KissMeData/207760/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 05f4f70f5e Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	161000	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	970	-10	5	-1.02	213131898	218775	62.05	982	992	970	1274	686	980	974.22	1.18	-84333	1020	1000	989	969	958	994	963	83	294	100	620	1	1	83079783	806	-4.80	1.34	12	0.26	-202.00	723.00	3010	20240509	-67.77	970	20250328	0.00	1248	-22.28	20250220	970	0.00	20250328	3010	-67.77	20240509	970	0.00	20250328	3.14	N	207760	100	83 억	982391	N	N	2481	N	N
3	20250328	151003	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	972	-8	5	-0.82	205600196	211014	59.85	982	992	970	1274	686	980	974.34	1.18	-82258	1020	1000	989	969	958	994	963	83	294	100	620	1	1	83079783	808	-4.81	1.34	12	0.25	-202.00	723.00	3010	20240509	-67.71	970	20250328	0.21	1248	-22.12	20250220	970	0.21	20250328	3010	-67.71	20240509	970	0.21	20250328	3.14	N	207760	100	83 억	982391	N	N	2614	N	N
4	20250328	141005	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	972	-8	5	-0.82	162211356	166301	47.17	982	992	971	1274	686	980	975.41	1.18	-74964	1020	1000	989	969	958	994	963	83	294	100	620	1	1	83079783	808	-4.81	1.34	12	0.20	-202.00	723.00	3010	20240509	-67.71	970	20250212	0.21	1248	-22.12	20250220	970	0.21	20250212	3010	-67.71	20240509	970	0.21	20250212	3.14	N	207760	100	83 억	982391	N	N	2614	N	N
5	20250328	131002	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	971	-9	5	-0.92	147180050	150832	42.78	982	992	971	1274	686	980	975.79	1.18	-69179	1020	1000	989	969	958	994	963	83	294	100	620	1	1	83079783	807	-4.81	1.34	12	0.18	-202.00	723.00	3010	20240509	-67.74	970	20250212	0.10	1248	-22.20	20250220	970	0.10	20250212	3010	-67.74	20240509	970	0.10	20250212	3.14	N	207760	100	83 억	982391	N	N	2614	N	N
6	20250328	121001	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	977	-3	5	-0.31	114454977	117184	33.24	982	992	971	1274	686	980	976.71	1.18	-46087	1020	1000	989	969	958	994	963	83	294	100	620	1	1	83079783	812	-4.84	1.35	12	0.14	-202.00	723.00	3010	20240509	-67.54	970	20250212	0.72	1248	-21.71	20250220	970	0.72	20250212	3010	-67.54	20240509	970	0.72	20250212	3.14	N	207760	100	83 억	982391	N	N	2614	N	N
7	20250328	110958	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	974	-6	5	-0.61	87381722	89386	25.35	982	992	971	1274	686	980	977.58	1.18	-36329	1020	1000	989	969	958	994	963	83	294	100	620	1	1	83079783	809	-4.82	1.35	12	0.11	-202.00	723.00	3010	20240509	-67.64	970	20250212	0.41	1248	-21.96	20250220	970	0.41	20250212	3010	-67.64	20240509	970	0.41	20250212	3.14	N	207760	100	83 억	982391	N	N	2614	N	N
8	20250328	101005	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	976	-4	5	-0.41	71988234	73625	20.88	982	992	971	1274	686	980	977.77	1.18	-34615	1020	1000	989	969	958	994	963	83	294	100	620	1	1	83079783	811	-4.83	1.35	12	0.09	-202.00	723.00	3010	20240509	-67.57	970	20250212	0.62	1248	-21.79	20250220	970	0.62	20250212	3010	-67.57	20240509	970	0.62	20250212	3.14	N	207760	100	83 억	982391	N	N	2614	N	N
9	20250328	091010	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	972	-8	5	-0.82	47403395	48488	13.75	982	985	971	1274	686	980	977.63	1.18	-40799	1020	1000	989	969	958	994	963	83	294	100	620	1	1	83079783	808	-4.81	1.34	12	0.06	-202.00	723.00	3010	20240509	-67.71	970	20250212	0.21	1248	-22.12	20250220	970	0.21	20250212	3010	-67.71	20240509	970	0.21	20250212	3.14	N	207760	100	83 억	982391	N	N	2614	N	N
10	20250327	162318	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	980	-21	5	-2.10	345236475	349705	345.07	995	1009	978	1301	701	1001	987.23	1.27	-65890	1023	1012	1006	995	989	1009	992	83	300	100	640	1	1	83079783	814	-4.85	1.36	12	0.42	-202.00	723.00	3010	20240509	-67.44	970	20250212	1.03	1248	-21.47	20250220	970	1.03	20250212	3010	-67.44	20240509	970	1.03	20250212	3.14	N	207760	100	83 억	1051267	N	N	2614	N	N
11	20250327	151001	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	984	-17	5	-1.70	319173534	323151	318.87	995	1009	978	1301	701	1001	987.69	1.27	-60081	1023	1012	1006	995	989	1009	992	83	300	100	640	1	1	83079783	818	-4.87	1.36	12	0.39	-202.00	723.00	3010	20240509	-67.31	970	20250212	1.44	1248	-21.15	20250220	970	1.44	20250212	3010	-67.31	20240509	970	1.44	20250212	3.14	N	207760	100	83 억	1051267	N	N	3671	N	N
12	20250327	141002	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	983	-18	5	-1.80	293034396	296518	292.59	995	1009	979	1301	701	1001	988.25	1.27	-43607	1023	1012	1006	995	989	1009	992	83	300	100	640	1	1	83079783	817	-4.87	1.36	12	0.36	-202.00	723.00	3010	20240509	-67.34	970	20250212	1.34	1248	-21.23	20250220	970	1.34	20250212	3010	-67.34	20240509	970	1.34	20250212	3.14	N	207760	100	83 억	1051267	N	N	3671	N	N
13	20250327	130957	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	986	-15	5	-1.50	246458391	249019	245.72	995	1009	980	1301	701	1001	989.72	1.27	-37655	1023	1012	1006	995	989	1009	992	83	300	100	640	1	1	83079783	819	-4.88	1.36	12	0.30	-202.00	723.00	3010	20240509	-67.24	970	20250212	1.65	1248	-20.99	20250220	970	1.65	20250212	3010	-67.24	20240509	970	1.65	20250212	3.14	N	207760	100	83 억	1051267	N	N	3671	N	N
14	20250327	121006	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	988	-13	5	-1.30	202791867	204608	201.90	995	1009	980	1301	701	1001	991.12	1.27	-24264	1023	1012	1006	995	989	1009	992	83	300	100	640	1	1	83079783	821	-4.89	1.37	12	0.25	-202.00	723.00	3010	20240509	-67.18	970	20250212	1.86	1248	-20.83	20250220	970	1.86	20250212	3010	-67.18	20240509	970	1.86	20250212	3.14	N	207760	100	83 억	1051267	N	N	3671	N	N
15	20250327	111002	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	987	-14	5	-1.40	176037528	177430	175.08	995	1009	980	1301	701	1001	992.15	1.27	-13448	1023	1012	1006	995	989	1009	992	83	300	100	640	1	1	83079783	820	-4.89	1.37	12	0.21	-202.00	723.00	3010	20240509	-67.21	970	20250212	1.75	1248	-20.91	20250220	970	1.75	20250212	3010	-67.21	20240509	970	1.75	20250212	3.14	N	207760	100	83 억	1051267	N	N	3671	N	N
16	20250327	100958	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1002	1	2	0.10	61636097	61885	61.07	995	1009	990	1301	701	1001	995.98	1.27	-12903	1023	1012	1006	995	989	1009	992	83	300	100	640	1	1	83079783	832	-4.96	1.39	12	0.07	-202.00	723.00	3010	20240509	-66.71	970	20250212	3.30	1248	-19.71	20250220	970	3.30	20250212	3010	-66.71	20240509	970	3.30	20250212	3.14	N	207760	100	83 억	1051267	N	N	3671	N	N
17	20250327	091002	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	999	-2	5	-0.20	28331581	28527	28.15	995	1000	990	1301	701	1001	993.15	1.27	-7711	1023	1012	1006	995	989	1009	992	83	300	100	640	1	1	83079783	830	-4.95	1.38	12	0.03	-202.00	723.00	3010	20240509	-66.81	970	20250212	2.99	1248	-19.95	20250220	970	2.99	20250212	3010	-66.81	20240509	970	2.99	20250212	3.14	N	207760	100	83 억	1051267	N	N	3671	N	N
18	20250326	160950	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1001	-1	5	-0.10	98249942	97521	67.38	1003	1017	1000	1302	702	1002	1007.52	1.23	16103	1031	1016	1008	993	985	1012	989	83	300	100	640	1	1	83079783	832	-4.96	1.38	12	0.12	-202.00	723.00	3010	20240509	-66.74	970	20250212	3.20	1248	-19.79	20250220	970	3.20	20250212	3010	-66.74	20240509	970	3.20	20250212	3.17	N	207760	100	83 억	1025177	N	N	3671	N	N
19	20250326	150954	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1010	8	2	0.80	84433891	83739	57.86	1003	1017	1000	1302	702	1002	1008.30	1.23	15544	1031	1016	1008	993	985	1012	989	83	300	100	640	1	1	83079783	839	-5.00	1.40	12	0.10	-202.00	723.00	3010	20240509	-66.45	970	20250212	4.12	1248	-19.07	20250220	970	4.12	20250212	3010	-66.45	20240509	970	4.12	20250212	3.17	N	207760	100	83 억	1025177	N	N	3627	N	N
20	20250326	140952	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1007	5	2	0.50	75536900	74908	51.76	1003	1017	1000	1302	702	1002	1008.40	1.23	15464	1031	1016	1008	993	985	1012	989	83	300	100	640	1	1	83079783	837	-4.99	1.39	12	0.09	-202.00	723.00	3010	20240509	-66.54	970	20250212	3.81	1248	-19.31	20250220	970	3.81	20250212	3010	-66.54	20240509	970	3.81	20250212	3.17	N	207760	100	83 억	1025177	N	N	3627	N	N
