KissMeData/434480/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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161326	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3915	-70	5	-1.76	261528565	66869	75.39	3985	3985	3870	5180	2790	3985	3911.06	1.76	18645	4165	4075	4010	3920	3855	4042	3887	12	1195	100	2470	5	1	12310300	482	-33.75	1.38	12	0.54	-116.00	2827.00	8300	20240403	-52.83	2780	20241209	40.83	6140	-36.24	20250206	3285	19.18	20250102	8300	-52.83	20240403	2780	40.83	20241209	4.14	N	434480	100	12 억	217267	N	N	N	N
3	20250328	151330	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3900	-85	5	-2.13	239251870	61164	68.96	3985	3985	3870	5180	2790	3985	3911.65	1.76	14728	4165	4075	4010	3920	3855	4042	3887	12	1195	100	2470	5	1	12310300	480	-33.62	1.38	12	0.50	-116.00	2827.00	8300	20240403	-53.01	2780	20241209	40.29	6140	-36.48	20250206	3285	18.72	20250102	8300	-53.01	20240403	2780	40.29	20241209	4.14	N	434480	100	12 억	217267	N	N	N	N
4	20250328	141334	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3895	-90	5	-2.26	193225845	49351	55.64	3985	3985	3870	5180	2790	3985	3915.34	1.76	5380	4165	4075	4010	3920	3855	4042	3887	12	1195	100	2470	5	1	12310300	479	-33.58	1.38	12	0.40	-116.00	2827.00	8300	20240403	-53.07	2780	20241209	40.11	6140	-36.56	20250206	3285	18.57	20250102	8300	-53.07	20240403	2780	40.11	20241209	4.14	N	434480	100	12 억	217267	N	N	N	N
5	20250328	131327	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3945	-40	5	-1.00	153531915	39149	44.14	3985	3985	3880	5180	2790	3985	3921.73	1.76	5077	4165	4075	4010	3920	3855	4042	3887	12	1195	100	2470	5	1	12310300	486	-34.01	1.40	12	0.32	-116.00	2827.00	8300	20240403	-52.47	2780	20241209	41.91	6140	-35.75	20250206	3285	20.09	20250102	8300	-52.47	20240403	2780	41.91	20241209	4.14	N	434480	100	12 억	217267	N	N	N	N
6	20250328	121325	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3940	-45	5	-1.13	135850990	34641	39.06	3985	3985	3880	5180	2790	3985	3921.68	1.76	4621	4165	4075	4010	3920	3855	4042	3887	12	1195	100	2470	5	1	12310300	485	-33.97	1.39	12	0.28	-116.00	2827.00	8300	20240403	-52.53	2780	20241209	41.73	6140	-35.83	20250206	3285	19.94	20250102	8300	-52.53	20240403	2780	41.73	20241209	4.14	N	434480	100	12 억	217267	N	N	N	N
7	20250328	111324	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3950	-35	5	-0.88	118417855	30216	34.07	3985	3985	3880	5180	2790	3985	3919.04	1.76	3731	4165	4075	4010	3920	3855	4042	3887	12	1195	100	2470	5	1	12310300	486	-34.05	1.40	12	0.25	-116.00	2827.00	8300	20240403	-52.41	2780	20241209	42.09	6140	-35.67	20250206	3285	20.24	20250102	8300	-52.41	20240403	2780	42.09	20241209	4.14	N	434480	100	12 억	217267	N	N	N	N
8	20250328	101333	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3975	-10	5	-0.25	96352175	24636	27.78	3985	3985	3880	5180	2790	3985	3911.03	1.76	1222	4165	4075	4010	3920	3855	4042	3887	12	1195	100	2470	5	1	12310300	489	-34.27	1.41	12	0.20	-116.00	2827.00	8300	20240403	-52.11	2780	20241209	42.99	6140	-35.26	20250206	3285	21.00	20250102	8300	-52.11	20240403	2780	42.99	20241209	4.14	N	434480	100	12 억	217267	N	N	N	N
9	20250328	091342	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3890	-95	5	-2.38	42651880	10906	12.30	3985	3985	3880	5180	2790	3985	3910.86	1.76	-3318	4165	4075	4010	3920	3855	4042	3887	12	1195	100	2470	5	1	12310300	479	-33.53	1.38	12	0.09	-116.00	2827.00	8300	20240403	-53.13	2780	20241209	39.93	6140	-36.64	20250206	3285	18.42	20250102	8300	-53.13	20240403	2780	39.93	20241209	4.14	N	434480	100	12 억	217267	N	N	N	N
10	20250327	162643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3985	-125	5	-3.04	352254400	88084	128.21	4100	4100	3945	5340	2880	4110	3999.07	1.78	-1254	4193	4151	4108	4066	4023	4172	4087	12	1230	100	2540	5	1	12310300	491	-34.35	1.41	12	0.72	-116.00	2827.00	8300	20240403	-51.99	2780	20241209	43.35	6140	-35.10	20250206	3285	21.31	20250102	8300	-51.99	20240403	2780	43.35	20241209	4.15	N	434480	100	12 억	218649	N	N	N	N
11	20250327	151328	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4000	-110	5	-2.68	334116695	83542	121.60	4100	4100	3945	5340	2880	4110	3999.39	1.78	-276	4193	4151	4108	4066	4023	4172	4087	12	1230	100	2540	5	1	12310300	492	-34.48	1.41	12	0.68	-116.00	2827.00	8300	20240403	-51.81	2780	20241209	43.88	6140	-34.85	20250206	3285	21.77	20250102	8300	-51.81	20240403	2780	43.88	20241209	4.15	N	434480	100	12 억	218649	N	N	N	N
12	20250327	141331	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4000	-110	5	-2.68	247036575	61690	89.79	4100	4100	3945	5340	2880	4110	4004.48	1.78	-1328	4193	4151	4108	4066	4023	4172	4087	12	1230	100	2540	5	1	12310300	492	-34.48	1.41	12	0.50	-116.00	2827.00	8300	20240403	-51.81	2780	20241209	43.88	6140	-34.85	20250206	3285	21.77	20250102	8300	-51.81	20240403	2780	43.88	20241209	4.15	N	434480	100	12 억	218649	N	N	N	N
13	20250327	131323	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4005	-105	5	-2.55	219258530	54732	79.67	4100	4100	3945	5340	2880	4110	4006.04	1.78	-4462	4193	4151	4108	4066	4023	4172	4087	12	1230	100	2540	5	1	12310300	493	-34.53	1.42	12	0.44	-116.00	2827.00	8300	20240403	-51.75	2780	20241209	44.06	6140	-34.77	20250206	3285	21.92	20250102	8300	-51.75	20240403	2780	44.06	20241209	4.15	N	434480	100	12 억	218649	N	N	N	N
14	20250327	121336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4005	-105	5	-2.55	194964010	48661	70.83	4100	4100	3945	5340	2880	4110	4006.58	1.78	-3421	4193	4151	4108	4066	4023	4172	4087	12	1230	100	2540	5	1	12310300	493	-34.53	1.42	12	0.40	-116.00	2827.00	8300	20240403	-51.75	2780	20241209	44.06	6140	-34.77	20250206	3285	21.92	20250102	8300	-51.75	20240403	2780	44.06	20241209	4.15	N	434480	100	12 억	218649	N	N	N	N
15	20250327	111329	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3990	-120	5	-2.92	177850650	44376	64.59	4100	4100	3945	5340	2880	4110	4007.81	1.78	-4126	4193	4151	4108	4066	4023	4172	4087	12	1230	100	2540	5	1	12310300	491	-34.40	1.41	12	0.36	-116.00	2827.00	8300	20240403	-51.93	2780	20241209	43.53	6140	-35.02	20250206	3285	21.46	20250102	8300	-51.93	20240403	2780	43.53	20241209	4.15	N	434480	100	12 억	218649	N	N	N	N
16	20250327	101323	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4015	-95	5	-2.31	95366915	23799	34.64	4100	4100	3945	5340	2880	4110	4007.18	1.78	124	4193	4151	4108	4066	4023	4172	4087	12	1230	100	2540	5	1	12310300	494	-34.61	1.42	12	0.19	-116.00	2827.00	8300	20240403	-51.63	2780	20241209	44.42	6140	-34.61	20250206	3285	22.22	20250102	8300	-51.63	20240403	2780	44.42	20241209	4.15	N	434480	100	12 억	218649	N	N	N	N
17	20250327	091328	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4005	-105	5	-2.55	53092035	13274	19.32	4100	4100	3945	5340	2880	4110	3999.70	1.78	-2364	4193	4151	4108	4066	4023	4172	4087	12	1230	100	2540	5	1	12310300	493	-34.53	1.42	12	0.11	-116.00	2827.00	8300	20240403	-51.75	2780	20241209	44.06	6140	-34.77	20250206	3285	21.92	20250102	8300	-51.75	20240403	2780	44.06	20241209	4.15	N	434480	100	12 억	218649	N	N	N	N
18	20250326	161314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4110	20	2	0.49	275710993	67177	53.12	4090	4150	4065	5310	2865	4090	4104.24	1.61	21410	4510	4300	4180	3970	3850	4240	3910	12	1220	100	2530	5	1	12253300	504	-35.43	1.45	12	0.55	-116.00	2827.00	8300	20240403	-50.48	2780	20241209	47.84	6140	-33.06	20250206	3285	25.11	20250102	8300	-50.48	20240403	2780	47.84	20241209	4.24	N	434480	100	12 억	197296	N	N	N	N
19	20250326	151314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4085	-5	5	-0.12	240613863	58594	46.33	4090	4150	4070	5310	2865	4090	4106.46	1.61	18232	4510	4300	4180	3970	3850	4240	3910	12	1220	100	2530	5	1	12253300	501	-35.22	1.44	12	0.48	-116.00	2827.00	8300	20240403	-50.78	2780	20241209	46.94	6140	-33.47	20250206	3285	24.35	20250102	8300	-50.78	20240403	2780	46.94	20241209	4.24	N	434480	100	12 억	197296	N	N	N	N
20	20250326	141313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4105	15	2	0.37	192479178	46828	37.03	4090	4150	4070	5310	2865	4090	4110.34	1.61	13527	4510	4300	4180	3970	3850	4240	3910	12	1220	100	2530	5	1	12253300	503	-35.39	1.45	12	0.38	-116.00	2827.00	8300	20240403	-50.54	2780	20241209	47.66	6140	-33.14	20250206	3285	24.96	20250102	8300	-50.54	20240403	2780	47.66	20241209	4.24	N	434480	100	12 억	197296	N	N	N	N
