	205500	500	291 억	264392	N	N	0	N	N
77	20250317	130938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	-160	5	-5.43	422147331	150165	76.91	2940	2980	2730	3825	2065	2945	2811.22	0.45	-59382	3078	3011	2883	2816	2688	3045	2850	292	880	500	2120	5	1	58347699	1625	-10.79	4.80	12	0.26	-258.00	580.00	4220	20250203	-34.00	929	20241209	199.78	4220	-34.00	20250203	2665	4.50	20250313	4220	-34.00	20250203	929	199.78	20241209	N	205500	500	291 억	264392	N	N	0	N	N
78	20250317	120938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	-185	5	-6.28	375482621	133242	68.24	2940	2980	2730	3825	2065	2945	2818.05	0.45	-53749	3078	3011	2883	2816	2688	3045	2850	292	880	500	2120	5	1	58347699	1610	-10.70	4.76	12	0.23	-258.00	580.00	4220	20250203	-34.60	929	20241209	197.09	4220	-34.60	20250203	2665	3.56	20250313	4220	-34.60	20250203	929	197.09	20241209	N	205500	500	291 억	264392	N	N	0	N	N
79	20250317	110937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	-185	5	-6.28	329582866	116565	59.70	2940	2980	2745	3825	2065	2945	2827.46	0.45	-47717	3078	3011	2883	2816	2688	3045	2850	292	880	500	2120	5	1	58347699	1610	-10.70	4.76	12	0.20	-258.00	580.00	4220	20250203	-34.60	929	20241209	197.09	4220	-34.60	20250203	2665	3.56	20250313	4220	-34.60	20250203	929	197.09	20241209	N	205500	500	291 억	264392	N	N	0	N	N
80	20250317	100936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	-180	5	-6.11	249713146	87695	44.91	2940	2980	2750	3825	2065	2945	2847.52	0.45	-37128	3078	3011	2883	2816	2688	3045	2850	292	880	500	2120	5	1	58347699	1613	-10.72	4.77	12	0.15	-258.00	580.00	4220	20250203	-34.48	929	20241209	197.63	4220	-34.48	20250203	2665	3.75	20250313	4220	-34.48	20250203	929	197.63	20241209	N	205500	500	291 억	264392	N	N	0	N	N
81	20250317	090939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-45	5	-1.53	104144435	36026	18.45	2940	2980	2850	3825	2065	2945	2890.81	0.45	-13005	3078	3011	2883	2816	2688	3045	2850	292	880	500	2120	5	1	58347699	1692	-11.24	5.00	12	0.06	-258.00	580.00	4220	20250203	-31.28	929	20241209	212.16	4220	-31.28	20250203	2665	8.82	20250313	4220	-31.28	20250203	929	212.16	20241209	N	205500	500	291 억	264392	N	N	0	N	N
82	20250314	160933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2945	90	2	3.15	553394324	194315	57.73	2850	2950	2755	3710	2000	2855	2847.92	0.51	-32633	3035	2945	2805	2715	2575	2990	2760	291	855	500	2050	5	1	58217699	1715	-11.41	5.08	12	0.33	-258.00	580.00	4220	20250203	-30.21	929	20241209	217.01	4220	-30.21	20250203	2665	10.51	20250313	4220	-30.21	20250203	929	217.01	20241209	N	205500	500	291 억	297155	N	N	0	N	N
83	20250314	150940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	40	2	1.40	488849424	172276	51.19	2850	2945	2755	3710	2000	2855	2837.59	0.51	-24389	3035	2945	2805	2715	2575	2990	2760	291	855	500	2050	5	1	58217699	1685	-11.22	4.99	12	0.30	-258.00	580.00	4220	20250203	-31.40	929	20241209	211.63	4220	-31.40	20250203	2665	8.63	20250313	4220	-31.40	20250203	929	211.63	20241209	N	205500	500	291 억	297155	N	N	0	N	N
84	20250314	140934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	15	2	0.53	298265824	106343	31.60	2850	2890	2755	3710	2000	2855	2804.75	0.51	-10184	3035	2945	2805	2715	2575	2990	2760	291	855	500	2050	5	1	58217699	1671	-11.12	4.95	12	0.18	-258.00	580.00	4220	20250203	-31.99	929	20241209	208.93	4220	-31.99	20250203	2665	7.69	20250313	4220	-31.99	20250203	929	208.93	20241209	N	205500	500	291 억	297155	N	N	0	N	N
85	20250314	130933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	-65	5	-2.28	238542079	85145	25.30	2850	2890	2755	3710	2000	2855	2801.60	0.51	-2136	3035	2945	2805	2715	2575	2990	2760	291	855	500	2050	5	1	58217699	1624	-10.81	4.81	12	0.15	-258.00	580.00	4220	20250203	-33.89	929	20241209	200.32	4220	-33.89	20250203	2665	4.69	20250313	4220	-33.89	20250203	929	200.32	20241209	N	205500	500	291 억	297155	N	N	0	N	N
86	20250314	120936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	-40	5	-1.40	198141509	70738	21.02	2850	2890	2755	3710	2000	2855	2801.06	0.51	149	3035	2945	2805	2715	2575	2990	2760	291	855	500	2050	5	1	58217699	1639	-10.91	4.85	12	0.12	-258.00	580.00	4220	20250203	-33.29	929	20241209	203.01	4220	-33.29	20250203	2665	5.63	20250313	4220	-33.29	20250203	929	203.01	20241209	N	205500	500	291 억	297155	N	N	0	N	N
