KissMeData/067000/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	141046	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1462	-56	5	-3.69	116906892	79570	108.39	1510	1510	1456	1973	1063	1518	1469.23	1.82	-23123	1574	1545	1531	1502	1488	1539	1496	354	455	500	1090	1	1	69903446	1022	-18.51	1.07	12	0.11	-79.00	1366.00	3020	20240327	-51.59	1300	20241115	12.46	1730	-15.49	20250115	1451	0.76	20250203	2895	-49.50	20240402	1300	12.46	20241115	1.79	Y	067000	500	353 억	1270827	N	N	317	N	N
3	20250328	160628	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1518	-34	5	-2.19	112009646	73286	178.09	1554	1560	1517	2015	1087	1552	1528.49	1.67	-10339	1609	1580	1566	1537	1523	1573	1530	354	463	500	1110	1	1	69903446	1061	-19.22	1.11	12	0.10	-79.00	1366.00	3020	20240327	-49.74	1300	20241115	16.77	1730	-12.25	20250115	1451	4.62	20250203	2950	-48.54	20240328	1300	16.77	20241115	1.78	N	067000	500	353 억	1170716	N	N	317	N	N
4	20250328	150631	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1521	-31	5	-2.00	100023185	65394	158.92	1554	1560	1520	2015	1087	1552	1529.55	1.67	-9700	1609	1580	1566	1537	1523	1573	1530	354	463	500	1110	1	1	69903446	1063	-19.25	1.11	12	0.09	-79.00	1366.00	3020	20240327	-49.64	1300	20241115	17.00	1730	-12.08	20250115	1451	4.82	20250203	2950	-48.44	20240328	1300	17.00	20241115	1.78	N	067000	500	353 억	1170716	N	N	388	N	N
5	20250328	140632	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1526	-26	5	-1.68	87756704	57334	139.33	1554	1560	1520	2015	1087	1552	1530.62	1.67	-10682	1609	1580	1566	1537	1523	1573	1530	354	463	500	1110	1	1	69903446	1067	-19.32	1.12	12	0.08	-79.00	1366.00	3020	20240327	-49.47	1300	20241115	17.38	1730	-11.79	20250115	1451	5.17	20250203	2950	-48.27	20240328	1300	17.38	20241115	1.78	N	067000	500	353 억	1170716	N	N	388	N	N
6	20250328	130631	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1521	-31	5	-2.00	62279556	40697	98.90	1554	1560	1520	2015	1087	1552	1530.32	1.67	-10040	1609	1580	1566	1537	1523	1573	1530	354	463	500	1110	1	1	69903446	1063	-19.25	1.11	12	0.06	-79.00	1366.00	3020	20240327	-49.64	1300	20241115	17.00	1730	-12.08	20250115	1451	4.82	20250203	2950	-48.44	20240328	1300	17.00	20241115	1.78	N	067000	500	353 억	1170716	N	N	388	N	N
7	20250328	120631	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1524	-28	5	-1.80	45094826	29408	71.47	1554	1560	1520	2015	1087	1552	1533.42	1.67	-10243	1609	1580	1566	1537	1523	1573	1530	354	463	500	1110	1	1	69903446	1065	-19.29	1.12	12	0.04	-79.00	1366.00	3020	20240327	-49.54	1300	20241115	17.23	1730	-11.91	20250115	1451	5.03	20250203	2950	-48.34	20240328	1300	17.23	20241115	1.78	N	067000	500	353 억	1170716	N	N	388	N	N
8	20250328	110628	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1529	-23	5	-1.48	32980187	21463	52.16	1554	1560	1524	2015	1087	1552	1536.61	1.67	-9680	1609	1580	1566	1537	1523	1573	1530	354	463	500	1110	1	1	69903446	1069	-19.35	1.12	12	0.03	-79.00	1366.00	3020	20240327	-49.37	1300	20241115	17.62	1730	-11.62	20250115	1451	5.38	20250203	2950	-48.17	20240328	1300	17.62	20241115	1.78	N	067000	500	353 억	1170716	N	N	388	N	N
9	20250328	100632	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1525	-27	5	-1.74	29172993	18981	46.13	1554	1560	1524	2015	1087	1552	1536.96	1.67	-9655	1609	1580	1566	1537	1523	1573	1530	354	463	500	1110	1	1	69903446	1066	-19.30	1.12	12	0.03	-79.00	1366.00	3020	20240327	-49.50	1300	20241115	17.31	1730	-11.85	20250115	1451	5.10	20250203	2950	-48.31	20240328	1300	17.31	20241115	1.78	N	067000	500	353 억	1170716	N	N	388	N	N
10	20250328	090637	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1544	-8	5	-0.52	2506629	1614	3.92	1554	1560	1541	2015	1087	1552	1553.05	1.67	-454	1609	1580	1566	1537	1523	1573	1530	354	463	500	1110	1	1	69903446	1079	-19.54	1.13	12	0.00	-79.00	1366.00	3020	20240327	-48.87	1300	20241115	18.77	1730	-10.75	20250115	1451	6.41	20250203	2950	-47.66	20240328	1300	18.77	20241115	1.78	N	067000	500	353 억	1170716	N	N	388	N	N
11	20250327	161531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1552	-44	5	-2.76	64649031	41150	69.19	1565	1595	1552	2070	1118	1596	1571.06	1.70	-16611	1628	1611	1586	1569	1544	1620	1578	354	474	500	1140	1	1	69903446	1085	-19.65	1.14	12	0.06	-79.00	1366.00	3020	20240327	-48.61	1300	20241115	19.38	1730	-10.29	20250115	1451	6.96	20250203	3020	-48.61	20240327	1300	19.38	20241115	1.78	N	067000	500	353 억	1187250	N	N	388	N	N
12	20250327	150629	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1569	-27	5	-1.69	56105079	35677	59.99	1565	1595	1565	2070	1118	1596	1572.58	1.70	-13608	1628	1611	1586	1569	1544	1620	1578	354	474	500	1140	1	1	69903446	1097	-19.86	1.15	12	0.05	-79.00	1366.00	3020	20240327	-48.05	1300	20241115	20.69	1730	-9.31	20250115	1451	8.13	20250203	3020	-48.05	20240327	1300	20.69	20241115	1.78	N	067000	500	353 억	1187250	N	N	6	N	N
13	20250327	140629	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1570	-26	5	-1.63	34543299	21932	36.88	1565	1595	1565	2070	1118	1596	1575.02	1.70	-6939	1628	1611	1586	1569	1544	1620	1578	354	474	500	1140	1	1	69903446	1097	-19.87	1.15	12	0.03	-79.00	1366.00	3020	20240327	-48.01	1300	20241115	20.77	1730	-9.25	20250115	1451	8.20	20250203	3020	-48.01	20240327	1300	20.77	20241115	1.78	N	067000	500	353 억	1187250	N	N	6	N	N
14	20250327	130627	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1571	-25	5	-1.57	32345662	20533	34.52	1565	1595	1565	2070	1118	1596	1575.30	1.70	-5873	1628	1611	1586	1569	1544	1620	1578	354	474	500	1140	1	1	69903446	1098	-19.89	1.15	12	0.03	-79.00	1366.00	3020	20240327	-47.98	1300	20241115	20.85	1730	-9.19	20250115	1451	8.27	20250203	3020	-47.98	20240327	1300	20.85	20241115	1.78	N	067000	500	353 억	1187250	N	N	6	N	N
15	20250327	120633	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1574	-22	5	-1.38	30978467	19663	33.06	1565	1595	1565	2070	1118	1596	1575.47	1.70	-5116	1628	1611	1586	1569	1544	1620	1578	354	474	500	1140	1	1	69903446	1100	-19.92	1.15	12	0.03	-79.00	1366.00	3020	20240327	-47.88	1300	20241115	21.08	1730	-9.02	20250115	1451	8.48	20250203	3020	-47.88	20240327	1300	21.08	20241115	1.78	N	067000	500	353 억	1187250	N	N	6	N	N
16	20250327	110632	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1571	-25	5	-1.57	24185802	15342	25.80	1565	1595	1565	2070	1118	1596	1576.44	1.70	-1763	1628	1611	1586	1569	1544	1620	1578	354	474	500	1140	1	1	69903446	1098	-19.89	1.15	12	0.02	-79.00	1366.00	3020	20240327	-47.98	1300	20241115	20.85	1730	-9.19	20250115	1451	8.27	20250203	3020	-47.98	20240327	1300	20.85	20241115	1.78	N	067000	500	353 억	1187250	N	N	6	N	N
17	20250327	100627	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1584	-12	5	-0.75	19068758	12098	20.34	1565	1595	1565	2070	1118	1596	1576.19	1.70	1329	1628	1611	1586	1569	1544	1620	1578	354	474	500	1140	1	1	69903446	1107	-20.05	1.16	12	0.02	-79.00	1366.00	3020	20240327	-47.55	1300	20241115	21.85	1730	-8.44	20250115	1451	9.17	20250203	3020	-47.55	20240327	1300	21.85	20241115	1.78	N	067000	500	353 억	1187250	N	N	6	N	N
18	20250327	090630	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1567	-29	5	-1.82	8099071	5169	8.69	1565	1580	1565	2070	1118	1596	1566.85	1.70	2930	1628	1611	1586	1569	1544	1620	1578	354	474	500	1140	1	1	69903446	1095	-19.84	1.15	12	0.01	-79.00	1366.00	3020	20240327	-48.11	1300	20241115	20.54	1730	-9.42	20250115	1451	7.99	20250203	3020	-48.11	20240327	1300	20.54	20241115	1.78	N	067000	500	353 억	1187250	N	N	6	N	N
19	20250326	160623	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1596	25	2	1.59	93049734	58711	38.41	1565	1603	1561	2040	1100	1571	1584.88	1.59	3429	1609	1590	1575	1556	1541	1588	1554	354	469	500	1130	1	1	69903446	1116	-20.20	1.17	12	0.08	-79.00	1366.00	3020	20240327	-47.15	1300	20241115	22.77	1730	-7.75	20250115	1451	9.99	20250203	3020	-47.15	20240327	1300	22.77	20241115	1.76	N	067000	500	353 억	1113468	N	N	6	N	N
20	20250326	150623	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1600	29	2	1.85	81781663	51574	33.75	1565	1603	1561	2040	1100	1571	1585.71	1.59	2858	1609	1590	1575	1556	1541	1588	1554	354	469	500	1130	1	1	69903446	1118	-20.25	1.17	12	0.07	-79.00	1366.00	3020	20240327	-47.02	1300	20241115	23.08	1730	-7.51	20250115	1451	10.27	20250203	3020	-47.02	20240327	1300	23.08	20241115	1.76	N	067000	500	353 억	1113468	N	N	140	N	N