21	20250326	131317	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4105	15	2	0.37	175908258	42783	33.83	4090	4150	4070	5310	2865	4090	4111.64	1.61	12549	4510	4300	4180	3970	3850	4240	3910	12	1220	100	2530	5	1	12253300	503	-35.39	1.45	12	0.35	-116.00	2827.00	8300	20240403	-50.54	2780	20241209	47.66	6140	-33.14	20250206	3285	24.96	20250102	8300	-50.54	20240403	2780	47.66	20241209	4.24	N	434480	100	12 억	197296	N	N	N	N
22	20250326	121322	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4130	40	2	0.98	151541581	36872	29.16	4090	4150	4070	5310	2865	4090	4109.94	1.61	10281	4510	4300	4180	3970	3850	4240	3910	12	1220	100	2530	5	1	12253300	506	-35.60	1.46	12	0.30	-116.00	2827.00	8300	20240403	-50.24	2780	20241209	48.56	6140	-32.74	20250206	3285	25.72	20250102	8300	-50.24	20240403	2780	48.56	20241209	4.24	N	434480	100	12 억	197296	N	N	N	N
23	20250326	111318	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4135	45	2	1.10	128447306	31261	24.72	4090	4150	4070	5310	2865	4090	4108.87	1.61	9180	4510	4300	4180	3970	3850	4240	3910	12	1220	100	2530	5	1	12253300	507	-35.65	1.46	12	0.26	-116.00	2827.00	8300	20240403	-50.18	2780	20241209	48.74	6140	-32.65	20250206	3285	25.88	20250102	8300	-50.18	20240403	2780	48.74	20241209	4.24	N	434480	100	12 억	197296	N	N	N	N
24	20250326	101317	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4150	60	2	1.47	96059014	23432	18.53	4090	4150	4070	5310	2865	4090	4099.48	1.61	7981	4510	4300	4180	3970	3850	4240	3910	12	1220	100	2530	5	1	12253300	509	-35.78	1.47	12	0.19	-116.00	2827.00	8300	20240403	-50.00	2780	20241209	49.28	6140	-32.41	20250206	3285	26.33	20250102	8300	-50.00	20240403	2780	49.28	20241209	4.24	N	434480	100	12 억	197296	N	N	N	N
25	20250326	091319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4125	35	2	0.86	45013535	10986	8.69	4090	4135	4070	5310	2865	4090	4097.35	1.61	4683	4510	4300	4180	3970	3850	4240	3910	12	1220	100	2530	5	1	12253300	505	-35.56	1.46	12	0.09	-116.00	2827.00	8300	20240403	-50.30	2780	20241209	48.38	6140	-32.82	20250206	3285	25.57	20250102	8300	-50.30	20240403	2780	48.38	20241209	4.24	N	434480	100	12 억	197296	N	N	N	N
26	20250325	161307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4090	-140	5	-3.31	518214065	124768	128.84	4305	4390	4060	5490	2965	4230	4153.45	1.73	-26580	4343	4286	4233	4176	4123	4315	4205	12	1260	100	2620	5	1	12253300	501	-35.26	1.45	12	1.02	-116.00	2827.00	8300	20240403	-50.72	2780	20241209	47.12	6140	-33.39	20250206	3285	24.51	20250102	8300	-50.72	20240403	2780	47.12	20241209	4.23	N	434480	100	12 억	212375	N	N	N	N
27	20250325	151311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4085	-145	5	-3.43	492438565	118459	122.33	4305	4390	4060	5490	2965	4230	4157.04	1.73	-28648	4343	4286	4233	4176	4123	4315	4205	12	1260	100	2620	5	1	12253300	501	-35.22	1.44	12	0.97	-116.00	2827.00	8300	20240403	-50.78	2780	20241209	46.94	6140	-33.47	20250206	3285	24.35	20250102	8300	-50.78	20240403	2780	46.94	20241209	4.23	N	434480	100	12 억	212375	N	N	N	N
28	20250325	141307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4065	-165	5	-3.90	435223800	104423	107.83	4305	4390	4060	5490	2965	4230	4167.89	1.73	-34827	4343	4286	4233	4176	4123	4315	4205	12	1260	100	2620	5	1	12253300	498	-35.04	1.44	12	0.85	-116.00	2827.00	8300	20240403	-51.02	2780	20241209	46.22	6140	-33.79	20250206	3285	23.74	20250102	8300	-51.02	20240403	2780	46.22	20241209	4.23	N	434480	100	12 억	212375	N	N	N	N
29	20250325	131359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4125	-105	5	-2.48	316099670	75356	77.82	4305	4390	4120	5490	2965	4230	4194.75	1.73	-27327	4343	4286	4233	4176	4123	4315	4205	12	1260	100	2620	5	1	12253300	505	-35.56	1.46	12	0.61	-116.00	2827.00	8300	20240403	-50.30	2780	20241209	48.38	6140	-32.82	20250206	3285	25.57	20250102	8300	-50.30	20240403	2780	48.38	20241209	4.23	N	434480	100	12 억	212375	N	N	N	N
30	20250325	121308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4130	-100	5	-2.36	266032690	63226	65.29	4305	4390	4120	5490	2965	4230	4207.65	1.73	-27690	4343	4286	4233	4176	4123	4315	4205	12	1260	100	2620	5	1	12253300	506	-35.60	1.46	12	0.52	-116.00	2827.00	8300	20240403	-50.24	2780	20241209	48.56	6140	-32.74	20250206	3285	25.72	20250102	8300	-50.24	20240403	2780	48.56	20241209	4.23	N	434480	100	12 억	212375	N	N	N	N
31	20250325	111308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4165	-65	5	-1.54	197047876	46568	48.09	4305	4390	4165	5490	2965	4230	4231.40	1.73	-22021	4343	4286	4233	4176	4123	4315	4205	12	1260	100	2620	5	1	12253300	510	-35.91	1.47	12	0.38	-116.00	2827.00	8300	20240403	-49.82	2780	20241209	49.82	6140	-32.17	20250206	3285	26.79	20250102	8300	-49.82	20240403	2780	49.82	20241209	4.23	N	434480	100	12 억	212375	N	N	N	N
32	20250325	101319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4230	0	3	0.00	132286653	31135	32.15	4305	4390	4200	5490	2965	4230	4248.81	1.73	-13183	4343	4286	4233	4176	4123	4315	4205	12	1260	100	2620	5	1	12253300	518	-36.47	1.50	12	0.25	-116.00	2827.00	8300	20240403	-49.04	2780	20241209	52.16	6140	-31.11	20250206	3285	28.77	20250102	8300	-49.04	20240403	2780	52.16	20241209	4.23	N	434480	100	12 억	212375	N	N	N	N
33	20250325	091320	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4255	25	2	0.59	54388363	12697	13.11	4305	4390	4235	5490	2965	4230	4283.56	1.73	-4820	4343	4286	4233	4176	4123	4315	4205	12	1260	100	2620	5	1	12253300	521	-36.68	1.51	12	0.10	-116.00	2827.00	8300	20240403	-48.73	2780	20241209	53.06	6140	-30.70	20250206	3285	29.53	20250102	8300	-48.73	20240403	2780	53.06	20241209	4.23	N	434480	100	12 억	212375	N	N	N	N
34	20250324	161304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4230	-20	5	-0.47	398199245	94376	60.42	4190	4290	4180	5520	2975	4250	4219.27	1.69	3653	4383	4316	4233	4166	4083	4350	4200	12	1270	100	2630	5	1	12253300	518	-36.47	1.50	12	0.77	-116.00	2827.00	8300	20240403	-49.04	2780	20241209	52.16	6140	-31.11	20250206	3285	28.77	20250102	8300	-49.04	20240403	2780	52.16	20241209	4.14	N	434480	100	12 억	206603	N	N	N	N
35	20250324	151313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4220	-30	5	-0.71	351670605	83369	53.37	4190	4290	4180	5520	2975	4250	4218.24	1.69	6133	4383	4316	4233	4166	4083	4350	4200	12	1270	100	2630	5	1	12253300	517	-36.38	1.49	12	0.68	-116.00	2827.00	8300	20240403	-49.16	2780	20241209	51.80	6140	-31.27	20250206	3285	28.46	20250102	8300	-49.16	20240403	2780	51.80	20241209	4.14	N	434480	100	12 억	206603	N	N	N	N
36	20250324	141315	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4225	-25	5	-0.59	222011555	52538	33.64	4190	4290	4180	5520	2975	4250	4225.73	1.69	-566	4383	4316	4233	4166	4083	4350	4200	12	1270	100	2630	5	1	12253300	518	-36.42	1.49	12	0.43	-116.00	2827.00	8300	20240403	-49.10	2780	20241209	51.98	6140	-31.19	20250206	3285	28.61	20250102	8300	-49.10	20240403	2780	51.98	20241209	4.14	N	434480	100	12 억	206603	N	N	N	N
37	20250324	131315	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4230	-20	5	-0.47	191876950	45389	29.06	4190	4290	4180	5520	2975	4250	4227.39	1.69	-613	4383	4316	4233	4166	4083	4350	4200	12	1270	100	2630	5	1	12253300	518	-36.47	1.50	12	0.37	-116.00	2827.00	8300	20240403	-49.04	2780	20241209	52.16	6140	-31.11	20250206	3285	28.77	20250102	8300	-49.04	20240403	2780	52.16	20241209	4.14	N	434480	100	12 억	206603	N	N	N	N
38	20250324	121312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4230	-20	5	-0.47	179824700	42536	27.23	4190	4290	4180	5520	2975	4250	4227.59	1.69	504	4383	4316	4233	4166	4083	4350	4200	12	1270	100	2630	5	1	12253300	518	-36.47	1.50	12	0.35	-116.00	2827.00	8300	20240403	-49.04	2780	20241209	52.16	6140	-31.11	20250206	3285	28.77	20250102	8300	-49.04	20240403	2780	52.16	20241209	4.14	N	434480	100	12 억	206603	N	N	N	N
39	20250324	111312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4230	-20	5	-0.47	161457670	38192	24.45	4190	4290	4180	5520	2975	4250	4227.53	1.69	947	4383	4316	4233	4166	4083	4350	4200	12	1270	100	2630	5	1	12253300	518	-36.47	1.50	12	0.31	-116.00	2827.00	8300	20240403	-49.04	2780	20241209	52.16	6140	-31.11	20250206	3285	28.77	20250102	8300	-49.04	20240403	2780	52.16	20241209	4.14	N	434480	100	12 억	206603	N	N	N	N