21	20250326	130952	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1013	11	2	1.10	71926521	71330	49.28	1003	1017	1000	1302	702	1002	1008.36	1.23	12527	1031	1016	1008	993	985	1012	989	83	300	100	640	1	1	83079783	842	-5.01	1.40	12	0.09	-202.00	723.00	3010	20240509	-66.35	970	20250212	4.43	1248	-18.83	20250220	970	4.43	20250212	3010	-66.35	20240509	970	4.43	20250212	3.17	N	207760	100	83 억	1025177	N	N	3627	N	N
22	20250326	120958	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1011	9	2	0.90	60781339	60307	41.67	1003	1017	1000	1302	702	1002	1007.87	1.23	11357	1031	1016	1008	993	985	1012	989	83	300	100	640	1	1	83079783	840	-5.00	1.40	12	0.07	-202.00	723.00	3010	20240509	-66.41	970	20250212	4.23	1248	-18.99	20250220	970	4.23	20250212	3010	-66.41	20240509	970	4.23	20250212	3.17	N	207760	100	83 억	1025177	N	N	3627	N	N
23	20250326	110954	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1016	14	2	1.40	54876007	54444	37.62	1003	1017	1000	1302	702	1002	1007.93	1.23	11326	1031	1016	1008	993	985	1012	989	83	300	100	640	1	1	83079783	844	-5.03	1.41	12	0.07	-202.00	723.00	3010	20240509	-66.25	970	20250212	4.74	1248	-18.59	20250220	970	4.74	20250212	3010	-66.25	20240509	970	4.74	20250212	3.17	N	207760	100	83 억	1025177	N	N	3627	N	N
24	20250326	100954	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1007	5	2	0.50	25859545	25739	17.78	1003	1011	1000	1302	702	1002	1004.68	1.23	-455	1031	1016	1008	993	985	1012	989	83	300	100	640	1	1	83079783	837	-4.99	1.39	12	0.03	-202.00	723.00	3010	20240509	-66.54	970	20250212	3.81	1248	-19.31	20250220	970	3.81	20250212	3010	-66.54	20240509	970	3.81	20250212	3.17	N	207760	100	83 억	1025177	N	N	3627	N	N
25	20250326	090954	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1004	2	2	0.20	9228751	9208	6.36	1003	1011	1000	1302	702	1002	1002.25	1.23	3087	1031	1016	1008	993	985	1012	989	83	300	100	640	1	1	83079783	834	-4.97	1.39	12	0.01	-202.00	723.00	3010	20240509	-66.64	970	20250212	3.51	1248	-19.55	20250220	970	3.51	20250212	3010	-66.64	20240509	970	3.51	20250212	3.17	N	207760	100	83 억	1025177	N	N	3627	N	N
26	20250325	160947	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1002	-5	5	-0.50	145643824	144584	143.74	1005	1023	1000	1309	705	1007	1007.34	1.19	-45838	1037	1021	1013	997	989	1018	994	83	302	100	640	1	1	83079783	832	-4.96	1.39	12	0.17	-202.00	723.00	3010	20240509	-66.71	970	20250212	3.30	1248	-19.71	20250220	970	3.30	20250212	3010	-66.71	20240509	970	3.30	20250212	3.19	N	207760	100	83 억	991801	N	N	3627	N	N
27	20250325	150949	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1005	-2	5	-0.20	136616052	135578	134.79	1005	1023	1000	1309	705	1007	1007.66	1.19	-46698	1037	1021	1013	997	989	1018	994	83	302	100	640	1	1	83079783	835	-4.98	1.39	12	0.16	-202.00	723.00	3010	20240509	-66.61	970	20250212	3.61	1248	-19.47	20250220	970	3.61	20250212	3010	-66.61	20240509	970	3.61	20250212	3.19	N	207760	100	83 억	991801	N	N	838	N	N
28	20250325	140946	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1003	-4	5	-0.40	122587526	121612	120.90	1005	1023	1000	1309	705	1007	1008.02	1.19	-44867	1037	1021	1013	997	989	1018	994	83	302	100	640	1	1	83079783	833	-4.97	1.39	12	0.15	-202.00	723.00	3010	20240509	-66.68	970	20250212	3.40	1248	-19.63	20250220	970	3.40	20250212	3010	-66.68	20240509	970	3.40	20250212	3.19	N	207760	100	83 억	991801	N	N	838	N	N
29	20250325	131037	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1010	3	2	0.30	95644138	94755	94.20	1005	1023	1002	1309	705	1007	1009.38	1.19	-43176	1037	1021	1013	997	989	1018	994	83	302	100	640	1	1	83079783	839	-5.00	1.40	12	0.11	-202.00	723.00	3010	20240509	-66.45	970	20250212	4.12	1248	-19.07	20250220	970	4.12	20250212	3010	-66.45	20240509	970	4.12	20250212	3.19	N	207760	100	83 억	991801	N	N	838	N	N
30	20250325	120947	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1005	-2	5	-0.20	80558909	79782	79.32	1005	1023	1002	1309	705	1007	1009.74	1.19	-36564	1037	1021	1013	997	989	1018	994	83	302	100	640	1	1	83079783	835	-4.98	1.39	12	0.10	-202.00	723.00	3010	20240509	-66.61	970	20250212	3.61	1248	-19.47	20250220	970	3.61	20250212	3010	-66.61	20240509	970	3.61	20250212	3.19	N	207760	100	83 억	991801	N	N	838	N	N
31	20250325	110946	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1014	7	2	0.70	64272317	63584	63.21	1005	1023	1002	1309	705	1007	1010.83	1.19	-24507	1037	1021	1013	997	989	1018	994	83	302	100	640	1	1	83079783	842	-5.02	1.40	12	0.08	-202.00	723.00	3010	20240509	-66.31	970	20250212	4.54	1248	-18.75	20250220	970	4.54	20250212	3010	-66.31	20240509	970	4.54	20250212	3.19	N	207760	100	83 억	991801	N	N	838	N	N
32	20250325	100957	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1010	3	2	0.30	56076436	55505	55.18	1005	1023	1002	1309	705	1007	1010.30	1.19	-23431	1037	1021	1013	997	989	1018	994	83	302	100	640	1	1	83079783	839	-5.00	1.40	12	0.07	-202.00	723.00	3010	20240509	-66.45	970	20250212	4.12	1248	-19.07	20250220	970	4.12	20250212	3010	-66.45	20240509	970	4.12	20250212	3.19	N	207760	100	83 억	991801	N	N	838	N	N
33	20250325	090955	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1016	9	2	0.89	6918192	6863	6.82	1005	1016	1005	1309	705	1007	1008.04	1.19	1215	1037	1021	1013	997	989	1018	994	83	302	100	640	1	1	83079783	844	-5.03	1.41	12	0.01	-202.00	723.00	3010	20240509	-66.25	970	20250212	4.74	1248	-18.59	20250220	970	4.74	20250212	3010	-66.25	20240509	970	4.74	20250212	3.19	N	207760	100	83 억	991801	N	N	838	N	N
34	20250324	160944	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1007	-7	5	-0.69	101886076	100572	63.90	1011	1029	1005	1318	710	1014	1013.07	1.13	8589	1032	1023	1010	1001	988	1027	1005	83	304	100	640	1	1	83079783	837	-4.99	1.39	12	0.12	-202.00	723.00	3010	20240509	-66.54	970	20250212	3.81	1248	-19.31	20250220	970	3.81	20250212	3010	-66.54	20240509	970	3.81	20250212	3.27	N	207760	100	83 억	942603	N	N	838	N	N
35	20250324	150950	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1006	-8	5	-0.79	93201354	91954	58.43	1011	1029	1005	1318	710	1014	1013.56	1.13	12170	1032	1023	1010	1001	988	1027	1005	83	304	100	640	1	1	83079783	836	-4.98	1.39	12	0.11	-202.00	723.00	3010	20240509	-66.58	970	20250212	3.71	1248	-19.39	20250220	970	3.71	20250212	3010	-66.58	20240509	970	3.71	20250212	3.27	N	207760	100	83 억	942603	N	N	683	N	N
36	20250324	140952	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1016	2	2	0.20	70214938	69153	43.94	1011	1029	1005	1318	710	1014	1015.36	1.13	7463	1032	1023	1010	1001	988	1027	1005	83	304	100	640	1	1	83079783	844	-5.03	1.41	12	0.08	-202.00	723.00	3010	20240509	-66.25	970	20250212	4.74	1248	-18.59	20250220	970	4.74	20250212	3010	-66.25	20240509	970	4.74	20250212	3.27	N	207760	100	83 억	942603	N	N	683	N	N
37	20250324	130952	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1021	7	2	0.69	52857358	52045	33.07	1011	1029	1005	1318	710	1014	1015.61	1.13	9232	1032	1023	1010	1001	988	1027	1005	83	304	100	640	1	1	83079783	848	-5.05	1.41	12	0.06	-202.00	723.00	3010	20240509	-66.08	970	20250212	5.26	1248	-18.19	20250220	970	5.26	20250212	3010	-66.08	20240509	970	5.26	20250212	3.27	N	207760	100	83 억	942603	N	N	683	N	N
38	20250324	120950	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1015	1	2	0.10	41019058	40427	25.69	1011	1029	1005	1318	710	1014	1014.65	1.13	9380	1032	1023	1010	1001	988	1027	1005	83	304	100	640	1	1	83079783	843	-5.02	1.40	12	0.05	-202.00	723.00	3010	20240509	-66.28	970	20250212	4.64	1248	-18.67	20250220	970	4.64	20250212	3010	-66.28	20240509	970	4.64	20250212	3.27	N	207760	100	83 억	942603	N	N	683	N	N
39	20250324	110950	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1015	1	2	0.10	34202630	33723	21.43	1011	1029	1005	1318	710	1014	1014.22	1.13	12705	1032	1023	1010	1001	988	1027	1005	83	304	100	640	1	1	83079783	843	-5.02	1.40	12	0.04	-202.00	723.00	3010	20240509	-66.28	970	20250212	4.64	1248	-18.67	20250220	970	4.64	20250212	3010	-66.28	20240509	970	4.64	20250212	3.27	N	207760	100	83 억	942603	N	N	683	N	N
