KissMeData/071200/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20250331	141058	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4855	-95	5	-1.92	335296845	69489	54.39	4845	4950	4715	6430	3465	4950	4825.18	2.72	16913	5210	5080	4970	4840	4730	5025	4785	122	1480	500	3660	5	1	24396458	1184	2.70	0.67	12	0.28	1800.00	7298.00	6200	20250305	-21.69	3800	20240806	27.76	6200	-21.69	20250305	4010	21.07	20250203	6200	-21.69	20250305	3800	27.76	20240806	4.05	Y	071200	500	121 억	663665	N	N	N	N
3	20250328	160642	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4950	-150	5	-2.94	627286610	127544	108.50	5100	5100	4860	6630	3570	5100	4918.12	2.32	-8927	5203	5151	5068	5016	4933	5177	5042	122	1530	500	3770	5	1	24396458	1208	2.75	0.68	12	0.52	1800.00	7298.00	6200	20250305	-20.16	3800	20240806	30.26	6200	-20.16	20250305	4010	23.44	20250203	6200	-20.16	20250305	3800	30.26	20240806	4.07	N	071200	500	121 억	565751	N	N	N	N
4	20250328	150645	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4900	-200	5	-3.92	600221510	122055	103.84	5100	5100	4860	6630	3570	5100	4917.60	2.32	-8374	5203	5151	5068	5016	4933	5177	5042	122	1530	500	3770	5	1	24396458	1195	2.72	0.67	12	0.50	1800.00	7298.00	6200	20250305	-20.97	3800	20240806	28.95	6200	-20.97	20250305	4010	22.19	20250203	6200	-20.97	20250305	3800	28.95	20240806	4.07	N	071200	500	121 억	565751	N	N	N	N
5	20250328	140646	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4875	-225	5	-4.41	514682380	104579	88.97	5100	5100	4860	6630	3570	5100	4921.44	2.32	-5784	5203	5151	5068	5016	4933	5177	5042	122	1530	500	3770	5	1	24396458	1189	2.71	0.67	12	0.43	1800.00	7298.00	6200	20250305	-21.37	3800	20240806	28.29	6200	-21.37	20250305	4010	21.57	20250203	6200	-21.37	20250305	3800	28.29	20240806	4.07	N	071200	500	121 억	565751	N	N	N	N
6	20250328	130645	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4900	-200	5	-3.92	438268555	88925	75.65	5100	5100	4870	6630	3570	5100	4928.48	2.32	-6055	5203	5151	5068	5016	4933	5177	5042	122	1530	500	3770	5	1	24396458	1195	2.72	0.67	12	0.36	1800.00	7298.00	6200	20250305	-20.97	3800	20240806	28.95	6200	-20.97	20250305	4010	22.19	20250203	6200	-20.97	20250305	3800	28.95	20240806	4.07	N	071200	500	121 억	565751	N	N	N	N
7	20250328	120644	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4900	-200	5	-3.92	368532550	74686	63.54	5100	5100	4870	6630	3570	5100	4934.38	2.32	-13913	5203	5151	5068	5016	4933	5177	5042	122	1530	500	3770	5	1	24396458	1195	2.72	0.67	12	0.31	1800.00	7298.00	6200	20250305	-20.97	3800	20240806	28.95	6200	-20.97	20250305	4010	22.19	20250203	6200	-20.97	20250305	3800	28.95	20240806	4.07	N	071200	500	121 억	565751	N	N	N	N
8	20250328	110641	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4920	-180	5	-3.53	334014060	67652	57.55	5100	5100	4870	6630	3570	5100	4937.19	2.32	-13103	5203	5151	5068	5016	4933	5177	5042	122	1530	500	3770	5	1	24396458	1200	2.73	0.67	12	0.28	1800.00	7298.00	6200	20250305	-20.65	3800	20240806	29.47	6200	-20.65	20250305	4010	22.69	20250203	6200	-20.65	20250305	3800	29.47	20240806	4.07	N	071200	500	121 억	565751	N	N	N	N
9	20250328	100645	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4885	-215	5	-4.22	291824120	59079	50.26	5100	5100	4870	6630	3570	5100	4939.50	2.32	-11618	5203	5151	5068	5016	4933	5177	5042	122	1530	500	3770	5	1	24396458	1192	2.71	0.67	12	0.24	1800.00	7298.00	6200	20250305	-21.21	3800	20240806	28.55	6200	-21.21	20250305	4010	21.82	20250203	6200	-21.21	20250305	3800	28.55	20240806	4.07	N	071200	500	121 억	565751	N	N	N	N
10	20250328	090651	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4990	-110	5	-2.16	48664090	9728	8.28	5100	5100	4965	6630	3570	5100	5002.28	2.32	-5891	5203	5151	5068	5016	4933	5177	5042	122	1530	500	3770	5	1	24396458	1217	2.77	0.68	12	0.04	1800.00	7298.00	6200	20250305	-19.52	3800	20240806	31.32	6200	-19.52	20250305	4010	24.44	20250203	6200	-19.52	20250305	3800	31.32	20240806	4.07	N	071200	500	121 억	565751	N	N	N	N
11	20250327	161544	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5100	100	2	2.00	592419652	117242	107.04	4985	5120	4985	6500	3500	5000	5052.44	2.29	4963	5176	5087	5031	4942	4886	5060	4915	122	1500	500	3700	10	1	24396458	1244	2.83	0.70	12	0.48	1800.00	7298.00	6200	20250305	-17.74	3800	20240806	34.21	6200	-17.74	20250305	4010	27.18	20250203	6200	-17.74	20250305	3800	34.21	20240806	4.11	N	071200	500	121 억	558787	N	N	N	N
12	20250327	150643	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5055	55	2	1.10	530180202	104989	95.85	4985	5120	4985	6500	3500	5000	5049.88	2.29	6463	5176	5087	5031	4942	4886	5060	4915	122	1500	500	3700	10	1	24396458	1233	2.81	0.69	12	0.43	1800.00	7298.00	6200	20250305	-18.47	3800	20240806	33.03	6200	-18.47	20250305	4010	26.06	20250203	6200	-18.47	20250305	3800	33.03	20240806	4.11	N	071200	500	121 억	558787	N	N	N	N
13	20250327	140642	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5060	60	2	1.20	426183847	84409	77.06	4985	5120	4985	6500	3500	5000	5049.05	2.29	9284	5176	5087	5031	4942	4886	5060	4915	122	1500	500	3700	10	1	24396458	1234	2.81	0.69	12	0.35	1800.00	7298.00	6200	20250305	-18.39	3800	20240806	33.16	6200	-18.39	20250305	4010	26.18	20250203	6200	-18.39	20250305	3800	33.16	20240806	4.11	N	071200	500	121 억	558787	N	N	N	N
14	20250327	130641	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5060	60	2	1.20	407757597	80764	73.73	4985	5120	4985	6500	3500	5000	5048.77	2.29	9257	5176	5087	5031	4942	4886	5060	4915	122	1500	500	3700	10	1	24396458	1234	2.81	0.69	12	0.33	1800.00	7298.00	6200	20250305	-18.39	3800	20240806	33.16	6200	-18.39	20250305	4010	26.18	20250203	6200	-18.39	20250305	3800	33.16	20240806	4.11	N	071200	500	121 억	558787	N	N	N	N
15	20250327	120647	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5040	40	2	0.80	377139132	74705	68.20	4985	5120	4985	6500	3500	5000	5048.40	2.29	12182	5176	5087	5031	4942	4886	5060	4915	122	1500	500	3700	10	1	24396458	1230	2.80	0.69	12	0.31	1800.00	7298.00	6200	20250305	-18.71	3800	20240806	32.63	6200	-18.71	20250305	4010	25.69	20250203	6200	-18.71	20250305	3800	32.63	20240806	4.11	N	071200	500	121 억	558787	N	N	N	N
16	20250327	110645	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5020	20	2	0.40	351611652	69626	63.57	4985	5120	4985	6500	3500	5000	5050.03	2.29	12754	5176	5087	5031	4942	4886	5060	4915	122	1500	500	3700	10	1	24396458	1225	2.79	0.69	12	0.29	1800.00	7298.00	6200	20250305	-19.03	3800	20240806	32.11	6200	-19.03	20250305	4010	25.19	20250203	6200	-19.03	20250305	3800	32.11	20240806	4.11	N	071200	500	121 억	558787	N	N	N	N
17	20250327	100640	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5060	60	2	1.20	241584202	47823	43.66	4985	5120	4985	6500	3500	5000	5051.66	2.29	15231	5176	5087	5031	4942	4886	5060	4915	122	1500	500	3700	10	1	24396458	1234	2.81	0.69	12	0.20	1800.00	7298.00	6200	20250305	-18.39	3800	20240806	33.16	6200	-18.39	20250305	4010	26.18	20250203	6200	-18.39	20250305	3800	33.16	20240806	4.11	N	071200	500	121 억	558787	N	N	N	N
18	20250327	090644	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5030	30	2	0.60	34082130	6795	6.20	4985	5030	4985	6500	3500	5000	5015.84	2.29	2081	5176	5087	5031	4942	4886	5060	4915	122	1500	500	3700	10	1	24396458	1227	2.79	0.69	12	0.03	1800.00	7298.00	6200	20250305	-18.87	3800	20240806	32.37	6200	-18.87	20250305	4010	25.44	20250203	6200	-18.87	20250305	3800	32.37	20240806	4.11	N	071200	500	121 억	558787	N	N	N	N
19	20250326	160636	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5000	30	2	0.60	529123460	105018	53.45	5060	5120	4975	6460	3480	4970	5038.41	2.20	1784	5316	5142	5046	4872	4776	5095	4825	122	1490	500	3670	10	1	24396458	1220	2.78	0.69	12	0.43	1800.00	7298.00	6200	20250305	-19.35	3800	20240806	31.58	6200	-19.35	20250305	4010	24.69	20250203	6200	-19.35	20250305	3800	31.58	20240806	4.16	N	071200	500	121 억	535726	N	N	N	N
20	20250326	150637	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4995	25	2	0.50	480956915	95391	48.55	5060	5120	4975	6460	3480	4970	5041.95	2.20	3007	5316	5142	5046	4872	4776	5095	4825	122	1490	500	3670	5	1	24396458	1219	2.77	0.68	12	0.39	1800.00	7298.00	6200	20250305	-19.44	3800	20240806	31.45	6200	-19.44	20250305	4010	24.56	20250203	6200	-19.44	20250305	3800	31.45	20240806	4.16	N	071200	500	121 억	535726	N	N	N	N