87	20250314	110935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2840	-15	5	-0.53	192157270	68620	20.39	2850	2890	2755	3710	2000	2855	2800.31	0.51	-155	3035	2945	2805	2715	2575	2990	2760	291	855	500	2050	5	1	58217699	1653	-11.01	4.90	12	0.12	-258.00	580.00	4220	20250203	-32.70	929	20241209	205.71	4220	-32.70	20250203	2665	6.57	20250313	4220	-32.70	20250203	929	205.71	20241209	N	205500	500	291 억	297155	N	N	0	N	N
88	20250314	100934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2835	-20	5	-0.70	169919820	60778	18.06	2850	2890	2755	3710	2000	2855	2795.75	0.51	553	3035	2945	2805	2715	2575	2990	2760	291	855	500	2050	5	1	58217699	1650	-10.99	4.89	12	0.10	-258.00	580.00	4220	20250203	-32.82	929	20241209	205.17	4220	-32.82	20250203	2665	6.38	20250313	4220	-32.82	20250203	929	205.17	20241209	N	205500	500	291 억	297155	N	N	0	N	N
89	20250314	090939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	-35	5	-1.23	14252615	5062	1.50	2850	2890	2765	3710	2000	2855	2815.61	0.51	-1829	3035	2945	2805	2715	2575	2990	2760	291	855	500	2050	5	1	58217699	1642	-10.93	4.86	12	0.01	-258.00	580.00	4220	20250203	-33.18	929	20241209	203.55	4220	-33.18	20250203	2665	5.82	20250313	4220	-33.18	20250203	929	203.55	20241209	N	205500	500	291 억	297155	N	N	0	N	N
90	20250313	160928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2855	55	2	1.96	932422365	336399	119.44	2800	2895	2665	3640	1960	2800	2771.78	0.31	81964	3066	2932	2841	2707	2616	2887	2662	291	840	500	2010	5	1	58217699	1662	-11.07	4.92	12	0.58	-258.00	580.00	4220	20250203	-32.35	929	20241209	207.32	4220	-32.35	20250203	2665	7.13	20250313	4220	-32.35	20250203	929	207.32	20241209	N	205500	500	291 억	178502	N	N	0	N	N
91	20250313	150929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	75	2	2.68	861843635	311580	110.63	2800	2895	2665	3640	1960	2800	2766.04	0.31	90908	3066	2932	2841	2707	2616	2887	2662	291	840	500	2010	5	1	58217699	1674	-11.14	4.96	12	0.54	-258.00	580.00	4220	20250203	-31.87	929	20241209	209.47	4220	-31.87	20250203	2665	7.88	20250313	4220	-31.87	20250203	929	209.47	20241209	N	205500	500	291 억	178502	N	N	0	N	N
92	20250313	140928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	-10	5	-0.36	658210330	240000	85.22	2800	2835	2665	3640	1960	2800	2742.54	0.31	77209	3066	2932	2841	2707	2616	2887	2662	291	840	500	2010	5	1	58217699	1624	-10.81	4.81	12	0.41	-258.00	580.00	4220	20250203	-33.89	929	20241209	200.32	4220	-33.89	20250203	2665	4.69	20250313	4220	-33.89	20250203	929	200.32	20241209	N	205500	500	291 억	178502	N	N	0	N	N
93	20250313	130929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	-45	5	-1.61	576521980	210742	74.83	2800	2835	2665	3640	1960	2800	2735.68	0.31	76650	3066	2932	2841	2707	2616	2887	2662	291	840	500	2010	5	1	58217699	1604	-10.68	4.75	12	0.36	-258.00	580.00	4220	20250203	-34.72	929	20241209	196.56	4220	-34.72	20250203	2665	3.38	20250313	4220	-34.72	20250203	929	196.56	20241209	N	205500	500	291 억	178502	N	N	0	N	N
94	20250313	120929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2720	-80	5	-2.86	534195040	195245	69.33	2800	2835	2665	3640	1960	2800	2736.02	0.31	71296	3066	2932	2841	2707	2616	2887	2662	291	840	500	2010	5	1	58217699	1584	-10.54	4.69	12	0.34	-258.00	580.00	4220	20250203	-35.55	929	20241209	192.79	4220	-35.55	20250203	2665	2.06	20250313	4220	-35.55	20250203	929	192.79	20241209	N	205500	500	291 억	178502	N	N	0	N	N
95	20250313	110930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2690	-110	5	-3.93	498563965	182135	64.67	2800	2835	2665	3640	1960	2800	2737.33	0.31	66522	3066	2932	2841	2707	2616	2887	2662	291	840	500	2010	5	1	58217699	1566	-10.43	4.64	12	0.31	-258.00	580.00	4220	20250203	-36.26	929	20241209	189.56	4220	-36.26	20250203	2665	0.94	20250313	4220	-36.26	20250203	929	189.56	20241209	N	205500	500	291 억	178502	N	N	0	N	N