40	20250324	100946	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1020	6	2	0.59	31920472	31479	20.00	1011	1029	1005	1318	710	1014	1014.02	1.13	12224	1032	1023	1010	1001	988	1027	1005	83	304	100	640	1	1	83079783	847	-5.05	1.41	12	0.04	-202.00	723.00	3010	20240509	-66.11	970	20250212	5.15	1248	-18.27	20250220	970	5.15	20250212	3010	-66.11	20240509	970	5.15	20250212	3.27	N	207760	100	83 억	942603	N	N	683	N	N
41	20250324	090948	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1012	-2	5	-0.20	5610293	5574	3.54	1011	1013	1005	1318	710	1014	1006.51	1.13	817	1032	1023	1010	1001	988	1027	1005	83	304	100	640	1	1	83079783	841	-5.01	1.40	12	0.01	-202.00	723.00	3010	20240509	-66.38	970	20250212	4.33	1248	-18.91	20250220	970	4.33	20250212	3010	-66.38	20240509	970	4.33	20250212	3.27	N	207760	100	83 억	942603	N	N	683	N	N
42	20250321	161003	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1014	6	2	0.60	154131623	153188	98.32	1003	1019	997	1310	706	1008	1006.16	1.06	7460	1048	1028	1014	994	980	1021	987	83	302	100	640	1	1	83079783	842	-5.02	1.40	12	0.18	-202.00	723.00	3010	20240509	-66.31	970	20250212	4.54	1248	-18.75	20250220	970	4.54	20250212	3010	-66.31	20240509	970	4.54	20250212	3.26	N	207760	100	83 억	883802	N	N	683	N	N
43	20250321	150948	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1009	1	2	0.10	140421005	139641	89.63	1003	1019	997	1310	706	1008	1005.59	1.06	6268	1048	1028	1014	994	980	1021	987	83	302	100	640	1	1	83079783	838	-5.00	1.40	12	0.17	-202.00	723.00	3010	20240509	-66.48	970	20250212	4.02	1248	-19.15	20250220	970	4.02	20250212	3010	-66.48	20240509	970	4.02	20250212	3.26	N	207760	100	83 억	883802	N	N	633	N	N
44	20250321	140949	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1014	6	2	0.60	124211445	123614	79.34	1003	1019	997	1310	706	1008	1004.83	1.06	17	1048	1028	1014	994	980	1021	987	83	302	100	640	1	1	83079783	842	-5.02	1.40	12	0.15	-202.00	723.00	3010	20240509	-66.31	970	20250212	4.54	1248	-18.75	20250220	970	4.54	20250212	3010	-66.31	20240509	970	4.54	20250212	3.26	N	207760	100	83 억	883802	N	N	633	N	N
45	20250321	130950	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1013	5	2	0.50	119965018	119418	76.65	1003	1019	997	1310	706	1008	1004.58	1.06	-1147	1048	1028	1014	994	980	1021	987	83	302	100	640	1	1	83079783	842	-5.01	1.40	12	0.14	-202.00	723.00	3010	20240509	-66.35	970	20250212	4.43	1248	-18.83	20250220	970	4.43	20250212	3010	-66.35	20240509	970	4.43	20250212	3.26	N	207760	100	83 억	883802	N	N	633	N	N
46	20250321	120951	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1015	7	2	0.69	97959174	97698	62.71	1003	1019	997	1310	706	1008	1002.67	1.06	-5045	1048	1028	1014	994	980	1021	987	83	302	100	640	1	1	83079783	843	-5.02	1.40	12	0.12	-202.00	723.00	3010	20240509	-66.28	970	20250212	4.64	1248	-18.67	20250220	970	4.64	20250212	3010	-66.28	20240509	970	4.64	20250212	3.26	N	207760	100	83 억	883802	N	N	633	N	N
47	20250321	110950	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1007	-1	5	-0.10	89903867	89724	57.59	1003	1019	997	1310	706	1008	1002.00	1.06	-12435	1048	1028	1014	994	980	1021	987	83	302	100	640	1	1	83079783	837	-4.99	1.39	12	0.11	-202.00	723.00	3010	20240509	-66.54	970	20250212	3.81	1248	-19.31	20250220	970	3.81	20250212	3010	-66.54	20240509	970	3.81	20250212	3.26	N	207760	100	83 억	883802	N	N	633	N	N
48	20250321	100952	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1004	-4	5	-0.40	69139891	69052	44.32	1003	1019	997	1310	706	1008	1001.27	1.06	-18655	1048	1028	1014	994	980	1021	987	83	302	100	640	1	1	83079783	834	-4.97	1.39	12	0.08	-202.00	723.00	3010	20240509	-66.64	970	20250212	3.51	1248	-19.55	20250220	970	3.51	20250212	3010	-66.64	20240509	970	3.51	20250212	3.26	N	207760	100	83 억	883802	N	N	633	N	N
49	20250321	090956	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1006	-2	5	-0.20	4861170	4833	3.10	1003	1019	1003	1310	706	1008	1005.83	1.06	-225	1048	1028	1014	994	980	1021	987	83	302	100	640	1	1	83079783	836	-4.98	1.39	12	0.01	-202.00	723.00	3010	20240509	-66.58	970	20250212	3.71	1248	-19.39	20250220	970	3.71	20250212	3010	-66.58	20240509	970	3.71	20250212	3.26	N	207760	100	83 억	883802	N	N	633	N	N
50	20250320	161432	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1008	-19	5	-1.85	157190884	154935	88.07	1018	1034	1000	1335	719	1027	1014.60	1.08	-14401	1055	1040	1021	1006	987	1048	1014	83	308	100	650	1	1	83079783	837	-4.99	1.39	12	0.19	-202.00	723.00	3010	20240509	-66.51	970	20250212	3.92	1248	-19.23	20250220	970	3.92	20250212	3010	-66.51	20240509	970	3.92	20250212	3.28	N	207760	100	83 억	897215	N	N	633	N	N
51	20250320	150947	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1009	-18	5	-1.75	145976704	143822	81.75	1018	1034	1000	1335	719	1027	1014.98	1.08	-10636	1055	1040	1021	1006	987	1048	1014	83	308	100	650	1	1	83079783	838	-5.00	1.40	12	0.17	-202.00	723.00	3010	20240509	-66.48	970	20250212	4.02	1248	-19.15	20250220	970	4.02	20250212	3010	-66.48	20240509	970	4.02	20250212	3.28	N	207760	100	83 억	897215	N	N	8193	N	N
52	20250320	140951	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1006	-21	5	-2.04	119307271	117323	66.69	1018	1034	1000	1335	719	1027	1016.91	1.08	-10049	1055	1040	1021	1006	987	1048	1014	83	308	100	650	1	1	83079783	836	-4.98	1.39	12	0.14	-202.00	723.00	3010	20240509	-66.58	970	20250212	3.71	1248	-19.39	20250220	970	3.71	20250212	3010	-66.58	20240509	970	3.71	20250212	3.28	N	207760	100	83 억	897215	N	N	8193	N	N
53	20250320	130949	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1018	-9	5	-0.88	72923935	71384	40.58	1018	1034	1015	1335	719	1027	1021.57	1.08	-8030	1055	1040	1021	1006	987	1048	1014	83	308	100	650	1	1	83079783	846	-5.04	1.41	12	0.09	-202.00	723.00	3010	20240509	-66.18	970	20250212	4.95	1248	-18.43	20250220	970	4.95	20250212	3010	-66.18	20240509	970	4.95	20250212	3.28	N	207760	100	83 억	897215	N	N	8193	N	N
54	20250320	120947	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1027	0	3	0.00	38324410	37494	21.31	1018	1034	1015	1335	719	1027	1022.15	1.08	2472	1055	1040	1021	1006	987	1048	1014	83	308	100	650	1	1	83079783	853	-5.08	1.42	12	0.05	-202.00	723.00	3010	20240509	-65.88	970	20250212	5.88	1248	-17.71	20250220	970	5.88	20250212	3010	-65.88	20240509	970	5.88	20250212	3.28	N	207760	100	83 억	897215	N	N	8193	N	N
55	20250320	110948	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1025	-2	5	-0.19	29634538	29005	16.49	1018	1034	1015	1335	719	1027	1021.70	1.08	-807	1055	1040	1021	1006	987	1048	1014	83	308	100	650	1	1	83079783	852	-5.07	1.42	12	0.03	-202.00	723.00	3010	20240509	-65.95	970	20250212	5.67	1248	-17.87	20250220	970	5.67	20250212	3010	-65.95	20240509	970	5.67	20250212	3.28	N	207760	100	83 억	897215	N	N	8193	N	N
56	20250320	100947	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1023	-4	5	-0.39	17064360	16728	9.51	1018	1034	1015	1335	719	1027	1020.11	1.08	-3187	1055	1040	1021	1006	987	1048	1014	83	308	100	650	1	1	83079783	850	-5.06	1.41	12	0.02	-202.00	723.00	3010	20240509	-66.01	970	20250212	5.46	1248	-18.03	20250220	970	5.46	20250212	3010	-66.01	20240509	970	5.46	20250212	3.28	N	207760	100	83 억	897215	N	N	8193	N	N
57	20250320	090950	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1034	7	2	0.68	9438076	9275	5.27	1018	1034	1015	1335	719	1027	1017.58	1.08	649	1055	1040	1021	1006	987	1048	1014	83	308	100	650	1	1	83079783	859	-5.12	1.43	12	0.01	-202.00	723.00	3010	20240509	-65.65	970	20250212	6.60	1248	-17.15	20250220	970	6.60	20250212	3010	-65.65	20240509	970	6.60	20250212	3.28	N	207760	100	83 억	897215	N	N	8193	N	N
58	20250319	160943	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1027	20	2	1.99	179856793	175924	162.87	1007	1036	1002	1309	705	1007	1022.35	1.01	41657	1022	1014	1008	1000	994	1018	1004	83	302	100	640	1	1	83079783	853	-5.08	1.42	12	0.21	-202.00	723.00	3010	20240509	-65.88	970	20250212	5.88	1248	-17.71	20250220	970	5.88	20250212	3010	-65.88	20240509	970	5.88	20250212	3.29	N	207760	100	83 억	840993	N	N	8193	N	N