21	20250326	140637	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5010	40	2	0.80	403417900	79899	40.66	5060	5120	5000	6460	3480	4970	5049.10	2.20	4254	5316	5142	5046	4872	4776	5095	4825	122	1490	500	3670	10	1	24396458	1222	2.78	0.69	12	0.33	1800.00	7298.00	6200	20250305	-19.19	3800	20240806	31.84	6200	-19.19	20250305	4010	24.94	20250203	6200	-19.19	20250305	3800	31.84	20240806	4.16	N	071200	500	121 억	535726	N	N	N	N
22	20250326	130639	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5090	120	2	2.41	331364430	65615	33.39	5060	5120	5000	6460	3480	4970	5050.13	2.20	1283	5316	5142	5046	4872	4776	5095	4825	122	1490	500	3670	10	1	24396458	1242	2.83	0.70	12	0.27	1800.00	7298.00	6200	20250305	-17.90	3800	20240806	33.95	6200	-17.90	20250305	4010	26.93	20250203	6200	-17.90	20250305	3800	33.95	20240806	4.16	N	071200	500	121 억	535726	N	N	N	N
23	20250326	120642	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5060	90	2	1.81	266914170	52925	26.93	5060	5120	5000	6460	3480	4970	5043.25	2.20	2945	5316	5142	5046	4872	4776	5095	4825	122	1490	500	3670	10	1	24396458	1234	2.81	0.69	12	0.22	1800.00	7298.00	6200	20250305	-18.39	3800	20240806	33.16	6200	-18.39	20250305	4010	26.18	20250203	6200	-18.39	20250305	3800	33.16	20240806	4.16	N	071200	500	121 억	535726	N	N	N	N
24	20250326	110639	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5030	60	2	1.21	228331875	45299	23.05	5060	5120	5000	6460	3480	4970	5040.55	2.20	4916	5316	5142	5046	4872	4776	5095	4825	122	1490	500	3670	10	1	24396458	1227	2.79	0.69	12	0.19	1800.00	7298.00	6200	20250305	-18.87	3800	20240806	32.37	6200	-18.87	20250305	4010	25.44	20250203	6200	-18.87	20250305	3800	32.37	20240806	4.16	N	071200	500	121 억	535726	N	N	N	N
25	20250326	100639	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5020	50	2	1.01	186312055	36956	18.81	5060	5120	5000	6460	3480	4970	5041.46	2.20	1960	5316	5142	5046	4872	4776	5095	4825	122	1490	500	3670	10	1	24396458	1225	2.79	0.69	12	0.15	1800.00	7298.00	6200	20250305	-19.03	3800	20240806	32.11	6200	-19.03	20250305	4010	25.19	20250203	6200	-19.03	20250305	3800	32.11	20240806	4.16	N	071200	500	121 억	535726	N	N	N	N
26	20250326	090639	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5090	120	2	2.41	63232820	12410	6.32	5060	5120	5030	6460	3480	4970	5095.31	2.20	670	5316	5142	5046	4872	4776	5095	4825	122	1490	500	3670	10	1	24396458	1242	2.83	0.70	12	0.05	1800.00	7298.00	6200	20250305	-17.90	3800	20240806	33.95	6200	-17.90	20250305	4010	26.93	20250203	6200	-17.90	20250305	3800	33.95	20240806	4.16	N	071200	500	121 억	535726	N	N	N	N
27	20250325	160635	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4970	-150	5	-2.93	972905740	192110	87.72	5130	5220	4950	6650	3590	5120	5064.33	2.09	20118	5306	5212	5106	5012	4906	5260	5060	122	1530	500	3780	5	1	24396458	1213	6.34	0.90	12	0.79	784.00	5499.00	6200	20250305	-19.84	3800	20240806	30.79	6200	-19.84	20250305	4010	23.94	20250203	6200	-19.84	20250305	3800	30.79	20240806	4.09	N	071200	500	121 억	510222	N	N	N	N
28	20250325	150636	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5010	-110	5	-2.15	841884185	165858	75.73	5130	5220	4950	6650	3590	5120	5075.93	2.09	12595	5306	5212	5106	5012	4906	5260	5060	122	1530	500	3780	10	1	24396458	1222	6.39	0.91	12	0.68	784.00	5499.00	6200	20250305	-19.19	3800	20240806	31.84	6200	-19.19	20250305	4010	24.94	20250203	6200	-19.19	20250305	3800	31.84	20240806	4.09	N	071200	500	121 억	510222	N	N	N	N
29	20250325	140634	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4990	-130	5	-2.54	733628460	144306	65.89	5130	5220	4950	6650	3590	5120	5083.84	2.09	7971	5306	5212	5106	5012	4906	5260	5060	122	1530	500	3780	5	1	24396458	1217	6.36	0.91	12	0.59	784.00	5499.00	6200	20250305	-19.52	3800	20240806	31.32	6200	-19.52	20250305	4010	24.44	20250203	6200	-19.52	20250305	3800	31.32	20240806	4.09	N	071200	500	121 억	510222	N	N	N	N
30	20250325	130635	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5000	-120	5	-2.34	662757570	130081	59.40	5130	5220	4980	6650	3590	5120	5094.96	2.09	8787	5306	5212	5106	5012	4906	5260	5060	122	1530	500	3780	10	1	24396458	1220	6.38	0.91	12	0.53	784.00	5499.00	6200	20250305	-19.35	3800	20240806	31.58	6200	-19.35	20250305	4010	24.69	20250203	6200	-19.35	20250305	3800	31.58	20240806	4.09	N	071200	500	121 억	510222	N	N	N	N
31	20250325	120634	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5040	-80	5	-1.56	564226020	110389	50.40	5130	5220	5000	6650	3590	5120	5111.25	2.09	6248	5306	5212	5106	5012	4906	5260	5060	122	1530	500	3780	10	1	24396458	1230	6.43	0.92	12	0.45	784.00	5499.00	6200	20250305	-18.71	3800	20240806	32.63	6200	-18.71	20250305	4010	25.69	20250203	6200	-18.71	20250305	3800	32.63	20240806	4.09	N	071200	500	121 억	510222	N	N	N	N
32	20250325	110634	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5110	-10	5	-0.20	431684660	84092	38.40	5130	5220	5060	6650	3590	5120	5133.48	2.09	3880	5306	5212	5106	5012	4906	5260	5060	122	1530	500	3780	10	1	24396458	1247	6.52	0.93	12	0.34	784.00	5499.00	6200	20250305	-17.58	3800	20240806	34.47	6200	-17.58	20250305	4010	27.43	20250203	6200	-17.58	20250305	3800	34.47	20240806	4.09	N	071200	500	121 억	510222	N	N	N	N
33	20250325	100644	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5060	-60	5	-1.17	352516160	68538	31.30	5130	5220	5060	6650	3590	5120	5143.37	2.09	3615	5306	5212	5106	5012	4906	5260	5060	122	1530	500	3780	10	1	24396458	1234	6.45	0.92	12	0.28	784.00	5499.00	6200	20250305	-18.39	3800	20240806	33.16	6200	-18.39	20250305	4010	26.18	20250203	6200	-18.39	20250305	3800	33.16	20240806	4.09	N	071200	500	121 억	510222	N	N	N	N
34	20250325	090640	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5190	70	2	1.37	95665600	18461	8.43	5130	5220	5130	6650	3590	5120	5182.04	2.09	7963	5306	5212	5106	5012	4906	5260	5060	122	1530	500	3780	10	1	24396458	1266	6.62	0.94	12	0.08	784.00	5499.00	6200	20250305	-16.29	3800	20240806	36.58	6200	-16.29	20250305	4010	29.43	20250203	6200	-16.29	20250305	3800	36.58	20240806	4.09	N	071200	500	121 억	510222	N	N	N	N
35	20250324	160632	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5120	80	2	1.59	1105049180	215310	156.73	5040	5200	5000	6550	3530	5040	5132.45	2.00	-2110	5156	5097	5021	4962	4886	5127	4992	122	1510	500	3720	10	1	24396458	1249	6.53	0.93	12	0.88	784.00	5499.00	6200	20250305	-17.42	3800	20240806	34.74	6200	-17.42	20250305	4010	27.68	20250203	6200	-17.42	20250305	3800	34.74	20240806	4.06	N	071200	500	121 억	488033	N	N	N	N
36	20250324	150637	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5140	100	2	1.98	1020937065	198897	144.78	5040	5200	5000	6550	3530	5040	5133.02	2.00	-1363	5156	5097	5021	4962	4886	5127	4992	122	1510	500	3720	10	1	24396458	1254	6.56	0.93	12	0.82	784.00	5499.00	6200	20250305	-17.10	3800	20240806	35.26	6200	-17.10	20250305	4010	28.18	20250203	6200	-17.10	20250305	3800	35.26	20240806	4.06	N	071200	500	121 억	488033	N	N	N	N
37	20250324	140637	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5130	90	2	1.79	901253175	175587	127.81	5040	5200	5000	6550	3530	5040	5132.83	2.00	-544	5156	5097	5021	4962	4886	5127	4992	122	1510	500	3720	10	1	24396458	1252	6.54	0.93	12	0.72	784.00	5499.00	6200	20250305	-17.26	3800	20240806	35.00	6200	-17.26	20250305	4010	27.93	20250203	6200	-17.26	20250305	3800	35.00	20240806	4.06	N	071200	500	121 억	488033	N	N	N	N
38	20250324	130637	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5160	120	2	2.38	796082645	155158	112.94	5040	5200	5000	6550	3530	5040	5130.82	2.00	-1456	5156	5097	5021	4962	4886	5127	4992	122	1510	500	3720	10	1	24396458	1259	6.58	0.94	12	0.64	784.00	5499.00	6200	20250305	-16.77	3800	20240806	35.79	6200	-16.77	20250305	4010	28.68	20250203	6200	-16.77	20250305	3800	35.79	20240806	4.06	N	071200	500	121 억	488033	N	N	N	N
39	20250324	120638	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5160	120	2	2.38	724403965	141249	102.82	5040	5200	5000	6550	3530	5040	5128.60	2.00	-754	5156	5097	5021	4962	4886	5127	4992	122	1510	500	3720	10	1	24396458	1259	6.58	0.94	12	0.58	784.00	5499.00	6200	20250305	-16.77	3800	20240806	35.79	6200	-16.77	20250305	4010	28.68	20250203	6200	-16.77	20250305	3800	35.79	20240806	4.06	N	071200	500	121 억	488033	N	N	N	N