40	20250324	101308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4230	-20	5	-0.47	129271660	30575	19.57	4190	4290	4180	5520	2975	4250	4228.02	1.69	-397	4383	4316	4233	4166	4083	4350	4200	12	1270	100	2630	5	1	12253300	518	-36.47	1.50	12	0.25	-116.00	2827.00	8300	20240403	-49.04	2780	20241209	52.16	6140	-31.11	20250206	3285	28.77	20250102	8300	-49.04	20240403	2780	52.16	20241209	4.14	N	434480	100	12 억	206603	N	N	N	N
41	20250324	091310	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4230	-20	5	-0.47	59875970	14268	9.13	4190	4230	4180	5520	2975	4250	4196.52	1.69	857	4383	4316	4233	4166	4083	4350	4200	12	1270	100	2630	5	1	12253300	518	-36.47	1.50	12	0.12	-116.00	2827.00	8300	20240403	-49.04	2780	20241209	52.16	6140	-31.11	20250206	3285	28.77	20250102	8300	-49.04	20240403	2780	52.16	20241209	4.14	N	434480	100	12 억	206603	N	N	N	N
42	20250321	161326	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4250	-30	5	-0.70	645751084	153546	56.16	4220	4300	4150	5560	3000	4280	4205.58	1.44	18687	4613	4446	4353	4186	4093	4400	4140	12	1280	100	2650	5	1	12253300	521	-36.64	1.50	12	1.25	-116.00	2827.00	8300	20240403	-48.80	2780	20241209	52.88	6140	-30.78	20250206	3285	29.38	20250102	8300	-48.80	20240403	2780	52.88	20241209	3.92	N	434480	100	12 억	176438	N	N	N	N
43	20250321	151312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4220	-60	5	-1.40	608399369	144718	52.94	4220	4300	4150	5560	3000	4280	4204.03	1.44	16080	4613	4446	4353	4186	4093	4400	4140	12	1280	100	2650	5	1	12253300	517	-36.38	1.49	12	1.18	-116.00	2827.00	8300	20240403	-49.16	2780	20241209	51.80	6140	-31.27	20250206	3285	28.46	20250102	8300	-49.16	20240403	2780	51.80	20241209	3.92	N	434480	100	12 억	176438	N	N	N	N
44	20250321	141313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4215	-65	5	-1.52	475141104	113027	41.34	4220	4300	4150	5560	3000	4280	4203.78	1.44	8927	4613	4446	4353	4186	4093	4400	4140	12	1280	100	2650	5	1	12253300	516	-36.34	1.49	12	0.92	-116.00	2827.00	8300	20240403	-49.22	2780	20241209	51.62	6140	-31.35	20250206	3285	28.31	20250102	8300	-49.22	20240403	2780	51.62	20241209	3.92	N	434480	100	12 억	176438	N	N	N	N
45	20250321	131314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4270	-10	5	-0.23	452779888	107740	39.41	4220	4300	4150	5560	3000	4280	4202.52	1.44	10111	4613	4446	4353	4186	4093	4400	4140	12	1280	100	2650	5	1	12253300	523	-36.81	1.51	12	0.88	-116.00	2827.00	8300	20240403	-48.55	2780	20241209	53.60	6140	-30.46	20250206	3285	29.98	20250102	8300	-48.55	20240403	2780	53.60	20241209	3.92	N	434480	100	12 억	176438	N	N	N	N
46	20250321	121313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4240	-40	5	-0.93	386979878	92277	33.75	4220	4285	4150	5560	3000	4280	4193.68	1.44	11731	4613	4446	4353	4186	4093	4400	4140	12	1280	100	2650	5	1	12253300	520	-36.55	1.50	12	0.75	-116.00	2827.00	8300	20240403	-48.92	2780	20241209	52.52	6140	-30.94	20250206	3285	29.07	20250102	8300	-48.92	20240403	2780	52.52	20241209	3.92	N	434480	100	12 억	176438	N	N	N	N
47	20250321	111314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4185	-95	5	-2.22	322242761	76962	28.15	4220	4285	4150	5560	3000	4280	4187.04	1.44	7038	4613	4446	4353	4186	4093	4400	4140	12	1280	100	2650	5	1	12253300	513	-36.08	1.48	12	0.63	-116.00	2827.00	8300	20240403	-49.58	2780	20241209	50.54	6140	-31.84	20250206	3285	27.40	20250102	8300	-49.58	20240403	2780	50.54	20241209	3.92	N	434480	100	12 억	176438	N	N	N	N
48	20250321	101315	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4150	-130	5	-3.04	257436843	61405	22.46	4220	4285	4150	5560	3000	4280	4192.44	1.44	4732	4613	4446	4353	4186	4093	4400	4140	12	1280	100	2650	5	1	12253300	509	-35.78	1.47	12	0.50	-116.00	2827.00	8300	20240403	-50.00	2780	20241209	49.28	6140	-32.41	20250206	3285	26.33	20250102	8300	-50.00	20240403	2780	49.28	20241209	3.92	N	434480	100	12 억	176438	N	N	N	N
49	20250321	091322	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4235	-45	5	-1.05	58771730	13876	5.08	4220	4285	4200	5560	3000	4280	4235.50	1.44	2454	4613	4446	4353	4186	4093	4400	4140	12	1280	100	2650	5	1	12253300	519	-36.51	1.50	12	0.11	-116.00	2827.00	8300	20240403	-48.98	2780	20241209	52.34	6140	-31.03	20250206	3285	28.92	20250102	8300	-48.98	20240403	2780	52.34	20241209	3.92	N	434480	100	12 억	176438	N	N	N	N
50	20250320	161938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4280	-195	5	-4.36	1162197186	266931	38.02	4475	4520	4260	5810	3135	4475	4353.94	1.38	-3255	4835	4655	4555	4375	4275	4605	4325	12	1335	100	2770	5	1	12253300	524	-36.90	1.51	12	2.18	-116.00	2827.00	8300	20240403	-48.43	2780	20241209	53.96	6140	-30.29	20250206	3285	30.29	20250102	8300	-48.43	20240403	2780	53.96	20241209	4.12	N	434480	100	12 억	169359	N	N	N	N
51	20250320	151308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4275	-200	5	-4.47	1096459846	251554	35.83	4475	4520	4270	5810	3135	4475	4358.66	1.38	-6053	4835	4655	4555	4375	4275	4605	4325	12	1335	100	2770	5	1	12253300	524	-36.85	1.51	12	2.05	-116.00	2827.00	8300	20240403	-48.49	2780	20241209	53.78	6140	-30.37	20250206	3285	30.14	20250102	8300	-48.49	20240403	2780	53.78	20241209	4.12	N	434480	100	12 억	169359	N	N	N	N
52	20250320	141314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4320	-155	5	-3.46	942951627	215827	30.74	4475	4520	4305	5810	3135	4475	4368.92	1.38	-6712	4835	4655	4555	4375	4275	4605	4325	12	1335	100	2770	5	1	12253300	529	-37.24	1.53	12	1.76	-116.00	2827.00	8300	20240403	-47.95	2780	20241209	55.40	6140	-29.64	20250206	3285	31.51	20250102	8300	-47.95	20240403	2780	55.40	20241209	4.12	N	434480	100	12 억	169359	N	N	N	N
53	20250320	131312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4345	-130	5	-2.91	734071272	167643	23.88	4475	4520	4315	5810	3135	4475	4378.67	1.38	11537	4835	4655	4555	4375	4275	4605	4325	12	1335	100	2770	5	1	12253300	532	-37.46	1.54	12	1.37	-116.00	2827.00	8300	20240403	-47.65	2780	20241209	56.29	6140	-29.23	20250206	3285	32.27	20250102	8300	-47.65	20240403	2780	56.29	20241209	4.12	N	434480	100	12 억	169359	N	N	N	N
54	20250320	121310	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4370	-105	5	-2.35	652629107	148924	21.21	4475	4520	4315	5810	3135	4475	4382.18	1.38	7164	4835	4655	4555	4375	4275	4605	4325	12	1335	100	2770	5	1	12253300	535	-37.67	1.55	12	1.22	-116.00	2827.00	8300	20240403	-47.35	2780	20241209	57.19	6140	-28.83	20250206	3285	33.03	20250102	8300	-47.35	20240403	2780	57.19	20241209	4.12	N	434480	100	12 억	169359	N	N	N	N
55	20250320	111309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4365	-110	5	-2.46	566552687	129229	18.41	4475	4520	4315	5810	3135	4475	4383.96	1.38	2404	4835	4655	4555	4375	4275	4605	4325	12	1335	100	2770	5	1	12253300	535	-37.63	1.54	12	1.05	-116.00	2827.00	8300	20240403	-47.41	2780	20241209	57.01	6140	-28.91	20250206	3285	32.88	20250102	8300	-47.41	20240403	2780	57.01	20241209	4.12	N	434480	100	12 억	169359	N	N	N	N
56	20250320	101309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4360	-115	5	-2.57	494267500	112693	16.05	4475	4520	4315	5810	3135	4475	4385.81	1.38	-7190	4835	4655	4555	4375	4275	4605	4325	12	1335	100	2770	5	1	12253300	534	-37.59	1.54	12	0.92	-116.00	2827.00	8300	20240403	-47.47	2780	20241209	56.83	6140	-28.99	20250206	3285	32.72	20250102	8300	-47.47	20240403	2780	56.83	20241209	4.12	N	434480	100	12 억	169359	N	N	N	N
57	20250320	091313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4375	-100	5	-2.23	208309920	46955	6.69	4475	4520	4375	5810	3135	4475	4436.22	1.38	-3518	4835	4655	4555	4375	4275	4605	4325	12	1335	100	2770	5	1	12253300	536	-37.72	1.55	12	0.38	-116.00	2827.00	8300	20240403	-47.29	2780	20241209	57.37	6140	-28.75	20250206	3285	33.18	20250102	8300	-47.29	20240403	2780	57.37	20241209	4.12	N	434480	100	12 억	169359	N	N	N	N
58	20250319	161302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4475	-55	5	-1.21	3178533194	692279	9.11	4530	4735	4455	5880	3175	4530	4591.61	1.26	10531	5426	4977	4661	4212	3896	5202	4437	12	1350	100	2800	5	1	12253300	548	-38.58	1.58	12	5.65	-116.00	2827.00	8300	20240403	-46.08	2780	20241209	60.97	6140	-27.12	20250206	3285	36.23	20250102	8300	-46.08	20240403	2780	60.97	20241209	4.08	N	434480	100	12 억	154402	N	N	N	N