96	20250313	100928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	-50	5	-1.79	287885515	104407	37.07	2800	2835	2695	3640	1960	2800	2757.34	0.31	47977	3066	2932	2841	2707	2616	2887	2662	291	840	500	2010	5	1	58217699	1601	-10.66	4.74	12	0.18	-258.00	580.00	4220	20250203	-34.83	929	20241209	196.02	4220	-34.83	20250203	2695	2.04	20250313	4220	-34.83	20250203	929	196.02	20241209	N	205500	500	291 억	178502	N	N	0	N	N
97	20250313	090931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	-50	5	-1.79	66163580	24097	8.56	2800	2800	2695	3640	1960	2800	2745.72	0.31	11370	3066	2932	2841	2707	2616	2887	2662	291	840	500	2010	5	1	58217699	1601	-10.66	4.74	12	0.04	-258.00	580.00	4220	20250203	-34.83	929	20241209	196.02	4220	-34.83	20250203	2695	2.04	20250313	4220	-34.83	20250203	929	196.02	20241209	N	205500	500	291 억	178502	N	N	0	N	N
98	20250312	160924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	-135	5	-4.60	785967319	281014	157.50	2935	2975	2750	3815	2055	2935	2796.90	0.30	2940	3138	3036	2918	2816	2698	2977	2757	291	880	500	2110	5	1	58217699	1630	-10.85	4.83	12	0.48	-258.00	580.00	4220	20250203	-33.65	929	20241209	201.40	4220	-33.65	20250203	2750	1.82	20250312	4220	-33.65	20250203	929	201.40	20241209	N	205500	500	291 억	175489	N	N	0	N	N
99	20250312	150925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	-155	5	-5.28	679350273	242829	136.09	2935	2975	2750	3815	2055	2935	2797.65	0.30	18613	3138	3036	2918	2816	2698	2977	2757	291	880	500	2110	5	1	58217699	1618	-10.78	4.79	12	0.42	-258.00	580.00	4220	20250203	-34.12	929	20241209	199.25	4220	-34.12	20250203	2750	1.09	20250312	4220	-34.12	20250203	929	199.25	20241209	N	205500	500	291 억	175489	N	N	0	N	N
100	20250312	140922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	-145	5	-4.94	481336443	171673	96.21	2935	2975	2750	3815	2055	2935	2803.80	0.30	37220	3138	3036	2918	2816	2698	2977	2757	291	880	500	2110	5	1	58217699	1624	-10.81	4.81	12	0.29	-258.00	580.00	4220	20250203	-33.89	929	20241209	200.32	4220	-33.89	20250203	2750	1.45	20250312	4220	-33.89	20250203	929	200.32	20241209	N	205500	500	291 억	175489	N	N	0	N	N
101	20250312	130923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2795	-140	5	-4.77	413361788	147387	82.60	2935	2975	2750	3815	2055	2935	2804.60	0.30	27590	3138	3036	2918	2816	2698	2977	2757	291	880	500	2110	5	1	58217699	1627	-10.83	4.82	12	0.25	-258.00	580.00	4220	20250203	-33.77	929	20241209	200.86	4220	-33.77	20250203	2750	1.64	20250312	4220	-33.77	20250203	929	200.86	20241209	N	205500	500	291 억	175489	N	N	0	N	N
102	20250312	120925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2855	-80	5	-2.73	370671443	132159	74.07	2935	2975	2750	3815	2055	2935	2804.74	0.30	26216	3138	3036	2918	2816	2698	2977	2757	291	880	500	2110	5	1	58217699	1662	-11.07	4.92	12	0.23	-258.00	580.00	4220	20250203	-32.35	929	20241209	207.32	4220	-32.35	20250203	2750	3.82	20250312	4220	-32.35	20250203	929	207.32	20241209	N	205500	500	291 억	175489	N	N	0	N	N
103	20250312	110918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2850	-85	5	-2.90	348075678	124214	69.62	2935	2975	2750	3815	2055	2935	2802.23	0.30	24761	3138	3036	2918	2816	2698	2977	2757	291	880	500	2110	5	1	58217699	1659	-11.05	4.91	12	0.21	-258.00	580.00	4220	20250203	-32.46	929	20241209	206.78	4220	-32.46	20250203	2750	3.64	20250312	4220	-32.46	20250203	929	206.78	20241209	N	205500	500	291 억	175489	N	N	0	N	N
104	20250312	100920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	-65	5	-2.21	64320360	22428	12.57	2935	2975	2825	3815	2055	2935	2867.86	0.30	1085	3138	3036	2918	2816	2698	2977	2757	291	880	500	2110	5	1	58217699	1671	-11.12	4.95	12	0.04	-258.00	580.00	4220	20250203	-31.99	929	20241209	208.93	4220	-31.99	20250203	2800	2.50	20250311	4220	-31.99	20250203	929	208.93	20241209	N	205500	500	291 억	175489	N	N	0	N	N
105	20250312	090927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	15	2	0.51	8154565	2776	1.56	2935	2975	2900	3815	2055	2935	2937.52	0.30	-1075	3138	3036	2918	2816	2698	2977	2757	291	880	500	2110	5	1	58217699	1717	-11.43	5.09	12	0.00	-258.00	580.00	4220	20250203	-30.09	929	20241209	217.55	4220	-30.09	20250203	2800	5.36	20250311	4220	-30.09	20250203	929	217.55	20241209	N	205500	500	291 억	175489	N	N	0	N	N