40	20250324	110637	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5140	100	2	1.98	654551875	127683	92.94	5040	5200	5000	6550	3530	5040	5126.42	2.00	1407	5156	5097	5021	4962	4886	5127	4992	122	1510	500	3720	10	1	24396458	1254	6.56	0.93	12	0.52	784.00	5499.00	6200	20250305	-17.10	3800	20240806	35.26	6200	-17.10	20250305	4010	28.18	20250203	6200	-17.10	20250305	3800	35.26	20240806	4.06	N	071200	500	121 억	488033	N	N	N	N
41	20250324	100634	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5130	90	2	1.79	383938295	75297	54.81	5040	5180	5000	6550	3530	5040	5099.03	2.00	12914	5156	5097	5021	4962	4886	5127	4992	122	1510	500	3720	10	1	24396458	1252	6.54	0.93	12	0.31	784.00	5499.00	6200	20250305	-17.26	3800	20240806	35.00	6200	-17.26	20250305	4010	27.93	20250203	6200	-17.26	20250305	3800	35.00	20240806	4.06	N	071200	500	121 억	488033	N	N	N	N
42	20250324	090637	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5060	20	2	0.40	81448775	16154	11.76	5040	5080	5000	6550	3530	5040	5042.03	2.00	729	5156	5097	5021	4962	4886	5127	4992	122	1510	500	3720	10	1	24396458	1234	6.45	0.92	12	0.07	784.00	5499.00	6200	20250305	-18.39	3800	20240806	33.16	6200	-18.39	20250305	4010	26.18	20250203	6200	-18.39	20250305	3800	33.16	20240806	4.06	N	071200	500	121 억	488033	N	N	N	N
43	20250321	160651	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5040	10	2	0.20	673061269	134391	29.06	4995	5080	4945	6530	3530	5030	5008.23	1.92	13770	5390	5210	5070	4890	4750	5140	4820	122	1500	500	3720	10	1	24396458	1230	6.43	0.92	12	0.55	784.00	5499.00	6200	20250305	-18.71	3800	20240806	32.63	6200	-18.71	20250305	4010	25.69	20250203	6200	-18.71	20250305	3800	32.63	20240806	3.99	N	071200	500	121 억	467738	N	N	N	N
44	20250321	150635	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5050	20	2	0.40	584512149	116833	25.27	4995	5080	4945	6530	3530	5030	5002.97	1.92	13305	5390	5210	5070	4890	4750	5140	4820	122	1500	500	3720	10	1	24396458	1232	6.44	0.92	12	0.48	784.00	5499.00	6200	20250305	-18.55	3800	20240806	32.89	6200	-18.55	20250305	4010	25.94	20250203	6200	-18.55	20250305	3800	32.89	20240806	3.99	N	071200	500	121 억	467738	N	N	N	N
45	20250321	140636	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5070	40	2	0.80	460402669	92129	19.92	4995	5080	4945	6530	3530	5030	4997.37	1.92	10439	5390	5210	5070	4890	4750	5140	4820	122	1500	500	3720	10	1	24396458	1237	6.47	0.92	12	0.38	784.00	5499.00	6200	20250305	-18.23	3800	20240806	33.42	6200	-18.23	20250305	4010	26.43	20250203	6200	-18.23	20250305	3800	33.42	20240806	3.99	N	071200	500	121 억	467738	N	N	N	N
46	20250321	130636	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5060	30	2	0.60	388974729	77971	16.86	4995	5060	4945	6530	3530	5030	4988.71	1.92	9455	5390	5210	5070	4890	4750	5140	4820	122	1500	500	3720	10	1	24396458	1234	6.45	0.92	12	0.32	784.00	5499.00	6200	20250305	-18.39	3800	20240806	33.16	6200	-18.39	20250305	4010	26.18	20250203	6200	-18.39	20250305	3800	33.16	20240806	3.99	N	071200	500	121 억	467738	N	N	N	N
47	20250321	120637	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5040	10	2	0.20	354866289	71197	15.40	4995	5040	4945	6530	3530	5030	4984.29	1.92	7184	5390	5210	5070	4890	4750	5140	4820	122	1500	500	3720	10	1	24396458	1230	6.43	0.92	12	0.29	784.00	5499.00	6200	20250305	-18.71	3800	20240806	32.63	6200	-18.71	20250305	4010	25.69	20250203	6200	-18.71	20250305	3800	32.63	20240806	3.99	N	071200	500	121 억	467738	N	N	N	N
48	20250321	110636	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5040	10	2	0.20	310618489	62382	13.49	4995	5040	4945	6530	3530	5030	4979.30	1.92	7009	5390	5210	5070	4890	4750	5140	4820	122	1500	500	3720	10	1	24396458	1230	6.43	0.92	12	0.26	784.00	5499.00	6200	20250305	-18.71	3800	20240806	32.63	6200	-18.71	20250305	4010	25.69	20250203	6200	-18.71	20250305	3800	32.63	20240806	3.99	N	071200	500	121 억	467738	N	N	N	N
49	20250321	100637	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4950	-80	5	-1.59	191995979	38655	8.36	4995	5020	4945	6530	3530	5030	4966.91	1.92	812	5390	5210	5070	4890	4750	5140	4820	122	1500	500	3720	5	1	24396458	1208	6.31	0.90	12	0.16	784.00	5499.00	6200	20250305	-20.16	3800	20240806	30.26	6200	-20.16	20250305	4010	23.44	20250203	6200	-20.16	20250305	3800	30.26	20240806	3.99	N	071200	500	121 억	467738	N	N	N	N
50	20250321	090640	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4960	-70	5	-1.39	45156695	9059	1.96	4995	5020	4955	6530	3530	5030	4984.73	1.92	-3713	5390	5210	5070	4890	4750	5140	4820	122	1500	500	3720	5	1	24396458	1210	6.33	0.90	12	0.04	784.00	5499.00	6200	20250305	-20.00	3800	20240806	30.53	6200	-20.00	20250305	4010	23.69	20250203	6200	-20.00	20250305	3800	30.53	20240806	3.99	N	071200	500	121 억	467738	N	N	N	N
51	20250320	160929	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5030	-100	5	-1.95	2278278137	452626	93.09	5240	5250	4930	6660	3600	5130	5033.47	1.78	35362	5516	5322	5186	4992	4856	5255	4925	122	1530	500	3790	10	1	24396458	1227	6.42	0.91	12	1.86	784.00	5499.00	6200	20250305	-18.87	3800	20240806	32.37	6200	-18.87	20250305	4010	25.44	20250203	6200	-18.87	20250305	3800	32.37	20240806	3.96	N	071200	500	121 억	434452	N	N	N	N
52	20250320	150635	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4985	-145	5	-2.83	2143336657	425573	87.53	5240	5250	4930	6660	3600	5130	5036.35	1.78	36780	5516	5322	5186	4992	4856	5255	4925	122	1530	500	3790	5	1	24396458	1216	6.36	0.91	12	1.74	784.00	5499.00	6200	20250305	-19.60	3800	20240806	31.18	6200	-19.60	20250305	4010	24.31	20250203	6200	-19.60	20250305	3800	31.18	20240806	3.96	N	071200	500	121 억	434452	N	N	N	N
53	20250320	140637	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4985	-145	5	-2.83	1693815682	334990	68.90	5240	5250	4980	6660	3600	5130	5056.32	1.78	8964	5516	5322	5186	4992	4856	5255	4925	122	1530	500	3790	5	1	24396458	1216	6.36	0.91	12	1.37	784.00	5499.00	6200	20250305	-19.60	3800	20240806	31.18	6200	-19.60	20250305	4010	24.31	20250203	6200	-19.60	20250305	3800	31.18	20240806	3.96	N	071200	500	121 억	434452	N	N	N	N
54	20250320	130637	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5030	-100	5	-1.95	1507006770	297634	61.21	5240	5250	4980	6660	3600	5130	5063.29	1.78	5281	5516	5322	5186	4992	4856	5255	4925	122	1530	500	3790	10	1	24396458	1227	6.42	0.91	12	1.22	784.00	5499.00	6200	20250305	-18.87	3800	20240806	32.37	6200	-18.87	20250305	4010	25.44	20250203	6200	-18.87	20250305	3800	32.37	20240806	3.96	N	071200	500	121 억	434452	N	N	N	N
55	20250320	120635	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5120	-10	5	-0.19	1351492120	266871	54.89	5240	5250	4980	6660	3600	5130	5064.21	1.78	-1445	5516	5322	5186	4992	4856	5255	4925	122	1530	500	3790	10	1	24396458	1249	6.53	0.93	12	1.09	784.00	5499.00	6200	20250305	-17.42	3800	20240806	34.74	6200	-17.42	20250305	4010	27.68	20250203	6200	-17.42	20250305	3800	34.74	20240806	3.96	N	071200	500	121 억	434452	N	N	N	N
56	20250320	110635	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5020	-110	5	-2.14	1149551810	226781	46.64	5240	5250	4980	6660	3600	5130	5069.00	1.78	-9049	5516	5322	5186	4992	4856	5255	4925	122	1530	500	3790	10	1	24396458	1225	6.40	0.91	12	0.93	784.00	5499.00	6200	20250305	-19.03	3800	20240806	32.11	6200	-19.03	20250305	4010	25.19	20250203	6200	-19.03	20250305	3800	32.11	20240806	3.96	N	071200	500	121 억	434452	N	N	N	N
57	20250320	100633	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5020	-110	5	-2.14	750844105	147117	30.26	5240	5250	5020	6660	3600	5130	5103.72	1.78	-25976	5516	5322	5186	4992	4856	5255	4925	122	1530	500	3790	10	1	24396458	1225	6.40	0.91	12	0.60	784.00	5499.00	6200	20250305	-19.03	3800	20240806	32.11	6200	-19.03	20250305	4010	25.19	20250203	6200	-19.03	20250305	3800	32.11	20240806	3.96	N	071200	500	121 억	434452	N	N	N	N
58	20250320	090637	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5170	40	2	0.78	96381790	18494	3.80	5240	5250	5170	6660	3600	5130	5211.52	1.78	1706	5516	5322	5186	4992	4856	5255	4925	122	1530	500	3790	10	1	24396458	1261	6.59	0.94	12	0.08	784.00	5499.00	6200	20250305	-16.61	3800	20240806	36.05	6200	-16.61	20250305	4010	28.93	20250203	6200	-16.61	20250305	3800	36.05	20240806	3.96	N	071200	500	121 억	434452	N	N	N	N
