KissMeData/303530/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 3331b58223 Update 2025-03-18 2979 top30,price

2025-03-18 18:11:59 +09:00

38 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	20250318	161125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6890	-10	5	-0.14	59733630	8667	75.83	6900	6970	6840	8970	4830	6900	6892.09	1.44	-1936	6980	6940	6910	6870	6840	6925	6855	37	2070	500	4410	10	1	7339299	506	-32.81	1.26	12	0.12	-210.00	5488.00	14470	20240322	-52.38	5930	20241209	16.19	8130	-15.25	20250204	6670	3.30	20250123	14470	-52.38	20240322	5930	16.19	20241209	2.46	N	303530	500	36 억	105390	N	N	N	N
3	20250318	151130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6870	-30	5	-0.43	56885240	8253	72.21	6900	6970	6850	8970	4830	6900	6892.67	1.44	-1870	6980	6940	6910	6870	6840	6925	6855	37	2070	500	4410	10	1	7339299	504	-32.71	1.25	12	0.11	-210.00	5488.00	14470	20240322	-52.52	5930	20241209	15.85	8130	-15.50	20250204	6670	3.00	20250123	14470	-52.52	20240322	5930	15.85	20241209	2.46	N	303530	500	36 억	105390	N	N	N	N
4	20250318	141127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6890	-10	5	-0.14	47739280	6920	60.55	6900	6970	6850	8970	4830	6900	6898.74	1.44	-1387	6980	6940	6910	6870	6840	6925	6855	37	2070	500	4410	10	1	7339299	506	-32.81	1.26	12	0.09	-210.00	5488.00	14470	20240322	-52.38	5930	20241209	16.19	8130	-15.25	20250204	6670	3.30	20250123	14470	-52.38	20240322	5930	16.19	20241209	2.46	N	303530	500	36 억	105390	N	N	N	N
5	20250318	131126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6880	-20	5	-0.29	42070720	6094	53.32	6900	6970	6850	8970	4830	6900	6903.63	1.44	-1243	6980	6940	6910	6870	6840	6925	6855	37	2070	500	4410	10	1	7339299	505	-32.76	1.25	12	0.08	-210.00	5488.00	14470	20240322	-52.45	5930	20241209	16.02	8130	-15.38	20250204	6670	3.15	20250123	14470	-52.45	20240322	5930	16.02	20241209	2.46	N	303530	500	36 억	105390	N	N	N	N
6	20250318	121129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6900	0	3	0.00	34903980	5053	44.21	6900	6970	6850	8970	4830	6900	6907.58	1.44	-1112	6980	6940	6910	6870	6840	6925	6855	37	2070	500	4410	10	1	7339299	506	-32.86	1.26	12	0.07	-210.00	5488.00	14470	20240322	-52.32	5930	20241209	16.36	8130	-15.13	20250204	6670	3.45	20250123	14470	-52.32	20240322	5930	16.36	20241209	2.46	N	303530	500	36 억	105390	N	N	N	N
7	20250318	111127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6940	40	2	0.58	20163750	2916	25.51	6900	6970	6880	8970	4830	6900	6914.87	1.44	-924	6980	6940	6910	6870	6840	6925	6855	37	2070	500	4410	10	1	7339299	509	-33.05	1.26	12	0.04	-210.00	5488.00	14470	20240322	-52.04	5930	20241209	17.03	8130	-14.64	20250204	6670	4.05	20250123	14470	-52.04	20240322	5930	17.03	20241209	2.46	N	303530	500	36 억	105390	N	N	N	N
8	20250318	101129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6950	50	2	0.72	9458110	1363	11.93	6900	6970	6900	8970	4830	6900	6939.19	1.44	-925	6980	6940	6910	6870	6840	6925	6855	37	2070	500	4410	10	1	7339299	510	-33.10	1.27	12	0.02	-210.00	5488.00	14470	20240322	-51.97	5930	20241209	17.20	8130	-14.51	20250204	6670	4.20	20250123	14470	-51.97	20240322	5930	17.20	20241209	2.46	N	303530	500	36 억	105390	N	N	N	N
9	20250318	091132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6970	70	2	1.01	3283730	475	4.16	6900	6970	6900	8970	4830	6900	6913.12	1.44	-111	6980	6940	6910	6870	6840	6925	6855	37	2070	500	4410	10	1	7339299	512	-33.19	1.27	12	0.01	-210.00	5488.00	14470	20240322	-51.83	5930	20241209	17.54	8130	-14.27	20250204	6670	4.50	20250123	14470	-51.83	20240322	5930	17.54	20241209	2.46	N	303530	500	36 억	105390	N	N	N	N
10	20250317	161124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6900	-50	5	-0.72	78975420	11419	117.65	6950	6950	6880	9030	4870	6950	6916.14	1.44	-485	7043	6996	6943	6896	6843	7020	6920	37	2080	500	4440	10	1	7339299	506	49.29	1.20	12	0.16	140.00	5750.00	14470	20240322	-52.32	5930	20241209	16.36	8130	-15.13	20250204	6670	3.45	20250123	14470	-52.32	20240322	5930	16.36	20241209	2.47	N	303530	500	36 억	105873	N	N	N	N
11	20250317	151123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6940	-10	5	-0.14	75114670	10860	111.89	6950	6950	6880	9030	4870	6950	6916.64	1.44	-564	7043	6996	6943	6896	6843	7020	6920	37	2080	500	4440	10	1	7339299	509	49.57	1.21	12	0.15	140.00	5750.00	14470	20240322	-52.04	5930	20241209	17.03	8130	-14.64	20250204	6670	4.05	20250123	14470	-52.04	20240322	5930	17.03	20241209	2.47	N	303530	500	36 억	105873	N	N	N	N
12	20250317	141125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6910	-40	5	-0.58	59676080	8628	88.89	6950	6950	6880	9030	4870	6950	6916.56	1.44	-727	7043	6996	6943	6896	6843	7020	6920	37	2080	500	4440	10	1	7339299	507	49.36	1.20	12	0.12	140.00	5750.00	14470	20240322	-52.25	5930	20241209	16.53	8130	-15.01	20250204	6670	3.60	20250123	14470	-52.25	20240322	5930	16.53	20241209	2.47	N	303530	500	36 억	105873	N	N	N	N