59	20250319	150945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1032	25	2	2.48	169886652	166220	153.88	1007	1036	1002	1309	705	1007	1022.06	1.01	40703	1022	1014	1008	1000	994	1018	1004	83	302	100	640	1	1	83079783	857	-5.11	1.43	12	0.20	-202.00	723.00	3010	20240509	-65.71	970	20250212	6.39	1248	-17.31	20250220	970	6.39	20250212	3010	-65.71	20240509	970	6.39	20250212	3.29	N	207760	100	83 억	840993	N	N	1430	N	N
60	20250319	140948	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1032	25	2	2.48	158829218	155486	143.95	1007	1036	1002	1309	705	1007	1021.50	1.01	36842	1022	1014	1008	1000	994	1018	1004	83	302	100	640	1	1	83079783	857	-5.11	1.43	12	0.19	-202.00	723.00	3010	20240509	-65.71	970	20250212	6.39	1248	-17.31	20250220	970	6.39	20250212	3010	-65.71	20240509	970	6.39	20250212	3.29	N	207760	100	83 억	840993	N	N	1430	N	N
61	20250319	130945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1025	18	2	1.79	130809737	128251	118.73	1007	1029	1002	1309	705	1007	1019.95	1.01	32517	1022	1014	1008	1000	994	1018	1004	83	302	100	640	1	1	83079783	852	-5.07	1.42	12	0.15	-202.00	723.00	3010	20240509	-65.95	970	20250212	5.67	1248	-17.87	20250220	970	5.67	20250212	3010	-65.95	20240509	970	5.67	20250212	3.29	N	207760	100	83 억	840993	N	N	1430	N	N
62	20250319	120945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1016	9	2	0.89	78887102	77533	71.78	1007	1029	1002	1309	705	1007	1017.46	1.01	24491	1022	1014	1008	1000	994	1018	1004	83	302	100	640	1	1	83079783	844	-5.03	1.41	12	0.09	-202.00	723.00	3010	20240509	-66.25	970	20250212	4.74	1248	-18.59	20250220	970	4.74	20250212	3010	-66.25	20240509	970	4.74	20250212	3.29	N	207760	100	83 억	840993	N	N	1430	N	N
63	20250319	110945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1016	9	2	0.89	64494653	63429	58.72	1007	1029	1002	1309	705	1007	1016.80	1.01	18340	1022	1014	1008	1000	994	1018	1004	83	302	100	640	1	1	83079783	844	-5.03	1.41	12	0.08	-202.00	723.00	3010	20240509	-66.25	970	20250212	4.74	1248	-18.59	20250220	970	4.74	20250212	3010	-66.25	20240509	970	4.74	20250212	3.29	N	207760	100	83 억	840993	N	N	1430	N	N
64	20250319	100945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1017	10	2	0.99	38632339	38007	35.19	1007	1029	1002	1309	705	1007	1016.45	1.01	9684	1022	1014	1008	1000	994	1018	1004	83	302	100	640	1	1	83079783	845	-5.03	1.41	12	0.05	-202.00	723.00	3010	20240509	-66.21	970	20250212	4.85	1248	-18.51	20250220	970	4.85	20250212	3010	-66.21	20240509	970	4.85	20250212	3.29	N	207760	100	83 억	840993	N	N	1430	N	N
65	20250319	090949	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1012	5	2	0.50	7460916	7388	6.84	1007	1012	1002	1309	705	1007	1009.87	1.01	3727	1022	1014	1008	1000	994	1018	1004	83	302	100	640	1	1	83079783	841	-5.01	1.40	12	0.01	-202.00	723.00	3010	20240509	-66.38	970	20250212	4.33	1248	-18.91	20250220	970	4.33	20250212	3010	-66.38	20240509	970	4.33	20250212	3.29	N	207760	100	83 억	840993	N	N	1430	N	N
66	20250318	160941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1007	-3	5	-0.30	108666215	108006	97.59	1005	1016	1002	1313	707	1010	1006.11	1.04	-21571	1028	1018	1014	1004	1000	1017	1003	83	303	100	640	1	1	83079783	837	-4.99	1.39	12	0.13	-202.00	723.00	3010	20240509	-66.54	970	20250212	3.81	1248	-19.31	20250220	970	3.81	20250212	3010	-66.54	20240509	970	3.81	20250212	3.32	N	207760	100	83 억	862564	N	N	1430	N	N
67	20250318	150945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1008	-2	5	-0.20	104462961	103832	93.82	1005	1016	1002	1313	707	1010	1006.08	1.04	-20311	1028	1018	1014	1004	1000	1017	1003	83	303	100	640	1	1	83079783	837	-4.99	1.39	12	0.12	-202.00	723.00	3010	20240509	-66.51	970	20250212	3.92	1248	-19.23	20250220	970	3.92	20250212	3010	-66.51	20240509	970	3.92	20250212	3.32	N	207760	100	83 억	862564	N	N	39	N	N
68	20250318	140942	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1005	-5	5	-0.50	98137285	97548	88.14	1005	1016	1002	1313	707	1010	1006.04	1.04	-19591	1028	1018	1014	1004	1000	1017	1003	83	303	100	640	1	1	83079783	835	-4.98	1.39	12	0.12	-202.00	723.00	3010	20240509	-66.61	970	20250212	3.61	1248	-19.47	20250220	970	3.61	20250212	3010	-66.61	20240509	970	3.61	20250212	3.32	N	207760	100	83 억	862564	N	N	39	N	N
69	20250318	130941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1009	-1	5	-0.10	72420016	71941	65.01	1005	1016	1003	1313	707	1010	1006.66	1.04	-15507	1028	1018	1014	1004	1000	1017	1003	83	303	100	640	1	1	83079783	838	-5.00	1.40	12	0.09	-202.00	723.00	3010	20240509	-66.48	970	20250212	4.02	1248	-19.15	20250220	970	4.02	20250212	3010	-66.48	20240509	970	4.02	20250212	3.32	N	207760	100	83 억	862564	N	N	39	N	N
70	20250318	120942	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1008	-2	5	-0.20	56393131	56004	50.61	1005	1016	1003	1313	707	1010	1006.95	1.04	-13287	1028	1018	1014	1004	1000	1017	1003	83	303	100	640	1	1	83079783	837	-4.99	1.39	12	0.07	-202.00	723.00	3010	20240509	-66.51	970	20250212	3.92	1248	-19.23	20250220	970	3.92	20250212	3010	-66.51	20240509	970	3.92	20250212	3.32	N	207760	100	83 억	862564	N	N	39	N	N
71	20250318	110941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1004	-6	5	-0.59	46360636	46024	41.59	1005	1016	1003	1313	707	1010	1007.31	1.04	-11528	1028	1018	1014	1004	1000	1017	1003	83	303	100	640	1	1	83079783	834	-4.97	1.39	12	0.06	-202.00	723.00	3010	20240509	-66.64	970	20250212	3.51	1248	-19.55	20250220	970	3.51	20250212	3010	-66.64	20240509	970	3.51	20250212	3.32	N	207760	100	83 억	862564	N	N	39	N	N
72	20250318	100944	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1006	-4	5	-0.40	35098081	34831	31.47	1005	1016	1003	1313	707	1010	1007.67	1.04	-11153	1028	1018	1014	1004	1000	1017	1003	83	303	100	640	1	1	83079783	836	-4.98	1.39	12	0.04	-202.00	723.00	3010	20240509	-66.58	970	20250212	3.71	1248	-19.39	20250220	970	3.71	20250212	3010	-66.58	20240509	970	3.71	20250212	3.32	N	207760	100	83 억	862564	N	N	39	N	N
73	20250318	090947	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1012	2	2	0.20	9855539	9794	8.85	1005	1016	1005	1313	707	1010	1006.28	1.04	106	1028	1018	1014	1004	1000	1017	1003	83	303	100	640	1	1	83079783	841	-5.01	1.40	12	0.01	-202.00	723.00	3010	20240509	-66.38	970	20250212	4.33	1248	-18.91	20250220	970	4.33	20250212	3010	-66.38	20240509	970	4.33	20250212	3.32	N	207760	100	83 억	862564	N	N	39	N	N
74	20250317	160940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1010	-5	5	-0.49	109332383	107804	112.76	1015	1024	1010	1319	711	1015	1014.19	1.07	-13544	1036	1025	1013	1002	990	1031	1008	83	304	100	640	1	1	83079783	839	-6.73	1.34	12	0.13	-150.00	752.00	3010	20240509	-66.45	970	20250212	4.12	1248	-19.07	20250220	970	4.12	20250212	3010	-66.45	20240509	970	4.12	20250212	3.31	N	207760	100	83 억	885441	N	N	38	N	N
75	20250317	150939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1015	0	3	0.00	92556737	91213	95.41	1015	1024	1010	1319	711	1015	1014.73	1.07	-5633	1036	1025	1013	1002	990	1031	1008	83	304	100	640	1	1	83079783	843	-6.77	1.35	12	0.11	-150.00	752.00	3010	20240509	-66.28	970	20250212	4.64	1248	-18.67	20250220	970	4.64	20250212	3010	-66.28	20240509	970	4.64	20250212	3.31	N	207760	100	83 억	885441	N	N	4052	N	N
76	20250317	140940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1016	1	2	0.10	79132944	77939	81.52	1015	1024	1010	1319	711	1015	1015.32	1.07	-5494	1036	1025	1013	1002	990	1031	1008	83	304	100	640	1	1	83079783	844	-6.77	1.35	12	0.09	-150.00	752.00	3010	20240509	-66.25	970	20250212	4.74	1248	-18.59	20250220	970	4.74	20250212	3010	-66.25	20240509	970	4.74	20250212	3.31	N	207760	100	83 억	885441	N	N	4052	N	N
77	20250317	130939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1015	0	3	0.00	73897622	72783	76.13	1015	1024	1010	1319	711	1015	1015.31	1.07	-4659	1036	1025	1013	1002	990	1031	1008	83	304	100	640	1	1	83079783	843	-6.77	1.35	12	0.09	-150.00	752.00	3010	20240509	-66.28	970	20250212	4.64	1248	-18.67	20250220	970	4.64	20250212	3010	-66.28	20240509	970	4.64	20250212	3.31	N	207760	100	83 억	885441	N	N	4052	N	N