59	20250319	160632	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5130	-270	5	-5.00	2346108040	454180	100.64	5360	5380	5050	7020	3780	5400	5165.60	1.62	23078	5660	5530	5390	5260	5120	5595	5325	122	1620	500	3990	10	1	24396458	1252	6.54	0.93	12	1.86	784.00	5499.00	6200	20250305	-17.26	3800	20240806	35.00	6200	-17.26	20250305	4010	27.93	20250203	6200	-17.26	20250305	3800	35.00	20240806	4.07	N	071200	500	121 억	395998	N	N	N	N
60	20250319	150633	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5140	-260	5	-4.81	2248615610	435211	96.43	5360	5380	5050	7020	3780	5400	5166.66	1.62	21190	5660	5530	5390	5260	5120	5595	5325	122	1620	500	3990	10	1	24396458	1254	6.56	0.93	12	1.78	784.00	5499.00	6200	20250305	-17.10	3800	20240806	35.26	6200	-17.10	20250305	4010	28.18	20250203	6200	-17.10	20250305	3800	35.26	20240806	4.07	N	071200	500	121 억	395998	N	N	N	N
61	20250319	140635	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5120	-280	5	-5.19	1887096745	364364	80.73	5360	5380	5100	7020	3780	5400	5179.08	1.62	-1869	5660	5530	5390	5260	5120	5595	5325	122	1620	500	3990	10	1	24396458	1249	6.53	0.93	12	1.49	784.00	5499.00	6200	20250305	-17.42	3800	20240806	34.74	6200	-17.42	20250305	4010	27.68	20250203	6200	-17.42	20250305	3800	34.74	20240806	4.07	N	071200	500	121 억	395998	N	N	N	N
62	20250319	130633	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5110	-290	5	-5.37	1755624615	338705	75.05	5360	5380	5100	7020	3780	5400	5183.27	1.62	-3951	5660	5530	5390	5260	5120	5595	5325	122	1620	500	3990	10	1	24396458	1247	6.52	0.93	12	1.39	784.00	5499.00	6200	20250305	-17.58	3800	20240806	34.47	6200	-17.58	20250305	4010	27.43	20250203	6200	-17.58	20250305	3800	34.47	20240806	4.07	N	071200	500	121 억	395998	N	N	N	N
63	20250319	120633	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5160	-240	5	-4.44	1468244080	282562	62.61	5360	5380	5110	7020	3780	5400	5196.10	1.62	-9165	5660	5530	5390	5260	5120	5595	5325	122	1620	500	3990	10	1	24396458	1259	6.58	0.94	12	1.16	784.00	5499.00	6200	20250305	-16.77	3800	20240806	35.79	6200	-16.77	20250305	4010	28.68	20250203	6200	-16.77	20250305	3800	35.79	20240806	4.07	N	071200	500	121 억	395998	N	N	N	N
64	20250319	110633	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5150	-250	5	-4.63	1303717575	250601	55.53	5360	5380	5110	7020	3780	5400	5202.27	1.62	-12853	5660	5530	5390	5260	5120	5595	5325	122	1620	500	3990	10	1	24396458	1256	6.57	0.94	12	1.03	784.00	5499.00	6200	20250305	-16.94	3800	20240806	35.53	6200	-16.94	20250305	4010	28.43	20250203	6200	-16.94	20250305	3800	35.53	20240806	4.07	N	071200	500	121 억	395998	N	N	N	N
65	20250319	100634	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5190	-210	5	-3.89	781163810	149078	33.03	5360	5380	5160	7020	3780	5400	5239.84	1.62	-21125	5660	5530	5390	5260	5120	5595	5325	122	1620	500	3990	10	1	24396458	1266	6.62	0.94	12	0.61	784.00	5499.00	6200	20250305	-16.29	3800	20240806	36.58	6200	-16.29	20250305	4010	29.43	20250203	6200	-16.29	20250305	3800	36.58	20240806	4.07	N	071200	500	121 억	395998	N	N	N	N
66	20250319	090636	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5320	-80	5	-1.48	88494140	16619	3.68	5360	5360	5290	7020	3780	5400	5324.35	1.62	-4199	5660	5530	5390	5260	5120	5595	5325	122	1620	500	3990	10	1	24396458	1298	6.79	0.97	12	0.07	784.00	5499.00	6200	20250305	-14.19	3800	20240806	40.00	6200	-14.19	20250305	4010	32.67	20250203	6200	-14.19	20250305	3800	40.00	20240806	4.07	N	071200	500	121 억	395998	N	N	N	N
67	20250318	160631	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5400	80	2	1.50	2365999160	440604	125.53	5290	5520	5250	6910	3730	5320	5369.87	1.65	-4202	5433	5376	5273	5216	5113	5405	5245	122	1590	500	3930	10	1	24396458	1317	6.89	0.98	12	1.81	784.00	5499.00	6200	20250305	-12.90	3800	20240806	42.11	6200	-12.90	20250305	4010	34.66	20250203	6200	-12.90	20250305	3800	42.11	20240806	4.11	N	071200	500	121 억	402298	N	N	N	N
68	20250318	150633	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5380	60	2	1.13	2186239175	407179	116.01	5290	5520	5250	6910	3730	5320	5369.23	1.65	-3266	5433	5376	5273	5216	5113	5405	5245	122	1590	500	3930	10	1	24396458	1313	6.86	0.98	12	1.67	784.00	5499.00	6200	20250305	-13.23	3800	20240806	41.58	6200	-13.23	20250305	4010	34.16	20250203	6200	-13.23	20250305	3800	41.58	20240806	4.11	N	071200	500	121 억	402298	N	N	N	N
69	20250318	140632	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5420	100	2	1.88	1555817805	291560	83.07	5290	5460	5250	6910	3730	5320	5336.18	1.65	-3374	5433	5376	5273	5216	5113	5405	5245	122	1590	500	3930	10	1	24396458	1322	6.91	0.99	12	1.20	784.00	5499.00	6200	20250305	-12.58	3800	20240806	42.63	6200	-12.58	20250305	4010	35.16	20250203	6200	-12.58	20250305	3800	42.63	20240806	4.11	N	071200	500	121 억	402298	N	N	N	N
70	20250318	130631	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5410	90	2	1.69	1120051410	210909	60.09	5290	5430	5250	6910	3730	5320	5310.59	1.65	-1771	5433	5376	5273	5216	5113	5405	5245	122	1590	500	3930	10	1	24396458	1320	6.90	0.98	12	0.86	784.00	5499.00	6200	20250305	-12.74	3800	20240806	42.37	6200	-12.74	20250305	4010	34.91	20250203	6200	-12.74	20250305	3800	42.37	20240806	4.11	N	071200	500	121 억	402298	N	N	N	N
71	20250318	120632	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5330	10	2	0.19	689528080	130512	37.18	5290	5380	5250	6910	3730	5320	5283.25	1.65	2886	5433	5376	5273	5216	5113	5405	5245	122	1590	500	3930	10	1	24396458	1300	6.80	0.97	12	0.53	784.00	5499.00	6200	20250305	-14.03	3800	20240806	40.26	6200	-14.03	20250305	4010	32.92	20250203	6200	-14.03	20250305	3800	40.26	20240806	4.11	N	071200	500	121 억	402298	N	N	N	N
72	20250318	110630	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5260	-60	5	-1.13	545156835	103221	29.41	5290	5380	5250	6910	3730	5320	5281.45	1.65	-3882	5433	5376	5273	5216	5113	5405	5245	122	1590	500	3930	10	1	24396458	1283	6.71	0.96	12	0.42	784.00	5499.00	6200	20250305	-15.16	3800	20240806	38.42	6200	-15.16	20250305	4010	31.17	20250203	6200	-15.16	20250305	3800	38.42	20240806	4.11	N	071200	500	121 억	402298	N	N	N	N
73	20250318	100633	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5290	-30	5	-0.56	339997365	64213	18.29	5290	5380	5260	6910	3730	5320	5294.83	1.65	-7645	5433	5376	5273	5216	5113	5405	5245	122	1590	500	3930	10	1	24396458	1291	6.75	0.96	12	0.26	784.00	5499.00	6200	20250305	-14.68	3800	20240806	39.21	6200	-14.68	20250305	4010	31.92	20250203	6200	-14.68	20250305	3800	39.21	20240806	4.11	N	071200	500	121 억	402298	N	N	N	N
74	20250318	090634	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5310	-10	5	-0.19	58830780	11079	3.16	5290	5380	5280	6910	3730	5320	5310.11	1.65	-696	5433	5376	5273	5216	5113	5405	5245	122	1590	500	3930	10	1	24396458	1295	6.77	0.97	12	0.05	784.00	5499.00	6200	20250305	-14.35	3800	20240806	39.74	6200	-14.35	20250305	4010	32.42	20250203	6200	-14.35	20250305	3800	39.74	20240806	4.11	N	071200	500	121 억	402298	N	N	N	N
75	20250317	160630	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5320	30	2	0.57	1800597105	344102	111.35	5290	5330	5170	6870	3710	5290	5231.76	1.45	49585	5450	5370	5310	5230	5170	5410	5270	122	1580	500	3910	10	1	24396458	1298	6.79	0.97	12	1.41	784.00	5499.00	6200	20250305	-14.19	3800	20240806	40.00	6200	-14.19	20250305	4010	32.67	20250203	6200	-14.19	20250305	3800	40.00	20240806	4.11	N	071200	500	121 억	352833	N	N	N	N
76	20250317	150629	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5250	-40	5	-0.76	1592051675	304650	98.58	5290	5330	5170	6870	3710	5290	5225.55	1.45	49349	5450	5370	5310	5230	5170	5410	5270	122	1580	500	3910	10	1	24396458	1281	6.70	0.95	12	1.25	784.00	5499.00	6200	20250305	-15.32	3800	20240806	38.16	6200	-15.32	20250305	4010	30.92	20250203	6200	-15.32	20250305	3800	38.16	20240806	4.11	N	071200	500	121 억	352833	N	N	N	N
77	20250317	140630	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5260	-30	5	-0.57	1316682845	251899	81.51	5290	5330	5170	6870	3710	5290	5226.69	1.45	36719	5450	5370	5310	5230	5170	5410	5270	122	1580	500	3910	10	1	24396458	1283	6.71	0.96	12	1.03	784.00	5499.00	6200	20250305	-15.16	3800	20240806	38.42	6200	-15.16	20250305	4010	31.17	20250203	6200	-15.16	20250305	3800	38.42	20240806	4.11	N	071200	500	121 억	352833	N	N	N	N
78	20250317	130629	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5210	-80	5	-1.51	1170159500	223941	72.46	5290	5290	5170	6870	3710	5290	5224.91	1.45	32570	5450	5370	5310	5230	5170	5410	5270	122	1580	500	3910	10	1	24396458	1271	6.65	0.95	12	0.92	784.00	5499.00	6200	20250305	-15.97	3800	20240806	37.11	6200	-15.97	20250305	4010	29.93	20250203	6200	-15.97	20250305	3800	37.11	20240806	4.11	N	071200	500	121 억	352833	N	N	N	N
