KissMeData/099390/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	-80	5	-1.49	71588780	13563	121.05	5380	5380	5210	6990	3770	5380	5278.24	0.91	-3041	5593	5486	5373	5266	5153	5430	5210	41	1610	500	3760	10	1	8208283	435	8.65	0.88	12	0.17	613.00	6046.00	7720	20240402	-31.35	4620	20241210	14.72	6780	-21.83	20250205	4800	10.42	20250102	7720	-31.35	20240402	4620	14.72	20241210	1.49	N	099390	500	41 억	74760	N	N	N	N
3	20250328	150801	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5260	-120	5	-2.23	57985220	10992	98.11	5380	5380	5210	6990	3770	5380	5275.22	0.91	-2619	5593	5486	5373	5266	5153	5430	5210	41	1610	500	3760	10	1	8208283	432	8.58	0.87	12	0.13	613.00	6046.00	7720	20240402	-31.87	4620	20241210	13.85	6780	-22.42	20250205	4800	9.58	20250102	7720	-31.87	20240402	4620	13.85	20241210	1.49	N	099390	500	41 억	74760	N	N	N	N
4	20250328	140802	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	-100	5	-1.86	52577610	9956	88.86	5380	5380	5230	6990	3770	5380	5281.00	0.91	-2456	5593	5486	5373	5266	5153	5430	5210	41	1610	500	3760	10	1	8208283	433	8.61	0.87	12	0.12	613.00	6046.00	7720	20240402	-31.61	4620	20241210	14.29	6780	-22.12	20250205	4800	10.00	20250102	7720	-31.61	20240402	4620	14.29	20241210	1.49	N	099390	500	41 억	74760	N	N	N	N
5	20250328	130801	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	-100	5	-1.86	33837230	6394	57.07	5380	5380	5250	6990	3770	5380	5292.03	0.91	-1942	5593	5486	5373	5266	5153	5430	5210	41	1610	500	3760	10	1	8208283	433	8.61	0.87	12	0.08	613.00	6046.00	7720	20240402	-31.61	4620	20241210	14.29	6780	-22.12	20250205	4800	10.00	20250102	7720	-31.61	20240402	4620	14.29	20241210	1.49	N	099390	500	41 억	74760	N	N	N	N
6	20250328	120759	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	-80	5	-1.49	30174530	5699	50.87	5380	5380	5250	6990	3770	5380	5294.71	0.91	-1599	5593	5486	5373	5266	5153	5430	5210	41	1610	500	3760	10	1	8208283	435	8.65	0.88	12	0.07	613.00	6046.00	7720	20240402	-31.35	4620	20241210	14.72	6780	-21.83	20250205	4800	10.42	20250102	7720	-31.35	20240402	4620	14.72	20241210	1.49	N	099390	500	41 억	74760	N	N	N	N
7	20250328	110757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	-100	5	-1.86	29894640	5646	50.39	5380	5380	5250	6990	3770	5380	5294.84	0.91	-1549	5593	5486	5373	5266	5153	5430	5210	41	1610	500	3760	10	1	8208283	433	8.61	0.87	12	0.07	613.00	6046.00	7720	20240402	-31.61	4620	20241210	14.29	6780	-22.12	20250205	4800	10.00	20250102	7720	-31.61	20240402	4620	14.29	20241210	1.49	N	099390	500	41 억	74760	N	N	N	N
8	20250328	100802	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	-80	5	-1.49	19730030	3717	33.18	5380	5380	5250	6990	3770	5380	5308.05	0.91	-1417	5593	5486	5373	5266	5153	5430	5210	41	1610	500	3760	10	1	8208283	435	8.65	0.88	12	0.05	613.00	6046.00	7720	20240402	-31.35	4620	20241210	14.72	6780	-21.83	20250205	4800	10.42	20250102	7720	-31.35	20240402	4620	14.72	20241210	1.49	N	099390	500	41 억	74760	N	N	N	N
9	20250328	090808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	-10	5	-0.19	7493850	1402	12.51	5380	5380	5310	6990	3770	5380	5345.11	0.91	-1328	5593	5486	5373	5266	5153	5430	5210	41	1610	500	3760	10	1	8208283	441	8.76	0.89	12	0.02	613.00	6046.00	7720	20240402	-30.44	4620	20241210	16.23	6780	-20.80	20250205	4800	11.88	20250102	7720	-30.44	20240402	4620	16.23	20241210	1.49	N	099390	500	41 억	74760	N	N	N	N
10	20250327	162002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	10	2	0.19	59810750	11204	104.78	5400	5480	5260	6980	3760	5370	5338.32	0.92	-835	5483	5426	5393	5336	5303	5410	5320	41	1610	500	3750	10	1	8208283	442	8.78	0.89	12	0.14	613.00	6046.00	7720	20240402	-30.31	4620	20241210	16.45	6780	-20.65	20250205	4800	12.08	20250102	7720	-30.31	20240402	4620	16.45	20241210	1.49	N	099390	500	41 억	75595	N	N	N	N
11	20250327	150759	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	10	2	0.19	55442220	10391	97.18	5400	5480	5260	6980	3760	5370	5335.60	0.92	-263	5483	5426	5393	5336	5303	5410	5320	41	1610	500	3750	10	1	8208283	442	8.78	0.89	12	0.13	613.00	6046.00	7720	20240402	-30.31	4620	20241210	16.45	6780	-20.65	20250205	4800	12.08	20250102	7720	-30.31	20240402	4620	16.45	20241210	1.49	N	099390	500	41 억	75595	N	N	N	N
12	20250327	140759	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	10	2	0.19	25859820	4806	44.95	5400	5480	5340	6980	3760	5370	5380.74	0.92	-976	5483	5426	5393	5336	5303	5410	5320	41	1610	500	3750	10	1	8208283	442	8.78	0.89	12	0.06	613.00	6046.00	7720	20240402	-30.31	4620	20241210	16.45	6780	-20.65	20250205	4800	12.08	20250102	7720	-30.31	20240402	4620	16.45	20241210	1.49	N	099390	500	41 억	75595	N	N	N	N
13	20250327	130756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	10	2	0.19	25083010	4661	43.59	5400	5480	5350	6980	3760	5370	5381.47	0.92	-832	5483	5426	5393	5336	5303	5410	5320	41	1610	500	3750	10	1	8208283	442	8.78	0.89	12	0.06	613.00	6046.00	7720	20240402	-30.31	4620	20241210	16.45	6780	-20.65	20250205	4800	12.08	20250102	7720	-30.31	20240402	4620	16.45	20241210	1.49	N	099390	500	41 억	75595	N	N	N	N