21	20250326	140624	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1598	27	2	1.72	77292747	48764	31.91	1565	1601	1561	2040	1100	1571	1585.04	1.59	1162	1609	1590	1575	1556	1541	1588	1554	354	469	500	1130	1	1	69903446	1117	-20.23	1.17	12	0.07	-79.00	1366.00	3020	20240327	-47.09	1300	20241115	22.92	1730	-7.63	20250115	1451	10.13	20250203	3020	-47.09	20240327	1300	22.92	20241115	1.76	N	067000	500	353 억	1113468	N	N	140	N	N
22	20250326	130626	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1588	17	2	1.08	41380916	26187	17.13	1565	1590	1561	2040	1100	1571	1580.21	1.59	-5320	1609	1590	1575	1556	1541	1588	1554	354	469	500	1130	1	1	69903446	1110	-20.10	1.16	12	0.04	-79.00	1366.00	3020	20240327	-47.42	1300	20241115	22.15	1730	-8.21	20250115	1451	9.44	20250203	3020	-47.42	20240327	1300	22.15	20241115	1.76	N	067000	500	353 억	1113468	N	N	140	N	N
23	20250326	120628	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1586	15	2	0.95	28029137	17717	11.59	1565	1590	1563	2040	1100	1571	1582.05	1.59	-5316	1609	1590	1575	1556	1541	1588	1554	354	469	500	1130	1	1	69903446	1109	-20.08	1.16	12	0.03	-79.00	1366.00	3020	20240327	-47.48	1300	20241115	22.00	1730	-8.32	20250115	1451	9.30	20250203	3020	-47.48	20240327	1300	22.00	20241115	1.76	N	067000	500	353 억	1113468	N	N	140	N	N
24	20250326	110625	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1585	14	2	0.89	26818195	16953	11.09	1565	1590	1563	2040	1100	1571	1581.91	1.59	-4911	1609	1590	1575	1556	1541	1588	1554	354	469	500	1130	1	1	69903446	1108	-20.06	1.16	12	0.02	-79.00	1366.00	3020	20240327	-47.52	1300	20241115	21.92	1730	-8.38	20250115	1451	9.24	20250203	3020	-47.52	20240327	1300	21.92	20241115	1.76	N	067000	500	353 억	1113468	N	N	140	N	N
25	20250326	100626	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1589	18	2	1.15	13508588	8530	5.58	1565	1590	1565	2040	1100	1571	1583.66	1.59	-4105	1609	1590	1575	1556	1541	1588	1554	354	469	500	1130	1	1	69903446	1111	-20.11	1.16	12	0.01	-79.00	1366.00	3020	20240327	-47.38	1300	20241115	22.23	1730	-8.15	20250115	1451	9.51	20250203	3020	-47.38	20240327	1300	22.23	20241115	1.76	N	067000	500	353 억	1113468	N	N	140	N	N
26	20250326	090626	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1583	12	2	0.76	1439286	911	0.60	1565	1583	1565	2040	1100	1571	1579.90	1.59	194	1609	1590	1575	1556	1541	1588	1554	354	469	500	1130	1	1	69903446	1107	-20.04	1.16	12	0.00	-79.00	1366.00	3020	20240327	-47.58	1300	20241115	21.77	1730	-8.50	20250115	1451	9.10	20250203	3020	-47.58	20240327	1300	21.77	20241115	1.76	N	067000	500	353 억	1113468	N	N	140	N	N
27	20250325	160622	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1571	-6	5	-0.38	238654002	152483	305.44	1571	1594	1560	2050	1104	1577	1565.12	1.50	-14572	1612	1594	1582	1564	1552	1603	1573	354	473	500	1130	1	1	69903446	1098	-19.89	1.15	12	0.22	-79.00	1366.00	3020	20240327	-47.98	1300	20241115	20.85	1730	-9.19	20250115	1451	8.27	20250203	3020	-47.98	20240327	1300	20.85	20241115	1.77	N	067000	500	353 억	1045310	N	N	140	N	N
28	20250325	150623	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1561	-16	5	-1.01	237477323	151734	303.94	1571	1594	1560	2050	1104	1577	1565.09	1.50	-14192	1612	1594	1582	1564	1552	1603	1573	354	473	500	1130	1	1	69903446	1091	-19.76	1.14	12	0.22	-79.00	1366.00	3020	20240327	-48.31	1300	20241115	20.08	1730	-9.77	20250115	1451	7.58	20250203	3020	-48.31	20240327	1300	20.08	20241115	1.77	N	067000	500	353 억	1045310	N	N	293	N	N
29	20250325	140621	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1562	-15	5	-0.95	221305235	141394	283.23	1571	1594	1560	2050	1104	1577	1565.17	1.50	-13946	1612	1594	1582	1564	1552	1603	1573	354	473	500	1130	1	1	69903446	1092	-19.77	1.14	12	0.20	-79.00	1366.00	3020	20240327	-48.28	1300	20241115	20.15	1730	-9.71	20250115	1451	7.65	20250203	3020	-48.28	20240327	1300	20.15	20241115	1.77	N	067000	500	353 억	1045310	N	N	293	N	N
30	20250325	130621	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1561	-16	5	-1.01	177419271	113268	226.89	1571	1594	1560	2050	1104	1577	1566.37	1.50	-11375	1612	1594	1582	1564	1552	1603	1573	354	473	500	1130	1	1	69903446	1091	-19.76	1.14	12	0.16	-79.00	1366.00	3020	20240327	-48.31	1300	20241115	20.08	1730	-9.77	20250115	1451	7.58	20250203	3020	-48.31	20240327	1300	20.08	20241115	1.77	N	067000	500	353 억	1045310	N	N	293	N	N
31	20250325	120621	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1562	-15	5	-0.95	166526854	106290	212.91	1571	1594	1560	2050	1104	1577	1566.72	1.50	-11089	1612	1594	1582	1564	1552	1603	1573	354	473	500	1130	1	1	69903446	1092	-19.77	1.14	12	0.15	-79.00	1366.00	3020	20240327	-48.28	1300	20241115	20.15	1730	-9.71	20250115	1451	7.65	20250203	3020	-48.28	20240327	1300	20.15	20241115	1.77	N	067000	500	353 억	1045310	N	N	293	N	N
32	20250325	110621	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1572	-5	5	-0.32	75723703	48120	96.39	1571	1594	1565	2050	1104	1577	1573.64	1.50	-7065	1612	1594	1582	1564	1552	1603	1573	354	473	500	1130	1	1	69903446	1099	-19.90	1.15	12	0.07	-79.00	1366.00	3020	20240327	-47.95	1300	20241115	20.92	1730	-9.13	20250115	1451	8.34	20250203	3020	-47.95	20240327	1300	20.92	20241115	1.77	N	067000	500	353 억	1045310	N	N	293	N	N
33	20250325	100631	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1577	0	3	0.00	71659320	45536	91.21	1571	1594	1565	2050	1104	1577	1573.68	1.50	-5502	1612	1594	1582	1564	1552	1603	1573	354	473	500	1130	1	1	69903446	1102	-19.96	1.15	12	0.07	-79.00	1366.00	3020	20240327	-47.78	1300	20241115	21.31	1730	-8.84	20250115	1451	8.68	20250203	3020	-47.78	20240327	1300	21.31	20241115	1.77	N	067000	500	353 억	1045310	N	N	293	N	N
34	20250325	090626	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1593	16	2	1.01	18215067	11530	23.10	1571	1594	1571	2050	1104	1577	1579.80	1.50	-3752	1612	1594	1582	1564	1552	1603	1573	354	473	500	1130	1	1	69903446	1114	-20.16	1.17	12	0.02	-79.00	1366.00	3020	20240327	-47.25	1300	20241115	22.54	1730	-7.92	20250115	1451	9.79	20250203	3020	-47.25	20240327	1300	22.54	20241115	1.77	N	067000	500	353 억	1045310	N	N	293	N	N
35	20250324	160619	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1577	-14	5	-0.88	78871110	49866	91.43	1576	1600	1570	2065	1114	1591	1581.66	1.49	-4574	1619	1605	1585	1571	1551	1595	1561	354	474	500	1140	1	1	69903446	1102	19.96	1.04	12	0.07	79.00	1517.00	3020	20240327	-47.78	1300	20241115	21.31	1730	-8.84	20250115	1451	8.68	20250203	3020	-47.78	20240327	1300	21.31	20241115	1.77	N	067000	500	353 억	1038945	N	N	293	N	N
36	20250324	150624	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1582	-9	5	-0.57	70740762	44711	81.98	1576	1600	1570	2065	1114	1591	1582.18	1.49	-1018	1619	1605	1585	1571	1551	1595	1561	354	474	500	1140	1	1	69903446	1106	20.03	1.04	12	0.06	79.00	1517.00	3020	20240327	-47.62	1300	20241115	21.69	1730	-8.55	20250115	1451	9.03	20250203	3020	-47.62	20240327	1300	21.69	20241115	1.77	N	067000	500	353 억	1038945	N	N	0	N	N
37	20250324	140624	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1580	-11	5	-0.69	67198807	42468	77.87	1576	1600	1570	2065	1114	1591	1582.34	1.49	-610	1619	1605	1585	1571	1551	1595	1561	354	474	500	1140	1	1	69903446	1104	20.00	1.04	12	0.06	79.00	1517.00	3020	20240327	-47.68	1300	20241115	21.54	1730	-8.67	20250115	1451	8.89	20250203	3020	-47.68	20240327	1300	21.54	20241115	1.77	N	067000	500	353 억	1038945	N	N	0	N	N
38	20250324	130624	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1580	-11	5	-0.69	58414318	36908	67.67	1576	1600	1570	2065	1114	1591	1582.70	1.49	328	1619	1605	1585	1571	1551	1595	1561	354	474	500	1140	1	1	69903446	1104	20.00	1.04	12	0.05	79.00	1517.00	3020	20240327	-47.68	1300	20241115	21.54	1730	-8.67	20250115	1451	8.89	20250203	3020	-47.68	20240327	1300	21.54	20241115	1.77	N	067000	500	353 억	1038945	N	N	0	N	N
39	20250324	120624	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1587	-4	5	-0.25	35484729	22428	41.12	1576	1600	1570	2065	1114	1591	1582.16	1.49	2189	1619	1605	1585	1571	1551	1595	1561	354	474	500	1140	1	1	69903446	1109	20.09	1.05	12	0.03	79.00	1517.00	3020	20240327	-47.45	1300	20241115	22.08	1730	-8.27	20250115	1451	9.37	20250203	3020	-47.45	20240327	1300	22.08	20241115	1.77	N	067000	500	353 억	1038945	N	N	0	N	N