13	20250317	131124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6940	-10	5	-0.14	36746430	5313	54.74	6950	6950	6880	9030	4870	6950	6916.32	1.44	-107	7043	6996	6943	6896	6843	7020	6920	37	2080	500	4440	10	1	7339299	509	49.57	1.21	12	0.07	140.00	5750.00	14470	20240322	-52.04	5930	20241209	17.03	8130	-14.64	20250204	6670	4.05	20250123	14470	-52.04	20240322	5930	17.03	20241209	2.47	N	303530	500	36 억	105873	N	N	N	N
14	20250317	121124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6940	-10	5	-0.14	28157770	4069	41.92	6950	6950	6880	9030	4870	6950	6920.07	1.44	-107	7043	6996	6943	6896	6843	7020	6920	37	2080	500	4440	10	1	7339299	509	49.57	1.21	12	0.06	140.00	5750.00	14470	20240322	-52.04	5930	20241209	17.03	8130	-14.64	20250204	6670	4.05	20250123	14470	-52.04	20240322	5930	17.03	20241209	2.47	N	303530	500	36 억	105873	N	N	N	N
15	20250317	111124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6920	-30	5	-0.43	24076670	3480	35.85	6950	6950	6880	9030	4870	6950	6918.58	1.44	-60	7043	6996	6943	6896	6843	7020	6920	37	2080	500	4440	10	1	7339299	508	49.43	1.20	12	0.05	140.00	5750.00	14470	20240322	-52.18	5930	20241209	16.69	8130	-14.88	20250204	6670	3.75	20250123	14470	-52.18	20240322	5930	16.69	20241209	2.47	N	303530	500	36 억	105873	N	N	N	N
16	20250317	101122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6910	-40	5	-0.58	15178910	2190	22.56	6950	6950	6900	9030	4870	6950	6931.01	1.44	473	7043	6996	6943	6896	6843	7020	6920	37	2080	500	4440	10	1	7339299	507	49.36	1.20	12	0.03	140.00	5750.00	14470	20240322	-52.25	5930	20241209	16.53	8130	-15.01	20250204	6670	3.60	20250123	14470	-52.25	20240322	5930	16.53	20241209	2.47	N	303530	500	36 억	105873	N	N	N	N
17	20250317	091126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6940	-10	5	-0.14	6029040	868	8.94	6950	6950	6920	9030	4870	6950	6945.90	1.44	704	7043	6996	6943	6896	6843	7020	6920	37	2080	500	4440	10	1	7339299	509	49.57	1.21	12	0.01	140.00	5750.00	14470	20240322	-52.04	5930	20241209	17.03	8130	-14.64	20250204	6670	4.05	20250123	14470	-52.04	20240322	5930	17.03	20241209	2.47	N	303530	500	36 억	105873	N	N	N	N
18	20250314	161119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6950	30	2	0.43	67095270	9686	167.20	6910	6990	6890	8990	4850	6920	6927.04	1.40	2611	7086	7002	6956	6872	6826	6980	6850	37	2070	500	4420	10	1	7339299	510	49.64	1.21	12	0.13	140.00	5750.00	14470	20240322	-51.97	5930	20241209	17.20	8130	-14.51	20250204	6670	4.20	20250123	14470	-51.97	20240322	5930	17.20	20241209	2.47	N	303530	500	36 억	103094	N	N	N	N
19	20250314	151127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6950	30	2	0.43	64801760	9356	161.51	6910	6990	6890	8990	4850	6920	6926.22	1.40	2612	7086	7002	6956	6872	6826	6980	6850	37	2070	500	4420	10	1	7339299	510	49.64	1.21	12	0.13	140.00	5750.00	14470	20240322	-51.97	5930	20241209	17.20	8130	-14.51	20250204	6670	4.20	20250123	14470	-51.97	20240322	5930	17.20	20241209	2.47	N	303530	500	36 억	103094	N	N	N	N
20	20250314	141120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6970	50	2	0.72	64090930	9254	159.74	6910	6990	6890	8990	4850	6920	6925.75	1.40	2614	7086	7002	6956	6872	6826	6980	6850	37	2070	500	4420	10	1	7339299	512	49.79	1.21	12	0.13	140.00	5750.00	14470	20240322	-51.83	5930	20241209	17.54	8130	-14.27	20250204	6670	4.50	20250123	14470	-51.83	20240322	5930	17.54	20241209	2.47	N	303530	500	36 억	103094	N	N	N	N
21	20250314	131119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6980	60	2	0.87	57928580	8371	144.50	6910	6990	6890	8990	4850	6920	6920.15	1.40	2708	7086	7002	6956	6872	6826	6980	6850	37	2070	500	4420	10	1	7339299	512	49.86	1.21	12	0.11	140.00	5750.00	14470	20240322	-51.76	5930	20241209	17.71	8130	-14.15	20250204	6670	4.65	20250123	14470	-51.76	20240322	5930	17.71	20241209	2.47	N	303530	500	36 억	103094	N	N	N	N
22	20250314	121121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6950	30	2	0.43	53940560	7798	134.61	6910	6960	6890	8990	4850	6920	6917.23	1.40	2543	7086	7002	6956	6872	6826	6980	6850	37	2070	500	4420	10	1	7339299	510	49.64	1.21	12	0.11	140.00	5750.00	14470	20240322	-51.97	5930	20241209	17.20	8130	-14.51	20250204	6670	4.20	20250123	14470	-51.97	20240322	5930	17.20	20241209	2.47	N	303530	500	36 억	103094	N	N	N	N
23	20250314	111121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6930	10	2	0.14	53426280	7724	133.33	6910	6960	6890	8990	4850	6920	6916.92	1.40	2559	7086	7002	6956	6872	6826	6980	6850	37	2070	500	4420	10	1	7339299	509	49.50	1.21	12	0.11	140.00	5750.00	14470	20240322	-52.11	5930	20241209	16.86	8130	-14.76	20250204	6670	3.90	20250123	14470	-52.11	20240322	5930	16.86	20241209	2.47	N	303530	500	36 억	103094	N	N	N	N