59	20250319	151306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4525	-5	5	-0.11	3076481089	669540	8.81	4530	4735	4455	5880	3175	4530	4595.04	1.26	13796	5426	4977	4661	4212	3896	5202	4437	12	1350	100	2800	5	1	12253300	554	-39.01	1.60	12	5.46	-116.00	2827.00	8300	20240403	-45.48	2780	20241209	62.77	6140	-26.30	20250206	3285	37.75	20250102	8300	-45.48	20240403	2780	62.77	20241209	4.08	N	434480	100	12 억	154402	N	N	N	N
60	20250319	141309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4500	-30	5	-0.66	2908259979	632234	8.32	4530	4735	4455	5880	3175	4530	4600.11	1.26	18437	5426	4977	4661	4212	3896	5202	4437	12	1350	100	2800	5	1	12253300	551	-38.79	1.59	12	5.16	-116.00	2827.00	8300	20240403	-45.78	2780	20241209	61.87	6140	-26.71	20250206	3285	36.99	20250102	8300	-45.78	20240403	2780	61.87	20241209	4.08	N	434480	100	12 억	154402	N	N	N	N
61	20250319	131308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4545	15	2	0.33	2767828219	601180	7.91	4530	4735	4455	5880	3175	4530	4604.15	1.26	20999	5426	4977	4661	4212	3896	5202	4437	12	1350	100	2800	5	1	12253300	557	-39.18	1.61	12	4.91	-116.00	2827.00	8300	20240403	-45.24	2780	20241209	63.49	6140	-25.98	20250206	3285	38.36	20250102	8300	-45.24	20240403	2780	63.49	20241209	4.08	N	434480	100	12 억	154402	N	N	N	N
62	20250319	121306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4570	40	2	0.88	2587352417	561648	7.39	4530	4735	4455	5880	3175	4530	4606.89	1.26	21778	5426	4977	4661	4212	3896	5202	4437	12	1350	100	2800	5	1	12253300	560	-39.40	1.62	12	4.58	-116.00	2827.00	8300	20240403	-44.94	2780	20241209	64.39	6140	-25.57	20250206	3285	39.12	20250102	8300	-44.94	20240403	2780	64.39	20241209	4.08	N	434480	100	12 억	154402	N	N	N	N
63	20250319	111306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4495	-35	5	-0.77	2319421487	503343	6.62	4530	4735	4455	5880	3175	4530	4608.23	1.26	10845	5426	4977	4661	4212	3896	5202	4437	12	1350	100	2800	5	1	12253300	551	-38.75	1.59	12	4.11	-116.00	2827.00	8300	20240403	-45.84	2780	20241209	61.69	6140	-26.79	20250206	3285	36.83	20250102	8300	-45.84	20240403	2780	61.69	20241209	4.08	N	434480	100	12 억	154402	N	N	N	N
64	20250319	101306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4530	0	3	0.00	1959092398	423267	5.57	4530	4735	4520	5880	3175	4530	4628.80	1.26	12149	5426	4977	4661	4212	3896	5202	4437	12	1350	100	2800	5	1	12253300	555	-39.05	1.60	12	3.45	-116.00	2827.00	8300	20240403	-45.42	2780	20241209	62.95	6140	-26.22	20250206	3285	37.90	20250102	8300	-45.42	20240403	2780	62.95	20241209	4.08	N	434480	100	12 억	154402	N	N	N	N
65	20250319	091313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4625	95	2	2.10	1308515647	280600	3.69	4530	4735	4520	5880	3175	4530	4663.88	1.26	33611	5426	4977	4661	4212	3896	5202	4437	12	1350	100	2800	5	1	12253300	567	-39.87	1.64	12	2.29	-116.00	2827.00	8300	20240403	-44.28	2780	20241209	66.37	6140	-24.67	20250206	3285	40.79	20250102	8300	-44.28	20240403	2780	66.37	20241209	4.08	N	434480	100	12 억	154402	N	N	N	N
66	20250318	161259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4530	200	2	4.62	36562790033	7578057	9488.35	4345	5110	4345	5620	3035	4330	4825.02	1.08	21614	4483	4406	4368	4291	4253	4387	4272	12	1290	100	2680	5	1	12253300	555	-39.05	1.60	12	61.85	-116.00	2827.00	8300	20240403	-45.42	2780	20241209	62.95	6140	-26.22	20250206	3285	37.90	20250102	8300	-45.42	20240403	2780	62.95	20241209	4.06	N	434480	100	12 억	132742	N	N	N	N
67	20250318	151305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4535	205	2	4.73	36279797503	7515617	9410.17	4345	5110	4345	5620	3035	4330	4827.25	1.08	18147	4483	4406	4368	4291	4253	4387	4272	12	1290	100	2680	5	1	12253300	556	-39.09	1.60	12	61.34	-116.00	2827.00	8300	20240403	-45.36	2780	20241209	63.13	6140	-26.14	20250206	3285	38.05	20250102	8300	-45.36	20240403	2780	63.13	20241209	4.06	N	434480	100	12 억	132742	N	N	N	N
68	20250318	141302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4770	440	2	10.16	32766751038	6757755	8461.26	4345	5110	4345	5620	3035	4330	4848.76	1.08	-7555	4483	4406	4368	4291	4253	4387	4272	12	1290	100	2680	5	1	12253300	584	-41.12	1.69	12	55.15	-116.00	2827.00	8300	20240403	-42.53	2780	20241209	71.58	6140	-22.31	20250206	3285	45.21	20250102	8300	-42.53	20240403	2780	71.58	20241209	4.06	N	434480	100	12 억	132742	N	N	N	N
69	20250318	131302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4625	295	2	6.81	14370677570	3018862	3779.86	4345	4980	4345	5620	3035	4330	4760.30	1.08	-38637	4483	4406	4368	4291	4253	4387	4272	12	1290	100	2680	5	1	12253300	567	-39.87	1.64	12	24.64	-116.00	2827.00	8300	20240403	-44.28	2780	20241209	66.37	6140	-24.67	20250206	3285	40.79	20250102	8300	-44.28	20240403	2780	66.37	20241209	4.06	N	434480	100	12 억	132742	N	N	N	N
70	20250318	121304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4575	245	2	5.66	13504127462	2831540	3545.32	4345	4980	4345	5620	3035	4330	4769.18	1.08	-48326	4483	4406	4368	4291	4253	4387	4272	12	1290	100	2680	5	1	12253300	561	-39.44	1.62	12	23.11	-116.00	2827.00	8300	20240403	-44.88	2780	20241209	64.57	6140	-25.49	20250206	3285	39.27	20250102	8300	-44.88	20240403	2780	64.57	20241209	4.06	N	434480	100	12 억	132742	N	N	N	N
71	20250318	111302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4590	260	2	6.00	13288713795	2784501	3486.42	4345	4980	4345	5620	3035	4330	4772.39	1.08	-47586	4483	4406	4368	4291	4253	4387	4272	12	1290	100	2680	5	1	12253300	562	-39.57	1.62	12	22.72	-116.00	2827.00	8300	20240403	-44.70	2780	20241209	65.11	6140	-25.24	20250206	3285	39.73	20250102	8300	-44.70	20240403	2780	65.11	20241209	4.06	N	434480	100	12 억	132742	N	N	N	N
72	20250318	101305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4540	210	2	4.85	12816117422	2681330	3357.24	4345	4980	4345	5620	3035	4330	4779.76	1.08	-42849	4483	4406	4368	4291	4253	4387	4272	12	1290	100	2680	5	1	12253300	556	-39.14	1.61	12	21.88	-116.00	2827.00	8300	20240403	-45.30	2780	20241209	63.31	6140	-26.06	20250206	3285	38.20	20250102	8300	-45.30	20240403	2780	63.31	20241209	4.06	N	434480	100	12 억	132742	N	N	N	N
73	20250318	091307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4775	445	2	10.28	2125990036	453372	567.66	4345	4775	4345	5620	3035	4330	4689.28	1.08	52521	4483	4406	4368	4291	4253	4387	4272	12	1290	100	2680	5	1	12253300	585	-41.16	1.69	12	3.70	-116.00	2827.00	8300	20240403	-42.47	2780	20241209	71.76	6140	-22.23	20250206	3285	45.36	20250102	8300	-42.47	20240403	2780	71.76	20241209	4.06	N	434480	100	12 억	132742	Y	N	N	N
74	20250317	161259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4330	-25	5	-0.57	345913121	79139	29.77	4380	4445	4330	5660	3050	4355	4370.96	1.05	3769	4701	4527	4421	4247	4141	4615	4335	12	1305	100	2700	5	1	12253300	531	-37.33	1.53	12	0.65	-116.00	2827.00	8300	20240403	-47.83	2780	20241209	55.76	6140	-29.48	20250206	3285	31.81	20250102	8300	-47.83	20240403	2780	55.76	20241209	3.93	N	434480	100	12 억	128778	N	N	N	N
75	20250317	151258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4337	-18	5	-0.41	329527554	75356	28.34	4380	4445	4335	5660	3050	4355	4372.94	1.05	3346	4701	4527	4421	4247	4141	4615	4335	12	1305	100	2700	5	1	12253300	531	-37.39	1.53	12	0.61	-116.00	2827.00	8300	20240403	-47.75	2780	20241209	56.01	6140	-29.36	20250206	3285	32.02	20250102	8300	-47.75	20240403	2780	56.01	20241209	3.93	N	434480	100	12 억	128778	N	N	N	N
76	20250317	141300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4355	0	3	0.00	309528525	70759	26.61	4380	4445	4335	5660	3050	4355	4374.41	1.05	3852	4701	4527	4421	4247	4141	4615	4335	12	1305	100	2700	5	1	12253300	534	-37.54	1.54	12	0.58	-116.00	2827.00	8300	20240403	-47.53	2780	20241209	56.65	6140	-29.07	20250206	3285	32.57	20250102	8300	-47.53	20240403	2780	56.65	20241209	3.93	N	434480	100	12 억	128778	N	N	N	N
77	20250317	131259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4350	-5	5	-0.11	259452750	59289	22.30	4380	4445	4345	5660	3050	4355	4376.07	1.05	6090	4701	4527	4421	4247	4141	4615	4335	12	1305	100	2700	5	1	12253300	533	-37.50	1.54	12	0.48	-116.00	2827.00	8300	20240403	-47.59	2780	20241209	56.47	6140	-29.15	20250206	3285	32.42	20250102	8300	-47.59	20240403	2780	56.47	20241209	3.93	N	434480	100	12 억	128778	N	N	N	N