40	20250324	110623	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1596	5	2	0.31	32527372	20574	37.72	1576	1600	1570	2065	1114	1591	1580.99	1.49	2231	1619	1605	1585	1571	1551	1595	1561	354	474	500	1140	1	1	69903446	1116	20.20	1.05	12	0.03	79.00	1517.00	3020	20240327	-47.15	1300	20241115	22.77	1730	-7.75	20250115	1451	9.99	20250203	3020	-47.15	20240327	1300	22.77	20241115	1.77	N	067000	500	353 억	1038945	N	N	0	N	N
41	20250324	100621	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1591	0	3	0.00	27279033	17285	31.69	1576	1600	1570	2065	1114	1591	1578.19	1.49	2638	1619	1605	1585	1571	1551	1595	1561	354	474	500	1140	1	1	69903446	1112	20.14	1.05	12	0.02	79.00	1517.00	3020	20240327	-47.32	1300	20241115	22.38	1730	-8.03	20250115	1451	9.65	20250203	3020	-47.32	20240327	1300	22.38	20241115	1.77	N	067000	500	353 억	1038945	N	N	0	N	N
42	20250324	090624	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1600	9	2	0.57	158143	100	0.18	1576	1600	1576	2065	1114	1591	1581.43	1.49	-22	1619	1605	1585	1571	1551	1595	1561	354	474	500	1140	1	1	69903446	1118	20.25	1.05	12	0.00	79.00	1517.00	3020	20240327	-47.02	1300	20241115	23.08	1730	-7.51	20250115	1451	10.27	20250203	3020	-47.02	20240327	1300	23.08	20241115	1.77	N	067000	500	353 억	1038945	N	N	0	N	N
43	20250321	160638	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1591	-7	5	-0.44	86160298	54535	35.05	1598	1599	1565	2075	1119	1598	1579.91	1.46	-6067	1630	1614	1606	1590	1582	1610	1586	354	477	500	1150	1	1	69903446	1112	20.14	1.05	12	0.08	79.00	1517.00	3020	20240327	-47.32	1300	20241115	22.38	1730	-8.03	20250115	1451	9.65	20250203	3020	-47.32	20240327	1300	22.38	20241115	1.76	N	067000	500	353 억	1023847	N	N	0	N	N
44	20250321	150622	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1579	-19	5	-1.19	77859900	49296	31.68	1598	1599	1565	2075	1119	1598	1579.44	1.46	-5682	1630	1614	1606	1590	1582	1610	1586	354	477	500	1150	1	1	69903446	1104	19.99	1.04	12	0.07	79.00	1517.00	3020	20240327	-47.72	1300	20241115	21.46	1730	-8.73	20250115	1451	8.82	20250203	3020	-47.72	20240327	1300	21.46	20241115	1.76	N	067000	500	353 억	1023847	N	N	0	N	N
45	20250321	140623	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1579	-19	5	-1.19	69663901	44114	28.35	1598	1599	1565	2075	1119	1598	1579.18	1.46	-4482	1630	1614	1606	1590	1582	1610	1586	354	477	500	1150	1	1	69903446	1104	19.99	1.04	12	0.06	79.00	1517.00	3020	20240327	-47.72	1300	20241115	21.46	1730	-8.73	20250115	1451	8.82	20250203	3020	-47.72	20240327	1300	21.46	20241115	1.76	N	067000	500	353 억	1023847	N	N	0	N	N
46	20250321	130623	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1585	-13	5	-0.81	61332280	38847	24.96	1598	1599	1565	2075	1119	1598	1578.82	1.46	-4157	1630	1614	1606	1590	1582	1610	1586	354	477	500	1150	1	1	69903446	1108	20.06	1.04	12	0.06	79.00	1517.00	3020	20240327	-47.52	1300	20241115	21.92	1730	-8.38	20250115	1451	9.24	20250203	3020	-47.52	20240327	1300	21.92	20241115	1.76	N	067000	500	353 억	1023847	N	N	0	N	N
47	20250321	120624	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1583	-15	5	-0.94	53967297	34202	21.98	1598	1599	1565	2075	1119	1598	1577.90	1.46	-5747	1630	1614	1606	1590	1582	1610	1586	354	477	500	1150	1	1	69903446	1107	20.04	1.04	12	0.05	79.00	1517.00	3020	20240327	-47.58	1300	20241115	21.77	1730	-8.50	20250115	1451	9.10	20250203	3020	-47.58	20240327	1300	21.77	20241115	1.76	N	067000	500	353 억	1023847	N	N	0	N	N
48	20250321	110623	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1582	-16	5	-1.00	48520374	30758	19.77	1598	1599	1565	2075	1119	1598	1577.49	1.46	-2874	1630	1614	1606	1590	1582	1610	1586	354	477	500	1150	1	1	69903446	1106	20.03	1.04	12	0.04	79.00	1517.00	3020	20240327	-47.62	1300	20241115	21.69	1730	-8.55	20250115	1451	9.03	20250203	3020	-47.62	20240327	1300	21.69	20241115	1.76	N	067000	500	353 억	1023847	N	N	0	N	N
49	20250321	100624	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1569	-29	5	-1.81	40827665	25865	16.62	1598	1599	1566	2075	1119	1598	1578.49	1.46	409	1630	1614	1606	1590	1582	1610	1586	354	477	500	1150	1	1	69903446	1097	19.86	1.03	12	0.04	79.00	1517.00	3020	20240327	-48.05	1300	20241115	20.69	1730	-9.31	20250115	1451	8.13	20250203	3020	-48.05	20240327	1300	20.69	20241115	1.76	N	067000	500	353 억	1023847	N	N	0	N	N
50	20250321	090626	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1598	0	3	0.00	4406331	2759	1.77	1598	1599	1592	2075	1119	1598	1597.08	1.46	-301	1630	1614	1606	1590	1582	1610	1586	354	477	500	1150	1	1	69903446	1117	20.23	1.05	12	0.00	79.00	1517.00	3020	20240327	-47.09	1300	20241115	22.92	1730	-7.63	20250115	1451	10.13	20250203	3020	-47.09	20240327	1300	22.92	20241115	1.76	N	067000	500	353 억	1023847	N	N	0	N	N
51	20250320	160916	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1598	-16	5	-0.99	249053579	155447	477.96	1622	1622	1598	2095	1130	1614	1602.18	1.46	6169	1630	1621	1608	1599	1586	1625	1603	354	481	500	1160	1	1	69903446	1117	20.23	1.05	12	0.22	79.00	1517.00	3020	20240327	-47.09	1300	20241115	22.92	1730	-7.63	20250115	1451	10.13	20250203	3020	-47.09	20240327	1300	22.92	20241115	1.74	N	067000	500	353 억	1017677	N	N	9	N	N
52	20250320	150622	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1600	-14	5	-0.87	179955158	112210	345.02	1622	1622	1600	2095	1130	1614	1603.74	1.46	5513	1630	1621	1608	1599	1586	1625	1603	354	481	500	1160	1	1	69903446	1118	20.25	1.05	12	0.16	79.00	1517.00	3020	20240327	-47.02	1300	20241115	23.08	1730	-7.51	20250115	1451	10.27	20250203	3020	-47.02	20240327	1300	23.08	20241115	1.74	N	067000	500	353 억	1017677	N	N	9	N	N
53	20250320	140624	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1611	-3	5	-0.19	143792455	89614	275.54	1622	1622	1600	2095	1130	1614	1604.58	1.46	2806	1630	1621	1608	1599	1586	1625	1603	354	481	500	1160	1	1	69903446	1126	20.39	1.06	12	0.13	79.00	1517.00	3020	20240327	-46.66	1300	20241115	23.92	1730	-6.88	20250115	1451	11.03	20250203	3020	-46.66	20240327	1300	23.92	20241115	1.74	N	067000	500	353 억	1017677	N	N	9	N	N
54	20250320	130623	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1610	-4	5	-0.25	137969280	86002	264.43	1622	1622	1600	2095	1130	1614	1604.26	1.46	3229	1630	1621	1608	1599	1586	1625	1603	354	481	500	1160	1	1	69903446	1125	20.38	1.06	12	0.12	79.00	1517.00	3020	20240327	-46.69	1300	20241115	23.85	1730	-6.94	20250115	1451	10.96	20250203	3020	-46.69	20240327	1300	23.85	20241115	1.74	N	067000	500	353 억	1017677	N	N	9	N	N
55	20250320	120621	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1607	-7	5	-0.43	56565508	35310	108.57	1622	1622	1600	2095	1130	1614	1601.97	1.46	5337	1630	1621	1608	1599	1586	1625	1603	354	481	500	1160	1	1	69903446	1123	20.34	1.06	12	0.05	79.00	1517.00	3020	20240327	-46.79	1300	20241115	23.62	1730	-7.11	20250115	1451	10.75	20250203	3020	-46.79	20240327	1300	23.62	20241115	1.74	N	067000	500	353 억	1017677	N	N	9	N	N
56	20250320	110622	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1606	-8	5	-0.50	51084319	31905	98.10	1622	1622	1600	2095	1130	1614	1601.14	1.46	3764	1630	1621	1608	1599	1586	1625	1603	354	481	500	1160	1	1	69903446	1123	20.33	1.06	12	0.05	79.00	1517.00	3020	20240327	-46.82	1300	20241115	23.54	1730	-7.17	20250115	1451	10.68	20250203	3020	-46.82	20240327	1300	23.54	20241115	1.74	N	067000	500	353 억	1017677	N	N	9	N	N
57	20250320	100620	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1605	-9	5	-0.56	44090009	27546	84.70	1622	1622	1600	2095	1130	1614	1600.60	1.46	1301	1630	1621	1608	1599	1586	1625	1603	354	481	500	1160	1	1	69903446	1122	20.32	1.06	12	0.04	79.00	1517.00	3020	20240327	-46.85	1300	20241115	23.46	1730	-7.23	20250115	1451	10.61	20250203	3020	-46.85	20240327	1300	23.46	20241115	1.74	N	067000	500	353 억	1017677	N	N	9	N	N
58	20250320	090623	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1622	8	2	0.50	30818	19	0.06	1622	1622	1622	2095	1130	1614	1622.00	1.46	-2	1630	1621	1608	1599	1586	1625	1603	354	481	500	1160	1	1	69903446	1134	20.53	1.07	12	0.00	79.00	1517.00	3020	20240327	-46.29	1300	20241115	24.77	1730	-6.24	20250115	1451	11.78	20250203	3020	-46.29	20240327	1300	24.77	20241115	1.74	N	067000	500	353 억	1017677	N	N	9	N	N