106	20250311	160915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2935	-105	5	-3.45	515392765	178425	93.43	3020	3020	2800	3950	2130	3040	2888.54	0.24	34515	3226	3132	3051	2957	2876	3092	2917	291	910	500	2180	5	1	58217699	1709	-11.38	5.06	12	0.31	-258.00	580.00	4220	20250203	-30.45	929	20241209	215.93	4220	-30.45	20250203	2800	4.82	20250311	4220	-30.45	20250203	929	215.93	20241209	N	205500	500	291 억	140956	N	N	0	N	N
107	20250311	150919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2920	-120	5	-3.95	447725760	155333	81.34	3020	3020	2800	3950	2130	3040	2882.36	0.24	44746	3226	3132	3051	2957	2876	3092	2917	291	910	500	2180	5	1	58217699	1700	-11.32	5.03	12	0.27	-258.00	580.00	4220	20250203	-30.81	929	20241209	214.32	4220	-30.81	20250203	2800	4.29	20250311	4220	-30.81	20250203	929	214.32	20241209	N	205500	500	291 억	140956	N	N	0	N	N
108	20250311	140920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	-150	5	-4.93	403688950	140120	73.37	3020	3020	2800	3950	2130	3040	2881.02	0.24	44959	3226	3132	3051	2957	2876	3092	2917	291	910	500	2180	5	1	58217699	1682	-11.20	4.98	12	0.24	-258.00	580.00	4220	20250203	-31.52	929	20241209	211.09	4220	-31.52	20250203	2800	3.21	20250311	4220	-31.52	20250203	929	211.09	20241209	N	205500	500	291 억	140956	N	N	0	N	N
109	20250311	130919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	-160	5	-5.26	298486245	103990	54.45	3020	3020	2800	3950	2130	3040	2870.34	0.24	25879	3226	3132	3051	2957	2876	3092	2917	291	910	500	2180	5	1	58217699	1677	-11.16	4.97	12	0.18	-258.00	580.00	4220	20250203	-31.75	929	20241209	210.01	4220	-31.75	20250203	2800	2.86	20250311	4220	-31.75	20250203	929	210.01	20241209	N	205500	500	291 억	140956	N	N	0	N	N
110	20250311	120917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	-160	5	-5.26	278853665	97149	50.87	3020	3020	2800	3950	2130	3040	2870.37	0.24	25025	3226	3132	3051	2957	2876	3092	2917	291	910	500	2180	5	1	58217699	1677	-11.16	4.97	12	0.17	-258.00	580.00	4220	20250203	-31.75	929	20241209	210.01	4220	-31.75	20250203	2800	2.86	20250311	4220	-31.75	20250203	929	210.01	20241209	N	205500	500	291 억	140956	N	N	0	N	N
111	20250311	110917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2855	-185	5	-6.09	246716010	86015	45.04	3020	3020	2800	3950	2130	3040	2868.29	0.24	22955	3226	3132	3051	2957	2876	3092	2917	291	910	500	2180	5	1	58217699	1662	-11.07	4.92	12	0.15	-258.00	580.00	4220	20250203	-32.35	929	20241209	207.32	4220	-32.35	20250203	2800	1.96	20250311	4220	-32.35	20250203	929	207.32	20241209	N	205500	500	291 억	140956	N	N	0	N	N
112	20250311	100919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	-150	5	-4.93	216356455	75398	39.48	3020	3020	2800	3950	2130	3040	2869.53	0.24	20790	3226	3132	3051	2957	2876	3092	2917	291	910	500	2180	5	1	58217699	1682	-11.20	4.98	12	0.13	-258.00	580.00	4220	20250203	-31.52	929	20241209	211.09	4220	-31.52	20250203	2800	3.21	20250311	4220	-31.52	20250203	929	211.09	20241209	N	205500	500	291 억	140956	N	N	0	N	N
113	20250311	090919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	-170	5	-5.59	75649045	26404	13.83	3020	3020	2800	3950	2130	3040	2865.06	0.24	11972	3226	3132	3051	2957	2876	3092	2917	291	910	500	2180	5	1	58217699	1671	-11.12	4.95	12	0.05	-258.00	580.00	4220	20250203	-31.99	929	20241209	208.93	4220	-31.99	20250203	2800	2.50	20250311	4220	-31.99	20250203	929	208.93	20241209	N	205500	500	291 억	140956	N	N	0	N	N
114	20250310	160911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3040	-55	5	-1.78	578787010	190838	29.42	3100	3145	2970	4020	2170	3095	3032.87	0.21	18547	3478	3286	3088	2896	2698	3187	2797	291	925	500	2220	5	1	58217699	1770	-11.78	5.24	12	0.33	-258.00	580.00	4220	20250203	-27.96	929	20241209	227.23	4220	-27.96	20250203	2855	6.48	20250102	4220	-27.96	20250203	929	227.23	20241209	N	205500	500	291 억	122111	N	N	0	N	N
115	20250310	150917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3055	-40	5	-1.29	514552690	169655	26.15	3100	3145	2970	4020	2170	3095	3032.94	0.21	25111	3478	3286	3088	2896	2698	3187	2797	291	925	500	2220	5	1	58217699	1779	-11.84	5.27	12	0.29	-258.00	580.00	4220	20250203	-27.61	929	20241209	228.85	4220	-27.61	20250203	2855	7.01	20250102	4220	-27.61	20250203	929	228.85	20241209	N	205500	500	291 억	122111	N	N	0	N	N