24	20250314	101120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6960	40	2	0.58	27475530	3979	68.69	6910	6960	6890	8990	4850	6920	6905.13	1.40	2616	7086	7002	6956	6872	6826	6980	6850	37	2070	500	4420	10	1	7339299	511	49.71	1.21	12	0.05	140.00	5750.00	14470	20240322	-51.90	5930	20241209	17.37	8130	-14.39	20250204	6670	4.35	20250123	14470	-51.90	20240322	5930	17.37	20241209	2.47	N	303530	500	36 억	103094	N	N	N	N
25	20250314	091126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6890	-30	5	-0.43	11093440	1610	27.79	6910	6960	6890	8990	4850	6920	6890.34	1.40	1481	7086	7002	6956	6872	6826	6980	6850	37	2070	500	4420	10	1	7339299	506	49.21	1.20	12	0.02	140.00	5750.00	14470	20240322	-52.38	5930	20241209	16.19	8130	-15.25	20250204	6670	3.30	20250123	14470	-52.38	20240322	5930	16.19	20241209	2.47	N	303530	500	36 억	103094	N	N	N	N
26	20250313	161113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6920	-90	5	-1.28	38895400	5597	68.71	7010	7040	6910	9110	4910	7010	6949.33	1.37	-1003	7230	7120	7050	6940	6870	7175	6995	37	2100	500	4480	10	1	7339299	508	49.43	1.20	12	0.08	140.00	5750.00	14500	20240229	-52.28	5930	20241209	16.69	8130	-14.88	20250204	6670	3.75	20250123	14470	-52.18	20240322	5930	16.69	20241209	2.49	N	303530	500	36 억	100523	N	N	N	N
27	20250313	151113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6940	-70	5	-1.00	34597080	4976	61.09	7010	7040	6910	9110	4910	7010	6952.79	1.37	-779	7230	7120	7050	6940	6870	7175	6995	37	2100	500	4480	10	1	7339299	509	49.57	1.21	12	0.07	140.00	5750.00	14500	20240229	-52.14	5930	20241209	17.03	8130	-14.64	20250204	6670	4.05	20250123	14470	-52.04	20240322	5930	17.03	20241209	2.49	N	303530	500	36 억	100523	N	N	N	N
28	20250313	141114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6960	-50	5	-0.71	23584600	3385	41.55	7010	7040	6910	9110	4910	7010	6967.39	1.37	-518	7230	7120	7050	6940	6870	7175	6995	37	2100	500	4480	10	1	7339299	511	49.71	1.21	12	0.05	140.00	5750.00	14500	20240229	-52.00	5930	20241209	17.37	8130	-14.39	20250204	6670	4.35	20250123	14470	-51.90	20240322	5930	17.37	20241209	2.49	N	303530	500	36 억	100523	N	N	N	N
29	20250313	131113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6990	-20	5	-0.29	18639590	2673	32.81	7010	7040	6910	9110	4910	7010	6973.28	1.37	-338	7230	7120	7050	6940	6870	7175	6995	37	2100	500	4480	10	1	7339299	513	49.93	1.22	12	0.04	140.00	5750.00	14500	20240229	-51.79	5930	20241209	17.88	8130	-14.02	20250204	6670	4.80	20250123	14470	-51.69	20240322	5930	17.88	20241209	2.49	N	303530	500	36 억	100523	N	N	N	N
30	20250313	121113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7000	-10	5	-0.14	17531280	2514	30.86	7010	7040	6910	9110	4910	7010	6973.46	1.37	-290	7230	7120	7050	6940	6870	7175	6995	37	2100	500	4480	10	1	7339299	514	50.00	1.22	12	0.03	140.00	5750.00	14500	20240229	-51.72	5930	20241209	18.04	8130	-13.90	20250204	6670	4.95	20250123	14470	-51.62	20240322	5930	18.04	20241209	2.49	N	303530	500	36 억	100523	N	N	N	N
31	20250313	111115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7010	0	3	0.00	16425780	2356	28.92	7010	7040	6910	9110	4910	7010	6971.89	1.37	-254	7230	7120	7050	6940	6870	7175	6995	37	2100	500	4480	10	1	7339299	514	50.07	1.22	12	0.03	140.00	5750.00	14500	20240229	-51.66	5930	20241209	18.21	8130	-13.78	20250204	6670	5.10	20250123	14470	-51.55	20240322	5930	18.21	20241209	2.49	N	303530	500	36 억	100523	N	N	N	N
32	20250313	101113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6990	-20	5	-0.29	16062230	2304	28.28	7010	7040	6910	9110	4910	7010	6971.45	1.37	-254	7230	7120	7050	6940	6870	7175	6995	37	2100	500	4480	10	1	7339299	513	49.93	1.22	12	0.03	140.00	5750.00	14500	20240229	-51.79	5930	20241209	17.88	8130	-14.02	20250204	6670	4.80	20250123	14470	-51.69	20240322	5930	17.88	20241209	2.49	N	303530	500	36 억	100523	N	N	N	N
33	20250313	091116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7030	20	2	0.29	5098000	735	9.02	7010	7040	6910	9110	4910	7010	6936.05	1.37	30	7230	7120	7050	6940	6870	7175	6995	37	2100	500	4480	10	1	7339299	516	50.21	1.22	12	0.01	140.00	5750.00	14500	20240229	-51.52	5930	20241209	18.55	8130	-13.53	20250204	6670	5.40	20250123	14470	-51.42	20240322	5930	18.55	20241209	2.49	N	303530	500	36 억	100523	N	N	N	N
34	20250312	161107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7010	40	2	0.57	57181020	8140	60.22	6990	7160	6980	9060	4880	6970	7024.70	1.34	1706	7196	7082	6936	6822	6676	7010	6750	37	2090	500	4460	10	1	7339299	514	50.07	1.22	12	0.11	140.00	5750.00	14690	20240228	-52.28	5930	20241209	18.21	8130	-13.78	20250204	6670	5.10	20250123	14470	-51.55	20240322	5930	18.21	20241209	2.49	N	303530	500	36 억	98703	N	N	N	N