59	20250319	160619	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1614	4	2	0.25	46296342	28869	38.56	1614	1617	1595	2090	1127	1610	1603.67	1.45	-10812	1646	1628	1614	1596	1582	1621	1589	354	480	500	1150	1	1	69903446	1128	20.43	1.06	12	0.04	79.00	1517.00	3020	20240327	-46.56	1300	20241115	24.15	1730	-6.71	20250115	1451	11.23	20250203	3020	-46.56	20240327	1300	24.15	20241115	1.76	N	067000	500	353 억	1014998	N	N	9	N	N
60	20250319	150620	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1605	-5	5	-0.31	42179092	26316	35.15	1614	1617	1595	2090	1127	1610	1602.79	1.45	-10191	1646	1628	1614	1596	1582	1621	1589	354	480	500	1150	1	1	69903446	1122	20.32	1.06	12	0.04	79.00	1517.00	3020	20240327	-46.85	1300	20241115	23.46	1730	-7.23	20250115	1451	10.61	20250203	3020	-46.85	20240327	1300	23.46	20241115	1.76	N	067000	500	353 억	1014998	N	N	958	N	N
61	20250319	140622	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1598	-12	5	-0.75	38870738	24251	32.39	1614	1617	1595	2090	1127	1610	1602.85	1.45	-8292	1646	1628	1614	1596	1582	1621	1589	354	480	500	1150	1	1	69903446	1117	20.23	1.05	12	0.03	79.00	1517.00	3020	20240327	-47.09	1300	20241115	22.92	1730	-7.63	20250115	1451	10.13	20250203	3020	-47.09	20240327	1300	22.92	20241115	1.76	N	067000	500	353 억	1014998	N	N	958	N	N
62	20250319	130620	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1601	-9	5	-0.56	32810518	20463	27.33	1614	1617	1595	2090	1127	1610	1603.41	1.45	-7123	1646	1628	1614	1596	1582	1621	1589	354	480	500	1150	1	1	69903446	1119	20.27	1.06	12	0.03	79.00	1517.00	3020	20240327	-46.99	1300	20241115	23.15	1730	-7.46	20250115	1451	10.34	20250203	3020	-46.99	20240327	1300	23.15	20241115	1.76	N	067000	500	353 억	1014998	N	N	958	N	N
63	20250319	120620	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1607	-3	5	-0.19	29076589	18133	24.22	1614	1617	1600	2090	1127	1610	1603.52	1.45	-6035	1646	1628	1614	1596	1582	1621	1589	354	480	500	1150	1	1	69903446	1123	20.34	1.06	12	0.03	79.00	1517.00	3020	20240327	-46.79	1300	20241115	23.62	1730	-7.11	20250115	1451	10.75	20250203	3020	-46.79	20240327	1300	23.62	20241115	1.76	N	067000	500	353 억	1014998	N	N	958	N	N
64	20250319	110620	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1608	-2	5	-0.12	15176393	9457	12.63	1614	1617	1600	2090	1127	1610	1604.78	1.45	-5647	1646	1628	1614	1596	1582	1621	1589	354	480	500	1150	1	1	69903446	1124	20.35	1.06	12	0.01	79.00	1517.00	3020	20240327	-46.75	1300	20241115	23.69	1730	-7.05	20250115	1451	10.82	20250203	3020	-46.75	20240327	1300	23.69	20241115	1.76	N	067000	500	353 억	1014998	N	N	958	N	N
65	20250319	100621	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1603	-7	5	-0.43	5607775	3485	4.65	1614	1617	1601	2090	1127	1610	1609.12	1.45	-593	1646	1628	1614	1596	1582	1621	1589	354	480	500	1150	1	1	69903446	1121	20.29	1.06	12	0.00	79.00	1517.00	3020	20240327	-46.92	1300	20241115	23.31	1730	-7.34	20250115	1451	10.48	20250203	3020	-46.92	20240327	1300	23.31	20241115	1.76	N	067000	500	353 억	1014998	N	N	958	N	N
66	20250319	090622	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1617	7	2	0.43	306534	190	0.25	1614	1617	1610	2090	1127	1610	1613.34	1.45	-88	1646	1628	1614	1596	1582	1621	1589	354	480	500	1150	1	1	69903446	1130	20.47	1.07	12	0.00	79.00	1517.00	3020	20240327	-46.46	1300	20241115	24.38	1730	-6.53	20250115	1451	11.44	20250203	3020	-46.46	20240327	1300	24.38	20241115	1.76	N	067000	500	353 억	1014998	N	N	958	N	N
67	20250318	160618	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1610	-14	5	-0.86	120478348	74735	182.68	1614	1632	1600	2110	1137	1624	1612.07	1.49	-45073	1676	1650	1616	1590	1556	1663	1603	354	486	500	1160	1	1	69903446	1125	20.38	1.06	12	0.11	79.00	1517.00	3020	20240327	-46.69	1300	20241115	23.85	1730	-6.94	20250115	1451	10.96	20250203	3020	-46.69	20240327	1300	23.85	20241115	1.75	N	067000	500	353 억	1043764	N	N	958	N	N
68	20250318	150620	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1614	-10	5	-0.62	114752744	71168	173.96	1614	1632	1600	2110	1137	1624	1612.42	1.49	-43168	1676	1650	1616	1590	1556	1663	1603	354	486	500	1160	1	1	69903446	1128	20.43	1.06	12	0.10	79.00	1517.00	3020	20240327	-46.56	1300	20241115	24.15	1730	-6.71	20250115	1451	11.23	20250203	3020	-46.56	20240327	1300	24.15	20241115	1.75	N	067000	500	353 억	1043764	N	N	189	N	N
69	20250318	140619	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1622	-2	5	-0.12	67218890	41525	101.50	1614	1632	1607	2110	1137	1624	1618.76	1.49	-22043	1676	1650	1616	1590	1556	1663	1603	354	486	500	1160	1	1	69903446	1134	20.53	1.07	12	0.06	79.00	1517.00	3020	20240327	-46.29	1300	20241115	24.77	1730	-6.24	20250115	1451	11.78	20250203	3020	-46.29	20240327	1300	24.77	20241115	1.75	N	067000	500	353 억	1043764	N	N	189	N	N
70	20250318	130618	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1620	-4	5	-0.25	46640487	28851	70.52	1614	1632	1607	2110	1137	1624	1616.60	1.49	-16106	1676	1650	1616	1590	1556	1663	1603	354	486	500	1160	1	1	69903446	1132	20.51	1.07	12	0.04	79.00	1517.00	3020	20240327	-46.36	1300	20241115	24.62	1730	-6.36	20250115	1451	11.65	20250203	3020	-46.36	20240327	1300	24.62	20241115	1.75	N	067000	500	353 억	1043764	N	N	189	N	N
71	20250318	120618	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1624	0	3	0.00	39494697	24444	59.75	1614	1632	1607	2110	1137	1624	1615.72	1.49	-13252	1676	1650	1616	1590	1556	1663	1603	354	486	500	1160	1	1	69903446	1135	20.56	1.07	12	0.03	79.00	1517.00	3020	20240327	-46.23	1300	20241115	24.92	1730	-6.13	20250115	1451	11.92	20250203	3020	-46.23	20240327	1300	24.92	20241115	1.75	N	067000	500	353 억	1043764	N	N	189	N	N
72	20250318	110617	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1611	-13	5	-0.80	26222834	16217	39.64	1614	1632	1609	2110	1137	1624	1617.00	1.49	-7412	1676	1650	1616	1590	1556	1663	1603	354	486	500	1160	1	1	69903446	1126	20.39	1.06	12	0.02	79.00	1517.00	3020	20240327	-46.66	1300	20241115	23.92	1730	-6.88	20250115	1451	11.03	20250203	3020	-46.66	20240327	1300	23.92	20241115	1.75	N	067000	500	353 억	1043764	N	N	189	N	N
73	20250318	100619	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1620	-4	5	-0.25	15031597	9272	22.66	1614	1632	1614	2110	1137	1624	1621.18	1.49	-5243	1676	1650	1616	1590	1556	1663	1603	354	486	500	1160	1	1	69903446	1132	20.51	1.07	12	0.01	79.00	1517.00	3020	20240327	-46.36	1300	20241115	24.62	1730	-6.36	20250115	1451	11.65	20250203	3020	-46.36	20240327	1300	24.62	20241115	1.75	N	067000	500	353 억	1043764	N	N	189	N	N
74	20250318	090621	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1632	8	2	0.49	3755220	2317	5.66	1614	1632	1614	2110	1137	1624	1620.73	1.49	329	1676	1650	1616	1590	1556	1663	1603	354	486	500	1160	1	1	69903446	1141	20.66	1.08	12	0.00	79.00	1517.00	3020	20240327	-45.96	1300	20241115	25.54	1730	-5.66	20250115	1451	12.47	20250203	3020	-45.96	20240327	1300	25.54	20241115	1.75	N	067000	500	353 억	1043764	N	N	189	N	N
75	20250317	160617	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1624	15	2	0.93	66312294	40909	214.05	1582	1642	1582	2090	1127	1609	1620.97	1.50	-7251	1639	1624	1610	1595	1581	1617	1588	354	481	500	1150	1	1	69903446	1135	20.56	1.07	12	0.06	79.00	1517.00	3020	20240327	-46.23	1300	20241115	24.92	1730	-6.13	20250115	1451	11.92	20250203	3020	-46.23	20240327	1300	24.92	20241115	1.74	N	067000	500	353 억	1051014	N	N	189	N	N
76	20250317	150616	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1625	16	2	0.99	64024631	39498	206.67	1582	1642	1582	2090	1127	1609	1620.96	1.50	-7147	1639	1624	1610	1595	1581	1617	1588	354	481	500	1150	1	1	69903446	1136	20.57	1.07	12	0.06	79.00	1517.00	3020	20240327	-46.19	1300	20241115	25.00	1730	-6.07	20250115	1451	11.99	20250203	3020	-46.19	20240327	1300	25.00	20241115	1.74	N	067000	500	353 억	1051014	N	N	153	N	N
77	20250317	140618	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1626	17	2	1.06	63280254	39039	204.26	1582	1642	1582	2090	1127	1609	1620.95	1.50	-6999	1639	1624	1610	1595	1581	1617	1588	354	481	500	1150	1	1	69903446	1137	20.58	1.07	12	0.06	79.00	1517.00	3020	20240327	-46.16	1300	20241115	25.08	1730	-6.01	20250115	1451	12.06	20250203	3020	-46.16	20240327	1300	25.08	20241115	1.74	N	067000	500	353 억	1051014	N	N	153	N	N