78	20250317	121258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4355	0	3	0.00	244628700	55882	21.02	4380	4445	4345	5660	3050	4355	4377.59	1.05	6034	4701	4527	4421	4247	4141	4615	4335	12	1305	100	2700	5	1	12253300	534	-37.54	1.54	12	0.46	-116.00	2827.00	8300	20240403	-47.53	2780	20241209	56.65	6140	-29.07	20250206	3285	32.57	20250102	8300	-47.53	20240403	2780	56.65	20241209	3.93	N	434480	100	12 억	128778	N	N	N	N
79	20250317	111257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4365	10	2	0.23	187985040	42875	16.13	4380	4445	4360	5660	3050	4355	4384.49	1.05	1721	4701	4527	4421	4247	4141	4615	4335	12	1305	100	2700	5	1	12253300	535	-37.63	1.54	12	0.35	-116.00	2827.00	8300	20240403	-47.41	2780	20241209	57.01	6140	-28.91	20250206	3285	32.88	20250102	8300	-47.41	20240403	2780	57.01	20241209	3.93	N	434480	100	12 억	128778	N	N	N	N
80	20250317	101257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	30	2	0.69	146733445	33439	12.58	4380	4445	4360	5660	3050	4355	4388.09	1.05	-635	4701	4527	4421	4247	4141	4615	4335	12	1305	100	2700	5	1	12253300	537	-37.80	1.55	12	0.27	-116.00	2827.00	8300	20240403	-47.17	2780	20241209	57.73	6140	-28.58	20250206	3285	33.49	20250102	8300	-47.17	20240403	2780	57.73	20241209	3.93	N	434480	100	12 억	128778	N	N	N	N
81	20250317	091300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4395	40	2	0.92	47760205	10904	4.10	4380	4445	4360	5660	3050	4355	4380.06	1.05	1966	4701	4527	4421	4247	4141	4615	4335	12	1305	100	2700	5	1	12253300	539	-37.89	1.55	12	0.09	-116.00	2827.00	8300	20240403	-47.05	2780	20241209	58.09	6140	-28.42	20250206	3285	33.79	20250102	8300	-47.05	20240403	2780	58.09	20241209	3.93	N	434480	100	12 억	128778	N	N	N	N
82	20250314	161252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4355	15	2	0.35	1168320198	262322	31.25	4345	4595	4315	5640	3040	4340	4454.21	1.07	-2652	4793	4566	4428	4201	4063	4680	4315	12	1300	100	2690	5	1	12253300	534	-37.54	1.54	12	2.14	-116.00	2827.00	8300	20240403	-47.53	2780	20241209	56.65	6140	-29.07	20250206	3285	32.57	20250102	8300	-47.53	20240403	2780	56.65	20241209	3.96	N	434480	100	12 억	131641	N	N	N	N
83	20250314	151302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4390	50	2	1.15	1132740093	254173	30.28	4345	4595	4315	5640	3040	4340	4456.71	1.07	-4671	4793	4566	4428	4201	4063	4680	4315	12	1300	100	2690	5	1	12253300	538	-37.84	1.55	12	2.07	-116.00	2827.00	8300	20240403	-47.11	2780	20241209	57.91	6140	-28.50	20250206	3285	33.64	20250102	8300	-47.11	20240403	2780	57.91	20241209	3.96	N	434480	100	12 억	131641	N	N	N	N
84	20250314	141255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4420	80	2	1.84	1008464683	225841	26.91	4345	4595	4315	5640	3040	4340	4465.54	1.07	-8040	4793	4566	4428	4201	4063	4680	4315	12	1300	100	2690	5	1	12253300	542	-38.10	1.56	12	1.84	-116.00	2827.00	8300	20240403	-46.75	2780	20241209	58.99	6140	-28.01	20250206	3285	34.55	20250102	8300	-46.75	20240403	2780	58.99	20241209	3.96	N	434480	100	12 억	131641	N	N	N	N
85	20250314	131254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4415	75	2	1.73	954773468	213689	25.46	4345	4595	4315	5640	3040	4340	4468.23	1.07	-7789	4793	4566	4428	4201	4063	4680	4315	12	1300	100	2690	5	1	12253300	541	-38.06	1.56	12	1.74	-116.00	2827.00	8300	20240403	-46.81	2780	20241209	58.81	6140	-28.09	20250206	3285	34.40	20250102	8300	-46.81	20240403	2780	58.81	20241209	3.96	N	434480	100	12 억	131641	N	N	N	N
86	20250314	121255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4405	65	2	1.50	936090218	209447	24.96	4345	4595	4315	5640	3040	4340	4469.53	1.07	-8811	4793	4566	4428	4201	4063	4680	4315	12	1300	100	2690	5	1	12253300	540	-37.97	1.56	12	1.71	-116.00	2827.00	8300	20240403	-46.93	2780	20241209	58.45	6140	-28.26	20250206	3285	34.09	20250102	8300	-46.93	20240403	2780	58.45	20241209	3.96	N	434480	100	12 억	131641	N	N	N	N
87	20250314	111256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4400	60	2	1.38	897253953	200634	23.91	4345	4595	4315	5640	3040	4340	4472.29	1.07	-9810	4793	4566	4428	4201	4063	4680	4315	12	1300	100	2690	5	1	12253300	539	-37.93	1.56	12	1.64	-116.00	2827.00	8300	20240403	-46.99	2780	20241209	58.27	6140	-28.34	20250206	3285	33.94	20250102	8300	-46.99	20240403	2780	58.27	20241209	3.96	N	434480	100	12 억	131641	N	N	N	N
88	20250314	101253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4440	100	2	2.30	784788078	175166	20.87	4345	4595	4315	5640	3040	4340	4480.49	1.07	-11021	4793	4566	4428	4201	4063	4680	4315	12	1300	100	2690	5	1	12253300	544	-38.28	1.57	12	1.43	-116.00	2827.00	8300	20240403	-46.51	2780	20241209	59.71	6140	-27.69	20250206	3285	35.16	20250102	8300	-46.51	20240403	2780	59.71	20241209	3.96	N	434480	100	12 억	131641	N	N	N	N
89	20250314	091259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4500	160	2	3.69	458700574	102076	12.16	4345	4595	4315	5640	3040	4340	4494.17	1.07	1190	4793	4566	4428	4201	4063	4680	4315	12	1300	100	2690	5	1	12253300	551	-38.79	1.59	12	0.83	-116.00	2827.00	8300	20240403	-45.78	2780	20241209	61.87	6140	-26.71	20250206	3285	36.99	20250102	8300	-45.78	20240403	2780	61.87	20241209	3.96	N	434480	100	12 억	131641	N	N	N	N
90	20250313	161245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4340	70	2	1.64	3727781633	833008	1435.82	4310	4655	4290	5550	2990	4270	4475.15	1.14	-9982	4366	4317	4236	4187	4106	4342	4212	12	1280	100	2640	5	1	12253300	532	-37.41	1.54	12	6.80	-116.00	2827.00	8300	20240403	-47.71	2780	20241209	56.12	6140	-29.32	20250206	3285	32.12	20250102	8300	-47.71	20240403	2780	56.12	20241209	4.11	N	434480	100	12 억	139413	N	N	N	N
91	20250313	151246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4325	55	2	1.29	3680325883	822055	1416.95	4310	4655	4290	5550	2990	4270	4476.98	1.14	-12059	4366	4317	4236	4187	4106	4342	4212	12	1280	100	2640	5	1	12253300	530	-37.28	1.53	12	6.71	-116.00	2827.00	8300	20240403	-47.89	2780	20241209	55.58	6140	-29.56	20250206	3285	31.66	20250102	8300	-47.89	20240403	2780	55.58	20241209	4.11	N	434480	100	12 억	139413	N	N	N	N
92	20250313	141247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4505	235	2	5.50	1777882465	401445	691.96	4310	4560	4290	5550	2990	4270	4428.71	1.14	-13042	4366	4317	4236	4187	4106	4342	4212	12	1280	100	2640	5	1	12253300	552	-38.84	1.59	12	3.28	-116.00	2827.00	8300	20240403	-45.72	2780	20241209	62.05	6140	-26.63	20250206	3285	37.14	20250102	8300	-45.72	20240403	2780	62.05	20241209	4.11	N	434480	100	12 억	139413	N	N	N	N
93	20250313	131246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4330	60	2	1.41	471446232	108303	186.68	4310	4415	4290	5550	2990	4270	4353.03	1.14	4543	4366	4317	4236	4187	4106	4342	4212	12	1280	100	2640	5	1	12253300	531	-37.33	1.53	12	0.88	-116.00	2827.00	8300	20240403	-47.83	2780	20241209	55.76	6140	-29.48	20250206	3285	31.81	20250102	8300	-47.83	20240403	2780	55.76	20241209	4.11	N	434480	100	12 억	139413	N	N	N	N
94	20250313	121246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4375	105	2	2.46	414862900	95221	164.13	4310	4415	4290	5550	2990	4270	4356.84	1.14	2935	4366	4317	4236	4187	4106	4342	4212	12	1280	100	2640	5	1	12253300	536	-37.72	1.55	12	0.78	-116.00	2827.00	8300	20240403	-47.29	2780	20241209	57.37	6140	-28.75	20250206	3285	33.18	20250102	8300	-47.29	20240403	2780	57.37	20241209	4.11	N	434480	100	12 억	139413	N	N	N	N
95	20250313	111248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4370	100	2	2.34	345085245	79246	136.59	4310	4415	4290	5550	2990	4270	4354.61	1.14	7122	4366	4317	4236	4187	4106	4342	4212	12	1280	100	2640	5	1	12253300	535	-37.67	1.55	12	0.65	-116.00	2827.00	8300	20240403	-47.35	2780	20241209	57.19	6140	-28.83	20250206	3285	33.03	20250102	8300	-47.35	20240403	2780	57.19	20241209	4.11	N	434480	100	12 억	139413	N	N	N	N
96	20250313	101245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4335	65	2	1.52	165254460	38203	65.85	4310	4365	4290	5550	2990	4270	4325.69	1.14	4147	4366	4317	4236	4187	4106	4342	4212	12	1280	100	2640	5	1	12253300	531	-37.37	1.53	12	0.31	-116.00	2827.00	8300	20240403	-47.77	2780	20241209	55.94	6140	-29.40	20250206	3285	31.96	20250102	8300	-47.77	20240403	2780	55.94	20241209	4.11	N	434480	100	12 억	139413	N	N	N	N