14	20250327	120803	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5430	60	2	1.12	16822830	3118	29.16	5400	5480	5360	6980	3760	5370	5395.39	0.92	-836	5483	5426	5393	5336	5303	5410	5320	41	1610	500	3750	10	1	8208283	446	8.86	0.90	12	0.04	613.00	6046.00	7720	20240402	-29.66	4620	20241210	17.53	6780	-19.91	20250205	4800	13.12	20250102	7720	-29.66	20240402	4620	17.53	20241210	1.49	N	099390	500	41 억	75595	N	N	N	N
15	20250327	110801	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5390	20	2	0.37	9349020	1727	16.15	5400	5480	5380	6980	3760	5370	5413.45	0.92	-491	5483	5426	5393	5336	5303	5410	5320	41	1610	500	3750	10	1	8208283	442	8.79	0.89	12	0.02	613.00	6046.00	7720	20240402	-30.18	4620	20241210	16.67	6780	-20.50	20250205	4800	12.29	20250102	7720	-30.18	20240402	4620	16.67	20241210	1.49	N	099390	500	41 억	75595	N	N	N	N
16	20250327	100756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5450	80	2	1.49	6531340	1206	11.28	5400	5480	5380	6980	3760	5370	5415.70	0.92	-405	5483	5426	5393	5336	5303	5410	5320	41	1610	500	3750	10	1	8208283	447	8.89	0.90	12	0.01	613.00	6046.00	7720	20240402	-29.40	4620	20241210	17.97	6780	-19.62	20250205	4800	13.54	20250102	7720	-29.40	20240402	4620	17.97	20241210	1.49	N	099390	500	41 억	75595	N	N	N	N
17	20250327	090800	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	10	2	0.19	754440	140	1.31	5400	5400	5380	6980	3760	5370	5388.86	0.92	-124	5483	5426	5393	5336	5303	5410	5320	41	1610	500	3750	10	1	8208283	442	8.78	0.89	12	0.00	613.00	6046.00	7720	20240402	-30.31	4620	20241210	16.45	6780	-20.65	20250205	4800	12.08	20250102	7720	-30.31	20240402	4620	16.45	20241210	1.49	N	099390	500	41 억	75595	N	N	N	N
18	20250326	160750	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	-50	5	-0.92	57623920	10693	66.09	5450	5450	5360	7040	3800	5420	5389.05	0.96	-2956	5573	5496	5443	5366	5313	5470	5340	41	1620	500	3790	10	1	8208283	441	8.76	0.89	12	0.13	613.00	6046.00	7720	20240402	-30.44	4620	20241210	16.23	6780	-20.80	20250205	4800	11.88	20250102	7720	-30.44	20240402	4620	16.23	20241210	1.57	N	099390	500	41 억	78551	N	N	N	N
19	20250326	150753	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5420	0	3	0.00	56796690	10539	65.14	5450	5450	5360	7040	3800	5420	5389.19	0.96	-2876	5573	5496	5443	5366	5313	5470	5340	41	1620	500	3790	10	1	8208283	445	8.84	0.90	12	0.13	613.00	6046.00	7720	20240402	-29.79	4620	20241210	17.32	6780	-20.06	20250205	4800	12.92	20250102	7720	-29.79	20240402	4620	17.32	20241210	1.57	N	099390	500	41 억	78551	N	N	N	N
20	20250326	140752	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5360	-60	5	-1.11	52305950	9705	59.99	5450	5450	5360	7040	3800	5420	5389.59	0.96	-2563	5573	5496	5443	5366	5313	5470	5340	41	1620	500	3790	10	1	8208283	440	8.74	0.89	12	0.12	613.00	6046.00	7720	20240402	-30.57	4620	20241210	16.02	6780	-20.94	20250205	4800	11.67	20250102	7720	-30.57	20240402	4620	16.02	20241210	1.57	N	099390	500	41 억	78551	N	N	N	N
21	20250326	130753	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5360	-60	5	-1.11	45883190	8507	52.58	5450	5450	5360	7040	3800	5420	5393.58	0.96	-2248	5573	5496	5443	5366	5313	5470	5340	41	1620	500	3790	10	1	8208283	440	8.74	0.89	12	0.10	613.00	6046.00	7720	20240402	-30.57	4620	20241210	16.02	6780	-20.94	20250205	4800	11.67	20250102	7720	-30.57	20240402	4620	16.02	20241210	1.57	N	099390	500	41 억	78551	N	N	N	N
22	20250326	120757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5410	-10	5	-0.18	41195940	7635	47.19	5450	5450	5370	7040	3800	5420	5395.67	0.96	-1921	5573	5496	5443	5366	5313	5470	5340	41	1620	500	3790	10	1	8208283	444	8.83	0.89	12	0.09	613.00	6046.00	7720	20240402	-29.92	4620	20241210	17.10	6780	-20.21	20250205	4800	12.71	20250102	7720	-29.92	20240402	4620	17.10	20241210	1.57	N	099390	500	41 억	78551	N	N	N	N
23	20250326	110754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5410	-10	5	-0.18	18943930	3503	21.65	5450	5450	5380	7040	3800	5420	5407.92	0.96	-1448	5573	5496	5443	5366	5313	5470	5340	41	1620	500	3790	10	1	8208283	444	8.83	0.89	12	0.04	613.00	6046.00	7720	20240402	-29.92	4620	20241210	17.10	6780	-20.21	20250205	4800	12.71	20250102	7720	-29.92	20240402	4620	17.10	20241210	1.57	N	099390	500	41 억	78551	N	N	N	N
24	20250326	100754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5420	0	3	0.00	7787130	1437	8.88	5450	5450	5400	7040	3800	5420	5419.02	0.96	-574	5573	5496	5443	5366	5313	5470	5340	41	1620	500	3790	10	1	8208283	445	8.84	0.90	12	0.02	613.00	6046.00	7720	20240402	-29.79	4620	20241210	17.32	6780	-20.06	20250205	4800	12.92	20250102	7720	-29.79	20240402	4620	17.32	20241210	1.57	N	099390	500	41 억	78551	N	N	N	N