79	20250317	120628	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5210	-80	5	-1.51	941148110	179855	58.20	5290	5290	5170	6870	3710	5290	5232.38	1.45	19715	5450	5370	5310	5230	5170	5410	5270	122	1580	500	3910	10	1	24396458	1271	6.65	0.95	12	0.74	784.00	5499.00	6200	20250305	-15.97	3800	20240806	37.11	6200	-15.97	20250305	4010	29.93	20250203	6200	-15.97	20250305	3800	37.11	20240806	4.11	N	071200	500	121 억	352833	N	N	N	N
80	20250317	110631	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5210	-80	5	-1.51	825168540	157607	51.00	5290	5290	5170	6870	3710	5290	5235.14	1.45	18905	5450	5370	5310	5230	5170	5410	5270	122	1580	500	3910	10	1	24396458	1271	6.65	0.95	12	0.65	784.00	5499.00	6200	20250305	-15.97	3800	20240806	37.11	6200	-15.97	20250305	4010	29.93	20250203	6200	-15.97	20250305	3800	37.11	20240806	4.11	N	071200	500	121 억	352833	N	N	N	N
81	20250317	100630	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5220	-70	5	-1.32	658180980	125548	40.63	5290	5290	5170	6870	3710	5290	5241.95	1.45	22490	5450	5370	5310	5230	5170	5410	5270	122	1580	500	3910	10	1	24396458	1273	6.66	0.95	12	0.51	784.00	5499.00	6200	20250305	-15.81	3800	20240806	37.37	6200	-15.81	20250305	4010	30.17	20250203	6200	-15.81	20250305	3800	37.37	20240806	4.11	N	071200	500	121 억	352833	N	N	N	N
82	20250317	090630	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5260	-30	5	-0.57	156578755	29682	9.60	5290	5290	5240	6870	3710	5290	5274.50	1.45	-2982	5450	5370	5310	5230	5170	5410	5270	122	1580	500	3910	10	1	24396458	1283	6.71	0.96	12	0.12	784.00	5499.00	6200	20250305	-15.16	3800	20240806	38.42	6200	-15.16	20250305	4010	31.17	20250203	6200	-15.16	20250305	3800	38.42	20240806	4.11	N	071200	500	121 억	352833	N	N	N	N
83	20250314	160628	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5290	-10	5	-0.19	1589688010	299200	60.50	5280	5390	5250	6890	3710	5300	5313.13	1.25	50100	5553	5426	5293	5166	5033	5490	5230	122	1590	500	3920	10	1	24396458	1291	6.75	0.96	12	1.23	784.00	5499.00	6200	20250305	-14.68	3800	20240806	39.21	6200	-14.68	20250305	4010	31.92	20250203	6200	-14.68	20250305	3800	39.21	20240806	4.00	N	071200	500	121 억	304778	N	N	N	N
84	20250314	150632	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5330	30	2	0.57	1454189240	273664	55.33	5280	5390	5250	6890	3710	5300	5313.78	1.25	51231	5553	5426	5293	5166	5033	5490	5230	122	1590	500	3920	10	1	24396458	1300	6.80	0.97	12	1.12	784.00	5499.00	6200	20250305	-14.03	3800	20240806	40.26	6200	-14.03	20250305	4010	32.92	20250203	6200	-14.03	20250305	3800	40.26	20240806	4.00	N	071200	500	121 억	304778	N	N	N	N
85	20250314	140627	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5330	30	2	0.57	1317037530	247826	50.11	5280	5390	5250	6890	3710	5300	5314.37	1.25	41437	5553	5426	5293	5166	5033	5490	5230	122	1590	500	3920	10	1	24396458	1300	6.80	0.97	12	1.02	784.00	5499.00	6200	20250305	-14.03	3800	20240806	40.26	6200	-14.03	20250305	4010	32.92	20250203	6200	-14.03	20250305	3800	40.26	20240806	4.00	N	071200	500	121 억	304778	N	N	N	N
86	20250314	130627	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5330	30	2	0.57	1032628885	194388	39.30	5280	5390	5250	6890	3710	5300	5312.21	1.25	24176	5553	5426	5293	5166	5033	5490	5230	122	1590	500	3920	10	1	24396458	1300	6.80	0.97	12	0.80	784.00	5499.00	6200	20250305	-14.03	3800	20240806	40.26	6200	-14.03	20250305	4010	32.92	20250203	6200	-14.03	20250305	3800	40.26	20240806	4.00	N	071200	500	121 억	304778	N	N	N	N
87	20250314	120630	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5320	20	2	0.38	947767420	178407	36.07	5280	5390	5250	6890	3710	5300	5312.39	1.25	22579	5553	5426	5293	5166	5033	5490	5230	122	1590	500	3920	10	1	24396458	1298	6.79	0.97	12	0.73	784.00	5499.00	6200	20250305	-14.19	3800	20240806	40.00	6200	-14.19	20250305	4010	32.67	20250203	6200	-14.19	20250305	3800	40.00	20240806	4.00	N	071200	500	121 억	304778	N	N	N	N
88	20250314	110627	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5280	-20	5	-0.38	735406710	138182	27.94	5280	5390	5270	6890	3710	5300	5322.02	1.25	13455	5553	5426	5293	5166	5033	5490	5230	122	1590	500	3920	10	1	24396458	1288	6.73	0.96	12	0.57	784.00	5499.00	6200	20250305	-14.84	3800	20240806	38.95	6200	-14.84	20250305	4010	31.67	20250203	6200	-14.84	20250305	3800	38.95	20240806	4.00	N	071200	500	121 억	304778	N	N	N	N
89	20250314	100629	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5330	30	2	0.57	515316640	96685	19.55	5280	5390	5270	6890	3710	5300	5329.86	1.25	9232	5553	5426	5293	5166	5033	5490	5230	122	1590	500	3920	10	1	24396458	1300	6.80	0.97	12	0.40	784.00	5499.00	6200	20250305	-14.03	3800	20240806	40.26	6200	-14.03	20250305	4010	32.92	20250203	6200	-14.03	20250305	3800	40.26	20240806	4.00	N	071200	500	121 억	304778	N	N	N	N
90	20250314	090631	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5380	80	2	1.51	99250770	18567	3.75	5280	5390	5280	6890	3710	5300	5345.62	1.25	3999	5553	5426	5293	5166	5033	5490	5230	122	1590	500	3920	10	1	24396458	1313	6.86	0.98	12	0.08	784.00	5499.00	6200	20250305	-13.23	3800	20240806	41.58	6200	-13.23	20250305	4010	34.16	20250203	6200	-13.23	20250305	3800	41.58	20240806	4.00	N	071200	500	121 억	304778	N	N	N	N
91	20250313	160624	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5300	50	2	0.95	2586808245	490389	107.43	5250	5420	5160	6820	3680	5250	5275.00	1.17	11532	5543	5396	5303	5156	5063	5350	5110	122	1570	500	3880	10	1	24396458	1293	6.76	0.96	12	2.01	784.00	5499.00	6200	20250305	-14.52	3800	20240806	39.47	6200	-14.52	20250305	4010	32.17	20250203	6200	-14.52	20250305	3800	39.47	20240806	3.85	N	071200	500	121 억	285329	N	N	N	N
92	20250313	150625	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5290	40	2	0.76	2398387400	454673	99.61	5250	5420	5160	6820	3680	5250	5274.97	1.17	9714	5543	5396	5303	5156	5063	5350	5110	122	1570	500	3880	10	1	24396458	1291	6.75	0.96	12	1.86	784.00	5499.00	6200	20250305	-14.68	3800	20240806	39.21	6200	-14.68	20250305	4010	31.92	20250203	6200	-14.68	20250305	3800	39.21	20240806	3.85	N	071200	500	121 억	285329	N	N	N	N
93	20250313	140624	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5290	40	2	0.76	2212960645	419717	91.95	5250	5420	5160	6820	3680	5250	5272.51	1.17	7964	5543	5396	5303	5156	5063	5350	5110	122	1570	500	3880	10	1	24396458	1291	6.75	0.96	12	1.72	784.00	5499.00	6200	20250305	-14.68	3800	20240806	39.21	6200	-14.68	20250305	4010	31.92	20250203	6200	-14.68	20250305	3800	39.21	20240806	3.85	N	071200	500	121 억	285329	N	N	N	N
94	20250313	130624	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5300	50	2	0.95	2113700780	401013	87.85	5250	5420	5160	6820	3680	5250	5270.90	1.17	7954	5543	5396	5303	5156	5063	5350	5110	122	1570	500	3880	10	1	24396458	1293	6.76	0.96	12	1.64	784.00	5499.00	6200	20250305	-14.52	3800	20240806	39.47	6200	-14.52	20250305	4010	32.17	20250203	6200	-14.52	20250305	3800	39.47	20240806	3.85	N	071200	500	121 억	285329	N	N	N	N
95	20250313	120624	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5300	50	2	0.95	2030608320	385355	84.42	5250	5420	5160	6820	3680	5250	5269.45	1.17	8769	5543	5396	5303	5156	5063	5350	5110	122	1570	500	3880	10	1	24396458	1293	6.76	0.96	12	1.58	784.00	5499.00	6200	20250305	-14.52	3800	20240806	39.47	6200	-14.52	20250305	4010	32.17	20250203	6200	-14.52	20250305	3800	39.47	20240806	3.85	N	071200	500	121 억	285329	N	N	N	N
96	20250313	110623	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5330	80	2	1.52	1493366165	284945	62.42	5250	5350	5160	6820	3680	5250	5240.89	1.17	12783	5543	5396	5303	5156	5063	5350	5110	122	1570	500	3880	10	1	24396458	1300	6.80	0.97	12	1.17	784.00	5499.00	6200	20250305	-14.03	3800	20240806	40.26	6200	-14.03	20250305	4010	32.92	20250203	6200	-14.03	20250305	3800	40.26	20240806	3.85	N	071200	500	121 억	285329	N	N	N	N
97	20250313	100623	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5180	-70	5	-1.33	1062110145	203318	44.54	5250	5310	5160	6820	3680	5250	5223.89	1.17	-2702	5543	5396	5303	5156	5063	5350	5110	122	1570	500	3880	10	1	24396458	1264	6.61	0.94	12	0.83	784.00	5499.00	6200	20250305	-16.45	3800	20240806	36.32	6200	-16.45	20250305	4010	29.18	20250203	6200	-16.45	20250305	3800	36.32	20240806	3.85	N	071200	500	121 억	285329	N	N	N	N