97	20250313	091249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4310	40	2	0.94	37872970	8750	15.08	4310	4355	4295	5550	2990	4270	4328.34	1.14	5517	4366	4317	4236	4187	4106	4342	4212	12	1280	100	2640	5	1	12253300	528	-37.16	1.52	12	0.07	-116.00	2827.00	8300	20240403	-48.07	2780	20241209	55.04	6140	-29.80	20250206	3285	31.20	20250102	8300	-48.07	20240403	2780	55.04	20241209	4.11	N	434480	100	12 억	139413	N	N	N	N
98	20250312	161239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4270	65	2	1.55	242126467	57184	43.98	4180	4285	4155	5460	2945	4205	4233.64	1.06	9925	4341	4272	4166	4097	3991	4307	4132	12	1255	100	2600	5	1	12253300	523	-36.81	1.51	12	0.47	-116.00	2827.00	8300	20240403	-48.55	2780	20241209	53.60	6140	-30.46	20250206	3285	29.98	20250102	8300	-48.55	20240403	2780	53.60	20241209	4.11	N	434480	100	12 억	129595	N	N	N	N
99	20250312	151243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4235	30	2	0.71	225289887	53238	40.95	4180	4285	4155	5460	2945	4205	4231.75	1.06	8534	4341	4272	4166	4097	3991	4307	4132	12	1255	100	2600	5	1	12253300	519	-36.51	1.50	12	0.43	-116.00	2827.00	8300	20240403	-48.98	2780	20241209	52.34	6140	-31.03	20250206	3285	28.92	20250102	8300	-48.98	20240403	2780	52.34	20241209	4.11	N	434480	100	12 억	129595	N	N	N	N
100	20250312	141237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4260	55	2	1.31	193693012	45780	35.21	4180	4285	4155	5460	2945	4205	4230.95	1.06	5555	4341	4272	4166	4097	3991	4307	4132	12	1255	100	2600	5	1	12253300	522	-36.72	1.51	12	0.37	-116.00	2827.00	8300	20240403	-48.67	2780	20241209	53.24	6140	-30.62	20250206	3285	29.68	20250102	8300	-48.67	20240403	2780	53.24	20241209	4.11	N	434480	100	12 억	129595	N	N	N	N
101	20250312	131239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4210	5	2	0.12	148223117	35045	26.95	4180	4285	4155	5460	2945	4205	4229.51	1.06	3052	4341	4272	4166	4097	3991	4307	4132	12	1255	100	2600	5	1	12253300	516	-36.29	1.49	12	0.29	-116.00	2827.00	8300	20240403	-49.28	2780	20241209	51.44	6140	-31.43	20250206	3285	28.16	20250102	8300	-49.28	20240403	2780	51.44	20241209	4.11	N	434480	100	12 억	129595	N	N	N	N
102	20250312	121243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4250	45	2	1.07	106057637	25089	19.30	4180	4285	4155	5460	2945	4205	4227.26	1.06	4090	4341	4272	4166	4097	3991	4307	4132	12	1255	100	2600	5	1	12253300	521	-36.64	1.50	12	0.20	-116.00	2827.00	8300	20240403	-48.80	2780	20241209	52.88	6140	-30.78	20250206	3285	29.38	20250102	8300	-48.80	20240403	2780	52.88	20241209	4.11	N	434480	100	12 억	129595	N	N	N	N
103	20250312	111233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4260	55	2	1.31	92563782	21918	16.86	4180	4285	4155	5460	2945	4205	4223.19	1.06	3418	4341	4272	4166	4097	3991	4307	4132	12	1255	100	2600	5	1	12253300	522	-36.72	1.51	12	0.18	-116.00	2827.00	8300	20240403	-48.67	2780	20241209	53.24	6140	-30.62	20250206	3285	29.68	20250102	8300	-48.67	20240403	2780	53.24	20241209	4.11	N	434480	100	12 억	129595	N	N	N	N
104	20250312	101236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4265	60	2	1.43	84228737	19963	15.35	4180	4285	4155	5460	2945	4205	4219.24	1.06	2392	4341	4272	4166	4097	3991	4307	4132	12	1255	100	2600	5	1	12253300	523	-36.77	1.51	12	0.16	-116.00	2827.00	8300	20240403	-48.61	2780	20241209	53.42	6140	-30.54	20250206	3285	29.83	20250102	8300	-48.61	20240403	2780	53.42	20241209	4.11	N	434480	100	12 억	129595	N	N	N	N
105	20250312	091244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4240	35	2	0.83	42368875	10134	7.79	4180	4240	4155	5460	2945	4205	4180.86	1.06	1725	4341	4272	4166	4097	3991	4307	4132	12	1255	100	2600	5	1	12253300	520	-36.55	1.50	12	0.08	-116.00	2827.00	8300	20240403	-48.92	2780	20241209	52.52	6140	-30.94	20250206	3285	29.07	20250102	8300	-48.92	20240403	2780	52.52	20241209	4.11	N	434480	100	12 억	129595	N	N	N	N
106	20250311	161230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4205	-100	5	-2.32	533260207	128716	247.90	4135	4235	4060	5590	3015	4305	4142.49	0.74	28418	4498	4401	4333	4236	4168	4450	4285	12	1285	100	2660	5	1	12253300	515	-36.25	1.49	12	1.05	-116.00	2827.00	8300	20240403	-49.34	2780	20241209	51.26	6140	-31.51	20250206	3285	28.01	20250102	8300	-49.34	20240403	2780	51.26	20241209	4.01	N	434480	100	12 억	91179	N	N	N	N
107	20250311	151232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4210	-95	5	-2.21	497772027	120271	231.63	4135	4235	4060	5590	3015	4305	4138.75	0.74	25622	4498	4401	4333	4236	4168	4450	4285	12	1285	100	2660	5	1	12253300	516	-36.29	1.49	12	0.98	-116.00	2827.00	8300	20240403	-49.28	2780	20241209	51.44	6140	-31.43	20250206	3285	28.16	20250102	8300	-49.28	20240403	2780	51.44	20241209	4.01	N	434480	100	12 억	91179	N	N	N	N
108	20250311	141236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4205	-100	5	-2.32	447840615	108374	208.72	4135	4235	4060	5590	3015	4305	4132.36	0.74	21176	4498	4401	4333	4236	4168	4450	4285	12	1285	100	2660	5	1	12253300	515	-36.25	1.49	12	0.88	-116.00	2827.00	8300	20240403	-49.34	2780	20241209	51.26	6140	-31.51	20250206	3285	28.01	20250102	8300	-49.34	20240403	2780	51.26	20241209	4.01	N	434480	100	12 억	91179	N	N	N	N
109	20250311	131233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4225	-80	5	-1.86	422048060	102251	196.93	4135	4235	4060	5590	3015	4305	4127.57	0.74	17077	4498	4401	4333	4236	4168	4450	4285	12	1285	100	2660	5	1	12253300	518	-36.42	1.49	12	0.83	-116.00	2827.00	8300	20240403	-49.10	2780	20241209	51.98	6140	-31.19	20250206	3285	28.61	20250102	8300	-49.10	20240403	2780	51.98	20241209	4.01	N	434480	100	12 억	91179	N	N	N	N
110	20250311	121230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4195	-110	5	-2.56	374095430	90828	174.93	4135	4220	4060	5590	3015	4305	4118.72	0.74	19380	4498	4401	4333	4236	4168	4450	4285	12	1285	100	2660	5	1	12253300	514	-36.16	1.48	12	0.74	-116.00	2827.00	8300	20240403	-49.46	2780	20241209	50.90	6140	-31.68	20250206	3285	27.70	20250102	8300	-49.46	20240403	2780	50.90	20241209	4.01	N	434480	100	12 억	91179	N	N	N	N
111	20250311	111231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4140	-165	5	-3.83	338501865	82294	158.49	4135	4220	4060	5590	3015	4305	4113.32	0.74	14347	4498	4401	4333	4236	4168	4450	4285	12	1285	100	2660	5	1	12253300	507	-35.69	1.46	12	0.67	-116.00	2827.00	8300	20240403	-50.12	2780	20241209	48.92	6140	-32.57	20250206	3285	26.03	20250102	8300	-50.12	20240403	2780	48.92	20241209	4.01	N	434480	100	12 억	91179	N	N	N	N
112	20250311	101232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4115	-190	5	-4.41	290566560	70581	135.93	4135	4220	4060	5590	3015	4305	4116.78	0.74	10586	4498	4401	4333	4236	4168	4450	4285	12	1285	100	2660	5	1	12253300	504	-35.47	1.46	12	0.58	-116.00	2827.00	8300	20240403	-50.42	2780	20241209	48.02	6140	-32.98	20250206	3285	25.27	20250102	8300	-50.42	20240403	2780	48.02	20241209	4.01	N	434480	100	12 억	91179	N	N	N	N
113	20250311	091234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4085	-220	5	-5.11	171702850	41705	80.32	4135	4220	4060	5590	3015	4305	4117.08	0.74	6874	4498	4401	4333	4236	4168	4450	4285	12	1285	100	2660	5	1	12253300	501	-35.22	1.44	12	0.34	-116.00	2827.00	8300	20240403	-50.78	2780	20241209	46.94	6140	-33.47	20250206	3285	24.35	20250102	8300	-50.78	20240403	2780	46.94	20241209	4.01	N	434480	100	12 억	91179	N	N	N	N
114	20250310	161222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4305	-40	5	-0.92	200201020	46057	18.84	4280	4430	4265	5640	3045	4345	4346.85	0.73	2001	4608	4476	4408	4276	4208	4442	4242	12	1295	100	2690	5	1	12253300	528	-37.11	1.52	12	0.38	-116.00	2827.00	8300	20240403	-48.13	2780	20241209	54.86	6140	-29.89	20250206	3285	31.05	20250102	8300	-48.13	20240403	2780	54.86	20241209	4.00	N	434480	100	12 억	89304	N	N	N	N
115	20250310	151230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4335	-10	5	-0.23	179116825	41172	16.84	4280	4430	4265	5640	3045	4345	4350.47	0.73	1975	4608	4476	4408	4276	4208	4442	4242	12	1295	100	2690	5	1	12253300	531	-37.37	1.53	12	0.34	-116.00	2827.00	8300	20240403	-47.77	2780	20241209	55.94	6140	-29.40	20250206	3285	31.96	20250102	8300	-47.77	20240403	2780	55.94	20241209	4.00	N	434480	100	12 억	89304	N	N	N	N