25	20250326	090754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5430	10	2	0.18	217600	40	0.25	5450	5450	5430	7040	3800	5420	5440.00	0.96	-24	5573	5496	5443	5366	5313	5470	5340	41	1620	500	3790	10	1	8208283	446	8.86	0.90	12	0.00	613.00	6046.00	7720	20240402	-29.66	4620	20241210	17.53	6780	-19.91	20250205	4800	13.12	20250102	7720	-29.66	20240402	4620	17.53	20241210	1.57	N	099390	500	41 억	78551	N	N	N	N
26	20250325	160749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5420	-100	5	-1.81	88122850	16179	49.29	5480	5520	5390	7170	3870	5520	5446.74	0.97	-1656	5666	5592	5526	5452	5386	5630	5490	41	1650	500	3860	10	1	8208283	445	8.84	0.90	12	0.20	613.00	6046.00	7720	20240402	-29.79	4620	20241210	17.32	6780	-20.06	20250205	4800	12.92	20250102	7720	-29.79	20240402	4620	17.32	20241210	1.58	N	099390	500	41 억	79460	N	N	N	N
27	20250325	150750	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5460	-60	5	-1.09	84084290	15434	47.02	5480	5520	5390	7170	3870	5520	5447.99	0.97	-1352	5666	5592	5526	5452	5386	5630	5490	41	1650	500	3860	10	1	8208283	448	8.91	0.90	12	0.19	613.00	6046.00	7720	20240402	-29.27	4620	20241210	18.18	6780	-19.47	20250205	4800	13.75	20250102	7720	-29.27	20240402	4620	18.18	20241210	1.58	N	099390	500	41 억	79460	N	N	N	N
28	20250325	140747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	-120	5	-2.17	73659110	13507	41.15	5480	5520	5390	7170	3870	5520	5453.40	0.97	-1259	5666	5592	5526	5452	5386	5630	5490	41	1650	500	3860	10	1	8208283	443	8.81	0.89	12	0.16	613.00	6046.00	7720	20240402	-30.05	4620	20241210	16.88	6780	-20.35	20250205	4800	12.50	20250102	7720	-30.05	20240402	4620	16.88	20241210	1.58	N	099390	500	41 억	79460	N	N	N	N
29	20250325	130748	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5430	-90	5	-1.63	49602650	9063	27.61	5480	5520	5430	7170	3870	5520	5473.09	0.97	-754	5666	5592	5526	5452	5386	5630	5490	41	1650	500	3860	10	1	8208283	446	8.86	0.90	12	0.11	613.00	6046.00	7720	20240402	-29.66	4620	20241210	17.53	6780	-19.91	20250205	4800	13.12	20250102	7720	-29.66	20240402	4620	17.53	20241210	1.58	N	099390	500	41 억	79460	N	N	N	N
30	20250325	120748	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5490	-30	5	-0.54	44125640	8063	24.56	5480	5510	5430	7170	3870	5520	5472.61	0.97	-956	5666	5592	5526	5452	5386	5630	5490	41	1650	500	3860	10	1	8208283	451	8.96	0.91	12	0.10	613.00	6046.00	7720	20240402	-28.89	4620	20241210	18.83	6780	-19.03	20250205	4800	14.38	20250102	7720	-28.89	20240402	4620	18.83	20241210	1.58	N	099390	500	41 억	79460	N	N	N	N
31	20250325	110747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5490	-30	5	-0.54	25998030	4744	14.45	5480	5510	5460	7170	3870	5520	5480.19	0.97	-111	5666	5592	5526	5452	5386	5630	5490	41	1650	500	3860	10	1	8208283	451	8.96	0.91	12	0.06	613.00	6046.00	7720	20240402	-28.89	4620	20241210	18.83	6780	-19.03	20250205	4800	14.38	20250102	7720	-28.89	20240402	4620	18.83	20241210	1.58	N	099390	500	41 억	79460	N	N	N	N
32	20250325	100758	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5490	-30	5	-0.54	3457410	631	1.92	5480	5510	5460	7170	3870	5520	5479.26	0.97	-109	5666	5592	5526	5452	5386	5630	5490	41	1650	500	3860	10	1	8208283	451	8.96	0.91	12	0.01	613.00	6046.00	7720	20240402	-28.89	4620	20241210	18.83	6780	-19.03	20250205	4800	14.38	20250102	7720	-28.89	20240402	4620	18.83	20241210	1.58	N	099390	500	41 억	79460	N	N	N	N
33	20250325	090754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5510	-10	5	-0.18	1375660	251	0.76	5480	5510	5480	7170	3870	5520	5480.72	0.97	-7	5666	5592	5526	5452	5386	5630	5490	41	1650	500	3860	10	1	8208283	452	8.99	0.91	12	0.00	613.00	6046.00	7720	20240402	-28.63	4620	20241210	19.26	6780	-18.73	20250205	4800	14.79	20250102	7720	-28.63	20240402	4620	19.26	20241210	1.58	N	099390	500	41 억	79460	N	N	N	N
34	20250324	160746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5520	60	2	1.10	180560505	32694	402.64	5470	5600	5460	7090	3830	5460	5522.74	0.97	-443	5606	5532	5416	5342	5226	5570	5380	41	1630	500	3820	10	1	8208283	453	9.00	0.91	12	0.40	613.00	6046.00	7720	20240402	-28.50	4620	20241210	19.48	6780	-18.58	20250205	4800	15.00	20250102	7720	-28.50	20240402	4620	19.48	20241210	1.58	N	099390	500	41 억	79579	N	N	N	N
35	20250324	150751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5520	60	2	1.10	168217475	30438	374.85	5470	5600	5460	7090	3830	5460	5526.56	0.97	-413	5606	5532	5416	5342	5226	5570	5380	41	1630	500	3820	10	1	8208283	453	9.00	0.91	12	0.37	613.00	6046.00	7720	20240402	-28.50	4620	20241210	19.48	6780	-18.58	20250205	4800	15.00	20250102	7720	-28.50	20240402	4620	19.48	20241210	1.58	N	099390	500	41 억	79579	N	N	N	N
36	20250324	140751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5570	110	2	2.01	111364295	20187	248.61	5470	5600	5460	7090	3830	5460	5516.63	0.97	-480	5606	5532	5416	5342	5226	5570	5380	41	1630	500	3820	10	1	8208283	457	9.09	0.92	12	0.25	613.00	6046.00	7720	20240402	-27.85	4620	20241210	20.56	6780	-17.85	20250205	4800	16.04	20250102	7720	-27.85	20240402	4620	20.56	20241210	1.58	N	099390	500	41 억	79579	N	N	N	N