116	20250310	140915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3040	-55	5	-1.78	291867475	95881	14.78	3100	3145	2970	4020	2170	3095	3044.06	0.21	22272	3478	3286	3088	2896	2698	3187	2797	291	925	500	2220	5	1	58217699	1770	-11.78	5.24	12	0.16	-258.00	580.00	4220	20250203	-27.96	929	20241209	227.23	4220	-27.96	20250203	2855	6.48	20250102	4220	-27.96	20250203	929	227.23	20241209	N	205500	500	291 억	122111	N	N	0	N	N
117	20250310	130914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3065	-30	5	-0.97	266550770	87573	13.50	3100	3145	2970	4020	2170	3095	3043.76	0.21	21885	3478	3286	3088	2896	2698	3187	2797	291	925	500	2220	5	1	58217699	1784	-11.88	5.28	12	0.15	-258.00	580.00	4220	20250203	-27.37	929	20241209	229.92	4220	-27.37	20250203	2855	7.36	20250102	4220	-27.37	20250203	929	229.92	20241209	N	205500	500	291 억	122111	N	N	0	N	N
118	20250310	120912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3105	10	2	0.32	250499220	82333	12.69	3100	3145	2970	4020	2170	3095	3042.51	0.21	21700	3478	3286	3088	2896	2698	3187	2797	291	925	500	2220	5	1	58217699	1808	-12.03	5.35	12	0.14	-258.00	580.00	4220	20250203	-26.42	929	20241209	234.23	4220	-26.42	20250203	2855	8.76	20250102	4220	-26.42	20250203	929	234.23	20241209	N	205500	500	291 억	122111	N	N	0	N	N
119	20250310	110912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3090	-5	5	-0.16	174444255	57392	8.85	3100	3145	2970	4020	2170	3095	3039.52	0.21	12251	3478	3286	3088	2896	2698	3187	2797	291	925	500	2220	5	1	58217699	1799	-11.98	5.33	12	0.10	-258.00	580.00	4220	20250203	-26.78	929	20241209	232.62	4220	-26.78	20250203	2855	8.23	20250102	4220	-26.78	20250203	929	232.62	20241209	N	205500	500	291 억	122111	N	N	0	N	N
120	20250310	100911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3075	-20	5	-0.65	122144700	40352	6.22	3100	3145	2970	4020	2170	3095	3026.98	0.21	5659	3478	3286	3088	2896	2698	3187	2797	291	925	500	2220	5	1	58217699	1790	-11.92	5.30	12	0.07	-258.00	580.00	4220	20250203	-27.13	929	20241209	231.00	4220	-27.13	20250203	2855	7.71	20250102	4220	-27.13	20250203	929	231.00	20241209	N	205500	500	291 억	122111	N	N	0	N	N
121	20250310	090914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3045	-50	5	-1.62	28029310	9305	1.43	3100	3145	2970	4020	2170	3095	3012.28	0.21	-2007	3478	3286	3088	2896	2698	3187	2797	291	925	500	2220	5	1	58217699	1773	-11.80	5.25	12	0.02	-258.00	580.00	4220	20250203	-27.84	929	20241209	227.77	4220	-27.84	20250203	2855	6.65	20250102	4220	-27.84	20250203	929	227.77	20241209	N	205500	500	291 억	122111	N	N	0	N	N
122	20250307	160910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3095	-150	5	-4.62	1950180971	647341	484.09	3280	3280	2890	4215	2275	3245	3012.60	0.14	38419	3481	3362	3276	3157	3071	3320	3115	291	970	500	2330	5	1	58217699	1802	-12.00	5.34	12	1.11	-258.00	580.00	4220	20250203	-26.66	929	20241209	233.15	4220	-26.66	20250203	2855	8.41	20250102	4220	-26.66	20250203	929	233.15	20241209	N	205500	500	291 억	83895	N	N	0	N	N
123	20250307	150914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3035	-210	5	-6.47	1788841230	595333	445.20	3280	3280	2890	4215	2275	3245	3004.77	0.14	42989	3481	3362	3276	3157	3071	3320	3115	291	970	500	2330	5	1	58217699	1767	-11.76	5.23	12	1.02	-258.00	580.00	4220	20250203	-28.08	929	20241209	226.70	4220	-28.08	20250203	2855	6.30	20250102	4220	-28.08	20250203	929	226.70	20241209	N	205500	500	291 억	83895	N	N	0	N	N
124	20250307	140911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3065	-180	5	-5.55	1665682830	554330	414.54	3280	3280	2890	4215	2275	3245	3004.86	0.14	48300	3481	3362	3276	3157	3071	3320	3115	291	970	500	2330	5	1	58217699	1784	-11.88	5.28	12	0.95	-258.00	580.00	4220	20250203	-27.37	929	20241209	229.92	4220	-27.37	20250203	2855	7.36	20250102	4220	-27.37	20250203	929	229.92	20241209	N	205500	500	291 억	83895	N	N	0	N	N