35	20250312	151108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6990	20	2	0.29	52536110	7476	55.31	6990	7160	6980	9060	4880	6970	7027.30	1.34	1451	7196	7082	6936	6822	6676	7010	6750	37	2090	500	4460	10	1	7339299	513	49.93	1.22	12	0.10	140.00	5750.00	14690	20240228	-52.42	5930	20241209	17.88	8130	-14.02	20250204	6670	4.80	20250123	14470	-51.69	20240322	5930	17.88	20241209	2.49	N	303530	500	36 억	98703	N	N	N	N
36	20250312	141105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7000	30	2	0.43	48219650	6859	50.75	6990	7160	6980	9060	4880	6970	7030.13	1.34	1399	7196	7082	6936	6822	6676	7010	6750	37	2090	500	4460	10	1	7339299	514	50.00	1.22	12	0.09	140.00	5750.00	14690	20240228	-52.35	5930	20241209	18.04	8130	-13.90	20250204	6670	4.95	20250123	14470	-51.62	20240322	5930	18.04	20241209	2.49	N	303530	500	36 억	98703	N	N	N	N
37	20250312	131107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7040	70	2	1.00	41948290	5968	44.16	6990	7160	6980	9060	4880	6970	7028.87	1.34	1249	7196	7082	6936	6822	6676	7010	6750	37	2090	500	4460	10	1	7339299	517	50.29	1.22	12	0.08	140.00	5750.00	14690	20240228	-52.08	5930	20241209	18.72	8130	-13.41	20250204	6670	5.55	20250123	14470	-51.35	20240322	5930	18.72	20241209	2.49	N	303530	500	36 억	98703	N	N	N	N
38	20250312	121110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7050	80	2	1.15	38090770	5418	40.09	6990	7160	6980	9060	4880	6970	7030.41	1.34	1211	7196	7082	6936	6822	6676	7010	6750	37	2090	500	4460	10	1	7339299	517	50.36	1.23	12	0.07	140.00	5750.00	14690	20240228	-52.01	5930	20241209	18.89	8130	-13.28	20250204	6670	5.70	20250123	14470	-51.28	20240322	5930	18.89	20241209	2.49	N	303530	500	36 억	98703	N	N	N	N
39	20250312	111102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7040	70	2	1.00	26302360	3745	27.71	6990	7160	6980	9060	4880	6970	7023.33	1.34	335	7196	7082	6936	6822	6676	7010	6750	37	2090	500	4460	10	1	7339299	517	50.29	1.22	12	0.05	140.00	5750.00	14690	20240228	-52.08	5930	20241209	18.72	8130	-13.41	20250204	6670	5.55	20250123	14470	-51.35	20240322	5930	18.72	20241209	2.49	N	303530	500	36 억	98703	N	N	N	N
40	20250312	101104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7110	140	2	2.01	12935180	1835	13.58	6990	7160	6990	9060	4880	6970	7049.14	1.34	323	7196	7082	6936	6822	6676	7010	6750	37	2090	500	4460	10	1	7339299	522	50.79	1.24	12	0.03	140.00	5750.00	14690	20240228	-51.60	5930	20241209	19.90	8130	-12.55	20250204	6670	6.60	20250123	14470	-50.86	20240322	5930	19.90	20241209	2.49	N	303530	500	36 억	98703	N	N	N	N
41	20250312	091112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7110	140	2	2.01	7672370	1093	8.09	6990	7110	6990	9060	4880	6970	7019.55	1.34	455	7196	7082	6936	6822	6676	7010	6750	37	2090	500	4460	10	1	7339299	522	50.79	1.24	12	0.01	140.00	5750.00	14690	20240228	-51.60	5930	20241209	19.90	8130	-12.55	20250204	6670	6.60	20250123	14470	-50.86	20240322	5930	19.90	20241209	2.49	N	303530	500	36 억	98703	N	N	N	N
42	20250311	161059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6970	-80	5	-1.13	92499260	13412	135.42	7050	7050	6790	9160	4940	7050	6896.73	1.40	-3549	7156	7102	7046	6992	6936	7130	7020	37	2110	500	4510	10	1	7339299	512	49.79	1.21	12	0.18	140.00	5750.00	14690	20240228	-52.55	5930	20241209	17.54	8130	-14.27	20250204	6670	4.50	20250123	14470	-51.83	20240322	5930	17.54	20241209	2.46	N	303530	500	36 억	102440	N	N	N	N
43	20250311	151102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6940	-110	5	-1.56	89935930	13043	131.69	7050	7050	6790	9160	4940	7050	6895.34	1.40	-3676	7156	7102	7046	6992	6936	7130	7020	37	2110	500	4510	10	1	7339299	509	49.57	1.21	12	0.18	140.00	5750.00	14690	20240228	-52.76	5930	20241209	17.03	8130	-14.64	20250204	6670	4.05	20250123	14470	-52.04	20240322	5930	17.03	20241209	2.46	N	303530	500	36 억	102440	N	N	N	N
44	20250311	141105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6980	-70	5	-0.99	89415025	12968	130.94	7050	7050	6790	9160	4940	7050	6895.05	1.40	-3675	7156	7102	7046	6992	6936	7130	7020	37	2110	500	4510	10	1	7339299	512	49.86	1.21	12	0.18	140.00	5750.00	14690	20240228	-52.48	5930	20241209	17.71	8130	-14.15	20250204	6670	4.65	20250123	14470	-51.76	20240322	5930	17.71	20241209	2.46	N	303530	500	36 억	102440	N	N	N	N
45	20250311	131102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6900	-150	5	-2.13	87855725	12744	128.68	7050	7050	6790	9160	4940	7050	6893.89	1.40	-3855	7156	7102	7046	6992	6936	7130	7020	37	2110	500	4510	10	1	7339299	506	49.29	1.20	12	0.17	140.00	5750.00	14690	20240228	-53.03	5930	20241209	16.36	8130	-15.13	20250204	6670	3.45	20250123	14470	-52.32	20240322	5930	16.36	20241209	2.46	N	303530	500	36 억	102440	N	N	N	N