37	20250324	130751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5510	50	2	0.92	65176565	11864	146.11	5470	5530	5460	7090	3830	5460	5493.64	0.97	808	5606	5532	5416	5342	5226	5570	5380	41	1630	500	3820	10	1	8208283	452	8.99	0.91	12	0.14	613.00	6046.00	7720	20240402	-28.63	4620	20241210	19.26	6780	-18.73	20250205	4800	14.79	20250102	7720	-28.63	20240402	4620	19.26	20241210	1.58	N	099390	500	41 억	79579	N	N	N	N
38	20250324	120752	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5510	50	2	0.92	52620365	9583	118.02	5470	5510	5460	7090	3830	5460	5491.01	0.97	692	5606	5532	5416	5342	5226	5570	5380	41	1630	500	3820	10	1	8208283	452	8.99	0.91	12	0.12	613.00	6046.00	7720	20240402	-28.63	4620	20241210	19.26	6780	-18.73	20250205	4800	14.79	20250102	7720	-28.63	20240402	4620	19.26	20241210	1.58	N	099390	500	41 억	79579	N	N	N	N
39	20250324	110750	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5510	50	2	0.92	36379905	6632	81.67	5470	5510	5460	7090	3830	5460	5485.51	0.97	488	5606	5532	5416	5342	5226	5570	5380	41	1630	500	3820	10	1	8208283	452	8.99	0.91	12	0.08	613.00	6046.00	7720	20240402	-28.63	4620	20241210	19.26	6780	-18.73	20250205	4800	14.79	20250102	7720	-28.63	20240402	4620	19.26	20241210	1.58	N	099390	500	41 억	79579	N	N	N	N
40	20250324	100748	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	40	2	0.73	21963040	4011	49.40	5470	5510	5460	7090	3830	5460	5475.70	0.97	371	5606	5532	5416	5342	5226	5570	5380	41	1630	500	3820	10	1	8208283	451	8.97	0.91	12	0.05	613.00	6046.00	7720	20240402	-28.76	4620	20241210	19.05	6780	-18.88	20250205	4800	14.58	20250102	7720	-28.76	20240402	4620	19.05	20241210	1.58	N	099390	500	41 억	79579	N	N	N	N
41	20250324	090751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5480	20	2	0.37	8586220	1567	19.30	5470	5510	5470	7090	3830	5460	5479.40	0.97	-113	5606	5532	5416	5342	5226	5570	5380	41	1630	500	3820	10	1	8208283	450	8.94	0.91	12	0.02	613.00	6046.00	7720	20240402	-29.02	4620	20241210	18.61	6780	-19.17	20250205	4800	14.17	20250102	7720	-29.02	20240402	4620	18.61	20241210	1.58	N	099390	500	41 억	79579	N	N	N	N
42	20250321	160805	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5460	10	2	0.18	43816570	8120	90.53	5420	5490	5300	7080	3820	5450	5394.93	0.96	280	5550	5500	5440	5390	5330	5470	5360	41	1630	500	3810	10	1	8208283	448	8.91	0.90	12	0.10	613.00	6046.00	7720	20240402	-29.27	4620	20241210	18.18	6780	-19.47	20250205	4800	13.75	20250102	7720	-29.27	20240402	4620	18.18	20241210	1.57	N	099390	500	41 억	78539	N	N	N	N
43	20250321	150749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5410	-40	5	-0.73	39882330	7398	82.48	5420	5490	5300	7080	3820	5450	5390.96	0.96	443	5550	5500	5440	5390	5330	5470	5360	41	1630	500	3810	10	1	8208283	444	8.83	0.89	12	0.09	613.00	6046.00	7720	20240402	-29.92	4620	20241210	17.10	6780	-20.21	20250205	4800	12.71	20250102	7720	-29.92	20240402	4620	17.10	20241210	1.57	N	099390	500	41 억	78539	N	N	N	N
44	20250321	140749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5450	0	3	0.00	30880680	5735	63.94	5420	5490	5300	7080	3820	5450	5384.60	0.96	252	5550	5500	5440	5390	5330	5470	5360	41	1630	500	3810	10	1	8208283	447	8.89	0.90	12	0.07	613.00	6046.00	7720	20240402	-29.40	4620	20241210	17.97	6780	-19.62	20250205	4800	13.54	20250102	7720	-29.40	20240402	4620	17.97	20241210	1.57	N	099390	500	41 억	78539	N	N	N	N
45	20250321	130750	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	20	2	0.37	30559370	5676	63.28	5420	5490	5300	7080	3820	5450	5383.96	0.96	252	5550	5500	5440	5390	5330	5470	5360	41	1630	500	3810	10	1	8208283	449	8.92	0.90	12	0.07	613.00	6046.00	7720	20240402	-29.15	4620	20241210	18.40	6780	-19.32	20250205	4800	13.96	20250102	7720	-29.15	20240402	4620	18.40	20241210	1.57	N	099390	500	41 억	78539	N	N	N	N
46	20250321	120751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5450	0	3	0.00	24675380	4595	51.23	5420	5490	5300	7080	3820	5450	5370.05	0.96	261	5550	5500	5440	5390	5330	5470	5360	41	1630	500	3810	10	1	8208283	447	8.89	0.90	12	0.06	613.00	6046.00	7720	20240402	-29.40	4620	20241210	17.97	6780	-19.62	20250205	4800	13.54	20250102	7720	-29.40	20240402	4620	17.97	20241210	1.57	N	099390	500	41 억	78539	N	N	N	N
47	20250321	110750	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5430	-20	5	-0.37	21917230	4085	45.55	5420	5490	5300	7080	3820	5450	5365.29	0.96	427	5550	5500	5440	5390	5330	5470	5360	41	1630	500	3810	10	1	8208283	446	8.86	0.90	12	0.05	613.00	6046.00	7720	20240402	-29.66	4620	20241210	17.53	6780	-19.91	20250205	4800	13.12	20250102	7720	-29.66	20240402	4620	17.53	20241210	1.57	N	099390	500	41 억	78539	N	N	N	N