125	20250307	130913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2920	-325	5	-10.02	1456203275	483393	361.49	3280	3280	2895	4215	2275	3245	3012.46	0.14	42750	3481	3362	3276	3157	3071	3320	3115	291	970	500	2330	5	1	58217699	1700	-11.32	5.03	12	0.83	-258.00	580.00	4220	20250203	-30.81	929	20241209	214.32	4220	-30.81	20250203	2855	2.28	20250102	4220	-30.81	20250203	929	214.32	20241209	N	205500	500	291 억	83895	N	N	0	N	N
126	20250307	120913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	-275	5	-8.47	1211487335	400032	299.15	3280	3280	2940	4215	2275	3245	3028.48	0.14	48922	3481	3362	3276	3157	3071	3320	3115	291	970	500	2330	5	1	58217699	1729	-11.51	5.12	12	0.69	-258.00	580.00	4220	20250203	-29.62	929	20241209	219.70	4220	-29.62	20250203	2855	4.03	20250102	4220	-29.62	20250203	929	219.70	20241209	N	205500	500	291 억	83895	N	N	0	N	N
127	20250307	110911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2975	-270	5	-8.32	854082907	279933	209.34	3280	3280	2955	4215	2275	3245	3051.03	0.14	33052	3481	3362	3276	3157	3071	3320	3115	291	970	500	2330	5	1	58217699	1732	-11.53	5.13	12	0.48	-258.00	580.00	4220	20250203	-29.50	929	20241209	220.24	4220	-29.50	20250203	2855	4.20	20250102	4220	-29.50	20250203	929	220.24	20241209	N	205500	500	291 억	83895	N	N	0	N	N
128	20250307	100908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3110	-135	5	-4.16	329709402	106671	79.77	3280	3280	3025	4215	2275	3245	3090.90	0.14	23882	3481	3362	3276	3157	3071	3320	3115	291	970	500	2330	5	1	58217699	1811	-12.05	5.36	12	0.18	-258.00	580.00	4220	20250203	-26.30	929	20241209	234.77	4220	-26.30	20250203	2855	8.93	20250102	4220	-26.30	20250203	929	234.77	20241209	N	205500	500	291 억	83895	N	N	0	N	N
129	20250307	090915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3120	-125	5	-3.85	31610760	10037	7.51	3280	3280	3105	4215	2275	3245	3149.42	0.14	-1677	3481	3362	3276	3157	3071	3320	3115	291	970	500	2330	5	1	58217699	1816	-12.09	5.38	12	0.02	-258.00	580.00	4220	20250203	-26.07	929	20241209	235.85	4220	-26.07	20250203	2855	9.28	20250102	4220	-26.07	20250203	929	235.85	20241209	N	205500	500	291 억	83895	N	N	0	N	N
130	20250306	160907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3245	-105	5	-3.13	432860036	133694	138.72	3350	3395	3190	4355	2345	3350	3237.69	0.13	5747	3463	3406	3308	3251	3153	3357	3202	291	1005	500	2410	5	1	58217699	1889	-12.58	5.59	12	0.23	-258.00	580.00	4220	20250203	-23.10	929	20241209	249.30	4220	-23.10	20250203	2855	13.66	20250102	4220	-23.10	20250203	929	249.30	20241209	N	205500	500	291 억	78147	N	N	0	N	N
131	20250306	150906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3235	-115	5	-3.43	363922625	112402	116.63	3350	3395	3190	4355	2345	3350	3237.69	0.13	10790	3463	3406	3308	3251	3153	3357	3202	291	1005	500	2410	5	1	58217699	1883	-12.54	5.58	12	0.19	-258.00	580.00	4220	20250203	-23.34	929	20241209	248.22	4220	-23.34	20250203	2855	13.31	20250102	4220	-23.34	20250203	929	248.22	20241209	N	205500	500	291 억	78147	N	N	0	N	N
132	20250306	140905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3205	-145	5	-4.33	277075515	85443	88.65	3350	3395	3190	4355	2345	3350	3242.81	0.13	14437	3463	3406	3308	3251	3153	3357	3202	291	1005	500	2410	5	1	58217699	1866	-12.42	5.53	12	0.15	-258.00	580.00	4220	20250203	-24.05	929	20241209	244.99	4220	-24.05	20250203	2855	12.26	20250102	4220	-24.05	20250203	929	244.99	20241209	N	205500	500	291 억	78147	N	N	0	N	N
133	20250306	130906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3210	-140	5	-4.18	223799480	68836	71.42	3350	3395	3205	4355	2345	3350	3251.20	0.13	9056	3463	3406	3308	3251	3153	3357	3202	291	1005	500	2410	5	1	58217699	1869	-12.44	5.53	12	0.12	-258.00	580.00	4220	20250203	-23.93	929	20241209	245.53	4220	-23.93	20250203	2855	12.43	20250102	4220	-23.93	20250203	929	245.53	20241209	N	205500	500	291 억	78147	N	N	0	N	N
134	20250306	120905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3240	-110	5	-3.28	181521305	55697	57.79	3350	3395	3220	4355	2345	3350	3259.09	0.13	9473	3463	3406	3308	3251	3153	3357	3202	291	1005	500	2410	5	1	58217699	1886	-12.56	5.59	12	0.10	-258.00	580.00	4220	20250203	-23.22	929	20241209	248.76	4220	-23.22	20250203	2855	13.49	20250102	4220	-23.22	20250203	929	248.76	20241209	N	205500	500	291 억	78147	N	N	0	N	N