98	20250313	090625	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5260	10	2	0.19	126863800	24103	5.28	5250	5310	5230	6820	3680	5250	5263.41	1.17	811	5543	5396	5303	5156	5063	5350	5110	122	1570	500	3880	10	1	24396458	1283	6.71	0.96	12	0.10	784.00	5499.00	6200	20250305	-15.16	3800	20240806	38.42	6200	-15.16	20250305	4010	31.17	20250203	6200	-15.16	20250305	3800	38.42	20240806	3.85	N	071200	500	121 억	285329	N	N	N	N
99	20250312	160621	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5250	-130	5	-2.42	2344393005	441573	65.09	5360	5450	5210	6990	3770	5380	5309.95	1.01	38367	5813	5596	5423	5206	5033	5510	5120	122	1610	500	3980	10	1	24396458	1281	6.70	0.95	12	1.81	784.00	5499.00	6200	20250305	-15.32	3800	20240806	38.16	6200	-15.32	20250305	4010	30.92	20250203	6200	-15.32	20250305	3800	38.16	20240806	3.83	N	071200	500	121 억	247117	N	N	N	N
100	20250312	150622	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5240	-140	5	-2.60	2148599235	404253	59.59	5360	5450	5210	6990	3770	5380	5314.99	1.01	39791	5813	5596	5423	5206	5033	5510	5120	122	1610	500	3980	10	1	24396458	1278	6.68	0.95	12	1.66	784.00	5499.00	6200	20250305	-15.48	3800	20240806	37.89	6200	-15.48	20250305	4010	30.67	20250203	6200	-15.48	20250305	3800	37.89	20240806	3.83	N	071200	500	121 억	247117	N	N	N	N
101	20250312	140621	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5290	-90	5	-1.67	1597648810	299224	44.10	5360	5450	5280	6990	3770	5380	5339.31	1.01	29715	5813	5596	5423	5206	5033	5510	5120	122	1610	500	3980	10	1	24396458	1291	6.75	0.96	12	1.23	784.00	5499.00	6200	20250305	-14.68	3800	20240806	39.21	6200	-14.68	20250305	4010	31.92	20250203	6200	-14.68	20250305	3800	39.21	20240806	3.83	N	071200	500	121 억	247117	N	N	N	N
102	20250312	130620	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5350	-30	5	-0.56	1309143430	244876	36.09	5360	5450	5280	6990	3770	5380	5346.15	1.01	24061	5813	5596	5423	5206	5033	5510	5120	122	1610	500	3980	10	1	24396458	1305	6.82	0.97	12	1.00	784.00	5499.00	6200	20250305	-13.71	3800	20240806	40.79	6200	-13.71	20250305	4010	33.42	20250203	6200	-13.71	20250305	3800	40.79	20240806	3.83	N	071200	500	121 억	247117	N	N	N	N
103	20250312	120623	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5300	-80	5	-1.49	1088264170	203240	29.96	5360	5450	5290	6990	3770	5380	5354.58	1.01	17628	5813	5596	5423	5206	5033	5510	5120	122	1610	500	3980	10	1	24396458	1293	6.76	0.96	12	0.83	784.00	5499.00	6200	20250305	-14.52	3800	20240806	39.47	6200	-14.52	20250305	4010	32.17	20250203	6200	-14.52	20250305	3800	39.47	20240806	3.83	N	071200	500	121 억	247117	N	N	N	N
104	20250312	110618	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5340	-40	5	-0.74	846747140	157808	23.26	5360	5450	5310	6990	3770	5380	5365.68	1.01	12474	5813	5596	5423	5206	5033	5510	5120	122	1610	500	3980	10	1	24396458	1303	6.81	0.97	12	0.65	784.00	5499.00	6200	20250305	-13.87	3800	20240806	40.53	6200	-13.87	20250305	4010	33.17	20250203	6200	-13.87	20250305	3800	40.53	20240806	3.83	N	071200	500	121 억	247117	N	N	N	N
105	20250312	100621	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5330	-50	5	-0.93	634752100	118080	17.40	5360	5450	5310	6990	3770	5380	5375.61	1.01	11520	5813	5596	5423	5206	5033	5510	5120	122	1610	500	3980	10	1	24396458	1300	6.80	0.97	12	0.48	784.00	5499.00	6200	20250305	-14.03	3800	20240806	40.26	6200	-14.03	20250305	4010	32.92	20250203	6200	-14.03	20250305	3800	40.26	20240806	3.83	N	071200	500	121 억	247117	N	N	N	N
106	20250312	090623	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5360	-20	5	-0.37	166203940	30934	4.56	5360	5440	5350	6990	3770	5380	5372.86	1.01	2013	5813	5596	5423	5206	5033	5510	5120	122	1610	500	3980	10	1	24396458	1308	6.84	0.97	12	0.13	784.00	5499.00	6200	20250305	-13.55	3800	20240806	41.05	6200	-13.55	20250305	4010	33.67	20250203	6200	-13.55	20250305	3800	41.05	20240806	3.83	N	071200	500	121 억	247117	N	N	N	N
107	20250311	160615	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5380	-390	5	-6.76	3583718560	663719	127.06	5500	5640	5250	7500	4040	5770	5399.27	1.05	-17181	6010	5890	5670	5550	5330	5950	5610	122	1730	500	4260	10	1	24396458	1313	6.86	0.98	12	2.72	784.00	5499.00	6200	20250305	-13.23	3800	20240806	41.58	6200	-13.23	20250305	4010	34.16	20250203	6200	-13.23	20250305	3800	41.58	20240806	3.93	N	071200	500	121 억	257307	N	N	N	N
108	20250311	150618	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5330	-440	5	-7.63	3255710770	602051	115.25	5500	5640	5300	7500	4040	5770	5407.47	1.05	-15463	6010	5890	5670	5550	5330	5950	5610	122	1730	500	4260	10	1	24396458	1300	6.80	0.97	12	2.47	784.00	5499.00	6200	20250305	-14.03	3800	20240806	40.26	6200	-14.03	20250305	4010	32.92	20250203	6200	-14.03	20250305	3800	40.26	20240806	3.93	N	071200	500	121 억	257307	N	N	N	N
109	20250311	140618	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5425	-345	5	-5.98	2564062780	472751	90.50	5500	5640	5300	7500	4040	5770	5423.43	1.05	4681	6010	5890	5670	5550	5330	5950	5610	122	1730	500	4260	10	1	24396458	1324	6.92	0.99	12	1.94	784.00	5499.00	6200	20250305	-12.50	3800	20240806	42.76	6200	-12.50	20250305	4010	35.29	20250203	6200	-12.50	20250305	3800	42.76	20240806	3.93	N	071200	500	121 억	257307	N	N	N	N
110	20250311	130618	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5400	-370	5	-6.41	2369908815	436982	83.65	5500	5640	5300	7500	4040	5770	5423.06	1.05	3446	6010	5890	5670	5550	5330	5950	5610	122	1730	500	4260	10	1	24396458	1317	6.89	0.98	12	1.79	784.00	5499.00	6200	20250305	-12.90	3800	20240806	42.11	6200	-12.90	20250305	4010	34.66	20250203	6200	-12.90	20250305	3800	42.11	20240806	3.93	N	071200	500	121 억	257307	N	N	N	N
111	20250311	120617	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5430	-340	5	-5.89	2123272695	391513	74.95	5500	5640	5300	7500	4040	5770	5422.92	1.05	-12570	6010	5890	5670	5550	5330	5950	5610	122	1730	500	4260	10	1	24396458	1325	6.93	0.99	12	1.60	784.00	5499.00	6200	20250305	-12.42	3800	20240806	42.89	6200	-12.42	20250305	4010	35.41	20250203	6200	-12.42	20250305	3800	42.89	20240806	3.93	N	071200	500	121 억	257307	N	N	N	N
112	20250311	110617	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5350	-420	5	-7.28	1783715075	328673	62.92	5500	5640	5300	7500	4040	5770	5426.63	1.05	-20458	6010	5890	5670	5550	5330	5950	5610	122	1730	500	4260	10	1	24396458	1305	6.82	0.97	12	1.35	784.00	5499.00	6200	20250305	-13.71	3800	20240806	40.79	6200	-13.71	20250305	4010	33.42	20250203	6200	-13.71	20250305	3800	40.79	20240806	3.93	N	071200	500	121 억	257307	N	N	N	N
113	20250311	100619	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5350	-420	5	-7.28	1079610995	196846	37.68	5500	5640	5350	7500	4040	5770	5484.00	1.05	-3783	6010	5890	5670	5550	5330	5950	5610	122	1730	500	4260	10	1	24396458	1305	6.82	0.97	12	0.81	784.00	5499.00	6200	20250305	-13.71	3800	20240806	40.79	6200	-13.71	20250305	4010	33.42	20250203	6200	-13.71	20250305	3800	40.79	20240806	3.93	N	071200	500	121 억	257307	N	N	N	N
114	20250311	090619	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5520	-250	5	-4.33	230170390	41728	7.99	5500	5640	5460	7500	4040	5770	5513.67	1.05	-233	6010	5890	5670	5550	5330	5950	5610	122	1730	500	4260	10	1	24396458	1347	7.04	1.00	12	0.17	784.00	5499.00	6200	20250305	-10.97	3800	20240806	45.26	6200	-10.97	20250305	4010	37.66	20250203	6200	-10.97	20250305	3800	45.26	20240806	3.93	N	071200	500	121 억	257307	N	N	N	N
115	20250310	160612	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5770	150	2	2.67	2818271580	500929	59.16	5720	5790	5450	7300	3940	5620	5624.95	1.05	-790	6073	5846	5633	5406	5193	5740	5300	122	1680	500	4150	10	1	24396458	1408	7.36	1.05	12	2.05	784.00	5499.00	6200	20250305	-6.94	3800	20240806	51.84	6200	-6.94	20250305	4010	43.89	20250203	6200	-6.94	20250305	3800	51.84	20240806	3.85	N	071200	500	121 억	257356	N	N	N	N
116	20250310	150616	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5650	30	2	0.53	2314847350	413076	48.78	5720	5790	5450	7300	3940	5620	5603.93	1.05	2393	6073	5846	5633	5406	5193	5740	5300	122	1680	500	4150	10	1	24396458	1378	7.21	1.03	12	1.69	784.00	5499.00	6200	20250305	-8.87	3800	20240806	48.68	6200	-8.87	20250305	4010	40.90	20250203	6200	-8.87	20250305	3800	48.68	20240806	3.85	N	071200	500	121 억	257356	N	N	N	N