116	20250310	141228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4355	10	2	0.23	160733730	36936	15.11	4280	4430	4265	5640	3045	4345	4351.70	0.73	2298	4608	4476	4408	4276	4208	4442	4242	12	1295	100	2690	5	1	12253300	534	-37.54	1.54	12	0.30	-116.00	2827.00	8300	20240403	-47.53	2780	20241209	56.65	6140	-29.07	20250206	3285	32.57	20250102	8300	-47.53	20240403	2780	56.65	20241209	4.00	N	434480	100	12 억	89304	N	N	N	N
117	20250310	131227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4350	5	2	0.12	152382560	35016	14.32	4280	4430	4265	5640	3045	4345	4351.82	0.73	3056	4608	4476	4408	4276	4208	4442	4242	12	1295	100	2690	5	1	12253300	533	-37.50	1.54	12	0.29	-116.00	2827.00	8300	20240403	-47.59	2780	20241209	56.47	6140	-29.15	20250206	3285	32.42	20250102	8300	-47.59	20240403	2780	56.47	20241209	4.00	N	434480	100	12 억	89304	N	N	N	N
118	20250310	121223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4350	5	2	0.12	127279495	29245	11.96	4280	4430	4265	5640	3045	4345	4352.21	0.73	2096	4608	4476	4408	4276	4208	4442	4242	12	1295	100	2690	5	1	12253300	533	-37.50	1.54	12	0.24	-116.00	2827.00	8300	20240403	-47.59	2780	20241209	56.47	6140	-29.15	20250206	3285	32.42	20250102	8300	-47.59	20240403	2780	56.47	20241209	4.00	N	434480	100	12 억	89304	N	N	N	N
119	20250310	111224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4400	55	2	1.27	96730210	22259	9.10	4280	4430	4265	5640	3045	4345	4345.67	0.73	1621	4608	4476	4408	4276	4208	4442	4242	12	1295	100	2690	5	1	12253300	539	-37.93	1.56	12	0.18	-116.00	2827.00	8300	20240403	-46.99	2780	20241209	58.27	6140	-28.34	20250206	3285	33.94	20250102	8300	-46.99	20240403	2780	58.27	20241209	4.00	N	434480	100	12 억	89304	N	N	N	N
120	20250310	101223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4370	25	2	0.58	60613515	14001	5.73	4280	4430	4265	5640	3045	4345	4329.10	0.73	-149	4608	4476	4408	4276	4208	4442	4242	12	1295	100	2690	5	1	12253300	535	-37.67	1.55	12	0.11	-116.00	2827.00	8300	20240403	-47.35	2780	20241209	57.19	6140	-28.83	20250206	3285	33.03	20250102	8300	-47.35	20240403	2780	57.19	20241209	4.00	N	434480	100	12 억	89304	N	N	N	N
121	20250310	091225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4315	-30	5	-0.69	24378730	5691	2.33	4280	4335	4265	5640	3045	4345	4282.47	0.73	1495	4608	4476	4408	4276	4208	4442	4242	12	1295	100	2690	5	1	12253300	529	-37.20	1.53	12	0.05	-116.00	2827.00	8300	20240403	-48.01	2780	20241209	55.22	6140	-29.72	20250206	3285	31.35	20250102	8300	-48.01	20240403	2780	55.22	20241209	4.00	N	434480	100	12 억	89304	N	N	N	N
122	20250307	161221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4345	-375	5	-7.94	1063995555	241153	38.56	4475	4540	4340	6130	3305	4720	4412.40	1.06	-41298	5053	4886	4593	4426	4133	4970	4510	12	1410	100	2920	5	1	12253300	532	-37.46	1.54	12	1.97	-116.00	2827.00	8300	20240403	-47.65	2780	20241209	56.29	6140	-29.23	20250206	3285	32.27	20250102	8300	-47.65	20240403	2780	56.29	20241209	4.03	N	434480	100	12 억	129515	N	N	N	N
123	20250307	151225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4360	-360	5	-7.63	1003281130	227194	36.33	4475	4540	4340	6130	3305	4720	4415.97	1.06	-36472	5053	4886	4593	4426	4133	4970	4510	12	1410	100	2920	5	1	12253300	534	-37.59	1.54	12	1.85	-116.00	2827.00	8300	20240403	-47.47	2780	20241209	56.83	6140	-28.99	20250206	3285	32.72	20250102	8300	-47.47	20240403	2780	56.83	20241209	4.03	N	434480	100	12 억	129515	N	N	N	N
124	20250307	141222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	-335	5	-7.10	870300975	196714	31.45	4475	4540	4375	6130	3305	4720	4424.19	1.06	-32197	5053	4886	4593	4426	4133	4970	4510	12	1410	100	2920	5	1	12253300	537	-37.80	1.55	12	1.61	-116.00	2827.00	8300	20240403	-47.17	2780	20241209	57.73	6140	-28.58	20250206	3285	33.49	20250102	8300	-47.17	20240403	2780	57.73	20241209	4.03	N	434480	100	12 억	129515	N	N	N	N
125	20250307	131225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4410	-310	5	-6.57	819573255	185160	29.60	4475	4540	4375	6130	3305	4720	4426.30	1.06	-29230	5053	4886	4593	4426	4133	4970	4510	12	1410	100	2920	5	1	12253300	540	-38.02	1.56	12	1.51	-116.00	2827.00	8300	20240403	-46.87	2780	20241209	58.63	6140	-28.18	20250206	3285	34.25	20250102	8300	-46.87	20240403	2780	58.63	20241209	4.03	N	434480	100	12 억	129515	N	N	N	N
126	20250307	121224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4380	-340	5	-7.20	791718195	178815	28.59	4475	4540	4375	6130	3305	4720	4427.58	1.06	-27488	5053	4886	4593	4426	4133	4970	4510	12	1410	100	2920	5	1	12253300	537	-37.76	1.55	12	1.46	-116.00	2827.00	8300	20240403	-47.23	2780	20241209	57.55	6140	-28.66	20250206	3285	33.33	20250102	8300	-47.23	20240403	2780	57.55	20241209	4.03	N	434480	100	12 억	129515	N	N	N	N
127	20250307	111222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4410	-310	5	-6.57	657335595	148264	23.71	4475	4540	4395	6130	3305	4720	4433.55	1.06	-21074	5053	4886	4593	4426	4133	4970	4510	12	1410	100	2920	5	1	12253300	540	-38.02	1.56	12	1.21	-116.00	2827.00	8300	20240403	-46.87	2780	20241209	58.63	6140	-28.18	20250206	3285	34.25	20250102	8300	-46.87	20240403	2780	58.63	20241209	4.03	N	434480	100	12 억	129515	N	N	N	N
128	20250307	101219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4415	-305	5	-6.46	572745050	129121	20.64	4475	4540	4395	6130	3305	4720	4435.72	1.06	-13116	5053	4886	4593	4426	4133	4970	4510	12	1410	100	2920	5	1	12253300	541	-38.06	1.56	12	1.05	-116.00	2827.00	8300	20240403	-46.81	2780	20241209	58.81	6140	-28.09	20250206	3285	34.40	20250102	8300	-46.81	20240403	2780	58.81	20241209	4.03	N	434480	100	12 억	129515	N	N	N	N
129	20250307	091226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4445	-275	5	-5.83	321775900	72339	11.57	4475	4540	4405	6130	3305	4720	4448.17	1.06	-431	5053	4886	4593	4426	4133	4970	4510	12	1410	100	2920	5	1	12253300	545	-38.32	1.57	12	0.59	-116.00	2827.00	8300	20240403	-46.45	2780	20241209	59.89	6140	-27.61	20250206	3285	35.31	20250102	8300	-46.45	20240403	2780	59.89	20241209	4.03	N	434480	100	12 억	129515	N	N	N	N
130	20250306	161214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4720	190	2	4.19	2333706693	510467	166.10	4530	4760	4300	5880	3175	4530	4571.46	1.24	-21270	4716	4622	4436	4342	4156	4670	4390	12	1350	100	2800	5	1	12253300	578	-40.69	1.67	12	4.17	-116.00	2827.00	8300	20240403	-43.13	2780	20241209	69.78	6140	-23.13	20250206	3285	43.68	20250102	8300	-43.13	20240403	2780	69.78	20241209	4.12	N	434480	100	12 억	151645	N	Y	N	N
131	20250306	151215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4620	90	2	1.99	1699402088	375508	122.19	4530	4700	4300	5880	3175	4530	4525.59	1.24	-21606	4716	4622	4436	4342	4156	4670	4390	12	1350	100	2800	5	1	12253300	566	-39.83	1.63	12	3.06	-116.00	2827.00	8300	20240403	-44.34	2780	20241209	66.19	6140	-24.76	20250206	3285	40.64	20250102	8300	-44.34	20240403	2780	66.19	20241209	4.12	N	434480	100	12 억	151645	N	N	N	N
132	20250306	141214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4390	-140	5	-3.09	486744663	110837	36.07	4530	4545	4330	5880	3175	4530	4389.43	1.24	-15736	4716	4622	4436	4342	4156	4670	4390	12	1350	100	2800	5	1	12253300	538	-37.84	1.55	12	0.90	-116.00	2827.00	8300	20240403	-47.11	2780	20241209	57.91	6140	-28.50	20250206	3285	33.64	20250102	8300	-47.11	20240403	2780	57.91	20241209	4.12	N	434480	100	12 억	151645	N	N	N	N
133	20250306	131214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	-145	5	-3.20	448474438	102090	33.22	4530	4545	4330	5880	3175	4530	4390.67	1.24	-11120	4716	4622	4436	4342	4156	4670	4390	12	1350	100	2800	5	1	12253300	537	-37.80	1.55	12	0.83	-116.00	2827.00	8300	20240403	-47.17	2780	20241209	57.73	6140	-28.58	20250206	3285	33.49	20250102	8300	-47.17	20240403	2780	57.73	20241209	4.12	N	434480	100	12 억	151645	N	N	N	N
134	20250306	121213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4370	-160	5	-3.53	402501208	91567	29.79	4530	4545	4330	5880	3175	4530	4393.22	1.24	-10960	4716	4622	4436	4342	4156	4670	4390	12	1350	100	2800	5	1	12253300	535	-37.67	1.55	12	0.75	-116.00	2827.00	8300	20240403	-47.35	2780	20241209	57.19	6140	-28.83	20250206	3285	33.03	20250102	8300	-47.35	20240403	2780	57.19	20241209	4.12	N	434480	100	12 억	151645	N	N	N	N