78	20250317	120940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1012	-3	5	-0.30	61159716	60188	62.96	1015	1024	1011	1319	711	1015	1016.14	1.07	-3686	1036	1025	1013	1002	990	1031	1008	83	304	100	640	1	1	83079783	841	-6.75	1.35	12	0.07	-150.00	752.00	3010	20240509	-66.38	970	20250212	4.33	1248	-18.91	20250220	970	4.33	20250212	3010	-66.38	20240509	970	4.33	20250212	3.31	N	207760	100	83 억	885441	N	N	4052	N	N
79	20250317	110940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1017	2	2	0.20	29073992	28565	29.88	1015	1024	1014	1319	711	1015	1017.82	1.07	-729	1036	1025	1013	1002	990	1031	1008	83	304	100	640	1	1	83079783	845	-6.78	1.35	12	0.03	-150.00	752.00	3010	20240509	-66.21	970	20250212	4.85	1248	-18.51	20250220	970	4.85	20250212	3010	-66.21	20240509	970	4.85	20250212	3.31	N	207760	100	83 억	885441	N	N	4052	N	N
80	20250317	100938	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1020	5	2	0.49	22328921	21919	22.93	1015	1024	1015	1319	711	1015	1018.70	1.07	-255	1036	1025	1013	1002	990	1031	1008	83	304	100	640	1	1	83079783	847	-6.80	1.36	12	0.03	-150.00	752.00	3010	20240509	-66.11	970	20250212	5.15	1248	-18.27	20250220	970	5.15	20250212	3010	-66.11	20240509	970	5.15	20250212	3.31	N	207760	100	83 억	885441	N	N	4052	N	N
81	20250317	090941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1018	3	2	0.30	6469622	6350	6.64	1015	1024	1015	1319	711	1015	1018.84	1.07	-2867	1036	1025	1013	1002	990	1031	1008	83	304	100	640	1	1	83079783	846	-6.79	1.35	12	0.01	-150.00	752.00	3010	20240509	-66.18	970	20250212	4.95	1248	-18.43	20250220	970	4.95	20250212	3010	-66.18	20240509	970	4.95	20250212	3.31	N	207760	100	83 억	885441	N	N	4052	N	N
82	20250314	160935	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1015	9	2	0.89	97011631	95384	58.77	1008	1024	1001	1307	705	1006	1017.07	1.02	37214	1054	1030	1016	992	978	1023	985	83	301	100	640	1	1	83079783	843	-6.77	1.35	12	0.11	-150.00	752.00	3010	20240509	-66.28	970	20250212	4.64	1248	-18.67	20250220	970	4.64	20250212	3010	-66.28	20240509	970	4.64	20250212	3.34	N	207760	100	83 억	848477	N	N	4052	N	N
83	20250314	150942	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1019	13	2	1.29	81822784	80438	49.56	1008	1024	1001	1307	705	1006	1017.22	1.02	34460	1054	1030	1016	992	978	1023	985	83	301	100	640	1	1	83079783	847	-6.79	1.36	12	0.10	-150.00	752.00	3010	20240509	-66.15	970	20250212	5.05	1248	-18.35	20250220	970	5.05	20250212	3010	-66.15	20240509	970	5.05	20250212	3.34	N	207760	100	83 억	848477	N	N	441	N	N
84	20250314	140936	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1018	12	2	1.19	65431251	64355	39.65	1008	1024	1001	1307	705	1006	1016.72	1.02	29279	1054	1030	1016	992	978	1023	985	83	301	100	640	1	1	83079783	846	-6.79	1.35	12	0.08	-150.00	752.00	3010	20240509	-66.18	970	20250212	4.95	1248	-18.43	20250220	970	4.95	20250212	3010	-66.18	20240509	970	4.95	20250212	3.34	N	207760	100	83 억	848477	N	N	441	N	N
85	20250314	130935	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1023	17	2	1.69	61327322	60331	37.17	1008	1024	1001	1307	705	1006	1016.51	1.02	29009	1054	1030	1016	992	978	1023	985	83	301	100	640	1	1	83079783	850	-6.82	1.36	12	0.07	-150.00	752.00	3010	20240509	-66.01	970	20250212	5.46	1248	-18.03	20250220	970	5.46	20250212	3010	-66.01	20240509	970	5.46	20250212	3.34	N	207760	100	83 억	848477	N	N	441	N	N
86	20250314	120938	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1015	9	2	0.89	50440078	49681	30.61	1008	1023	1001	1307	705	1006	1015.28	1.02	28865	1054	1030	1016	992	978	1023	985	83	301	100	640	1	1	83079783	843	-6.77	1.35	12	0.06	-150.00	752.00	3010	20240509	-66.28	970	20250212	4.64	1248	-18.67	20250220	970	4.64	20250212	3010	-66.28	20240509	970	4.64	20250212	3.34	N	207760	100	83 억	848477	N	N	441	N	N
87	20250314	110937	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1018	12	2	1.19	41316963	40734	25.10	1008	1023	1001	1307	705	1006	1014.31	1.02	21289	1054	1030	1016	992	978	1023	985	83	301	100	640	1	1	83079783	846	-6.79	1.35	12	0.05	-150.00	752.00	3010	20240509	-66.18	970	20250212	4.95	1248	-18.43	20250220	970	4.95	20250212	3010	-66.18	20240509	970	4.95	20250212	3.34	N	207760	100	83 억	848477	N	N	441	N	N
88	20250314	100936	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1018	12	2	1.19	28534121	28194	17.37	1008	1020	1001	1307	705	1006	1012.06	1.02	9772	1054	1030	1016	992	978	1023	985	83	301	100	640	1	1	83079783	846	-6.79	1.35	12	0.03	-150.00	752.00	3010	20240509	-66.18	970	20250212	4.95	1248	-18.43	20250220	970	4.95	20250212	3010	-66.18	20240509	970	4.95	20250212	3.34	N	207760	100	83 억	848477	N	N	441	N	N
89	20250314	090941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1010	4	2	0.40	2865192	2835	1.75	1008	1015	1001	1307	705	1006	1010.65	1.02	1353	1054	1030	1016	992	978	1023	985	83	301	100	640	1	1	83079783	839	-6.73	1.34	12	0.00	-150.00	752.00	3010	20240509	-66.45	970	20250212	4.12	1248	-19.07	20250220	970	4.12	20250212	3010	-66.45	20240509	970	4.12	20250212	3.34	N	207760	100	83 억	848477	N	N	441	N	N
90	20250313	160930	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1006	-21	5	-2.04	163987465	161861	186.43	1040	1040	1002	1335	719	1027	1013.22	1.05	-36208	1047	1037	1026	1016	1005	1042	1021	83	308	100	650	1	1	83079783	836	-6.71	1.34	12	0.19	-150.00	752.00	3010	20240509	-66.58	970	20250212	3.71	1248	-19.39	20250220	970	3.71	20250212	3010	-66.58	20240509	970	3.71	20250212	3.38	N	207760	100	83 억	869987	N	N	441	N	N
91	20250313	150931	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1003	-24	5	-2.34	151070396	149009	171.63	1040	1040	1002	1335	719	1027	1013.83	1.05	-42724	1047	1037	1026	1016	1005	1042	1021	83	308	100	650	1	1	83079783	833	-6.69	1.33	12	0.18	-150.00	752.00	3010	20240509	-66.68	970	20250212	3.40	1248	-19.63	20250220	970	3.40	20250212	3010	-66.68	20240509	970	3.40	20250212	3.38	N	207760	100	83 억	869987	N	N	0	N	N
92	20250313	140930	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1012	-15	5	-1.46	105015847	103247	118.92	1040	1040	1005	1335	719	1027	1017.13	1.05	-35513	1047	1037	1026	1016	1005	1042	1021	83	308	100	650	1	1	83079783	841	-6.75	1.35	12	0.12	-150.00	752.00	3010	20240509	-66.38	970	20250212	4.33	1248	-18.91	20250220	970	4.33	20250212	3010	-66.38	20240509	970	4.33	20250212	3.38	N	207760	100	83 억	869987	N	N	0	N	N
93	20250313	130931	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1006	-21	5	-2.04	95092014	93423	107.60	1040	1040	1006	1335	719	1027	1017.87	1.05	-30704	1047	1037	1026	1016	1005	1042	1021	83	308	100	650	1	1	83079783	836	-6.71	1.34	12	0.11	-150.00	752.00	3010	20240509	-66.58	970	20250212	3.71	1248	-19.39	20250220	970	3.71	20250212	3010	-66.58	20240509	970	3.71	20250212	3.38	N	207760	100	83 억	869987	N	N	0	N	N
94	20250313	120930	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1017	-10	5	-0.97	85063646	83471	96.14	1040	1040	1007	1335	719	1027	1019.08	1.05	-28548	1047	1037	1026	1016	1005	1042	1021	83	308	100	650	1	1	83079783	845	-6.78	1.35	12	0.10	-150.00	752.00	3010	20240509	-66.21	970	20250212	4.85	1248	-18.51	20250220	970	4.85	20250212	3010	-66.21	20240509	970	4.85	20250212	3.38	N	207760	100	83 억	869987	N	N	0	N	N
95	20250313	110932	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1015	-12	5	-1.17	50277144	49071	56.52	1040	1040	1014	1335	719	1027	1024.58	1.05	-26718	1047	1037	1026	1016	1005	1042	1021	83	308	100	650	1	1	83079783	843	-6.77	1.35	12	0.06	-150.00	752.00	3010	20240509	-66.28	970	20250212	4.64	1248	-18.67	20250220	970	4.64	20250212	3010	-66.28	20240509	970	4.64	20250212	3.38	N	207760	100	83 억	869987	N	N	0	N	N
96	20250313	100930	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1026	-1	5	-0.10	28141446	27389	31.55	1040	1040	1020	1335	719	1027	1027.47	1.05	-15538	1047	1037	1026	1016	1005	1042	1021	83	308	100	650	1	1	83079783	852	-6.84	1.36	12	0.03	-150.00	752.00	3010	20240509	-65.91	970	20250212	5.77	1248	-17.79	20250220	970	5.77	20250212	3010	-65.91	20240509	970	5.77	20250212	3.38	N	207760	100	83 억	869987	N	N	0	N	N