117	20250310	140615	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5600	-20	5	-0.36	1877659365	335264	39.59	5720	5790	5450	7300	3940	5620	5600.54	1.05	-1578	6073	5846	5633	5406	5193	5740	5300	122	1680	500	4150	10	1	24396458	1366	7.14	1.02	12	1.37	784.00	5499.00	6200	20250305	-9.68	3800	20240806	47.37	6200	-9.68	20250305	4010	39.65	20250203	6200	-9.68	20250305	3800	47.37	20240806	3.85	N	071200	500	121 억	257356	N	N	N	N
118	20250310	130614	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5630	10	2	0.18	1742949345	311198	36.75	5720	5790	5450	7300	3940	5620	5600.77	1.05	-1110	6073	5846	5633	5406	5193	5740	5300	122	1680	500	4150	10	1	24396458	1374	7.18	1.02	12	1.28	784.00	5499.00	6200	20250305	-9.19	3800	20240806	48.16	6200	-9.19	20250305	4010	40.40	20250203	6200	-9.19	20250305	3800	48.16	20240806	3.85	N	071200	500	121 억	257356	N	N	N	N
119	20250310	120613	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5600	-20	5	-0.36	1532213625	273692	32.32	5720	5790	5450	7300	3940	5620	5598.31	1.05	-1829	6073	5846	5633	5406	5193	5740	5300	122	1680	500	4150	10	1	24396458	1366	7.14	1.02	12	1.12	784.00	5499.00	6200	20250305	-9.68	3800	20240806	47.37	6200	-9.68	20250305	4010	39.65	20250203	6200	-9.68	20250305	3800	47.37	20240806	3.85	N	071200	500	121 억	257356	N	N	N	N
120	20250310	110613	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5560	-60	5	-1.07	1425905495	254649	30.07	5720	5790	5450	7300	3940	5620	5599.49	1.05	1249	6073	5846	5633	5406	5193	5740	5300	122	1680	500	4150	10	1	24396458	1356	7.09	1.01	12	1.04	784.00	5499.00	6200	20250305	-10.32	3800	20240806	46.32	6200	-10.32	20250305	4010	38.65	20250203	6200	-10.32	20250305	3800	46.32	20240806	3.85	N	071200	500	121 억	257356	N	N	N	N
121	20250310	100614	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5540	-80	5	-1.42	1311342540	233981	27.63	5720	5790	5450	7300	3940	5620	5604.48	1.05	1362	6073	5846	5633	5406	5193	5740	5300	122	1680	500	4150	10	1	24396458	1352	7.07	1.01	12	0.96	784.00	5499.00	6200	20250305	-10.65	3800	20240806	45.79	6200	-10.65	20250305	4010	38.15	20250203	6200	-10.65	20250305	3800	45.79	20240806	3.85	N	071200	500	121 억	257356	N	N	N	N
122	20250310	090614	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5640	20	2	0.36	628535915	111733	13.19	5720	5790	5450	7300	3940	5620	5625.34	1.05	-13089	6073	5846	5633	5406	5193	5740	5300	122	1680	500	4150	10	1	24396458	1376	7.19	1.03	12	0.46	784.00	5499.00	6200	20250305	-9.03	3800	20240806	48.42	6200	-9.03	20250305	4010	40.65	20250203	6200	-9.03	20250305	3800	48.42	20240806	3.85	N	071200	500	121 억	257356	N	N	N	N
123	20250307	160612	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5620	-220	5	-3.77	4046407970	720863	87.35	5830	5860	5420	7590	4090	5840	5609.12	1.34	-82093	6286	6062	5896	5672	5506	5980	5590	122	1750	500	4320	10	1	24396458	1371	7.17	1.02	12	2.95	784.00	5499.00	6200	20250305	-9.35	3800	20240806	47.89	6200	-9.35	20250305	4010	40.15	20250203	6200	-9.35	20250305	3800	47.89	20240806	3.64	N	071200	500	121 억	326397	N	N	N	N
124	20250307	150615	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5590	-250	5	-4.28	3645381560	649601	78.71	5830	5860	5420	7590	4090	5840	5607.08	1.34	-84870	6286	6062	5896	5672	5506	5980	5590	122	1750	500	4320	10	1	24396458	1364	7.13	1.02	12	2.66	784.00	5499.00	6200	20250305	-9.84	3800	20240806	47.11	6200	-9.84	20250305	4010	39.40	20250203	6200	-9.84	20250305	3800	47.11	20240806	3.64	N	071200	500	121 억	326397	N	N	N	N
125	20250307	140613	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5490	-350	5	-5.99	3383385715	602504	73.00	5830	5860	5420	7590	4090	5840	5610.61	1.34	-89974	6286	6062	5896	5672	5506	5980	5590	122	1750	500	4320	10	1	24396458	1339	7.00	1.00	12	2.47	784.00	5499.00	6200	20250305	-11.45	3800	20240806	44.47	6200	-11.45	20250305	4010	36.91	20250203	6200	-11.45	20250305	3800	44.47	20240806	3.64	N	071200	500	121 억	326397	N	N	N	N
126	20250307	130614	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5570	-270	5	-4.62	3126675995	556061	67.38	5830	5860	5420	7590	4090	5840	5617.72	1.34	-79415	6286	6062	5896	5672	5506	5980	5590	122	1750	500	4320	10	1	24396458	1359	7.10	1.01	12	2.28	784.00	5499.00	6200	20250305	-10.16	3800	20240806	46.58	6200	-10.16	20250305	4010	38.90	20250203	6200	-10.16	20250305	3800	46.58	20240806	3.64	N	071200	500	121 억	326397	N	N	N	N
127	20250307	120614	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5510	-330	5	-5.65	2855709955	506672	61.39	5830	5860	5420	7590	4090	5840	5630.86	1.34	-81094	6286	6062	5896	5672	5506	5980	5590	122	1750	500	4320	10	1	24396458	1344	7.03	1.00	12	2.08	784.00	5499.00	6200	20250305	-11.13	3800	20240806	45.00	6200	-11.13	20250305	4010	37.41	20250203	6200	-11.13	20250305	3800	45.00	20240806	3.64	N	071200	500	121 억	326397	N	N	N	N
128	20250307	110613	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5510	-330	5	-5.65	2382419305	420348	50.93	5830	5860	5500	7590	4090	5840	5662.25	1.34	-56993	6286	6062	5896	5672	5506	5980	5590	122	1750	500	4320	10	1	24396458	1344	7.03	1.00	12	1.72	784.00	5499.00	6200	20250305	-11.13	3800	20240806	45.00	6200	-11.13	20250305	4010	37.41	20250203	6200	-11.13	20250305	3800	45.00	20240806	3.64	N	071200	500	121 억	326397	N	N	N	N
129	20250307	100611	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5760	-80	5	-1.37	1613876065	283534	34.36	5830	5860	5590	7590	4090	5840	5684.91	1.34	-43903	6286	6062	5896	5672	5506	5980	5590	122	1750	500	4320	10	1	24396458	1405	7.35	1.05	12	1.16	784.00	5499.00	6200	20250305	-7.10	3800	20240806	51.58	6200	-7.10	20250305	4010	43.64	20250203	6200	-7.10	20250305	3800	51.58	20240806	3.64	N	071200	500	121 억	326397	N	N	N	N
130	20250307	090615	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5650	-190	5	-3.25	671239730	116926	14.17	5830	5860	5640	7590	4090	5840	5728.35	1.34	-25815	6286	6062	5896	5672	5506	5980	5590	122	1750	500	4320	10	1	24396458	1378	7.21	1.03	12	0.48	784.00	5499.00	6200	20250305	-8.87	3800	20240806	48.68	6200	-8.87	20250305	4010	40.90	20250203	6200	-8.87	20250305	3800	48.68	20240806	3.64	N	071200	500	121 억	326397	N	N	N	N
131	20250306	160610	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5840	-220	5	-3.63	4538872525	770936	27.76	5930	6120	5730	7870	4250	6060	5886.12	1.44	-32746	6466	6262	5996	5792	5526	6365	5895	122	1810	500	4480	10	1	24396458	1425	7.45	1.06	12	3.16	784.00	5499.00	6200	20250305	-5.81	3800	20240806	53.68	6200	-5.81	20250305	4010	45.64	20250203	6200	-5.81	20250305	3800	53.68	20240806	3.54	N	071200	500	121 억	351385	N	N	N	N
132	20250306	150609	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5740	-320	5	-5.28	4243379685	719955	25.92	5930	6120	5730	7870	4250	6060	5892.35	1.44	-27116	6466	6262	5996	5792	5526	6365	5895	122	1810	500	4480	10	1	24396458	1400	7.32	1.04	12	2.95	784.00	5499.00	6200	20250305	-7.42	3800	20240806	51.05	6200	-7.42	20250305	4010	43.14	20250203	6200	-7.42	20250305	3800	51.05	20240806	3.54	N	071200	500	121 억	351385	N	N	N	N
133	20250306	140608	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5840	-220	5	-3.63	3592456215	607305	21.87	5930	6120	5730	7870	4250	6060	5913.76	1.44	-7354	6466	6262	5996	5792	5526	6365	5895	122	1810	500	4480	10	1	24396458	1425	7.45	1.06	12	2.49	784.00	5499.00	6200	20250305	-5.81	3800	20240806	53.68	6200	-5.81	20250305	4010	45.64	20250203	6200	-5.81	20250305	3800	53.68	20240806	3.54	N	071200	500	121 억	351385	N	N	N	N
134	20250306	130610	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5830	-230	5	-3.80	3347136895	565130	20.35	5930	6120	5730	7870	4250	6060	5921.09	1.44	992	6466	6262	5996	5792	5526	6365	5895	122	1810	500	4480	10	1	24396458	1422	7.44	1.06	12	2.32	784.00	5499.00	6200	20250305	-5.97	3800	20240806	53.42	6200	-5.97	20250305	4010	45.39	20250203	6200	-5.97	20250305	3800	53.42	20240806	3.54	N	071200	500	121 억	351385	N	N	N	N
135	20250306	120609	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5810	-250	5	-4.13	2987940795	502859	18.11	5930	6120	5760	7870	4250	6060	5940.27	1.44	3704	6466	6262	5996	5792	5526	6365	5895	122	1810	500	4480	10	1	24396458	1417	7.41	1.06	12	2.06	784.00	5499.00	6200	20250305	-6.29	3800	20240806	52.89	6200	-6.29	20250305	4010	44.89	20250203	6200	-6.29	20250305	3800	52.89	20240806	3.54	N	071200	500	121 억	351385	N	N	N	N