48	20250321	100751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5360	-90	5	-1.65	11222850	2097	23.38	5420	5490	5300	7080	3820	5450	5351.86	0.96	-82	5550	5500	5440	5390	5330	5470	5360	41	1630	500	3810	10	1	8208283	440	8.74	0.89	12	0.03	613.00	6046.00	7720	20240402	-30.57	4620	20241210	16.02	6780	-20.94	20250205	4800	11.67	20250102	7720	-30.57	20240402	4620	16.02	20241210	1.57	N	099390	500	41 억	78539	N	N	N	N
49	20250321	090754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5420	-30	5	-0.55	934310	173	1.93	5420	5420	5390	7080	3820	5450	5400.64	0.96	91	5550	5500	5440	5390	5330	5470	5360	41	1630	500	3810	10	1	8208283	445	8.84	0.90	12	0.00	613.00	6046.00	7720	20240402	-29.79	4620	20241210	17.32	6780	-20.06	20250205	4800	12.92	20250102	7720	-29.79	20240402	4620	17.32	20241210	1.57	N	099390	500	41 억	78539	N	N	N	N
50	20250320	161233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5450	20	2	0.37	48556820	8967	130.73	5490	5490	5380	7050	3810	5430	5415.06	1.00	-3313	5596	5512	5416	5332	5236	5465	5285	41	1620	500	3800	10	1	8208283	447	8.89	0.90	12	0.11	613.00	6046.00	7720	20240402	-29.40	4620	20241210	17.97	6780	-19.62	20250205	4800	13.54	20250102	7720	-29.40	20240402	4620	17.97	20241210	1.48	N	099390	500	41 억	82119	N	N	N	N
51	20250320	150749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5420	-10	5	-0.18	45113160	8330	121.45	5490	5490	5390	7050	3810	5430	5415.75	1.00	-2988	5596	5512	5416	5332	5236	5465	5285	41	1620	500	3800	10	1	8208283	445	8.84	0.90	12	0.10	613.00	6046.00	7720	20240402	-29.79	4620	20241210	17.32	6780	-20.06	20250205	4800	12.92	20250102	7720	-29.79	20240402	4620	17.32	20241210	1.48	N	099390	500	41 억	82119	N	N	N	N
52	20250320	140752	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5440	10	2	0.18	22816480	4210	61.38	5490	5490	5390	7050	3810	5430	5419.59	1.00	-1082	5596	5512	5416	5332	5236	5465	5285	41	1620	500	3800	10	1	8208283	447	8.87	0.90	12	0.05	613.00	6046.00	7720	20240402	-29.53	4620	20241210	17.75	6780	-19.76	20250205	4800	13.33	20250102	7720	-29.53	20240402	4620	17.75	20241210	1.48	N	099390	500	41 억	82119	N	N	N	N
53	20250320	130750	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5440	10	2	0.18	18497090	3413	49.76	5490	5490	5390	7050	3810	5430	5419.60	1.00	-991	5596	5512	5416	5332	5236	5465	5285	41	1620	500	3800	10	1	8208283	447	8.87	0.90	12	0.04	613.00	6046.00	7720	20240402	-29.53	4620	20241210	17.75	6780	-19.76	20250205	4800	13.33	20250102	7720	-29.53	20240402	4620	17.75	20241210	1.48	N	099390	500	41 억	82119	N	N	N	N
54	20250320	120748	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5450	20	2	0.37	12040300	2222	32.40	5490	5490	5390	7050	3810	5430	5418.68	1.00	144	5596	5512	5416	5332	5236	5465	5285	41	1620	500	3800	10	1	8208283	447	8.89	0.90	12	0.03	613.00	6046.00	7720	20240402	-29.40	4620	20241210	17.97	6780	-19.62	20250205	4800	13.54	20250102	7720	-29.40	20240402	4620	17.97	20241210	1.48	N	099390	500	41 억	82119	N	N	N	N
55	20250320	110750	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5450	20	2	0.37	12029400	2220	32.37	5490	5490	5390	7050	3810	5430	5418.65	1.00	144	5596	5512	5416	5332	5236	5465	5285	41	1620	500	3800	10	1	8208283	447	8.89	0.90	12	0.03	613.00	6046.00	7720	20240402	-29.40	4620	20241210	17.97	6780	-19.62	20250205	4800	13.54	20250102	7720	-29.40	20240402	4620	17.97	20241210	1.48	N	099390	500	41 억	82119	N	N	N	N
56	20250320	100747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5430	0	3	0.00	8360150	1544	22.51	5490	5490	5390	7050	3810	5430	5414.60	1.00	154	5596	5512	5416	5332	5236	5465	5285	41	1620	500	3800	10	1	8208283	446	8.86	0.90	12	0.02	613.00	6046.00	7720	20240402	-29.66	4620	20241210	17.53	6780	-19.91	20250205	4800	13.12	20250102	7720	-29.66	20240402	4620	17.53	20241210	1.48	N	099390	500	41 억	82119	N	N	N	N
57	20250320	090751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	40	2	0.74	223930	41	0.60	5490	5490	5430	7050	3810	5430	5461.71	1.00	-16	5596	5512	5416	5332	5236	5465	5285	41	1620	500	3800	10	1	8208283	449	8.92	0.90	12	0.00	613.00	6046.00	7720	20240402	-29.15	4620	20241210	18.40	6780	-19.32	20250205	4800	13.96	20250102	7720	-29.15	20240402	4620	18.40	20241210	1.48	N	099390	500	41 억	82119	N	N	N	N
58	20250319	160746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5430	0	3	0.00	36955980	6808	51.38	5500	5500	5320	7050	3810	5430	5428.32	0.98	-512	5516	5472	5386	5342	5256	5495	5365	41	1620	500	3800	10	1	8208283	446	8.86	0.90	12	0.08	613.00	6046.00	7840	20240307	-30.74	4620	20241210	17.53	6780	-19.91	20250205	4800	13.12	20250102	7720	-29.66	20240402	4620	17.53	20241210	1.41	N	099390	500	41 억	80731	N	N	N	N
59	20250319	150747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5460	30	2	0.55	26434900	4871	36.76	5500	5500	5320	7050	3810	5430	5427.00	0.98	-231	5516	5472	5386	5342	5256	5495	5365	41	1620	500	3800	10	1	8208283	448	8.91	0.90	12	0.06	613.00	6046.00	7840	20240307	-30.36	4620	20241210	18.18	6780	-19.47	20250205	4800	13.75	20250102	7720	-29.27	20240402	4620	18.18	20241210	1.41	N	099390	500	41 억	80731	N	N	N	N