97	20250313	090933	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1029	2	2	0.19	9548939	9274	10.68	1040	1040	1028	1335	719	1027	1029.65	1.05	-3075	1047	1037	1026	1016	1005	1042	1021	83	308	100	650	1	1	83079783	855	-6.86	1.37	12	0.01	-150.00	752.00	3010	20240509	-65.81	970	20250212	6.08	1248	-17.55	20250220	970	6.08	20250212	3010	-65.81	20240509	970	6.08	20250212	3.38	N	207760	100	83 억	869987	N	N	0	N	N
98	20250312	160925	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1027	11	2	1.08	88730483	86712	42.60	1017	1036	1015	1320	712	1016	1023.28	1.01	28809	1067	1041	1014	988	961	1054	1001	83	304	100	650	1	1	83079783	853	-6.85	1.37	12	0.10	-150.00	752.00	3010	20240509	-65.88	970	20250212	5.88	1248	-17.71	20250220	970	5.88	20250212	3010	-65.88	20240509	970	5.88	20250212	3.42	N	207760	100	83 억	841177	N	N	457	N	N
99	20250312	150927	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1022	6	2	0.59	79400521	77594	38.12	1017	1036	1015	1320	712	1016	1023.28	1.01	30017	1067	1041	1014	988	961	1054	1001	83	304	100	650	1	1	83079783	849	-6.81	1.36	12	0.09	-150.00	752.00	3010	20240509	-66.05	970	20250212	5.36	1248	-18.11	20250220	970	5.36	20250212	3010	-66.05	20240509	970	5.36	20250212	3.42	N	207760	100	83 억	841177	N	N	457	N	N
100	20250312	140924	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1025	9	2	0.89	74825362	73115	35.92	1017	1036	1015	1320	712	1016	1023.39	1.01	29510	1067	1041	1014	988	961	1054	1001	83	304	100	650	1	1	83079783	852	-6.83	1.36	12	0.09	-150.00	752.00	3010	20240509	-65.95	970	20250212	5.67	1248	-17.87	20250220	970	5.67	20250212	3010	-65.95	20240509	970	5.67	20250212	3.42	N	207760	100	83 억	841177	N	N	457	N	N
101	20250312	130925	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1022	6	2	0.59	70490117	68876	33.84	1017	1036	1015	1320	712	1016	1023.44	1.01	27245	1067	1041	1014	988	961	1054	1001	83	304	100	650	1	1	83079783	849	-6.81	1.36	12	0.08	-150.00	752.00	3010	20240509	-66.05	970	20250212	5.36	1248	-18.11	20250220	970	5.36	20250212	3010	-66.05	20240509	970	5.36	20250212	3.42	N	207760	100	83 억	841177	N	N	457	N	N
102	20250312	120927	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1026	10	2	0.98	64605872	63122	31.01	1017	1036	1015	1320	712	1016	1023.51	1.01	22118	1067	1041	1014	988	961	1054	1001	83	304	100	650	1	1	83079783	852	-6.84	1.36	12	0.08	-150.00	752.00	3010	20240509	-65.91	970	20250212	5.77	1248	-17.79	20250220	970	5.77	20250212	3010	-65.91	20240509	970	5.77	20250212	3.42	N	207760	100	83 억	841177	N	N	457	N	N
103	20250312	110920	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1030	14	2	1.38	41790155	40789	20.04	1017	1036	1015	1320	712	1016	1024.54	1.01	18035	1067	1041	1014	988	961	1054	1001	83	304	100	650	1	1	83079783	856	-6.87	1.37	12	0.05	-150.00	752.00	3010	20240509	-65.78	970	20250212	6.19	1248	-17.47	20250220	970	6.19	20250212	3010	-65.78	20240509	970	6.19	20250212	3.42	N	207760	100	83 억	841177	N	N	457	N	N
104	20250312	100922	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1030	14	2	1.38	36850257	35976	17.67	1017	1036	1015	1320	712	1016	1024.30	1.01	16059	1067	1041	1014	988	961	1054	1001	83	304	100	650	1	1	83079783	856	-6.87	1.37	12	0.04	-150.00	752.00	3010	20240509	-65.78	970	20250212	6.19	1248	-17.47	20250220	970	6.19	20250212	3010	-65.78	20240509	970	6.19	20250212	3.42	N	207760	100	83 억	841177	N	N	457	N	N
105	20250312	090929	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1023	7	2	0.69	1606313	1571	0.77	1017	1028	1017	1320	712	1016	1022.48	1.01	-37	1067	1041	1014	988	961	1054	1001	83	304	100	650	1	1	83079783	850	-6.82	1.36	12	0.00	-150.00	752.00	3010	20240509	-66.01	970	20250212	5.46	1248	-18.03	20250220	970	5.46	20250212	3010	-66.01	20240509	970	5.46	20250212	3.42	N	207760	100	83 억	841177	N	N	457	N	N
106	20250311	160917	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1016	2	2	0.20	203511227	202042	159.35	1014	1040	987	1318	710	1014	1007.27	0.91	-9581	1049	1031	1017	999	985	1040	1008	83	304	100	640	1	1	83079783	844	-6.77	1.35	12	0.24	-150.00	752.00	3010	20240509	-66.25	970	20250212	4.74	1248	-18.59	20250220	970	4.74	20250212	3010	-66.25	20240509	970	4.74	20250212	3.42	N	207760	100	83 억	753417	N	N	457	N	N
107	20250311	150921	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1015	1	2	0.10	198579983	197182	155.51	1014	1040	987	1318	710	1014	1007.09	0.91	-7435	1049	1031	1017	999	985	1040	1008	83	304	100	640	1	1	83079783	843	-6.77	1.35	12	0.24	-150.00	752.00	3010	20240509	-66.28	970	20250212	4.64	1248	-18.67	20250220	970	4.64	20250212	3010	-66.28	20240509	970	4.64	20250212	3.42	N	207760	100	83 억	753417	N	N	170	N	N
108	20250311	140922	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1018	4	2	0.39	194169430	192832	152.08	1014	1040	987	1318	710	1014	1006.94	0.91	-6938	1049	1031	1017	999	985	1040	1008	83	304	100	640	1	1	83079783	846	-6.79	1.35	12	0.23	-150.00	752.00	3010	20240509	-66.18	970	20250212	4.95	1248	-18.43	20250220	970	4.95	20250212	3010	-66.18	20240509	970	4.95	20250212	3.42	N	207760	100	83 억	753417	N	N	170	N	N
109	20250311	130921	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1009	-5	5	-0.49	151108954	150716	118.87	1014	1015	987	1318	710	1014	1002.61	0.91	-5292	1049	1031	1017	999	985	1040	1008	83	304	100	640	1	1	83079783	838	-6.73	1.34	12	0.18	-150.00	752.00	3010	20240509	-66.48	970	20250212	4.02	1248	-19.15	20250220	970	4.02	20250212	3010	-66.48	20240509	970	4.02	20250212	3.42	N	207760	100	83 억	753417	N	N	170	N	N
110	20250311	120919	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1013	-1	5	-0.10	111547640	111373	87.84	1014	1015	987	1318	710	1014	1001.57	0.91	-22010	1049	1031	1017	999	985	1040	1008	83	304	100	640	1	1	83079783	842	-6.75	1.35	12	0.13	-150.00	752.00	3010	20240509	-66.35	970	20250212	4.43	1248	-18.83	20250220	970	4.43	20250212	3010	-66.35	20240509	970	4.43	20250212	3.42	N	207760	100	83 억	753417	N	N	170	N	N
111	20250311	110919	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1003	-11	5	-1.08	104660949	104531	82.44	1014	1015	987	1318	710	1014	1001.24	0.91	-22134	1049	1031	1017	999	985	1040	1008	83	304	100	640	1	1	83079783	833	-6.69	1.33	12	0.13	-150.00	752.00	3010	20240509	-66.68	970	20250212	3.40	1248	-19.63	20250220	970	3.40	20250212	3010	-66.68	20240509	970	3.40	20250212	3.42	N	207760	100	83 억	753417	N	N	170	N	N
112	20250311	100921	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	998	-16	5	-1.58	91378688	91223	71.95	1014	1015	987	1318	710	1014	1001.71	0.91	-20326	1049	1031	1017	999	985	1040	1008	83	304	100	640	1	1	83079783	829	-6.65	1.33	12	0.11	-150.00	752.00	3010	20240509	-66.84	970	20250212	2.89	1248	-20.03	20250220	970	2.89	20250212	3010	-66.84	20240509	970	2.89	20250212	3.42	N	207760	100	83 억	753417	N	N	170	N	N
113	20250311	090921	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1004	-10	5	-0.99	38572519	38509	30.37	1014	1014	987	1318	710	1014	1001.65	0.91	-11745	1049	1031	1017	999	985	1040	1008	83	304	100	640	1	1	83079783	834	-6.69	1.34	12	0.05	-150.00	752.00	3010	20240509	-66.64	970	20250212	3.51	1248	-19.55	20250220	970	3.51	20250212	3010	-66.64	20240509	970	3.51	20250212	3.42	N	207760	100	83 억	753417	N	N	170	N	N
114	20250310	160913	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1014	-3	5	-0.29	126752217	124847	49.24	1011	1035	1003	1322	712	1017	1015.26	0.91	-1988	1081	1049	1033	1001	985	1041	993	83	305	100	650	1	1	83079783	842	-6.76	1.35	12	0.15	-150.00	752.00	3010	20240509	-66.31	970	20250212	4.54	1248	-18.75	20250220	970	4.54	20250212	3010	-66.31	20240509	970	4.54	20250212	3.44	N	207760	100	83 억	755407	N	N	170	N	N
115	20250310	150919	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1015	-2	5	-0.20	113628632	111904	44.14	1011	1035	1003	1322	712	1017	1015.41	0.91	-1646	1081	1049	1033	1001	985	1041	993	83	305	100	650	1	1	83079783	843	-6.77	1.35	12	0.13	-150.00	752.00	3010	20240509	-66.28	970	20250212	4.64	1248	-18.67	20250220	970	4.64	20250212	3010	-66.28	20240509	970	4.64	20250212	3.44	N	207760	100	83 억	755407	N	N	2040	N	N