78	20250317	130616	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1622	13	2	0.81	60982817	37624	196.86	1582	1642	1582	2090	1127	1609	1620.85	1.50	-5844	1639	1624	1610	1595	1581	1617	1588	354	481	500	1150	1	1	69903446	1134	20.53	1.07	12	0.05	79.00	1517.00	3020	20240327	-46.29	1300	20241115	24.77	1730	-6.24	20250115	1451	11.78	20250203	3020	-46.29	20240327	1300	24.77	20241115	1.74	N	067000	500	353 억	1051014	N	N	153	N	N
79	20250317	120615	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1633	24	2	1.49	50922846	31447	164.54	1582	1642	1582	2090	1127	1609	1619.32	1.50	-2191	1639	1624	1610	1595	1581	1617	1588	354	481	500	1150	1	1	69903446	1142	20.67	1.08	12	0.04	79.00	1517.00	3020	20240327	-45.93	1300	20241115	25.62	1730	-5.61	20250115	1451	12.54	20250203	3020	-45.93	20240327	1300	25.62	20241115	1.74	N	067000	500	353 억	1051014	N	N	153	N	N
80	20250317	110618	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1614	5	2	0.31	9797277	6133	32.09	1582	1627	1582	2090	1127	1609	1597.47	1.50	433	1639	1624	1610	1595	1581	1617	1588	354	481	500	1150	1	1	69903446	1128	20.43	1.06	12	0.01	79.00	1517.00	3020	20240327	-46.56	1300	20241115	24.15	1730	-6.71	20250115	1451	11.23	20250203	3020	-46.56	20240327	1300	24.15	20241115	1.74	N	067000	500	353 억	1051014	N	N	153	N	N
81	20250317	100617	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1621	12	2	0.75	9305688	5828	30.49	1582	1627	1582	2090	1127	1609	1596.72	1.50	558	1639	1624	1610	1595	1581	1617	1588	354	481	500	1150	1	1	69903446	1133	20.52	1.07	12	0.01	79.00	1517.00	3020	20240327	-46.32	1300	20241115	24.69	1730	-6.30	20250115	1451	11.72	20250203	3020	-46.32	20240327	1300	24.69	20241115	1.74	N	067000	500	353 억	1051014	N	N	153	N	N
82	20250317	090617	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1610	1	2	0.06	5082797	3212	16.81	1582	1610	1582	2090	1127	1609	1582.44	1.50	125	1639	1624	1610	1595	1581	1617	1588	354	481	500	1150	1	1	69903446	1125	20.38	1.06	12	0.00	79.00	1517.00	3020	20240327	-46.69	1300	20241115	23.85	1730	-6.94	20250115	1451	10.96	20250203	3020	-46.69	20240327	1300	23.85	20241115	1.74	N	067000	500	353 억	1051014	N	N	153	N	N
83	20250314	160615	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1609	14	2	0.88	30868954	19109	38.52	1610	1625	1596	2070	1117	1595	1615.41	1.50	4399	1661	1628	1611	1578	1561	1619	1569	354	475	500	1140	1	1	69903446	1125	20.37	1.06	12	0.03	79.00	1517.00	3020	20240327	-46.72	1300	20241115	23.77	1730	-6.99	20250115	1451	10.89	20250203	3020	-46.72	20240327	1300	23.77	20241115	1.74	N	067000	500	353 억	1046631	N	N	153	N	N
84	20250314	150619	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1617	22	2	1.38	26000973	16092	32.44	1610	1625	1596	2070	1117	1595	1615.77	1.50	5114	1661	1628	1611	1578	1561	1619	1569	354	475	500	1140	1	1	69903446	1130	20.47	1.07	12	0.02	79.00	1517.00	3020	20240327	-46.46	1300	20241115	24.38	1730	-6.53	20250115	1451	11.44	20250203	3020	-46.46	20240327	1300	24.38	20241115	1.74	N	067000	500	353 억	1046631	N	N	5	N	N
85	20250314	140614	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1618	23	2	1.44	24547200	15193	30.62	1610	1625	1596	2070	1117	1595	1615.69	1.50	5748	1661	1628	1611	1578	1561	1619	1569	354	475	500	1140	1	1	69903446	1131	20.48	1.07	12	0.02	79.00	1517.00	3020	20240327	-46.42	1300	20241115	24.46	1730	-6.47	20250115	1451	11.51	20250203	3020	-46.42	20240327	1300	24.46	20241115	1.74	N	067000	500	353 억	1046631	N	N	5	N	N
86	20250314	130614	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1613	18	2	1.13	20923736	12951	26.11	1610	1625	1596	2070	1117	1595	1615.61	1.50	6717	1661	1628	1611	1578	1561	1619	1569	354	475	500	1140	1	1	69903446	1128	20.42	1.06	12	0.02	79.00	1517.00	3020	20240327	-46.59	1300	20241115	24.08	1730	-6.76	20250115	1451	11.16	20250203	3020	-46.59	20240327	1300	24.08	20241115	1.74	N	067000	500	353 억	1046631	N	N	5	N	N
87	20250314	120617	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1610	15	2	0.94	20440898	12651	25.50	1610	1625	1596	2070	1117	1595	1615.75	1.50	6939	1661	1628	1611	1578	1561	1619	1569	354	475	500	1140	1	1	69903446	1125	20.38	1.06	12	0.02	79.00	1517.00	3020	20240327	-46.69	1300	20241115	23.85	1730	-6.94	20250115	1451	10.96	20250203	3020	-46.69	20240327	1300	23.85	20241115	1.74	N	067000	500	353 억	1046631	N	N	5	N	N
88	20250314	110614	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1620	25	2	1.57	19367284	11988	24.16	1610	1625	1596	2070	1117	1595	1615.56	1.50	7210	1661	1628	1611	1578	1561	1619	1569	354	475	500	1140	1	1	69903446	1132	20.51	1.07	12	0.02	79.00	1517.00	3020	20240327	-46.36	1300	20241115	24.62	1730	-6.36	20250115	1451	11.65	20250203	3020	-46.36	20240327	1300	24.62	20241115	1.74	N	067000	500	353 억	1046631	N	N	5	N	N
89	20250314	100616	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1620	25	2	1.57	18660123	11549	23.28	1610	1625	1596	2070	1117	1595	1615.73	1.50	7268	1661	1628	1611	1578	1561	1619	1569	354	475	500	1140	1	1	69903446	1132	20.51	1.07	12	0.02	79.00	1517.00	3020	20240327	-46.36	1300	20241115	24.62	1730	-6.36	20250115	1451	11.65	20250203	3020	-46.36	20240327	1300	24.62	20241115	1.74	N	067000	500	353 억	1046631	N	N	5	N	N
90	20250314	090617	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1609	14	2	0.88	1595480	991	2.00	1610	1610	1606	2070	1117	1595	1609.97	1.50	-696	1661	1628	1611	1578	1561	1619	1569	354	475	500	1140	1	1	69903446	1125	20.37	1.06	12	0.00	79.00	1517.00	3020	20240327	-46.72	1300	20241115	23.77	1730	-6.99	20250115	1451	10.89	20250203	3020	-46.72	20240327	1300	23.77	20241115	1.74	N	067000	500	353 억	1046631	N	N	5	N	N
91	20250313	160611	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1595	-38	5	-2.33	79995243	49559	78.08	1634	1644	1594	2120	1144	1633	1614.34	1.49	-31249	1659	1646	1628	1615	1597	1652	1621	354	487	500	1170	1	1	69903446	1115	20.19	1.05	12	0.07	79.00	1517.00	3030	20240229	-47.36	1300	20241115	22.69	1730	-7.80	20250115	1451	9.92	20250203	3020	-47.19	20240327	1300	22.69	20241115	1.72	N	067000	500	353 억	1040779	N	N	5	N	N
92	20250313	150612	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1598	-35	5	-2.14	72936954	45138	71.12	1634	1644	1598	2120	1144	1633	1615.87	1.49	-28838	1659	1646	1628	1615	1597	1652	1621	354	487	500	1170	1	1	69903446	1117	20.23	1.05	12	0.06	79.00	1517.00	3030	20240229	-47.26	1300	20241115	22.92	1730	-7.63	20250115	1451	10.13	20250203	3020	-47.09	20240327	1300	22.92	20241115	1.72	N	067000	500	353 억	1040779	N	N	1026	N	N
93	20250313	140611	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1605	-28	5	-1.71	66620043	41195	64.90	1634	1644	1598	2120	1144	1633	1617.19	1.49	-25526	1659	1646	1628	1615	1597	1652	1621	354	487	500	1170	1	1	69903446	1122	20.32	1.06	12	0.06	79.00	1517.00	3030	20240229	-47.03	1300	20241115	23.46	1730	-7.23	20250115	1451	10.61	20250203	3020	-46.85	20240327	1300	23.46	20241115	1.72	N	067000	500	353 억	1040779	N	N	1026	N	N
94	20250313	130611	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1603	-30	5	-1.84	55372445	34164	53.83	1634	1644	1602	2120	1144	1633	1620.78	1.49	-21573	1659	1646	1628	1615	1597	1652	1621	354	487	500	1170	1	1	69903446	1121	20.29	1.06	12	0.05	79.00	1517.00	3030	20240229	-47.10	1300	20241115	23.31	1730	-7.34	20250115	1451	10.48	20250203	3020	-46.92	20240327	1300	23.31	20241115	1.72	N	067000	500	353 억	1040779	N	N	1026	N	N
95	20250313	120611	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1617	-16	5	-0.98	33857639	20826	32.81	1634	1644	1617	2120	1144	1633	1625.74	1.49	-14910	1659	1646	1628	1615	1597	1652	1621	354	487	500	1170	1	1	69903446	1130	20.47	1.07	12	0.03	79.00	1517.00	3030	20240229	-46.63	1300	20241115	24.38	1730	-6.53	20250115	1451	11.44	20250203	3020	-46.46	20240327	1300	24.38	20241115	1.72	N	067000	500	353 억	1040779	N	N	1026	N	N
96	20250313	110610	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1627	-6	5	-0.37	19281506	11833	18.64	1634	1644	1621	2120	1144	1633	1629.47	1.49	-8190	1659	1646	1628	1615	1597	1652	1621	354	487	500	1170	1	1	69903446	1137	20.59	1.07	12	0.02	79.00	1517.00	3030	20240229	-46.30	1300	20241115	25.15	1730	-5.95	20250115	1451	12.13	20250203	3020	-46.13	20240327	1300	25.15	20241115	1.72	N	067000	500	353 억	1040779	N	N	1026	N	N
97	20250313	100611	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1635	2	2	0.12	11965702	7338	11.56	1634	1644	1621	2120	1144	1633	1630.65	1.49	-3775	1659	1646	1628	1615	1597	1652	1621	354	487	500	1170	1	1	69903446	1143	20.70	1.08	12	0.01	79.00	1517.00	3030	20240229	-46.04	1300	20241115	25.77	1730	-5.49	20250115	1451	12.68	20250203	3020	-45.86	20240327	1300	25.77	20241115	1.72	N	067000	500	353 억	1040779	N	N	1026	N	N