60	20250319	140749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5460	30	2	0.55	17002520	3138	23.68	5500	5500	5320	7050	3810	5430	5418.27	0.98	-249	5516	5472	5386	5342	5256	5495	5365	41	1620	500	3800	10	1	8208283	448	8.91	0.90	12	0.04	613.00	6046.00	7840	20240307	-30.36	4620	20241210	18.18	6780	-19.47	20250205	4800	13.75	20250102	7720	-29.27	20240402	4620	18.18	20241210	1.41	N	099390	500	41 억	80731	N	N	N	N
61	20250319	130746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5480	50	2	0.92	16338350	3016	22.76	5500	5500	5320	7050	3810	5430	5417.22	0.98	-249	5516	5472	5386	5342	5256	5495	5365	41	1620	500	3800	10	1	8208283	450	8.94	0.91	12	0.04	613.00	6046.00	7840	20240307	-30.10	4620	20241210	18.61	6780	-19.17	20250205	4800	14.17	20250102	7720	-29.02	20240402	4620	18.61	20241210	1.41	N	099390	500	41 억	80731	N	N	N	N
62	20250319	120747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5480	50	2	0.92	14878470	2748	20.74	5500	5500	5320	7050	3810	5430	5414.29	0.98	-249	5516	5472	5386	5342	5256	5495	5365	41	1620	500	3800	10	1	8208283	450	8.94	0.91	12	0.03	613.00	6046.00	7840	20240307	-30.10	4620	20241210	18.61	6780	-19.17	20250205	4800	14.17	20250102	7720	-29.02	20240402	4620	18.61	20241210	1.41	N	099390	500	41 억	80731	N	N	N	N
63	20250319	110746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5410	-20	5	-0.37	6299640	1168	8.81	5500	5500	5320	7050	3810	5430	5393.53	0.98	-336	5516	5472	5386	5342	5256	5495	5365	41	1620	500	3800	10	1	8208283	444	8.83	0.89	12	0.01	613.00	6046.00	7840	20240307	-30.99	4620	20241210	17.10	6780	-20.21	20250205	4800	12.71	20250102	7720	-29.92	20240402	4620	17.10	20241210	1.41	N	099390	500	41 억	80731	N	N	N	N
64	20250319	100747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5410	-20	5	-0.37	5943060	1102	8.32	5500	5500	5320	7050	3810	5430	5392.98	0.98	-284	5516	5472	5386	5342	5256	5495	5365	41	1620	500	3800	10	1	8208283	444	8.83	0.89	12	0.01	613.00	6046.00	7840	20240307	-30.99	4620	20241210	17.10	6780	-20.21	20250205	4800	12.71	20250102	7720	-29.92	20240402	4620	17.10	20241210	1.41	N	099390	500	41 억	80731	N	N	N	N
65	20250319	090750	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5490	60	2	1.10	456190	83	0.63	5500	5500	5460	7050	3810	5430	5496.27	0.98	-16	5516	5472	5386	5342	5256	5495	5365	41	1620	500	3800	10	1	8208283	451	8.96	0.91	12	0.00	613.00	6046.00	7840	20240307	-29.97	4620	20241210	18.83	6780	-19.03	20250205	4800	14.38	20250102	7720	-28.89	20240402	4620	18.83	20241210	1.41	N	099390	500	41 억	80731	N	N	N	N
66	20250318	160743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5430	70	2	1.31	70010260	13044	77.21	5390	5430	5300	6960	3760	5360	5367.24	0.98	555	5520	5440	5390	5310	5260	5415	5285	41	1600	500	3750	10	1	8208283	446	8.86	0.90	12	0.16	613.00	6046.00	7840	20240307	-30.74	4620	20241210	17.53	6780	-19.91	20250205	4800	13.12	20250102	7720	-29.66	20240402	4620	17.53	20241210	1.41	N	099390	500	41 억	80311	N	N	N	N
67	20250318	150747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5430	70	2	1.31	66726130	12439	73.63	5390	5430	5300	6960	3760	5360	5364.27	0.98	661	5520	5440	5390	5310	5260	5415	5285	41	1600	500	3750	10	1	8208283	446	8.86	0.90	12	0.15	613.00	6046.00	7840	20240307	-30.74	4620	20241210	17.53	6780	-19.91	20250205	4800	13.12	20250102	7720	-29.66	20240402	4620	17.53	20241210	1.41	N	099390	500	41 억	80311	N	N	N	N
68	20250318	140745	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	40	2	0.75	59605880	11122	65.83	5390	5410	5300	6960	3760	5360	5359.28	0.98	-359	5520	5440	5390	5310	5260	5415	5285	41	1600	500	3750	10	1	8208283	443	8.81	0.89	12	0.14	613.00	6046.00	7840	20240307	-31.12	4620	20241210	16.88	6780	-20.35	20250205	4800	12.50	20250102	7720	-30.05	20240402	4620	16.88	20241210	1.41	N	099390	500	41 억	80311	N	N	N	N
69	20250318	130743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	40	2	0.75	59298460	11065	65.50	5390	5410	5300	6960	3760	5360	5359.10	0.98	-345	5520	5440	5390	5310	5260	5415	5285	41	1600	500	3750	10	1	8208283	443	8.81	0.89	12	0.13	613.00	6046.00	7840	20240307	-31.12	4620	20241210	16.88	6780	-20.35	20250205	4800	12.50	20250102	7720	-30.05	20240402	4620	16.88	20241210	1.41	N	099390	500	41 억	80311	N	N	N	N
70	20250318	120744	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5390	30	2	0.56	58726870	10959	64.87	5390	5410	5300	6960	3760	5360	5358.78	0.98	-340	5520	5440	5390	5310	5260	5415	5285	41	1600	500	3750	10	1	8208283	442	8.79	0.89	12	0.13	613.00	6046.00	7840	20240307	-31.25	4620	20241210	16.67	6780	-20.50	20250205	4800	12.29	20250102	7720	-30.18	20240402	4620	16.67	20241210	1.41	N	099390	500	41 억	80311	N	N	N	N