116	20250310	140917	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1015	-2	5	-0.20	97947549	96483	38.06	1011	1035	1003	1322	712	1017	1015.18	0.91	-821	1081	1049	1033	1001	985	1041	993	83	305	100	650	1	1	83079783	843	-6.77	1.35	12	0.12	-150.00	752.00	3010	20240509	-66.28	970	20250212	4.64	1248	-18.67	20250220	970	4.64	20250212	3010	-66.28	20240509	970	4.64	20250212	3.44	N	207760	100	83 억	755407	N	N	2040	N	N
117	20250310	130916	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1021	4	2	0.39	77447429	76354	30.12	1011	1035	1003	1322	712	1017	1014.32	0.91	-1633	1081	1049	1033	1001	985	1041	993	83	305	100	650	1	1	83079783	848	-6.81	1.36	12	0.09	-150.00	752.00	3010	20240509	-66.08	970	20250212	5.26	1248	-18.19	20250220	970	5.26	20250212	3010	-66.08	20240509	970	5.26	20250212	3.44	N	207760	100	83 억	755407	N	N	2040	N	N
118	20250310	120914	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1019	2	2	0.20	68620474	67701	26.70	1011	1035	1003	1322	712	1017	1013.58	0.91	-2741	1081	1049	1033	1001	985	1041	993	83	305	100	650	1	1	83079783	847	-6.79	1.36	12	0.08	-150.00	752.00	3010	20240509	-66.15	970	20250212	5.05	1248	-18.35	20250220	970	5.05	20250212	3010	-66.15	20240509	970	5.05	20250212	3.44	N	207760	100	83 억	755407	N	N	2040	N	N
119	20250310	110913	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1017	0	3	0.00	66753616	65871	25.98	1011	1035	1003	1322	712	1017	1013.40	0.91	-2975	1081	1049	1033	1001	985	1041	993	83	305	100	650	1	1	83079783	845	-6.78	1.35	12	0.08	-150.00	752.00	3010	20240509	-66.21	970	20250212	4.85	1248	-18.51	20250220	970	4.85	20250212	3010	-66.21	20240509	970	4.85	20250212	3.44	N	207760	100	83 억	755407	N	N	2040	N	N
120	20250310	100913	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1027	10	2	0.98	55008184	54320	21.43	1011	1035	1003	1322	712	1017	1012.67	0.91	-1741	1081	1049	1033	1001	985	1041	993	83	305	100	650	1	1	83079783	853	-6.85	1.37	12	0.07	-150.00	752.00	3010	20240509	-65.88	970	20250212	5.88	1248	-17.71	20250220	970	5.88	20250212	3010	-65.88	20240509	970	5.88	20250212	3.44	N	207760	100	83 억	755407	N	N	2040	N	N
121	20250310	090916	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1010	-7	5	-0.69	31628713	31358	12.37	1011	1035	1003	1322	712	1017	1008.63	0.91	-9157	1081	1049	1033	1001	985	1041	993	83	305	100	650	1	1	83079783	839	-6.73	1.34	12	0.04	-150.00	752.00	3010	20240509	-66.45	970	20250212	4.12	1248	-19.07	20250220	970	4.12	20250212	3010	-66.45	20240509	970	4.12	20250212	3.44	N	207760	100	83 억	755407	N	N	2040	N	N
122	20250307	160912	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1017	-13	5	-1.26	257592680	247803	104.27	1029	1065	1017	1339	721	1030	1039.74	0.96	-43096	1075	1052	1026	1003	977	1039	990	83	309	100	650	1	1	83079783	845	-6.78	1.35	12	0.30	-150.00	752.00	3010	20240509	-66.21	970	20250212	4.85	1248	-18.51	20250220	970	4.85	20250212	3010	-66.21	20240509	970	4.85	20250212	3.47	N	207760	100	83 억	798867	N	N	2040	N	N
123	20250307	150916	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1025	-5	5	-0.49	233769406	224417	94.43	1029	1065	1017	1339	721	1030	1041.67	0.96	-40382	1075	1052	1026	1003	977	1039	990	83	309	100	650	1	1	83079783	852	-6.83	1.36	12	0.27	-150.00	752.00	3010	20240509	-65.95	970	20250212	5.67	1248	-17.87	20250220	970	5.67	20250212	3010	-65.95	20240509	970	5.67	20250212	3.47	N	207760	100	83 억	798867	N	N	1053	N	N
124	20250307	140913	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1029	-1	5	-0.10	203389616	194758	81.95	1029	1065	1017	1339	721	1030	1044.32	0.96	-31829	1075	1052	1026	1003	977	1039	990	83	309	100	650	1	1	83079783	855	-6.86	1.37	12	0.23	-150.00	752.00	3010	20240509	-65.81	970	20250212	6.08	1248	-17.55	20250220	970	6.08	20250212	3010	-65.81	20240509	970	6.08	20250212	3.47	N	207760	100	83 억	798867	N	N	1053	N	N
125	20250307	130915	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1039	9	2	0.87	163866905	156516	65.86	1029	1065	1017	1339	721	1030	1046.97	0.96	-11529	1075	1052	1026	1003	977	1039	990	83	309	100	650	1	1	83079783	863	-6.93	1.38	12	0.19	-150.00	752.00	3010	20240509	-65.48	970	20250212	7.11	1248	-16.75	20250220	970	7.11	20250212	3010	-65.48	20240509	970	7.11	20250212	3.47	N	207760	100	83 억	798867	N	N	1053	N	N
126	20250307	120914	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1036	6	2	0.58	158694125	151531	63.76	1029	1065	1017	1339	721	1030	1047.27	0.96	-10144	1075	1052	1026	1003	977	1039	990	83	309	100	650	1	1	83079783	861	-6.91	1.38	12	0.18	-150.00	752.00	3010	20240509	-65.58	970	20250212	6.80	1248	-16.99	20250220	970	6.80	20250212	3010	-65.58	20240509	970	6.80	20250212	3.47	N	207760	100	83 억	798867	N	N	1053	N	N
127	20250307	110913	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1044	14	2	1.36	146820714	140096	58.95	1029	1065	1017	1339	721	1030	1048.00	0.96	-5993	1075	1052	1026	1003	977	1039	990	83	309	100	650	1	1	83079783	867	-6.96	1.39	12	0.17	-150.00	752.00	3010	20240509	-65.32	970	20250212	7.63	1248	-16.35	20250220	970	7.63	20250212	3010	-65.32	20240509	970	7.63	20250212	3.47	N	207760	100	83 억	798867	N	N	1053	N	N
128	20250307	100910	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1058	28	2	2.72	90047485	86057	36.21	1029	1065	1017	1339	721	1030	1046.37	0.96	-9945	1075	1052	1026	1003	977	1039	990	83	309	100	650	1	1	83079783	879	-7.05	1.41	12	0.10	-150.00	752.00	3010	20240509	-64.85	970	20250212	9.07	1248	-15.22	20250220	970	9.07	20250212	3010	-64.85	20240509	970	9.07	20250212	3.47	N	207760	100	83 억	798867	N	N	1053	N	N
129	20250307	090917	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1038	8	2	0.78	18608983	18062	7.60	1029	1038	1017	1339	721	1030	1030.28	0.96	-5703	1075	1052	1026	1003	977	1039	990	83	309	100	650	1	1	83079783	862	-6.92	1.38	12	0.02	-150.00	752.00	3010	20240509	-65.51	970	20250212	7.01	1248	-16.83	20250220	970	7.01	20250212	3010	-65.51	20240509	970	7.01	20250212	3.47	N	207760	100	83 억	798867	N	N	1053	N	N
130	20250306	160908	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1030	-1	5	-0.10	243011931	236392	106.42	1031	1049	1000	1340	722	1031	1028.00	0.90	42059	1065	1047	1024	1006	983	1057	1016	83	309	100	650	1	1	83079783	856	-6.87	1.37	12	0.28	-150.00	752.00	3010	20240509	-65.78	970	20250212	6.19	1248	-17.47	20250220	970	6.19	20250212	3010	-65.78	20240509	970	6.19	20250212	3.53	N	207760	100	83 억	748846	N	N	1053	N	N
131	20250306	150908	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1032	1	2	0.10	239547290	233030	104.91	1031	1049	1000	1340	722	1031	1027.97	0.90	43166	1065	1047	1024	1006	983	1057	1016	83	309	100	650	1	1	83079783	857	-6.88	1.37	12	0.28	-150.00	752.00	3010	20240509	-65.71	970	20250212	6.39	1248	-17.31	20250220	970	6.39	20250212	3010	-65.71	20240509	970	6.39	20250212	3.53	N	207760	100	83 억	748846	N	N	24	N	N
132	20250306	140906	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1037	6	2	0.58	217519527	211726	95.32	1031	1049	1000	1340	722	1031	1027.36	0.90	41477	1065	1047	1024	1006	983	1057	1016	83	309	100	650	1	1	83079783	862	-6.91	1.38	12	0.25	-150.00	752.00	3010	20240509	-65.55	970	20250212	6.91	1248	-16.91	20250220	970	6.91	20250212	3010	-65.55	20240509	970	6.91	20250212	3.53	N	207760	100	83 억	748846	N	N	24	N	N
133	20250306	130908	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1033	2	2	0.19	165937670	161948	72.91	1031	1043	1000	1340	722	1031	1024.64	0.90	21361	1065	1047	1024	1006	983	1057	1016	83	309	100	650	1	1	83079783	858	-6.89	1.37	12	0.19	-150.00	752.00	3010	20240509	-65.68	970	20250212	6.49	1248	-17.23	20250220	970	6.49	20250212	3010	-65.68	20240509	970	6.49	20250212	3.53	N	207760	100	83 억	748846	N	N	24	N	N
134	20250306	120907	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1023	-8	5	-0.78	115203367	112940	50.85	1031	1039	1000	1340	722	1031	1020.04	0.90	-3559	1065	1047	1024	1006	983	1057	1016	83	309	100	650	1	1	83079783	850	-6.82	1.36	12	0.14	-150.00	752.00	3010	20240509	-66.01	970	20250212	5.46	1248	-18.03	20250220	970	5.46	20250212	3010	-66.01	20240509	970	5.46	20250212	3.53	N	207760	100	83 억	748846	N	N	24	N	N