98	20250313	090612	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1639	6	2	0.37	348192	213	0.34	1634	1644	1634	2120	1144	1633	1634.70	1.49	-1	1659	1646	1628	1615	1597	1652	1621	354	487	500	1170	1	1	69903446	1146	20.75	1.08	12	0.00	79.00	1517.00	3030	20240229	-45.91	1300	20241115	26.08	1730	-5.26	20250115	1451	12.96	20250203	3020	-45.73	20240327	1300	26.08	20241115	1.72	N	067000	500	353 억	1040779	N	N	1026	N	N
99	20250312	160608	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1633	7	2	0.43	102990745	63468	76.14	1626	1641	1610	2110	1139	1626	1622.72	1.48	7232	1687	1656	1629	1598	1571	1643	1585	354	484	500	1170	1	1	69903446	1142	20.67	1.08	12	0.09	79.00	1517.00	3135	20240228	-47.91	1300	20241115	25.62	1730	-5.61	20250115	1451	12.54	20250203	3020	-45.93	20240327	1300	25.62	20241115	1.73	N	067000	500	353 억	1033548	N	N	1026	N	N
100	20250312	150609	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1626	0	3	0.00	93718861	57780	69.32	1626	1641	1610	2110	1139	1626	1621.99	1.48	7657	1687	1656	1629	1598	1571	1643	1585	354	484	500	1170	1	1	69903446	1137	20.58	1.07	12	0.08	79.00	1517.00	3135	20240228	-48.13	1300	20241115	25.08	1730	-6.01	20250115	1451	12.06	20250203	3020	-46.16	20240327	1300	25.08	20241115	1.73	N	067000	500	353 억	1033548	N	N	0	N	N
101	20250312	140608	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1627	1	2	0.06	83245574	51352	61.61	1626	1641	1610	2110	1139	1626	1621.08	1.48	6934	1687	1656	1629	1598	1571	1643	1585	354	484	500	1170	1	1	69903446	1137	20.59	1.07	12	0.07	79.00	1517.00	3135	20240228	-48.10	1300	20241115	25.15	1730	-5.95	20250115	1451	12.13	20250203	3020	-46.13	20240327	1300	25.15	20241115	1.73	N	067000	500	353 억	1033548	N	N	0	N	N
102	20250312	130607	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1631	5	2	0.31	78763682	48601	58.31	1626	1641	1610	2110	1139	1626	1620.62	1.48	7497	1687	1656	1629	1598	1571	1643	1585	354	484	500	1170	1	1	69903446	1140	20.65	1.08	12	0.07	79.00	1517.00	3135	20240228	-47.97	1300	20241115	25.46	1730	-5.72	20250115	1451	12.41	20250203	3020	-45.99	20240327	1300	25.46	20241115	1.73	N	067000	500	353 억	1033548	N	N	0	N	N
103	20250312	120610	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1627	1	2	0.06	70692211	43642	52.36	1626	1641	1610	2110	1139	1626	1619.82	1.48	7689	1687	1656	1629	1598	1571	1643	1585	354	484	500	1170	1	1	69903446	1137	20.59	1.07	12	0.06	79.00	1517.00	3135	20240228	-48.10	1300	20241115	25.15	1730	-5.95	20250115	1451	12.13	20250203	3020	-46.13	20240327	1300	25.15	20241115	1.73	N	067000	500	353 억	1033548	N	N	0	N	N
104	20250312	110605	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1632	6	2	0.37	63589446	39276	47.12	1626	1641	1610	2110	1139	1626	1619.04	1.48	9587	1687	1656	1629	1598	1571	1643	1585	354	484	500	1170	1	1	69903446	1141	20.66	1.08	12	0.06	79.00	1517.00	3135	20240228	-47.94	1300	20241115	25.54	1730	-5.66	20250115	1451	12.47	20250203	3020	-45.96	20240327	1300	25.54	20241115	1.73	N	067000	500	353 억	1033548	N	N	0	N	N
105	20250312	100608	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1627	1	2	0.06	53092357	32834	39.39	1626	1641	1610	2110	1139	1626	1616.99	1.48	4932	1687	1656	1629	1598	1571	1643	1585	354	484	500	1170	1	1	69903446	1137	20.59	1.07	12	0.05	79.00	1517.00	3135	20240228	-48.10	1300	20241115	25.15	1730	-5.95	20250115	1451	12.13	20250203	3020	-46.13	20240327	1300	25.15	20241115	1.73	N	067000	500	353 억	1033548	N	N	0	N	N
106	20250312	090611	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1615	-11	5	-0.68	8589342	5299	6.36	1626	1641	1610	2110	1139	1626	1620.94	1.48	-171	1687	1656	1629	1598	1571	1643	1585	354	484	500	1170	1	1	69903446	1129	20.44	1.06	12	0.01	79.00	1517.00	3135	20240228	-48.48	1300	20241115	24.23	1730	-6.65	20250115	1451	11.30	20250203	3020	-46.52	20240327	1300	24.23	20241115	1.73	N	067000	500	353 억	1033548	N	N	0	N	N
107	20250311	160602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1626	-34	5	-2.05	133442685	82648	182.29	1639	1660	1602	2155	1162	1660	1614.58	1.48	-20475	1709	1684	1654	1629	1599	1697	1642	354	495	500	1190	1	1	69903446	1137	20.58	1.07	12	0.12	79.00	1517.00	3135	20240228	-48.13	1300	20241115	25.08	1730	-6.01	20250115	1451	12.06	20250203	3020	-46.16	20240327	1300	25.08	20241115	1.75	N	067000	500	353 억	1034023	N	N	114	N	N
108	20250311	150606	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1619	-41	5	-2.47	128350504	79513	175.37	1639	1660	1602	2155	1162	1660	1614.21	1.48	-20227	1709	1684	1654	1629	1599	1697	1642	354	495	500	1190	1	1	69903446	1132	20.49	1.07	12	0.11	79.00	1517.00	3135	20240228	-48.36	1300	20241115	24.54	1730	-6.42	20250115	1451	11.58	20250203	3020	-46.39	20240327	1300	24.54	20241115	1.75	N	067000	500	353 억	1034023	N	N	114	N	N
109	20250311	140606	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1620	-40	5	-2.41	118399332	73368	161.82	1639	1660	1602	2155	1162	1660	1613.77	1.48	-16929	1709	1684	1654	1629	1599	1697	1642	354	495	500	1190	1	1	69903446	1132	20.51	1.07	12	0.10	79.00	1517.00	3135	20240228	-48.33	1300	20241115	24.62	1730	-6.36	20250115	1451	11.65	20250203	3020	-46.36	20240327	1300	24.62	20241115	1.75	N	067000	500	353 억	1034023	N	N	114	N	N
110	20250311	130605	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1615	-45	5	-2.71	108631329	67334	148.51	1639	1660	1602	2155	1162	1660	1613.32	1.48	-19811	1709	1684	1654	1629	1599	1697	1642	354	495	500	1190	1	1	69903446	1129	20.44	1.06	12	0.10	79.00	1517.00	3135	20240228	-48.48	1300	20241115	24.23	1730	-6.65	20250115	1451	11.30	20250203	3020	-46.52	20240327	1300	24.23	20241115	1.75	N	067000	500	353 억	1034023	N	N	114	N	N
111	20250311	120605	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1618	-42	5	-2.53	102659319	63643	140.37	1639	1660	1602	2155	1162	1660	1613.05	1.48	-17839	1709	1684	1654	1629	1599	1697	1642	354	495	500	1190	1	1	69903446	1131	20.48	1.07	12	0.09	79.00	1517.00	3135	20240228	-48.39	1300	20241115	24.46	1730	-6.47	20250115	1451	11.51	20250203	3020	-46.42	20240327	1300	24.46	20241115	1.75	N	067000	500	353 억	1034023	N	N	114	N	N
112	20250311	110604	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1605	-55	5	-3.31	90933779	56377	124.35	1639	1660	1602	2155	1162	1660	1612.96	1.48	-22095	1709	1684	1654	1629	1599	1697	1642	354	495	500	1190	1	1	69903446	1122	20.32	1.06	12	0.08	79.00	1517.00	3135	20240228	-48.80	1300	20241115	23.46	1730	-7.23	20250115	1451	10.61	20250203	3020	-46.85	20240327	1300	23.46	20241115	1.75	N	067000	500	353 억	1034023	N	N	114	N	N
113	20250311	100606	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1622	-38	5	-2.29	43861793	27104	59.78	1639	1660	1604	2155	1162	1660	1618.28	1.48	-7035	1709	1684	1654	1629	1599	1697	1642	354	495	500	1190	1	1	69903446	1134	20.53	1.07	12	0.04	79.00	1517.00	3135	20240228	-48.26	1300	20241115	24.77	1730	-6.24	20250115	1451	11.78	20250203	3020	-46.29	20240327	1300	24.77	20241115	1.75	N	067000	500	353 억	1034023	N	N	114	N	N
114	20250311	090607	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1630	-30	5	-1.81	4317424	2638	5.82	1639	1660	1628	2155	1162	1660	1636.63	1.48	858	1709	1684	1654	1629	1599	1697	1642	354	495	500	1190	1	1	69903446	1139	20.63	1.07	12	0.00	79.00	1517.00	3135	20240228	-48.01	1300	20241115	25.38	1730	-5.78	20250115	1451	12.34	20250203	3020	-46.03	20240327	1300	25.38	20241115	1.75	N	067000	500	353 억	1034023	N	N	114	N	N
115	20250310	160600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1660	4	2	0.24	73864958	44747	22.48	1637	1679	1624	2150	1160	1656	1650.72	1.49	-5114	1774	1714	1668	1608	1562	1745	1639	354	494	500	1190	1	1	69903446	1160	21.01	1.09	12	0.06	79.00	1517.00	3135	20240228	-47.05	1300	20241115	27.69	1730	-4.05	20250115	1451	14.40	20250203	3020	-45.03	20240327	1300	27.69	20241115	1.75	N	067000	500	353 억	1038161	N	N	114	N	N
116	20250310	150603	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1656	0	3	0.00	69098425	41867	21.03	1637	1679	1624	2150	1160	1656	1650.43	1.49	-4600	1774	1714	1668	1608	1562	1745	1639	354	494	500	1190	1	1	69903446	1158	20.96	1.09	12	0.06	79.00	1517.00	3135	20240228	-47.18	1300	20241115	27.38	1730	-4.28	20250115	1451	14.13	20250203	3020	-45.17	20240327	1300	27.38	20241115	1.75	N	067000	500	353 억	1038161	N	N	0	N	N