46	20250311	121059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6900	-150	5	-2.13	82819055	12017	121.33	7050	7050	6790	9160	4940	7050	6891.82	1.40	-3876	7156	7102	7046	6992	6936	7130	7020	37	2110	500	4510	10	1	7339299	506	49.29	1.20	12	0.16	140.00	5750.00	14690	20240228	-53.03	5930	20241209	16.36	8130	-15.13	20250204	6670	3.45	20250123	14470	-52.32	20240322	5930	16.36	20241209	2.46	N	303530	500	36 억	102440	N	N	N	N
47	20250311	111100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6880	-170	5	-2.41	77812135	11290	113.99	7050	7050	6790	9160	4940	7050	6892.13	1.40	-4112	7156	7102	7046	6992	6936	7130	7020	37	2110	500	4510	10	1	7339299	505	49.14	1.20	12	0.15	140.00	5750.00	14690	20240228	-53.17	5930	20241209	16.02	8130	-15.38	20250204	6670	3.15	20250123	14470	-52.45	20240322	5930	16.02	20241209	2.46	N	303530	500	36 억	102440	N	N	N	N
48	20250311	101101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6910	-140	5	-1.99	37865495	5462	55.15	7050	7050	6890	9160	4940	7050	6932.53	1.40	-702	7156	7102	7046	6992	6936	7130	7020	37	2110	500	4510	10	1	7339299	507	49.36	1.20	12	0.07	140.00	5750.00	14690	20240228	-52.96	5930	20241209	16.53	8130	-15.01	20250204	6670	3.60	20250123	14470	-52.25	20240322	5930	16.53	20241209	2.46	N	303530	500	36 억	102440	N	N	N	N
49	20250311	091102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6940	-110	5	-1.56	13448335	1941	19.60	7050	7050	6900	9160	4940	7050	6928.56	1.40	-205	7156	7102	7046	6992	6936	7130	7020	37	2110	500	4510	10	1	7339299	509	49.57	1.21	12	0.03	140.00	5750.00	14690	20240228	-52.76	5930	20241209	17.03	8130	-14.64	20250204	6670	4.05	20250123	14470	-52.04	20240322	5930	17.03	20241209	2.46	N	303530	500	36 억	102440	N	N	N	N
50	20250310	161051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7050	-80	5	-1.12	68701600	9752	48.33	7040	7100	6990	9260	5000	7130	7044.87	1.40	72	7456	7292	7136	6972	6816	7375	7055	37	2130	500	4560	10	1	7339299	517	50.36	1.23	12	0.13	140.00	5750.00	14690	20240228	-52.01	5930	20241209	18.89	8130	-13.28	20250204	6670	5.70	20250123	14470	-51.28	20240322	5930	18.89	20241209	2.49	N	303530	500	36 억	102479	N	N	N	N
51	20250310	151059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7050	-80	5	-1.12	67113400	9527	47.21	7040	7100	6990	9260	5000	7130	7044.55	1.40	240	7456	7292	7136	6972	6816	7375	7055	37	2130	500	4560	10	1	7339299	517	50.36	1.23	12	0.13	140.00	5750.00	14690	20240228	-52.01	5930	20241209	18.89	8130	-13.28	20250204	6670	5.70	20250123	14470	-51.28	20240322	5930	18.89	20241209	2.49	N	303530	500	36 억	102479	N	N	N	N
52	20250310	141057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7080	-50	5	-0.70	61685670	8757	43.40	7040	7100	6990	9260	5000	7130	7044.16	1.40	312	7456	7292	7136	6972	6816	7375	7055	37	2130	500	4560	10	1	7339299	520	50.57	1.23	12	0.12	140.00	5750.00	14690	20240228	-51.80	5930	20241209	19.39	8130	-12.92	20250204	6670	6.15	20250123	14470	-51.07	20240322	5930	19.39	20241209	2.49	N	303530	500	36 억	102479	N	N	N	N
53	20250310	131055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7080	-50	5	-0.70	61253870	8696	43.10	7040	7100	6990	9260	5000	7130	7043.91	1.40	312	7456	7292	7136	6972	6816	7375	7055	37	2130	500	4560	10	1	7339299	520	50.57	1.23	12	0.12	140.00	5750.00	14690	20240228	-51.80	5930	20241209	19.39	8130	-12.92	20250204	6670	6.15	20250123	14470	-51.07	20240322	5930	19.39	20241209	2.49	N	303530	500	36 억	102479	N	N	N	N
54	20250310	121053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7090	-40	5	-0.56	47963860	6810	33.75	7040	7100	6990	9260	5000	7130	7043.15	1.40	392	7456	7292	7136	6972	6816	7375	7055	37	2130	500	4560	10	1	7339299	520	50.64	1.23	12	0.09	140.00	5750.00	14690	20240228	-51.74	5930	20241209	19.56	8130	-12.79	20250204	6670	6.30	20250123	14470	-51.00	20240322	5930	19.56	20241209	2.49	N	303530	500	36 억	102479	N	N	N	N
55	20250310	111053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7070	-60	5	-0.84	43180890	6132	30.39	7040	7100	6990	9260	5000	7130	7041.89	1.40	386	7456	7292	7136	6972	6816	7375	7055	37	2130	500	4560	10	1	7339299	519	50.50	1.23	12	0.08	140.00	5750.00	14690	20240228	-51.87	5930	20241209	19.22	8130	-13.04	20250204	6670	6.00	20250123	14470	-51.14	20240322	5930	19.22	20241209	2.49	N	303530	500	36 억	102479	N	N	N	N
56	20250310	101053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7050	-80	5	-1.12	24460480	3476	17.23	7040	7100	6990	9260	5000	7130	7036.96	1.40	221	7456	7292	7136	6972	6816	7375	7055	37	2130	500	4560	10	1	7339299	517	50.36	1.23	12	0.05	140.00	5750.00	14690	20240228	-52.01	5930	20241209	18.89	8130	-13.28	20250204	6670	5.70	20250123	14470	-51.28	20240322	5930	18.89	20241209	2.49	N	303530	500	36 억	102479	N	N	N	N