135	20250306	110904	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1027	-4	5	-0.39	101224461	99245	44.68	1031	1039	1000	1340	722	1031	1019.95	0.90	-7797	1065	1047	1024	1006	983	1057	1016	83	309	100	650	1	1	83079783	853	-6.85	1.37	12	0.12	-150.00	752.00	3010	20240509	-65.88	970	20250212	5.88	1248	-17.71	20250220	970	5.88	20250212	3010	-65.88	20240509	970	5.88	20250212	3.53	N	207760	100	83 억	748846	N	N	24	N	N
136	20250306	100906	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1020	-11	5	-1.07	82463509	80848	36.40	1031	1039	1000	1340	722	1031	1019.98	0.90	-8002	1065	1047	1024	1006	983	1057	1016	83	309	100	650	1	1	83079783	847	-6.80	1.36	12	0.10	-150.00	752.00	3010	20240509	-66.11	970	20250212	5.15	1248	-18.27	20250220	970	5.15	20250212	3010	-66.11	20240509	970	5.15	20250212	3.53	N	207760	100	83 억	748846	N	N	24	N	N
137	20250306	090909	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1025	-6	5	-0.58	10205600	9867	4.44	1031	1039	1025	1340	722	1031	1034.32	0.90	-6211	1065	1047	1024	1006	983	1057	1016	83	309	100	650	1	1	83079783	852	-6.83	1.36	12	0.01	-150.00	752.00	3010	20240509	-65.95	970	20250212	5.67	1248	-17.87	20250220	970	5.67	20250212	3010	-65.95	20240509	970	5.67	20250212	3.53	N	207760	100	83 억	748846	N	N	24	N	N
138	20250305	160857	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1031	6	2	0.59	225229102	219915	94.47	1001	1042	1001	1332	718	1025	1024.16	0.85	42904	1041	1033	1022	1014	1003	1027	1008	83	307	100	650	1	1	83079783	857	-6.87	1.37	12	0.26	-150.00	752.00	3070	20240221	-66.42	970	20250212	6.29	1248	-17.39	20250220	970	6.29	20250212	3010	-65.75	20240509	970	6.29	20250212	3.54	N	207760	100	83 억	705943	N	N	24	N	N
139	20250305	150901	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1038	13	2	1.27	203909173	199262	85.60	1001	1042	1001	1332	718	1025	1023.32	0.85	42920	1041	1033	1022	1014	1003	1027	1008	83	307	100	650	1	1	83079783	862	-6.92	1.38	12	0.24	-150.00	752.00	3070	20240221	-66.19	970	20250212	7.01	1248	-16.83	20250220	970	7.01	20250212	3010	-65.51	20240509	970	7.01	20250212	3.54	N	207760	100	83 억	705943	N	N	149	N	N
140	20250305	140859	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1027	2	2	0.20	164385092	161104	69.20	1001	1040	1001	1332	718	1025	1020.37	0.85	18087	1041	1033	1022	1014	1003	1027	1008	83	307	100	650	1	1	83079783	853	-6.85	1.37	12	0.19	-150.00	752.00	3070	20240221	-66.55	970	20250212	5.88	1248	-17.71	20250220	970	5.88	20250212	3010	-65.88	20240509	970	5.88	20250212	3.54	N	207760	100	83 억	705943	N	N	149	N	N
141	20250305	130855	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1029	4	2	0.39	147096529	144191	61.94	1001	1040	1001	1332	718	1025	1020.15	0.85	15432	1041	1033	1022	1014	1003	1027	1008	83	307	100	650	1	1	83079783	855	-6.86	1.37	12	0.17	-150.00	752.00	3070	20240221	-66.48	970	20250212	6.08	1248	-17.55	20250220	970	6.08	20250212	3010	-65.81	20240509	970	6.08	20250212	3.54	N	207760	100	83 억	705943	N	N	149	N	N
142	20250305	120859	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1025	0	3	0.00	145041000	142182	61.08	1001	1040	1001	1332	718	1025	1020.11	0.85	16052	1041	1033	1022	1014	1003	1027	1008	83	307	100	650	1	1	83079783	852	-6.83	1.36	12	0.17	-150.00	752.00	3070	20240221	-66.61	970	20250212	5.67	1248	-17.87	20250220	970	5.67	20250212	3010	-65.95	20240509	970	5.67	20250212	3.54	N	207760	100	83 억	705943	N	N	149	N	N
143	20250305	110853	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1031	6	2	0.59	126748369	124353	53.42	1001	1040	1001	1332	718	1025	1019.26	0.85	19037	1041	1033	1022	1014	1003	1027	1008	83	307	100	650	1	1	83079783	857	-6.87	1.37	12	0.15	-150.00	752.00	3070	20240221	-66.42	970	20250212	6.29	1248	-17.39	20250220	970	6.29	20250212	3010	-65.75	20240509	970	6.29	20250212	3.54	N	207760	100	83 억	705943	N	N	149	N	N
144	20250305	100857	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1021	-4	5	-0.39	89823889	88498	38.02	1001	1040	1001	1332	718	1025	1014.98	0.85	19697	1041	1033	1022	1014	1003	1027	1008	83	307	100	650	1	1	83079783	848	-6.81	1.36	12	0.11	-150.00	752.00	3070	20240221	-66.74	970	20250212	5.26	1248	-18.19	20250220	970	5.26	20250212	3010	-66.08	20240509	970	5.26	20250212	3.54	N	207760	100	83 억	705943	N	N	149	N	N
145	20250305	090856	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1024	-1	5	-0.10	58938259	58286	25.04	1001	1040	1001	1332	718	1025	1011.19	0.85	18723	1041	1033	1022	1014	1003	1027	1008	83	307	100	650	1	1	83079783	851	-6.83	1.36	12	0.07	-150.00	752.00	3070	20240221	-66.64	970	20250212	5.57	1248	-17.95	20250220	970	5.57	20250212	3010	-65.98	20240509	970	5.57	20250212	3.54	N	207760	100	83 억	705943	N	N	149	N	N
146	20250304	160848	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1025	-19	5	-1.82	233688807	229442	29.85	1030	1030	1011	1357	731	1044	1018.51	0.82	23198	1162	1102	1071	1011	980	1087	996	83	313	100	660	1	1	83079783	852	-6.83	1.36	12	0.28	-150.00	752.00	3190	20240220	-67.87	970	20250212	5.67	1248	-17.87	20250220	970	5.67	20250212	3010	-65.95	20240509	970	5.67	20250212	3.54	N	207760	100	83 억	683360	N	N	149	N	N
147	20250304	150844	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1019	-25	5	-2.39	223644248	219626	28.57	1030	1030	1011	1357	731	1044	1018.30	0.82	26361	1162	1102	1071	1011	980	1087	996	83	313	100	660	1	1	83079783	847	-6.79	1.36	12	0.26	-150.00	752.00	3190	20240220	-68.06	970	20250212	5.05	1248	-18.35	20250220	970	5.05	20250212	3010	-66.15	20240509	970	5.05	20250212	3.54	N	207760	100	83 억	683360	N	N	1201	N	N
148	20250304	140848	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1029	-15	5	-1.44	209496720	205761	26.77	1030	1030	1011	1357	731	1044	1018.16	0.82	26280	1162	1102	1071	1011	980	1087	996	83	313	100	660	1	1	83079783	855	-6.86	1.37	12	0.25	-150.00	752.00	3190	20240220	-67.74	970	20250212	6.08	1248	-17.55	20250220	970	6.08	20250212	3010	-65.81	20240509	970	6.08	20250212	3.54	N	207760	100	83 억	683360	N	N	1201	N	N
149	20250304	130846	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1021	-23	5	-2.20	187804028	184550	24.01	1030	1030	1011	1357	731	1044	1017.63	0.82	19385	1162	1102	1071	1011	980	1087	996	83	313	100	660	1	1	83079783	848	-6.81	1.36	12	0.22	-150.00	752.00	3190	20240220	-67.99	970	20250212	5.26	1248	-18.19	20250220	970	5.26	20250212	3010	-66.08	20240509	970	5.26	20250212	3.54	N	207760	100	83 억	683360	N	N	1201	N	N
150	20250304	120843	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1024	-20	5	-1.92	175404465	172373	22.43	1030	1030	1011	1357	731	1044	1017.59	0.82	21391	1162	1102	1071	1011	980	1087	996	83	313	100	660	1	1	83079783	851	-6.83	1.36	12	0.21	-150.00	752.00	3190	20240220	-67.90	970	20250212	5.57	1248	-17.95	20250220	970	5.57	20250212	3010	-65.98	20240509	970	5.57	20250212	3.54	N	207760	100	83 억	683360	N	N	1201	N	N
151	20250304	110847	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1020	-24	5	-2.30	122145110	120135	15.63	1030	1030	1011	1357	731	1044	1016.73	0.82	-2588	1162	1102	1071	1011	980	1087	996	83	313	100	660	1	1	83079783	847	-6.80	1.36	12	0.14	-150.00	752.00	3190	20240220	-68.03	970	20250212	5.15	1248	-18.27	20250220	970	5.15	20250212	3010	-66.11	20240509	970	5.15	20250212	3.54	N	207760	100	83 억	683360	N	N	1201	N	N
152	20250304	100842	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1018	-26	5	-2.49	94091811	92605	12.05	1030	1030	1011	1357	731	1044	1016.06	0.82	-6298	1162	1102	1071	1011	980	1087	996	83	313	100	660	1	1	83079783	846	-6.79	1.35	12	0.11	-150.00	752.00	3190	20240220	-68.09	970	20250212	4.95	1248	-18.43	20250220	970	4.95	20250212	3010	-66.18	20240509	970	4.95	20250212	3.54	N	207760	100	83 억	683360	N	N	1201	N	N
153	20250304	090839	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1013	-31	5	-2.97	46538623	45727	5.95	1030	1030	1011	1357	731	1044	1017.75	0.82	5598	1162	1102	1071	1011	980	1087	996	83	313	100	660	1	1	83079783	842	-6.75	1.35	12	0.06	-150.00	752.00	3190	20240220	-68.24	970	20250212	4.43	1248	-18.83	20250220	970	4.43	20250212	3010	-66.35	20240509	970	4.43	20250212	3.54	N	207760	100	83 억	683360	N	N	1201	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History