117	20250310	140603	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1667	11	2	0.66	54183332	32861	16.51	1637	1679	1624	2150	1160	1656	1648.86	1.49	1791	1774	1714	1668	1608	1562	1745	1639	354	494	500	1190	1	1	69903446	1165	21.10	1.10	12	0.05	79.00	1517.00	3135	20240228	-46.83	1300	20241115	28.23	1730	-3.64	20250115	1451	14.89	20250203	3020	-44.80	20240327	1300	28.23	20241115	1.75	N	067000	500	353 억	1038161	N	N	0	N	N
118	20250310	130602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1667	11	2	0.66	51951074	31516	15.83	1637	1679	1624	2150	1160	1656	1648.40	1.49	2019	1774	1714	1668	1608	1562	1745	1639	354	494	500	1190	1	1	69903446	1165	21.10	1.10	12	0.05	79.00	1517.00	3135	20240228	-46.83	1300	20241115	28.23	1730	-3.64	20250115	1451	14.89	20250203	3020	-44.80	20240327	1300	28.23	20241115	1.75	N	067000	500	353 억	1038161	N	N	0	N	N
119	20250310	120601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1663	7	2	0.42	46063569	27987	14.06	1637	1673	1624	2150	1160	1656	1645.89	1.49	2912	1774	1714	1668	1608	1562	1745	1639	354	494	500	1190	1	1	69903446	1162	21.05	1.10	12	0.04	79.00	1517.00	3135	20240228	-46.95	1300	20241115	27.92	1730	-3.87	20250115	1451	14.61	20250203	3020	-44.93	20240327	1300	27.92	20241115	1.75	N	067000	500	353 억	1038161	N	N	0	N	N
120	20250310	110600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1662	6	2	0.36	41186713	25048	12.58	1637	1673	1624	2150	1160	1656	1644.31	1.49	3638	1774	1714	1668	1608	1562	1745	1639	354	494	500	1190	1	1	69903446	1162	21.04	1.10	12	0.04	79.00	1517.00	3135	20240228	-46.99	1300	20241115	27.85	1730	-3.93	20250115	1451	14.54	20250203	3020	-44.97	20240327	1300	27.85	20241115	1.75	N	067000	500	353 억	1038161	N	N	0	N	N
121	20250310	100602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1647	-9	5	-0.54	28753084	17532	8.81	1637	1655	1624	2150	1160	1656	1640.03	1.49	364	1774	1714	1668	1608	1562	1745	1639	354	494	500	1190	1	1	69903446	1151	20.85	1.09	12	0.03	79.00	1517.00	3135	20240228	-47.46	1300	20241115	26.69	1730	-4.80	20250115	1451	13.51	20250203	3020	-45.46	20240327	1300	26.69	20241115	1.75	N	067000	500	353 억	1038161	N	N	0	N	N
122	20250310	090602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1635	-21	5	-1.27	2586845	1582	0.79	1637	1651	1624	2150	1160	1656	1635.17	1.49	-1186	1774	1714	1668	1608	1562	1745	1639	354	494	500	1190	1	1	69903446	1143	20.70	1.08	12	0.00	79.00	1517.00	3135	20240228	-47.85	1300	20241115	25.77	1730	-5.49	20250115	1451	12.68	20250203	3020	-45.86	20240327	1300	25.77	20241115	1.75	N	067000	500	353 억	1038161	N	N	0	N	N
123	20250307	160600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1656	4	2	0.24	333598045	197018	123.25	1642	1728	1622	2145	1157	1652	1693.24	1.44	25772	1692	1671	1636	1615	1580	1682	1626	354	493	500	1180	1	1	69903446	1158	20.96	1.09	12	0.28	79.00	1517.00	3135	20240228	-47.18	1300	20241115	27.38	1730	-4.28	20250115	1451	14.13	20250203	3020	-45.17	20240327	1300	27.38	20241115	1.77	N	067000	500	353 억	1009502	N	N	369	N	N
124	20250307	150603	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1671	19	2	1.15	317376335	187235	117.13	1642	1728	1622	2145	1157	1652	1695.07	1.44	29676	1692	1671	1636	1615	1580	1682	1626	354	493	500	1180	1	1	69903446	1168	21.15	1.10	12	0.27	79.00	1517.00	3135	20240228	-46.70	1300	20241115	28.54	1730	-3.41	20250115	1451	15.16	20250203	3020	-44.67	20240327	1300	28.54	20241115	1.77	N	067000	500	353 억	1009502	N	N	369	N	N
125	20250307	140600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1690	38	2	2.30	294059265	173239	108.37	1642	1728	1622	2145	1157	1652	1697.42	1.44	26879	1692	1671	1636	1615	1580	1682	1626	354	493	500	1180	1	1	69903446	1181	21.39	1.11	12	0.25	79.00	1517.00	3135	20240228	-46.09	1300	20241115	30.00	1730	-2.31	20250115	1451	16.47	20250203	3020	-44.04	20240327	1300	30.00	20241115	1.77	N	067000	500	353 억	1009502	N	N	369	N	N
126	20250307	130601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1720	68	2	4.12	257278115	151654	94.87	1642	1728	1622	2145	1157	1652	1696.48	1.44	27329	1692	1671	1636	1615	1580	1682	1626	354	493	500	1180	1	1	69903446	1202	21.77	1.13	12	0.22	79.00	1517.00	3135	20240228	-45.14	1300	20241115	32.31	1730	-0.58	20250115	1451	18.54	20250203	3020	-43.05	20240327	1300	32.31	20241115	1.77	N	067000	500	353 억	1009502	N	N	369	N	N
127	20250307	120602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1696	44	2	2.66	128671802	76498	47.85	1642	1699	1622	2145	1157	1652	1682.03	1.44	18188	1692	1671	1636	1615	1580	1682	1626	354	493	500	1180	1	1	69903446	1186	21.47	1.12	12	0.11	79.00	1517.00	3135	20240228	-45.90	1300	20241115	30.46	1730	-1.97	20250115	1451	16.88	20250203	3020	-43.84	20240327	1300	30.46	20241115	1.77	N	067000	500	353 억	1009502	N	N	369	N	N
128	20250307	110601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1684	32	2	1.94	71600747	42764	26.75	1642	1693	1622	2145	1157	1652	1674.33	1.44	1098	1692	1671	1636	1615	1580	1682	1626	354	493	500	1180	1	1	69903446	1177	21.32	1.11	12	0.06	79.00	1517.00	3135	20240228	-46.28	1300	20241115	29.54	1730	-2.66	20250115	1451	16.06	20250203	3020	-44.24	20240327	1300	29.54	20241115	1.77	N	067000	500	353 억	1009502	N	N	369	N	N
129	20250307	100558	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1662	10	2	0.61	16076581	9723	6.08	1642	1662	1622	2145	1157	1652	1653.46	1.44	-645	1692	1671	1636	1615	1580	1682	1626	354	493	500	1180	1	1	69903446	1162	21.04	1.10	12	0.01	79.00	1517.00	3135	20240228	-46.99	1300	20241115	27.85	1730	-3.93	20250115	1451	14.54	20250203	3020	-44.97	20240327	1300	27.85	20241115	1.77	N	067000	500	353 억	1009502	N	N	369	N	N
130	20250307	090602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1650	-2	5	-0.12	572098	350	0.22	1642	1650	1622	2145	1157	1652	1634.31	1.44	44	1692	1671	1636	1615	1580	1682	1626	354	493	500	1180	1	1	69903446	1153	20.89	1.09	12	0.00	79.00	1517.00	3135	20240228	-47.37	1300	20241115	26.92	1730	-4.62	20250115	1451	13.71	20250203	3020	-45.36	20240327	1300	26.92	20241115	1.77	N	067000	500	353 억	1009502	N	N	369	N	N
131	20250306	160558	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1652	22	2	1.35	260833318	159853	242.16	1630	1657	1601	2115	1141	1630	1631.71	1.21	3248	1676	1652	1606	1582	1536	1665	1595	354	485	500	1170	1	1	69903446	1155	20.91	1.09	12	0.23	79.00	1517.00	3135	20240228	-47.30	1300	20241115	27.08	1730	-4.51	20250115	1451	13.85	20250203	3020	-45.30	20240327	1300	27.08	20241115	1.78	N	067000	500	353 억	846227	N	N	369	N	N
132	20250306	150557	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1644	14	2	0.86	250316019	153481	232.51	1630	1657	1601	2115	1141	1630	1630.93	1.21	3771	1676	1652	1606	1582	1536	1665	1595	354	485	500	1170	1	1	69903446	1149	20.81	1.08	12	0.22	79.00	1517.00	3135	20240228	-47.56	1300	20241115	26.46	1730	-4.97	20250115	1451	13.30	20250203	3020	-45.56	20240327	1300	26.46	20241115	1.78	N	067000	500	353 억	846227	N	N	19	N	N
133	20250306	140556	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1646	16	2	0.98	239393305	146855	222.47	1630	1657	1601	2115	1141	1630	1630.13	1.21	7515	1676	1652	1606	1582	1536	1665	1595	354	485	500	1170	1	1	69903446	1151	20.84	1.09	12	0.21	79.00	1517.00	3135	20240228	-47.50	1300	20241115	26.62	1730	-4.86	20250115	1451	13.44	20250203	3020	-45.50	20240327	1300	26.62	20241115	1.78	N	067000	500	353 억	846227	N	N	19	N	N
134	20250306	130558	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1652	22	2	1.35	197323814	121102	183.46	1630	1657	1601	2115	1141	1630	1629.40	1.21	11215	1676	1652	1606	1582	1536	1665	1595	354	485	500	1170	1	1	69903446	1155	20.91	1.09	12	0.17	79.00	1517.00	3135	20240228	-47.30	1300	20241115	27.08	1730	-4.51	20250115	1451	13.85	20250203	3020	-45.30	20240327	1300	27.08	20241115	1.78	N	067000	500	353 억	846227	N	N	19	N	N
135	20250306	120557	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1656	26	2	1.60	146480628	90092	136.48	1630	1656	1601	2115	1141	1630	1625.90	1.21	7436	1676	1652	1606	1582	1536	1665	1595	354	485	500	1170	1	1	69903446	1158	20.96	1.09	12	0.13	79.00	1517.00	3135	20240228	-47.18	1300	20241115	27.38	1730	-4.28	20250115	1451	14.13	20250203	3020	-45.17	20240327	1300	27.38	20241115	1.78	N	067000	500	353 억	846227	N	N	19	N	N