136	20250306	110607	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5850	-210	5	-3.47	2610159650	437740	15.76	5930	6120	5800	7870	4250	6060	5961.26	1.44	16941	6466	6262	5996	5792	5526	6365	5895	122	1810	500	4480	10	1	24396458	1427	7.46	1.06	12	1.79	784.00	5499.00	6200	20250305	-5.65	3800	20240806	53.95	6200	-5.65	20250305	4010	45.89	20250203	6200	-5.65	20250305	3800	53.95	20240806	3.54	N	071200	500	121 억	351385	N	N	N	N
137	20250306	100609	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5900	-160	5	-2.64	2040522680	340370	12.26	5930	6120	5860	7870	4250	6060	5993.68	1.44	11493	6466	6262	5996	5792	5526	6365	5895	122	1810	500	4480	10	1	24396458	1439	7.53	1.07	12	1.40	784.00	5499.00	6200	20250305	-4.84	3800	20240806	55.26	6200	-4.84	20250305	4010	47.13	20250203	6200	-4.84	20250305	3800	55.26	20240806	3.54	N	071200	500	121 억	351385	N	N	N	N
138	20250306	090612	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	6020	-40	5	-0.66	390854060	65450	2.36	5930	6050	5910	7870	4250	6060	5961.47	1.44	1077	6466	6262	5996	5792	5526	6365	5895	122	1810	500	4480	10	1	24396458	1469	7.68	1.09	12	0.27	784.00	5499.00	6200	20250305	-2.90	3800	20240806	58.42	6200	-2.90	20250305	4010	50.12	20250203	6200	-2.90	20250305	3800	58.42	20240806	3.54	N	071200	500	121 억	351385	N	N	N	N
139	20250305	160603	55	60.00	KOSDAQ	신고가	IT 서비스	N	N	N	Y	60	N	6060	390	2	6.88	16146908260	2692589	146.21	5730	6200	5730	7370	3970	5670	5994.98	0.90	154408	6283	5976	5743	5436	5203	5860	5320	122	1700	500	4190	10	1	24396458	1478	7.73	1.10	12	11.04	784.00	5499.00	6200	20250305	-2.26	3800	20240806	59.47	6200	-2.26	20250305	4010	51.12	20250203	6200	-2.26	20250305	3800	59.47	20240806	3.55	N	071200	500	121 억	220366	N	N	N	N
140	20250305	150605	55	60.00	KOSDAQ	신고가	IT 서비스	N	N	N	Y	60	N	6000	330	2	5.82	14724931455	2457236	133.43	5730	6200	5730	7370	3970	5670	5992.48	0.90	180726	6283	5976	5743	5436	5203	5860	5320	122	1700	500	4190	10	1	24396458	1464	7.65	1.09	12	10.07	784.00	5499.00	6200	20250305	-3.23	3800	20240806	57.89	6200	-3.23	20250305	4010	49.63	20250203	6200	-3.23	20250305	3800	57.89	20240806	3.55	N	071200	500	121 억	220366	N	N	N	N
141	20250305	140604	55	60.00	KOSDAQ	신고가	IT 서비스	N	N	N	Y	60	N	5950	280	2	4.94	14018209580	2338973	127.00	5730	6200	5730	7370	3970	5670	5993.32	0.90	187546	6283	5976	5743	5436	5203	5860	5320	122	1700	500	4190	10	1	24396458	1452	7.59	1.08	12	9.59	784.00	5499.00	6200	20250305	-4.03	3800	20240806	56.58	6200	-4.03	20250305	4010	48.38	20250203	6200	-4.03	20250305	3800	56.58	20240806	3.55	N	071200	500	121 억	220366	N	N	N	N
142	20250305	130602	55	60.00	KOSDAQ	신고가	IT 서비스	N	N	N	Y	60	N	5940	270	2	4.76	13543109065	2259191	122.67	5730	6200	5730	7370	3970	5670	5994.67	0.90	189916	6283	5976	5743	5436	5203	5860	5320	122	1700	500	4190	10	1	24396458	1449	7.58	1.08	12	9.26	784.00	5499.00	6200	20250305	-4.19	3800	20240806	56.32	6200	-4.19	20250305	4010	48.13	20250203	6200	-4.19	20250305	3800	56.32	20240806	3.55	N	071200	500	121 억	220366	N	N	N	N
143	20250305	120605	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5900	230	2	4.06	11314068630	1889946	102.62	5730	6150	5730	7370	3970	5670	5986.45	0.90	190097	6283	5976	5743	5436	5203	5860	5320	122	1700	500	4190	10	1	24396458	1439	7.53	1.07	12	7.75	784.00	5499.00	6170	20240223	-4.38	3800	20240806	55.26	6160	-4.22	20250228	4010	47.13	20250203	6160	-4.22	20250228	3800	55.26	20240806	3.55	N	071200	500	121 억	220366	N	N	N	N
144	20250305	110600	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	6010	340	2	6.00	10476205965	1748969	94.97	5730	6150	5730	7370	3970	5670	5989.93	0.90	180940	6283	5976	5743	5436	5203	5860	5320	122	1700	500	4190	10	1	24396458	1466	7.67	1.09	12	7.17	784.00	5499.00	6170	20240223	-2.59	3800	20240806	58.16	6160	-2.44	20250228	4010	49.88	20250203	6160	-2.44	20250228	3800	58.16	20240806	3.55	N	071200	500	121 억	220366	N	N	N	N
145	20250305	100604	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	6120	450	2	7.94	9080720875	1518309	82.44	5730	6150	5730	7370	3970	5670	5980.81	0.90	173748	6283	5976	5743	5436	5203	5860	5320	122	1700	500	4190	10	1	24396458	1493	7.81	1.11	12	6.22	784.00	5499.00	6170	20240223	-0.81	3800	20240806	61.05	6160	-0.65	20250228	4010	52.62	20250203	6160	-0.65	20250228	3800	61.05	20240806	3.55	N	071200	500	121 억	220366	N	N	N	N
146	20250305	090601	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5850	180	2	3.17	871821090	150427	8.17	5730	5880	5730	7370	3970	5670	5795.64	0.90	15143	6283	5976	5743	5436	5203	5860	5320	122	1700	500	4190	10	1	24396458	1427	7.46	1.06	12	0.62	784.00	5499.00	6170	20240223	-5.19	3800	20240806	53.95	6160	-5.03	20250228	4010	45.89	20250203	6160	-5.03	20250228	3800	53.95	20240806	3.55	N	071200	500	121 억	220366	N	N	N	N
147	20250304	160557	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5670	20	2	0.35	9971491585	1724505	23.67	6000	6050	5510	7340	3960	5650	5782.28	1.13	-59508	6556	6102	5706	5252	4856	6330	5480	122	1690	500	4180	10	1	24396458	1383	7.23	1.03	12	7.07	784.00	5499.00	6170	20240223	-8.10	3800	20240806	49.21	6160	-7.95	20250228	4010	41.40	20250203	6160	-7.95	20250228	3800	49.21	20240806	2.70	N	071200	500	121 억	275961	N	N	N	N
148	20250304	150553	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5590	-60	5	-1.06	9476485835	1637024	22.47	6000	6050	5510	7340	3960	5650	5788.85	1.13	-61199	6556	6102	5706	5252	4856	6330	5480	122	1690	500	4180	10	1	24396458	1364	7.13	1.02	12	6.71	784.00	5499.00	6170	20240223	-9.40	3800	20240806	47.11	6160	-9.25	20250228	4010	39.40	20250203	6160	-9.25	20250228	3800	47.11	20240806	2.70	N	071200	500	121 억	275961	N	N	N	N
149	20250304	140557	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5630	-20	5	-0.35	8665331550	1491567	20.47	6000	6050	5600	7340	3960	5650	5809.55	1.13	-63275	6556	6102	5706	5252	4856	6330	5480	122	1690	500	4180	10	1	24396458	1374	7.18	1.02	12	6.11	784.00	5499.00	6170	20240223	-8.75	3800	20240806	48.16	6160	-8.60	20250228	4010	40.40	20250203	6160	-8.60	20250228	3800	48.16	20240806	2.70	N	071200	500	121 억	275961	N	N	N	N
150	20250304	130555	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5680	30	2	0.53	8280190965	1423090	19.53	6000	6050	5620	7340	3960	5650	5818.46	1.13	-60546	6556	6102	5706	5252	4856	6330	5480	122	1690	500	4180	10	1	24396458	1386	7.24	1.03	12	5.83	784.00	5499.00	6170	20240223	-7.94	3800	20240806	49.47	6160	-7.79	20250228	4010	41.65	20250203	6160	-7.79	20250228	3800	49.47	20240806	2.70	N	071200	500	121 억	275961	N	N	N	N
151	20250304	120554	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5650	0	3	0.00	6764988570	1159738	15.92	6000	6050	5620	7340	3960	5650	5833.20	1.13	-61223	6556	6102	5706	5252	4856	6330	5480	122	1690	500	4180	10	1	24396458	1378	7.21	1.03	12	4.75	784.00	5499.00	6170	20240223	-8.43	3800	20240806	48.68	6160	-8.28	20250228	4010	40.90	20250203	6160	-8.28	20250228	3800	48.68	20240806	2.70	N	071200	500	121 억	275961	N	N	N	N
152	20250304	110556	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5720	70	2	1.24	6230864955	1065411	14.62	6000	6050	5650	7340	3960	5650	5848.32	1.13	-66787	6556	6102	5706	5252	4856	6330	5480	122	1690	500	4180	10	1	24396458	1395	7.30	1.04	12	4.37	784.00	5499.00	6170	20240223	-7.29	3800	20240806	50.53	6160	-7.14	20250228	4010	42.64	20250203	6160	-7.14	20250228	3800	50.53	20240806	2.70	N	071200	500	121 억	275961	N	N	N	N
153	20250304	100552	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5710	60	2	1.06	5607075620	956038	13.12	6000	6050	5670	7340	3960	5650	5864.91	1.13	-62938	6556	6102	5706	5252	4856	6330	5480	122	1690	500	4180	10	1	24396458	1393	7.28	1.04	12	3.92	784.00	5499.00	6170	20240223	-7.46	3800	20240806	50.26	6160	-7.31	20250228	4010	42.39	20250203	6160	-7.31	20250228	3800	50.26	20240806	2.70	N	071200	500	121 억	275961	N	N	N	N
154	20250304	090551	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5850	200	2	3.54	2948798750	496166	6.81	6000	6050	5840	7340	3960	5650	5943.17	1.13	-27618	6556	6102	5706	5252	4856	6330	5480	122	1690	500	4180	10	1	24396458	1427	7.46	1.06	12	2.03	784.00	5499.00	6170	20240223	-5.19	3800	20240806	53.95	6160	-5.03	20250228	4010	45.89	20250203	6160	-5.03	20250228	3800	53.95	20240806	2.70	N	071200	500	121 억	275961	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History