135	20250306	111210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	-145	5	-3.20	362894333	82522	26.85	4530	4545	4330	5880	3175	4530	4394.83	1.24	-10902	4716	4622	4436	4342	4156	4670	4390	12	1350	100	2800	5	1	12253300	537	-37.80	1.55	12	0.67	-116.00	2827.00	8300	20240403	-47.17	2780	20241209	57.73	6140	-28.58	20250206	3285	33.49	20250102	8300	-47.17	20240403	2780	57.73	20241209	4.12	N	434480	100	12 억	151645	N	N	N	N
136	20250306	101212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4410	-120	5	-2.65	329390533	74862	24.36	4530	4545	4330	5880	3175	4530	4397.02	1.24	-10420	4716	4622	4436	4342	4156	4670	4390	12	1350	100	2800	5	1	12253300	540	-38.02	1.56	12	0.61	-116.00	2827.00	8300	20240403	-46.87	2780	20241209	58.63	6140	-28.18	20250206	3285	34.25	20250102	8300	-46.87	20240403	2780	58.63	20241209	4.12	N	434480	100	12 억	151645	N	N	N	N
137	20250306	091218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4410	-120	5	-2.65	131988630	29708	9.67	4530	4545	4375	5880	3175	4530	4437.70	1.24	-3148	4716	4622	4436	4342	4156	4670	4390	12	1350	100	2800	5	1	12253300	540	-38.02	1.56	12	0.24	-116.00	2827.00	8300	20240403	-46.87	2780	20241209	58.63	6140	-28.18	20250206	3285	34.25	20250102	8300	-46.87	20240403	2780	58.63	20241209	4.12	N	434480	100	12 억	151645	N	N	N	N
138	20250305	161157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4530	265	2	6.21	843622565	191075	145.39	4250	4530	4250	5540	2990	4265	4412.82	1.26	-2418	4435	4350	4250	4165	4065	4300	4115	12	1275	100	2640	5	1	12253300	555	-39.05	1.60	12	1.56	-116.00	2827.00	8300	20240403	-45.42	2780	20241209	62.95	6140	-26.22	20250206	3285	37.90	20250102	8300	-45.42	20240403	2780	62.95	20241209	4.14	N	434480	100	12 억	154882	N	Y	N	N
139	20250305	151204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4480	215	2	5.04	678981974	154581	117.62	4250	4490	4250	5540	2990	4265	4392.40	1.26	-3450	4435	4350	4250	4165	4065	4300	4115	12	1275	100	2640	5	1	12253300	549	-38.62	1.58	12	1.26	-116.00	2827.00	8300	20240403	-46.02	2780	20241209	61.15	6140	-27.04	20250206	3285	36.38	20250102	8300	-46.02	20240403	2780	61.15	20241209	4.14	N	434480	100	12 억	154882	N	N	N	N
140	20250305	141204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4395	130	2	3.05	456878319	104586	79.58	4250	4425	4250	5540	2990	4265	4368.45	1.26	-7823	4435	4350	4250	4165	4065	4300	4115	12	1275	100	2640	5	1	12253300	539	-37.89	1.55	12	0.85	-116.00	2827.00	8300	20240403	-47.05	2780	20241209	58.09	6140	-28.42	20250206	3285	33.79	20250102	8300	-47.05	20240403	2780	58.09	20241209	4.14	N	434480	100	12 억	154882	N	N	N	N
141	20250305	131200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4380	115	2	2.70	441598894	101101	76.93	4250	4425	4250	5540	2990	4265	4367.90	1.26	-8237	4435	4350	4250	4165	4065	4300	4115	12	1275	100	2640	5	1	12253300	537	-37.76	1.55	12	0.83	-116.00	2827.00	8300	20240403	-47.23	2780	20241209	57.55	6140	-28.66	20250206	3285	33.33	20250102	8300	-47.23	20240403	2780	57.55	20241209	4.14	N	434480	100	12 억	154882	N	N	N	N
142	20250305	121202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4365	100	2	2.34	363324287	83149	63.27	4250	4425	4250	5540	2990	4265	4369.56	1.26	-11149	4435	4350	4250	4165	4065	4300	4115	12	1275	100	2640	5	1	12253300	535	-37.63	1.54	12	0.68	-116.00	2827.00	8300	20240403	-47.41	2780	20241209	57.01	6140	-28.91	20250206	3285	32.88	20250102	8300	-47.41	20240403	2780	57.01	20241209	4.14	N	434480	100	12 억	154882	N	N	N	N
143	20250305	111156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4355	90	2	2.11	287922597	65841	50.10	4250	4425	4250	5540	2990	4265	4373.00	1.26	-9364	4435	4350	4250	4165	4065	4300	4115	12	1275	100	2640	5	1	12253300	534	-37.54	1.54	12	0.54	-116.00	2827.00	8300	20240403	-47.53	2780	20241209	56.65	6140	-29.07	20250206	3285	32.57	20250102	8300	-47.53	20240403	2780	56.65	20241209	4.14	N	434480	100	12 억	154882	N	N	N	N
144	20250305	101159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4390	125	2	2.93	235161265	53776	40.92	4250	4425	4250	5540	2990	4265	4372.98	1.26	-6501	4435	4350	4250	4165	4065	4300	4115	12	1275	100	2640	5	1	12253300	538	-37.84	1.55	12	0.44	-116.00	2827.00	8300	20240403	-47.11	2780	20241209	57.91	6140	-28.50	20250206	3285	33.64	20250102	8300	-47.11	20240403	2780	57.91	20241209	4.14	N	434480	100	12 억	154882	N	N	N	N
145	20250305	091200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4350	85	2	1.99	44882220	10378	7.90	4250	4400	4250	5540	2990	4265	4324.75	1.26	1648	4435	4350	4250	4165	4065	4300	4115	12	1275	100	2640	5	1	12253300	533	-37.50	1.54	12	0.08	-116.00	2827.00	8300	20240403	-47.59	2780	20241209	56.47	6140	-29.15	20250206	3285	32.42	20250102	8300	-47.59	20240403	2780	56.47	20241209	4.14	N	434480	100	12 억	154882	N	N	N	N
146	20250304	161147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4265	-120	5	-2.74	540958616	127991	87.95	4315	4335	4150	5700	3070	4385	4226.47	1.20	8000	4508	4446	4358	4296	4208	4477	4327	12	1315	100	2710	5	1	12253300	523	-36.77	1.51	12	1.04	-116.00	2827.00	8300	20240403	-48.61	2780	20241209	53.42	6140	-30.54	20250206	3285	29.83	20250102	8300	-48.61	20240403	2780	53.42	20241209	4.41	N	434480	100	12 억	146713	N	N	N	N
147	20250304	151143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4235	-150	5	-3.42	520874241	123276	84.71	4315	4335	4150	5700	3070	4385	4225.27	1.20	6466	4508	4446	4358	4296	4208	4477	4327	12	1315	100	2710	5	1	12253300	519	-36.51	1.50	12	1.01	-116.00	2827.00	8300	20240403	-48.98	2780	20241209	52.34	6140	-31.03	20250206	3285	28.92	20250102	8300	-48.98	20240403	2780	52.34	20241209	4.41	N	434480	100	12 억	146713	N	N	N	N
148	20250304	141148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4250	-135	5	-3.08	461377301	109276	75.09	4315	4335	4150	5700	3070	4385	4222.13	1.20	2018	4508	4446	4358	4296	4208	4477	4327	12	1315	100	2710	5	1	12253300	521	-36.64	1.50	12	0.89	-116.00	2827.00	8300	20240403	-48.80	2780	20241209	52.88	6140	-30.78	20250206	3285	29.38	20250102	8300	-48.80	20240403	2780	52.88	20241209	4.41	N	434480	100	12 억	146713	N	N	N	N
149	20250304	131145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4240	-145	5	-3.31	421996686	100000	68.72	4315	4335	4150	5700	3070	4385	4219.97	1.20	2630	4508	4446	4358	4296	4208	4477	4327	12	1315	100	2710	5	1	12253300	520	-36.55	1.50	12	0.82	-116.00	2827.00	8300	20240403	-48.92	2780	20241209	52.52	6140	-30.94	20250206	3285	29.07	20250102	8300	-48.92	20240403	2780	52.52	20241209	4.41	N	434480	100	12 억	146713	N	N	N	N
150	20250304	121143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4230	-155	5	-3.53	387676571	91884	63.14	4315	4335	4150	5700	3070	4385	4219.20	1.20	1383	4508	4446	4358	4296	4208	4477	4327	12	1315	100	2710	5	1	12253300	518	-36.47	1.50	12	0.75	-116.00	2827.00	8300	20240403	-49.04	2780	20241209	52.16	6140	-31.11	20250206	3285	28.77	20250102	8300	-49.04	20240403	2780	52.16	20241209	4.41	N	434480	100	12 억	146713	N	N	N	N
151	20250304	111146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4200	-185	5	-4.22	362287906	85865	59.00	4315	4335	4150	5700	3070	4385	4219.27	1.20	-579	4508	4446	4358	4296	4208	4477	4327	12	1315	100	2710	5	1	12253300	515	-36.21	1.49	12	0.70	-116.00	2827.00	8300	20240403	-49.40	2780	20241209	51.08	6140	-31.60	20250206	3285	27.85	20250102	8300	-49.40	20240403	2780	51.08	20241209	4.41	N	434480	100	12 억	146713	N	N	N	N
152	20250304	101140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4220	-165	5	-3.76	299389716	70884	48.71	4315	4335	4150	5700	3070	4385	4223.66	1.20	873	4508	4446	4358	4296	4208	4477	4327	12	1315	100	2710	5	1	12253300	517	-36.38	1.49	12	0.58	-116.00	2827.00	8300	20240403	-49.16	2780	20241209	51.80	6140	-31.27	20250206	3285	28.46	20250102	8300	-49.16	20240403	2780	51.80	20241209	4.41	N	434480	100	12 억	146713	N	N	N	N
153	20250304	091137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4195	-190	5	-4.33	129262386	30294	20.82	4315	4335	4175	5700	3070	4385	4266.93	1.20	-1500	4508	4446	4358	4296	4208	4477	4327	12	1315	100	2710	5	1	12253300	514	-36.16	1.48	12	0.25	-116.00	2827.00	8300	20240403	-49.46	2780	20241209	50.90	6140	-31.68	20250206	3285	27.70	20250102	8300	-49.46	20240403	2780	50.90	20241209	4.41	N	434480	100	12 억	146713	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History