136	20250306	110554	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1606	-24	5	-1.47	41760864	25870	39.19	1630	1630	1601	2115	1141	1630	1614.26	1.21	-12371	1676	1652	1606	1582	1536	1665	1595	354	485	500	1170	1	1	69903446	1123	20.33	1.06	12	0.04	79.00	1517.00	3135	20240228	-48.77	1300	20241115	23.54	1730	-7.17	20250115	1451	10.68	20250203	3020	-46.82	20240327	1300	23.54	20241115	1.78	N	067000	500	353 억	846227	N	N	19	N	N
137	20250306	100556	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1615	-15	5	-0.92	24216946	14966	22.67	1630	1630	1601	2115	1141	1630	1618.13	1.21	-8556	1676	1652	1606	1582	1536	1665	1595	354	485	500	1170	1	1	69903446	1129	20.44	1.06	12	0.02	79.00	1517.00	3135	20240228	-48.48	1300	20241115	24.23	1730	-6.65	20250115	1451	11.30	20250203	3020	-46.52	20240327	1300	24.23	20241115	1.78	N	067000	500	353 억	846227	N	N	19	N	N
138	20250306	090600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1621	-9	5	-0.55	1065313	654	0.99	1630	1630	1621	2115	1141	1630	1628.92	1.21	-148	1676	1652	1606	1582	1536	1665	1595	354	485	500	1170	1	1	69903446	1133	20.52	1.07	12	0.00	79.00	1517.00	3135	20240228	-48.29	1300	20241115	24.69	1730	-6.30	20250115	1451	11.72	20250203	3020	-46.32	20240327	1300	24.69	20241115	1.78	N	067000	500	353 억	846227	N	N	19	N	N
139	20250305	160551	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1630	45	2	2.84	105365527	65966	64.33	1560	1630	1560	2060	1110	1585	1597.27	1.17	25424	1638	1611	1592	1565	1546	1602	1556	354	475	500	1140	1	1	69903446	1139	20.63	1.07	12	0.09	79.00	1517.00	3135	20240228	-48.01	1300	20241115	25.38	1730	-5.78	20250115	1451	12.34	20250203	3020	-46.03	20240327	1300	25.38	20241115	1.80	N	067000	500	353 억	821002	N	N	19	N	N
140	20250305	150553	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1624	39	2	2.46	99358616	62273	60.73	1560	1627	1560	2060	1110	1585	1595.53	1.17	24496	1638	1611	1592	1565	1546	1602	1556	354	475	500	1140	1	1	69903446	1135	20.56	1.07	12	0.09	79.00	1517.00	3135	20240228	-48.20	1300	20241115	24.92	1730	-6.13	20250115	1451	11.92	20250203	3020	-46.23	20240327	1300	24.92	20241115	1.80	N	067000	500	353 억	821002	N	N	0	N	N
141	20250305	140552	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1616	31	2	1.96	80249336	50459	49.21	1560	1616	1560	2060	1110	1585	1590.39	1.17	15466	1638	1611	1592	1565	1546	1602	1556	354	475	500	1140	1	1	69903446	1130	20.46	1.07	12	0.07	79.00	1517.00	3135	20240228	-48.45	1300	20241115	24.31	1730	-6.59	20250115	1451	11.37	20250203	3020	-46.49	20240327	1300	24.31	20241115	1.80	N	067000	500	353 억	821002	N	N	0	N	N
142	20250305	130550	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1608	23	2	1.45	71764620	45194	44.07	1560	1613	1560	2060	1110	1585	1587.92	1.17	12318	1638	1611	1592	1565	1546	1602	1556	354	475	500	1140	1	1	69903446	1124	20.35	1.06	12	0.06	79.00	1517.00	3135	20240228	-48.71	1300	20241115	23.69	1730	-7.05	20250115	1451	10.82	20250203	3020	-46.75	20240327	1300	23.69	20241115	1.80	N	067000	500	353 억	821002	N	N	0	N	N
143	20250305	120553	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1601	16	2	1.01	68962818	43453	42.38	1560	1613	1560	2060	1110	1585	1587.07	1.17	12559	1638	1611	1592	1565	1546	1602	1556	354	475	500	1140	1	1	69903446	1119	20.27	1.06	12	0.06	79.00	1517.00	3135	20240228	-48.93	1300	20241115	23.15	1730	-7.46	20250115	1451	10.34	20250203	3020	-46.99	20240327	1300	23.15	20241115	1.80	N	067000	500	353 억	821002	N	N	0	N	N
144	20250305	110548	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1609	24	2	1.51	58136441	36702	35.79	1560	1612	1560	2060	1110	1585	1584.01	1.17	10167	1638	1611	1592	1565	1546	1602	1556	354	475	500	1140	1	1	69903446	1125	20.37	1.06	12	0.05	79.00	1517.00	3135	20240228	-48.68	1300	20241115	23.77	1730	-6.99	20250115	1451	10.89	20250203	3020	-46.72	20240327	1300	23.77	20241115	1.80	N	067000	500	353 억	821002	N	N	0	N	N
145	20250305	100552	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1602	17	2	1.07	35869277	22806	22.24	1560	1606	1560	2060	1110	1585	1572.80	1.17	2904	1638	1611	1592	1565	1546	1602	1556	354	475	500	1140	1	1	69903446	1120	20.28	1.06	12	0.03	79.00	1517.00	3135	20240228	-48.90	1300	20241115	23.23	1730	-7.40	20250115	1451	10.41	20250203	3020	-46.95	20240327	1300	23.23	20241115	1.80	N	067000	500	353 억	821002	N	N	0	N	N
146	20250305	090549	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1603	18	2	1.14	24877085	15918	15.52	1560	1603	1560	2060	1110	1585	1562.83	1.17	2855	1638	1611	1592	1565	1546	1602	1556	354	475	500	1140	1	1	69903446	1121	20.29	1.06	12	0.02	79.00	1517.00	3135	20240228	-48.87	1300	20241115	23.31	1730	-7.34	20250115	1451	10.48	20250203	3020	-46.92	20240327	1300	23.31	20241115	1.80	N	067000	500	353 억	821002	N	N	0	N	N
147	20250304	160545	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1585	-40	5	-2.46	162966531	102540	66.87	1615	1619	1573	2110	1138	1625	1589.30	1.23	-42072	1698	1661	1637	1600	1576	1649	1588	354	485	500	1170	1	1	69903446	1108	20.06	1.04	12	0.15	79.00	1517.00	3140	20240220	-49.52	1300	20241115	21.92	1730	-8.38	20250115	1451	9.24	20250203	3020	-47.52	20240327	1300	21.92	20241115	1.79	N	067000	500	353 억	862729	N	N	0	N	N
148	20250304	150542	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1580	-45	5	-2.77	157499195	99082	64.61	1615	1619	1573	2110	1138	1625	1589.58	1.23	-40480	1698	1661	1637	1600	1576	1649	1588	354	485	500	1170	1	1	69903446	1104	20.00	1.04	12	0.14	79.00	1517.00	3140	20240220	-49.68	1300	20241115	21.54	1730	-8.67	20250115	1451	8.89	20250203	3020	-47.68	20240327	1300	21.54	20241115	1.79	N	067000	500	353 억	862729	N	N	0	N	N
149	20250304	140545	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1586	-39	5	-2.40	119764915	75144	49.00	1615	1619	1580	2110	1138	1625	1593.81	1.23	-40173	1698	1661	1637	1600	1576	1649	1588	354	485	500	1170	1	1	69903446	1109	20.08	1.05	12	0.11	79.00	1517.00	3140	20240220	-49.49	1300	20241115	22.00	1730	-8.32	20250115	1451	9.30	20250203	3020	-47.48	20240327	1300	22.00	20241115	1.79	N	067000	500	353 억	862729	N	N	0	N	N
150	20250304	130544	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1589	-36	5	-2.22	101642948	63696	41.54	1615	1619	1580	2110	1138	1625	1595.75	1.23	-31417	1698	1661	1637	1600	1576	1649	1588	354	485	500	1170	1	1	69903446	1111	20.11	1.05	12	0.09	79.00	1517.00	3140	20240220	-49.39	1300	20241115	22.23	1730	-8.15	20250115	1451	9.51	20250203	3020	-47.38	20240327	1300	22.23	20241115	1.79	N	067000	500	353 억	862729	N	N	0	N	N
151	20250304	120542	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1596	-29	5	-1.78	97285713	60956	39.75	1615	1619	1580	2110	1138	1625	1596.00	1.23	-30576	1698	1661	1637	1600	1576	1649	1588	354	485	500	1170	1	1	69903446	1116	20.20	1.05	12	0.09	79.00	1517.00	3140	20240220	-49.17	1300	20241115	22.77	1730	-7.75	20250115	1451	9.99	20250203	3020	-47.15	20240327	1300	22.77	20241115	1.79	N	067000	500	353 억	862729	N	N	0	N	N
152	20250304	110545	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1591	-34	5	-2.09	85011638	53230	34.71	1615	1619	1585	2110	1138	1625	1597.06	1.23	-29397	1698	1661	1637	1600	1576	1649	1588	354	485	500	1170	1	1	69903446	1112	20.14	1.05	12	0.08	79.00	1517.00	3140	20240220	-49.33	1300	20241115	22.38	1730	-8.03	20250115	1451	9.65	20250203	3020	-47.32	20240327	1300	22.38	20241115	1.79	N	067000	500	353 억	862729	N	N	0	N	N
153	20250304	100541	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1598	-27	5	-1.66	44622499	27838	18.15	1615	1619	1591	2110	1138	1625	1602.93	1.23	-12893	1698	1661	1637	1600	1576	1649	1588	354	485	500	1170	1	1	69903446	1117	20.23	1.05	12	0.04	79.00	1517.00	3140	20240220	-49.11	1300	20241115	22.92	1730	-7.63	20250115	1451	10.13	20250203	3020	-47.09	20240327	1300	22.92	20241115	1.79	N	067000	500	353 억	862729	N	N	0	N	N
154	20250304	090540	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1618	-7	5	-0.43	8205731	5088	3.32	1615	1619	1609	2110	1138	1625	1612.76	1.23	-4741	1698	1661	1637	1600	1576	1649	1588	354	485	500	1170	1	1	69903446	1131	20.48	1.07	12	0.01	79.00	1517.00	3140	20240220	-48.47	1300	20241115	24.46	1730	-6.47	20250115	1451	11.51	20250203	3020	-46.42	20240327	1300	24.46	20241115	1.79	N	067000	500	353 억	862729	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History