57	20250310	091055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7030	-100	5	-1.40	7619540	1085	5.38	7040	7050	6990	9260	5000	7130	7022.62	1.40	-340	7456	7292	7136	6972	6816	7375	7055	37	2130	500	4560	10	1	7339299	516	50.21	1.22	12	0.01	140.00	5750.00	14690	20240228	-52.14	5930	20241209	18.55	8130	-13.53	20250204	6670	5.40	20250123	14470	-51.42	20240322	5930	18.55	20241209	2.49	N	303530	500	36 억	102479	N	N	N	N
58	20250307	161052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7130	0	3	0.00	142948970	19961	57.98	7110	7300	6980	9260	5000	7130	7161.41	1.47	-5593	7756	7442	7266	6952	6776	7600	7110	37	2130	500	4560	10	1	7339299	523	50.93	1.24	12	0.27	140.00	5750.00	15090	20240223	-52.75	5930	20241209	20.24	8130	-12.30	20250204	6670	6.90	20250123	14470	-50.73	20240322	5930	20.24	20241209	2.52	N	303530	500	36 억	107991	N	N	N	N
59	20250307	151056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7120	-10	5	-0.14	138351985	19317	56.11	7110	7300	6980	9260	5000	7130	7162.19	1.47	-5452	7756	7442	7266	6952	6776	7600	7110	37	2130	500	4560	10	1	7339299	523	50.86	1.24	12	0.26	140.00	5750.00	15090	20240223	-52.82	5930	20241209	20.07	8130	-12.42	20250204	6670	6.75	20250123	14470	-50.79	20240322	5930	20.07	20241209	2.52	N	303530	500	36 억	107991	N	N	N	N
60	20250307	141052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7110	-20	5	-0.28	118039875	16468	47.83	7110	7300	6980	9260	5000	7130	7167.83	1.47	-5204	7756	7442	7266	6952	6776	7600	7110	37	2130	500	4560	10	1	7339299	522	50.79	1.24	12	0.22	140.00	5750.00	15090	20240223	-52.88	5930	20241209	19.90	8130	-12.55	20250204	6670	6.60	20250123	14470	-50.86	20240322	5930	19.90	20241209	2.52	N	303530	500	36 억	107991	N	N	N	N
61	20250307	131054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7110	-20	5	-0.28	109787275	15309	44.47	7110	7300	6980	9260	5000	7130	7171.42	1.47	-4577	7756	7442	7266	6952	6776	7600	7110	37	2130	500	4560	10	1	7339299	522	50.79	1.24	12	0.21	140.00	5750.00	15090	20240223	-52.88	5930	20241209	19.90	8130	-12.55	20250204	6670	6.60	20250123	14470	-50.86	20240322	5930	19.90	20241209	2.52	N	303530	500	36 억	107991	N	N	N	N
62	20250307	121053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7150	20	2	0.28	102132285	14232	41.34	7110	7300	6980	9260	5000	7130	7176.24	1.47	-4484	7756	7442	7266	6952	6776	7600	7110	37	2130	500	4560	10	1	7339299	525	51.07	1.24	12	0.19	140.00	5750.00	15090	20240223	-52.62	5930	20241209	20.57	8130	-12.05	20250204	6670	7.20	20250123	14470	-50.59	20240322	5930	20.57	20241209	2.52	N	303530	500	36 억	107991	N	N	N	N
63	20250307	111051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7160	30	2	0.42	87011985	12106	35.16	7110	7300	6980	9260	5000	7130	7187.51	1.47	-4519	7756	7442	7266	6952	6776	7600	7110	37	2130	500	4560	10	1	7339299	525	51.14	1.25	12	0.16	140.00	5750.00	15090	20240223	-52.55	5930	20241209	20.74	8130	-11.93	20250204	6670	7.35	20250123	14470	-50.52	20240322	5930	20.74	20241209	2.52	N	303530	500	36 억	107991	N	N	N	N
64	20250307	101049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7250	120	2	1.68	66522735	9245	26.85	7110	7300	6980	9260	5000	7130	7195.54	1.47	-3700	7756	7442	7266	6952	6776	7600	7110	37	2130	500	4560	10	1	7339299	532	51.79	1.26	12	0.13	140.00	5750.00	15090	20240223	-51.95	5930	20241209	22.26	8130	-10.82	20250204	6670	8.70	20250123	14470	-49.90	20240322	5930	22.26	20241209	2.52	N	303530	500	36 억	107991	N	N	N	N
65	20250307	091056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7130	0	3	0.00	10546080	1503	4.37	7110	7130	6980	9260	5000	7130	7016.69	1.47	410	7756	7442	7266	6952	6776	7600	7110	37	2130	500	4560	10	1	7339299	523	50.93	1.24	12	0.02	140.00	5750.00	15090	20240223	-52.75	5930	20241209	20.24	8130	-12.30	20250204	6670	6.90	20250123	14470	-50.73	20240322	5930	20.24	20241209	2.52	N	303530	500	36 억	107991	N	N	N	N
66	20250306	161045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7130	-80	5	-1.11	252667880	34409	206.20	7090	7580	7090	9370	5050	7210	7343.40	1.49	-2246	7463	7336	7093	6966	6723	7400	7030	37	2160	500	4610	10	1	7339299	523	50.93	1.24	12	0.47	140.00	5750.00	16570	20240222	-56.97	5930	20241209	20.24	8130	-12.30	20250204	6670	6.90	20250123	14470	-50.73	20240322	5930	20.24	20241209	2.52	N	303530	500	36 억	109262	N	N	N	N
67	20250306	151045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7200	-10	5	-0.14	246852650	33594	201.32	7090	7580	7090	9370	5050	7210	7348.12	1.49	-2156	7463	7336	7093	6966	6723	7400	7030	37	2160	500	4610	10	1	7339299	528	51.43	1.25	12	0.46	140.00	5750.00	16570	20240222	-56.55	5930	20241209	21.42	8130	-11.44	20250204	6670	7.95	20250123	14470	-50.24	20240322	5930	21.42	20241209	2.52	N	303530	500	36 억	109262	N	N	N	N