71	20250318	110743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	40	2	0.75	57163710	10669	63.15	5390	5410	5300	6960	3760	5360	5357.93	0.98	-344	5520	5440	5390	5310	5260	5415	5285	41	1600	500	3750	10	1	8208283	443	8.81	0.89	12	0.13	613.00	6046.00	7840	20240307	-31.12	4620	20241210	16.88	6780	-20.35	20250205	4800	12.50	20250102	7720	-30.05	20240402	4620	16.88	20241210	1.41	N	099390	500	41 억	80311	N	N	N	N
72	20250318	100746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	40	2	0.75	55409560	10344	61.23	5390	5410	5300	6960	3760	5360	5356.69	0.98	-372	5520	5440	5390	5310	5260	5415	5285	41	1600	500	3750	10	1	8208283	443	8.81	0.89	12	0.13	613.00	6046.00	7840	20240307	-31.12	4620	20241210	16.88	6780	-20.35	20250205	4800	12.50	20250102	7720	-30.05	20240402	4620	16.88	20241210	1.41	N	099390	500	41 억	80311	N	N	N	N
73	20250318	090748	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	-50	5	-0.93	2386510	449	2.66	5390	5390	5300	6960	3760	5360	5315.17	0.98	245	5520	5440	5390	5310	5260	5415	5285	41	1600	500	3750	10	1	8208283	436	8.66	0.88	12	0.01	613.00	6046.00	7840	20240307	-32.27	4620	20241210	14.94	6780	-21.68	20250205	4800	10.62	20250102	7720	-31.22	20240402	4620	14.94	20241210	1.41	N	099390	500	41 억	80311	N	N	N	N
74	20250317	160742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5360	-20	5	-0.37	90863840	16873	210.26	5470	5470	5340	6990	3770	5380	5385.16	1.01	-2902	5493	5436	5353	5296	5213	5465	5325	41	1610	500	3760	10	1	8208283	440	8.74	0.89	12	0.21	613.00	6046.00	7840	20240307	-31.63	4620	20241210	16.02	6780	-20.94	20250205	4800	11.67	20250102	7720	-30.57	20240402	4620	16.02	20241210	1.34	N	099390	500	41 억	83266	N	N	N	N
75	20250317	150742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5390	10	2	0.19	83396160	15480	192.90	5470	5470	5340	6990	3770	5380	5387.35	1.01	-2753	5493	5436	5353	5296	5213	5465	5325	41	1610	500	3760	10	1	8208283	442	8.79	0.89	12	0.19	613.00	6046.00	7840	20240307	-31.25	4620	20241210	16.67	6780	-20.50	20250205	4800	12.29	20250102	7720	-30.18	20240402	4620	16.67	20241210	1.34	N	099390	500	41 억	83266	N	N	N	N
76	20250317	140743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5390	10	2	0.19	67030370	12434	154.94	5470	5470	5340	6990	3770	5380	5390.89	1.01	-2054	5493	5436	5353	5296	5213	5465	5325	41	1610	500	3760	10	1	8208283	442	8.79	0.89	12	0.15	613.00	6046.00	7840	20240307	-31.25	4620	20241210	16.67	6780	-20.50	20250205	4800	12.29	20250102	7720	-30.18	20240402	4620	16.67	20241210	1.34	N	099390	500	41 억	83266	N	N	N	N
77	20250317	130742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	20	2	0.37	59422320	11020	137.32	5470	5470	5340	6990	3770	5380	5392.23	1.01	-2147	5493	5436	5353	5296	5213	5465	5325	41	1610	500	3760	10	1	8208283	443	8.81	0.89	12	0.13	613.00	6046.00	7840	20240307	-31.12	4620	20241210	16.88	6780	-20.35	20250205	4800	12.50	20250102	7720	-30.05	20240402	4620	16.88	20241210	1.34	N	099390	500	41 억	83266	N	N	N	N
78	20250317	120741	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5410	30	2	0.56	36154190	6698	83.46	5470	5470	5340	6990	3770	5380	5397.76	1.01	-2212	5493	5436	5353	5296	5213	5465	5325	41	1610	500	3760	10	1	8208283	444	8.83	0.89	12	0.08	613.00	6046.00	7840	20240307	-30.99	4620	20241210	17.10	6780	-20.21	20250205	4800	12.71	20250102	7720	-29.92	20240402	4620	17.10	20241210	1.34	N	099390	500	41 억	83266	N	N	N	N
79	20250317	110743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5430	50	2	0.93	30166700	5590	69.66	5470	5470	5340	6990	3770	5380	5396.55	1.01	-2223	5493	5436	5353	5296	5213	5465	5325	41	1610	500	3760	10	1	8208283	446	8.86	0.90	12	0.07	613.00	6046.00	7840	20240307	-30.74	4620	20241210	17.53	6780	-19.91	20250205	4800	13.12	20250102	7720	-29.66	20240402	4620	17.53	20241210	1.34	N	099390	500	41 억	83266	N	N	N	N
80	20250317	100742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5420	40	2	0.74	28159490	5220	65.05	5470	5470	5340	6990	3770	5380	5394.54	1.01	-2209	5493	5436	5353	5296	5213	5465	5325	41	1610	500	3760	10	1	8208283	445	8.84	0.90	12	0.06	613.00	6046.00	7840	20240307	-30.87	4620	20241210	17.32	6780	-20.06	20250205	4800	12.92	20250102	7720	-29.79	20240402	4620	17.32	20241210	1.34	N	099390	500	41 억	83266	N	N	N	N
81	20250317	090743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5430	50	2	0.93	16960380	3148	39.23	5470	5470	5340	6990	3770	5380	5387.67	1.01	-1898	5493	5436	5353	5296	5213	5465	5325	41	1610	500	3760	10	1	8208283	446	8.86	0.90	12	0.04	613.00	6046.00	7840	20240307	-30.74	4620	20241210	17.53	6780	-19.91	20250205	4800	13.12	20250102	7720	-29.66	20240402	4620	17.53	20241210	1.34	N	099390	500	41 억	83266	N	N	N	N
82	20250314	160739	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	40	2	0.75	42895550	8024	21.28	5360	5410	5270	6940	3740	5340	5345.91	1.04	-1847	5626	5482	5356	5212	5086	5555	5285	41	1600	500	3730	10	1	8208283	442	8.78	0.89	12	0.10	613.00	6046.00	7840	20240307	-31.38	4620	20241210	16.45	6780	-20.65	20250205	4800	12.08	20250102	7720	-30.31	20240402	4620	16.45	20241210	1.31	N	099390	500	41 억	85113	N	N	N	N