135	20250306	110902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3280	-70	5	-2.09	127292545	38957	40.42	3350	3395	3225	4355	2345	3350	3267.51	0.13	7522	3463	3406	3308	3251	3153	3357	3202	291	1005	500	2410	5	1	58217699	1910	-12.71	5.66	12	0.07	-258.00	580.00	4220	20250203	-22.27	929	20241209	253.07	4220	-22.27	20250203	2855	14.89	20250102	4220	-22.27	20250203	929	253.07	20241209	N	205500	500	291 억	78147	N	N	0	N	N
136	20250306	100904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3265	-85	5	-2.54	79957550	24440	25.36	3350	3395	3225	4355	2345	3350	3271.59	0.13	-1921	3463	3406	3308	3251	3153	3357	3202	291	1005	500	2410	5	1	58217699	1901	-12.66	5.63	12	0.04	-258.00	580.00	4220	20250203	-22.63	929	20241209	251.45	4220	-22.63	20250203	2855	14.36	20250102	4220	-22.63	20250203	929	251.45	20241209	N	205500	500	291 억	78147	N	N	0	N	N
137	20250306	090908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3350	0	3	0.00	6220735	1848	1.92	3350	3395	3320	4355	2345	3350	3366.20	0.13	-398	3463	3406	3308	3251	3153	3357	3202	291	1005	500	2410	5	1	58217699	1950	-12.98	5.78	12	0.00	-258.00	580.00	4220	20250203	-20.62	929	20241209	260.60	4220	-20.62	20250203	2855	17.34	20250102	4220	-20.62	20250203	929	260.60	20241209	N	205500	500	291 억	78147	N	N	0	N	N
138	20250305	160855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3350	-15	5	-0.45	315963961	96377	46.73	3365	3365	3210	4370	2360	3365	3278.42	0.13	3174	3701	3532	3391	3222	3081	3462	3152	291	1005	500	2420	5	1	58217699	1950	-12.98	5.78	12	0.17	-258.00	580.00	4220	20250203	-20.62	929	20241209	260.60	4220	-20.62	20250203	2855	17.34	20250102	4220	-20.62	20250203	929	260.60	20241209	N	205500	500	291 억	74942	N	N	0	N	N
139	20250305	150859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3340	-25	5	-0.74	285341465	87211	42.29	3365	3365	3210	4370	2360	3365	3271.85	0.13	7490	3701	3532	3391	3222	3081	3462	3152	291	1005	500	2420	5	1	58217699	1944	-12.95	5.76	12	0.15	-258.00	580.00	4220	20250203	-20.85	929	20241209	259.53	4220	-20.85	20250203	2855	16.99	20250102	4220	-20.85	20250203	929	259.53	20241209	N	205500	500	291 억	74942	N	N	0	N	N
140	20250305	140858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3340	-25	5	-0.74	239018650	73215	35.50	3365	3365	3210	4370	2360	3365	3264.61	0.13	8537	3701	3532	3391	3222	3081	3462	3152	291	1005	500	2420	5	1	58217699	1944	-12.95	5.76	12	0.13	-258.00	580.00	4220	20250203	-20.85	929	20241209	259.53	4220	-20.85	20250203	2855	16.99	20250102	4220	-20.85	20250203	929	259.53	20241209	N	205500	500	291 억	74942	N	N	0	N	N
141	20250305	130854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3255	-110	5	-3.27	184691200	56655	27.47	3365	3365	3210	4370	2360	3365	3259.93	0.13	5134	3701	3532	3391	3222	3081	3462	3152	291	1005	500	2420	5	1	58217699	1895	-12.62	5.61	12	0.10	-258.00	580.00	4220	20250203	-22.87	929	20241209	250.38	4220	-22.87	20250203	2855	14.01	20250102	4220	-22.87	20250203	929	250.38	20241209	N	205500	500	291 억	74942	N	N	0	N	N
142	20250305	120857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3300	-65	5	-1.93	178917465	54889	26.62	3365	3365	3210	4370	2360	3365	3259.62	0.13	5895	3701	3532	3391	3222	3081	3462	3152	291	1005	500	2420	5	1	58217699	1921	-12.79	5.69	12	0.09	-258.00	580.00	4220	20250203	-21.80	929	20241209	255.22	4220	-21.80	20250203	2855	15.59	20250102	4220	-21.80	20250203	929	255.22	20241209	N	205500	500	291 억	74942	N	N	0	N	N
143	20250305	110851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3295	-70	5	-2.08	170115845	52205	25.31	3365	3365	3210	4370	2360	3365	3258.61	0.13	6044	3701	3532	3391	3222	3081	3462	3152	291	1005	500	2420	5	1	58217699	1918	-12.77	5.68	12	0.09	-258.00	580.00	4220	20250203	-21.92	929	20241209	254.68	4220	-21.92	20250203	2855	15.41	20250102	4220	-21.92	20250203	929	254.68	20241209	N	205500	500	291 억	74942	N	N	0	N	N
144	20250305	100856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3245	-120	5	-3.57	114178975	35072	17.01	3365	3365	3210	4370	2360	3365	3255.56	0.13	-2407	3701	3532	3391	3222	3081	3462	3152	291	1005	500	2420	5	1	58217699	1889	-12.58	5.59	12	0.06	-258.00	580.00	4220	20250203	-23.10	929	20241209	249.30	4220	-23.10	20250203	2855	13.66	20250102	4220	-23.10	20250203	929	249.30	20241209	N	205500	500	291 억	74942	N	N	0	N	N