68	20250306	141045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7240	30	2	0.42	235401300	31999	191.76	7090	7580	7090	9370	5050	7210	7356.52	1.49	-2075	7463	7336	7093	6966	6723	7400	7030	37	2160	500	4610	10	1	7339299	531	51.71	1.26	12	0.44	140.00	5750.00	16570	20240222	-56.31	5930	20241209	22.09	8130	-10.95	20250204	6670	8.55	20250123	14470	-49.97	20240322	5930	22.09	20241209	2.52	N	303530	500	36 억	109262	N	N	N	N
69	20250306	131045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7220	10	2	0.14	229834860	31225	187.12	7090	7580	7090	9370	5050	7210	7360.60	1.49	-2181	7463	7336	7093	6966	6723	7400	7030	37	2160	500	4610	10	1	7339299	530	51.57	1.26	12	0.43	140.00	5750.00	16570	20240222	-56.43	5930	20241209	21.75	8130	-11.19	20250204	6670	8.25	20250123	14470	-50.10	20240322	5930	21.75	20241209	2.52	N	303530	500	36 억	109262	N	N	N	N
70	20250306	121044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7240	30	2	0.42	228434570	31030	185.95	7090	7580	7090	9370	5050	7210	7361.73	1.49	-2249	7463	7336	7093	6966	6723	7400	7030	37	2160	500	4610	10	1	7339299	531	51.71	1.26	12	0.42	140.00	5750.00	16570	20240222	-56.31	5930	20241209	22.09	8130	-10.95	20250204	6670	8.55	20250123	14470	-49.97	20240322	5930	22.09	20241209	2.52	N	303530	500	36 억	109262	N	N	N	N
71	20250306	111041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7280	70	2	0.97	206982610	28052	168.11	7090	7580	7090	9370	5050	7210	7378.53	1.49	-3919	7463	7336	7093	6966	6723	7400	7030	37	2160	500	4610	10	1	7339299	534	52.00	1.27	12	0.38	140.00	5750.00	16570	20240222	-56.07	5930	20241209	22.77	8130	-10.46	20250204	6670	9.15	20250123	14470	-49.69	20240322	5930	22.77	20241209	2.52	N	303530	500	36 억	109262	N	N	N	N
72	20250306	101043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7300	90	2	1.25	168048145	22677	135.90	7090	7580	7090	9370	5050	7210	7410.51	1.49	-3751	7463	7336	7093	6966	6723	7400	7030	37	2160	500	4610	10	1	7339299	536	52.14	1.27	12	0.31	140.00	5750.00	16570	20240222	-55.94	5930	20241209	23.10	8130	-10.21	20250204	6670	9.45	20250123	14470	-49.55	20240322	5930	23.10	20241209	2.52	N	303530	500	36 억	109262	N	N	N	N
73	20250306	091048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7200	-10	5	-0.14	4938950	687	4.12	7090	7250	7090	9370	5050	7210	7189.16	1.49	-123	7463	7336	7093	6966	6723	7400	7030	37	2160	500	4610	10	1	7339299	528	51.43	1.25	12	0.01	140.00	5750.00	16570	20240222	-56.55	5930	20241209	21.42	8130	-11.44	20250204	6670	7.95	20250123	14470	-50.24	20240322	5930	21.42	20241209	2.52	N	303530	500	36 억	109262	N	N	N	N
74	20250305	161032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7210	250	2	3.59	118354160	16675	86.24	6850	7220	6850	9040	4880	6960	7097.31	1.41	5652	7180	7070	6970	6860	6760	7020	6810	37	2080	500	4450	10	1	7339299	529	51.50	1.25	12	0.23	140.00	5750.00	16570	20240222	-56.49	5930	20241209	21.59	8130	-11.32	20250204	6670	8.10	20250123	14470	-50.17	20240322	5930	21.59	20241209	2.51	N	303530	500	36 억	103498	N	N	N	N
75	20250305	151037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7200	240	2	3.45	116293560	16389	84.76	6850	7220	6850	9040	4880	6960	7095.83	1.41	5738	7180	7070	6970	6860	6760	7020	6810	37	2080	500	4450	10	1	7339299	528	51.43	1.25	12	0.22	140.00	5750.00	16570	20240222	-56.55	5930	20241209	21.42	8130	-11.44	20250204	6670	7.95	20250123	14470	-50.24	20240322	5930	21.42	20241209	2.51	N	303530	500	36 억	103498	N	N	N	N
76	20250305	141036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7140	180	2	2.59	84443250	11950	61.81	6850	7180	6850	9040	4880	6960	7066.38	1.41	5216	7180	7070	6970	6860	6760	7020	6810	37	2080	500	4450	10	1	7339299	524	51.00	1.24	12	0.16	140.00	5750.00	16570	20240222	-56.91	5930	20241209	20.40	8130	-12.18	20250204	6670	7.05	20250123	14470	-50.66	20240322	5930	20.40	20241209	2.51	N	303530	500	36 억	103498	N	N	N	N
77	20250305	131032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7100	140	2	2.01	73530340	10418	53.88	6850	7180	6850	9040	4880	6960	7058.01	1.41	4072	7180	7070	6970	6860	6760	7020	6810	37	2080	500	4450	10	1	7339299	521	50.71	1.23	12	0.14	140.00	5750.00	16570	20240222	-57.15	5930	20241209	19.73	8130	-12.67	20250204	6670	6.45	20250123	14470	-50.93	20240322	5930	19.73	20241209	2.51	N	303530	500	36 억	103498	N	N	N	N
78	20250305	121035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7080	120	2	1.72	70503800	9991	51.67	6850	7180	6850	9040	4880	6960	7056.73	1.41	3932	7180	7070	6970	6860	6760	7020	6810	37	2080	500	4450	10	1	7339299	520	50.57	1.23	12	0.14	140.00	5750.00	16570	20240222	-57.27	5930	20241209	19.39	8130	-12.92	20250204	6670	6.15	20250123	14470	-51.07	20240322	5930	19.39	20241209	2.51	N	303530	500	36 억	103498	N	N	N	N