145	20250305	090854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3355	-10	5	-0.30	7578585	2255	1.09	3365	3365	3355	4370	2360	3365	3360.79	0.13	-610	3701	3532	3391	3222	3081	3462	3152	291	1005	500	2420	5	1	58217699	1953	-13.00	5.78	12	0.00	-258.00	580.00	4220	20250203	-20.50	929	20241209	261.14	4220	-20.50	20250203	2855	17.51	20250102	4220	-20.50	20250203	929	261.14	20241209	N	205500	500	291 억	74942	N	N	0	N	N
146	20250304	160846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3365	-170	5	-4.81	681780344	205647	130.56	3560	3560	3250	4595	2475	3535	3315.29	0.13	-3228	3771	3652	3541	3422	3311	3597	3367	291	1060	500	2540	5	1	58217699	1959	-13.04	5.80	12	0.35	-258.00	580.00	4220	20250203	-20.26	929	20241209	262.22	4220	-20.26	20250203	2855	17.86	20250102	4220	-20.26	20250203	929	262.22	20241209	N	205500	500	291 억	77766	N	N	0	N	N
147	20250304	150842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3255	-280	5	-7.92	622817042	187868	119.27	3560	3560	3250	4595	2475	3535	3315.18	0.13	-1780	3771	3652	3541	3422	3311	3597	3367	291	1060	500	2540	5	1	58217699	1895	-12.62	5.61	12	0.32	-258.00	580.00	4220	20250203	-22.87	929	20241209	250.38	4220	-22.87	20250203	2855	14.01	20250102	4220	-22.87	20250203	929	250.38	20241209	N	205500	500	291 억	77766	N	N	0	N	N
148	20250304	140847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3300	-235	5	-6.65	531169725	159925	101.53	3560	3560	3250	4595	2475	3535	3321.37	0.13	-2801	3771	3652	3541	3422	3311	3597	3367	291	1060	500	2540	5	1	58217699	1921	-12.79	5.69	12	0.27	-258.00	580.00	4220	20250203	-21.80	929	20241209	255.22	4220	-21.80	20250203	2855	15.59	20250102	4220	-21.80	20250203	929	255.22	20241209	N	205500	500	291 억	77766	N	N	0	N	N
149	20250304	130844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3350	-185	5	-5.23	455275825	136856	86.88	3560	3560	3255	4595	2475	3535	3326.68	0.13	-3256	3771	3652	3541	3422	3311	3597	3367	291	1060	500	2540	5	1	58217699	1950	-12.98	5.78	12	0.24	-258.00	580.00	4220	20250203	-20.62	929	20241209	260.60	4220	-20.62	20250203	2855	17.34	20250102	4220	-20.62	20250203	929	260.60	20241209	N	205500	500	291 억	77766	N	N	0	N	N
150	20250304	120842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3255	-280	5	-7.92	375528500	112601	71.49	3560	3560	3255	4595	2475	3535	3335.04	0.13	-7276	3771	3652	3541	3422	3311	3597	3367	291	1060	500	2540	5	1	58217699	1895	-12.62	5.61	12	0.19	-258.00	580.00	4220	20250203	-22.87	929	20241209	250.38	4220	-22.87	20250203	2855	14.01	20250102	4220	-22.87	20250203	929	250.38	20241209	N	205500	500	291 억	77766	N	N	0	N	N
151	20250304	110845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3330	-205	5	-5.80	269027775	80273	50.96	3560	3560	3285	4595	2475	3535	3351.41	0.13	-3405	3771	3652	3541	3422	3311	3597	3367	291	1060	500	2540	5	1	58217699	1939	-12.91	5.74	12	0.14	-258.00	580.00	4220	20250203	-21.09	929	20241209	258.45	4220	-21.09	20250203	2855	16.64	20250102	4220	-21.09	20250203	929	258.45	20241209	N	205500	500	291 억	77766	N	N	0	N	N
152	20250304	100840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3330	-205	5	-5.80	191800790	56954	36.16	3560	3560	3305	4595	2475	3535	3367.64	0.13	-2825	3771	3652	3541	3422	3311	3597	3367	291	1060	500	2540	5	1	58217699	1939	-12.91	5.74	12	0.10	-258.00	580.00	4220	20250203	-21.09	929	20241209	258.45	4220	-21.09	20250203	2855	16.64	20250102	4220	-21.09	20250203	929	258.45	20241209	N	205500	500	291 억	77766	N	N	0	N	N
153	20250304	090837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3410	-125	5	-3.54	25309690	7284	4.62	3560	3560	3410	4595	2475	3535	3474.70	0.13	-3357	3771	3652	3541	3422	3311	3597	3367	291	1060	500	2540	5	1	58217699	1985	-13.22	5.88	12	0.01	-258.00	580.00	4220	20250203	-19.19	929	20241209	267.06	4220	-19.19	20250203	2855	19.44	20250102	4220	-19.19	20250203	929	267.06	20241209	N	205500	500	291 억	77766	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History