79	20250305	111028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7110	150	2	2.16	49697170	7058	36.50	6850	7180	6850	9040	4880	6960	7041.25	1.41	2860	7180	7070	6970	6860	6760	7020	6810	37	2080	500	4450	10	1	7339299	522	50.79	1.24	12	0.10	140.00	5750.00	16570	20240222	-57.09	5930	20241209	19.90	8130	-12.55	20250204	6670	6.60	20250123	14470	-50.86	20240322	5930	19.90	20241209	2.51	N	303530	500	36 억	103498	N	N	N	N
80	20250305	101033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7070	110	2	1.58	29442920	4194	21.69	6850	7180	6850	9040	4880	6960	7020.25	1.41	18	7180	7070	6970	6860	6760	7020	6810	37	2080	500	4450	10	1	7339299	519	50.50	1.23	12	0.06	140.00	5750.00	16570	20240222	-57.33	5930	20241209	19.22	8130	-13.04	20250204	6670	6.00	20250123	14470	-51.14	20240322	5930	19.22	20241209	2.51	N	303530	500	36 억	103498	N	N	N	N
81	20250305	091032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7150	190	2	2.73	15766430	2255	11.66	6850	7180	6850	9040	4880	6960	6991.76	1.41	85	7180	7070	6970	6860	6760	7020	6810	37	2080	500	4450	10	1	7339299	525	51.07	1.24	12	0.03	140.00	5750.00	16570	20240222	-56.85	5930	20241209	20.57	8130	-12.05	20250204	6670	7.20	20250123	14470	-50.59	20240322	5930	20.57	20241209	2.51	N	303530	500	36 억	103498	N	N	N	N
82	20250304	161022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6960	-80	5	-1.14	133495820	19235	138.10	7040	7080	6870	9150	4930	7040	6940.26	1.42	-1042	7240	7140	7090	6990	6940	7115	6965	37	2110	500	4500	10	1	7339299	511	49.71	1.21	12	0.26	140.00	5750.00	17560	20240220	-60.36	5930	20241209	17.37	8130	-14.39	20250204	6670	4.35	20250123	14470	-51.90	20240322	5930	17.37	20241209	2.53	N	303530	500	36 억	104540	N	N	N	N
83	20250304	151018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6980	-60	5	-0.85	132444980	19084	137.02	7040	7080	6870	9150	4930	7040	6940.11	1.42	-1047	7240	7140	7090	6990	6940	7115	6965	37	2110	500	4500	10	1	7339299	512	49.86	1.21	12	0.26	140.00	5750.00	17560	20240220	-60.25	5930	20241209	17.71	8130	-14.15	20250204	6670	4.65	20250123	14470	-51.76	20240322	5930	17.71	20241209	2.53	N	303530	500	36 억	104540	N	N	N	N
84	20250304	141023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6960	-80	5	-1.14	99727970	14374	103.20	7040	7080	6870	9150	4930	7040	6938.08	1.42	-2342	7240	7140	7090	6990	6940	7115	6965	37	2110	500	4500	10	1	7339299	511	49.71	1.21	12	0.20	140.00	5750.00	17560	20240220	-60.36	5930	20241209	17.37	8130	-14.39	20250204	6670	4.35	20250123	14470	-51.90	20240322	5930	17.37	20241209	2.53	N	303530	500	36 억	104540	N	N	N	N
85	20250304	131020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6960	-80	5	-1.14	90620290	13067	93.82	7040	7080	6870	9150	4930	7040	6935.05	1.42	-2716	7240	7140	7090	6990	6940	7115	6965	37	2110	500	4500	10	1	7339299	511	49.71	1.21	12	0.18	140.00	5750.00	17560	20240220	-60.36	5930	20241209	17.37	8130	-14.39	20250204	6670	4.35	20250123	14470	-51.90	20240322	5930	17.37	20241209	2.53	N	303530	500	36 억	104540	N	N	N	N
86	20250304	121017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6900	-140	5	-1.99	48410360	6959	49.96	7040	7080	6890	9150	4930	7040	6956.51	1.42	-2403	7240	7140	7090	6990	6940	7115	6965	37	2110	500	4500	10	1	7339299	506	49.29	1.20	12	0.09	140.00	5750.00	17560	20240220	-60.71	5930	20241209	16.36	8130	-15.13	20250204	6670	3.45	20250123	14470	-52.32	20240322	5930	16.36	20241209	2.53	N	303530	500	36 억	104540	N	N	N	N
87	20250304	111021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6960	-80	5	-1.14	44160080	6346	45.56	7040	7080	6890	9150	4930	7040	6958.73	1.42	-2372	7240	7140	7090	6990	6940	7115	6965	37	2110	500	4500	10	1	7339299	511	49.71	1.21	12	0.09	140.00	5750.00	17560	20240220	-60.36	5930	20241209	17.37	8130	-14.39	20250204	6670	4.35	20250123	14470	-51.90	20240322	5930	17.37	20241209	2.53	N	303530	500	36 억	104540	N	N	N	N
88	20250304	101015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6990	-50	5	-0.71	38885980	5585	40.10	7040	7080	6890	9150	4930	7040	6962.57	1.42	-1961	7240	7140	7090	6990	6940	7115	6965	37	2110	500	4500	10	1	7339299	513	49.93	1.22	12	0.08	140.00	5750.00	17560	20240220	-60.19	5930	20241209	17.88	8130	-14.02	20250204	6670	4.80	20250123	14470	-51.69	20240322	5930	17.88	20241209	2.53	N	303530	500	36 억	104540	N	N	N	N
89	20250304	091012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7030	-10	5	-0.14	16143330	2301	16.52	7040	7080	6950	9150	4930	7040	7015.79	1.42	-1484	7240	7140	7090	6990	6940	7115	6965	37	2110	500	4500	10	1	7339299	516	50.21	1.22	12	0.03	140.00	5750.00	17560	20240220	-59.97	5930	20241209	18.55	8130	-13.53	20250204	6670	5.40	20250123	14470	-51.42	20240322	5930	18.55	20241209	2.53	N	303530	500	36 억	104540	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History