83	20250314	150745	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	0	3	0.00	36756170	6877	18.24	5360	5410	5270	6940	3740	5340	5344.80	1.04	-1704	5626	5482	5356	5212	5086	5555	5285	41	1600	500	3730	10	1	8208283	438	8.71	0.88	12	0.08	613.00	6046.00	7840	20240307	-31.89	4620	20241210	15.58	6780	-21.24	20250205	4800	11.25	20250102	7720	-30.83	20240402	4620	15.58	20241210	1.31	N	099390	500	41 억	85113	N	N	N	N
84	20250314	140740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	0	3	0.00	29509430	5522	14.64	5360	5410	5270	6940	3740	5340	5343.98	1.04	-1345	5626	5482	5356	5212	5086	5555	5285	41	1600	500	3730	10	1	8208283	438	8.71	0.88	12	0.07	613.00	6046.00	7840	20240307	-31.89	4620	20241210	15.58	6780	-21.24	20250205	4800	11.25	20250102	7720	-30.83	20240402	4620	15.58	20241210	1.31	N	099390	500	41 억	85113	N	N	N	N
85	20250314	130739	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5390	50	2	0.94	16827500	3157	8.37	5360	5410	5270	6940	3740	5340	5330.22	1.04	-626	5626	5482	5356	5212	5086	5555	5285	41	1600	500	3730	10	1	8208283	442	8.79	0.89	12	0.04	613.00	6046.00	7840	20240307	-31.25	4620	20241210	16.67	6780	-20.50	20250205	4800	12.29	20250102	7720	-30.18	20240402	4620	16.67	20241210	1.31	N	099390	500	41 억	85113	N	N	N	N
86	20250314	120742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	-40	5	-0.75	6076840	1144	3.03	5360	5360	5270	6940	3740	5340	5311.92	1.04	-464	5626	5482	5356	5212	5086	5555	5285	41	1600	500	3730	10	1	8208283	435	8.65	0.88	12	0.01	613.00	6046.00	7840	20240307	-32.40	4620	20241210	14.72	6780	-21.83	20250205	4800	10.42	20250102	7720	-31.35	20240402	4620	14.72	20241210	1.31	N	099390	500	41 억	85113	N	N	N	N
87	20250314	110740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	-20	5	-0.37	5658220	1065	2.82	5360	5360	5270	6940	3740	5340	5312.88	1.04	-448	5626	5482	5356	5212	5086	5555	5285	41	1600	500	3730	10	1	8208283	437	8.68	0.88	12	0.01	613.00	6046.00	7840	20240307	-32.14	4620	20241210	15.15	6780	-21.53	20250205	4800	10.83	20250102	7720	-31.09	20240402	4620	15.15	20241210	1.31	N	099390	500	41 억	85113	N	N	N	N
88	20250314	100740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	-30	5	-0.56	4259280	801	2.12	5360	5360	5270	6940	3740	5340	5317.45	1.04	-390	5626	5482	5356	5212	5086	5555	5285	41	1600	500	3730	10	1	8208283	436	8.66	0.88	12	0.01	613.00	6046.00	7840	20240307	-32.27	4620	20241210	14.94	6780	-21.68	20250205	4800	10.62	20250102	7720	-31.22	20240402	4620	14.94	20241210	1.31	N	099390	500	41 억	85113	N	N	N	N
89	20250314	090743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	10	2	0.19	732570	137	0.36	5360	5360	5330	6940	3740	5340	5347.23	1.04	-81	5626	5482	5356	5212	5086	5555	5285	41	1600	500	3730	10	1	8208283	439	8.73	0.88	12	0.00	613.00	6046.00	7840	20240307	-31.76	4620	20241210	15.80	6780	-21.09	20250205	4800	11.46	20250102	7720	-30.70	20240402	4620	15.80	20241210	1.31	N	099390	500	41 억	85113	N	N	N	N
90	20250313	160735	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	110	2	2.10	199947650	37708	197.99	5230	5500	5230	6790	3670	5230	5302.53	0.86	8127	5430	5330	5280	5180	5130	5305	5155	41	1560	500	3660	10	1	8208283	438	8.71	0.88	12	0.46	613.00	6046.00	7850	20240229	-31.97	4620	20241210	15.58	6780	-21.24	20250205	4800	11.25	20250102	7720	-30.83	20240402	4620	15.58	20241210	1.27	N	099390	500	41 억	70286	N	N	N	N
91	20250313	150736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	90	2	1.72	197420360	37234	195.51	5230	5500	5230	6790	3670	5230	5302.15	0.86	8300	5430	5330	5280	5180	5130	5305	5155	41	1560	500	3660	10	1	8208283	437	8.68	0.88	12	0.45	613.00	6046.00	7850	20240229	-32.23	4620	20241210	15.15	6780	-21.53	20250205	4800	10.83	20250102	7720	-31.09	20240402	4620	15.15	20241210	1.27	N	099390	500	41 억	70286	N	N	N	N
92	20250313	140735	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	80	2	1.53	191979880	36208	190.12	5230	5500	5230	6790	3670	5230	5302.14	0.86	8411	5430	5330	5280	5180	5130	5305	5155	41	1560	500	3660	10	1	8208283	436	8.66	0.88	12	0.44	613.00	6046.00	7850	20240229	-32.36	4620	20241210	14.94	6780	-21.68	20250205	4800	10.62	20250102	7720	-31.22	20240402	4620	14.94	20241210	1.27	N	099390	500	41 억	70286	N	N	N	N
93	20250313	130736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	70	2	1.34	186796895	35226	184.96	5230	5500	5230	6790	3670	5230	5302.81	0.86	8133	5430	5330	5280	5180	5130	5305	5155	41	1560	500	3660	10	1	8208283	435	8.65	0.88	12	0.43	613.00	6046.00	7850	20240229	-32.48	4620	20241210	14.72	6780	-21.83	20250205	4800	10.42	20250102	7720	-31.35	20240402	4620	14.72	20241210	1.27	N	099390	500	41 억	70286	N	N	N	N
94	20250313	120735	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	150	2	2.87	177615580	33507	175.94	5230	5500	5230	6790	3670	5230	5300.85	0.86	9292	5430	5330	5280	5180	5130	5305	5155	41	1560	500	3660	10	1	8208283	442	8.78	0.89	12	0.41	613.00	6046.00	7850	20240229	-31.46	4620	20241210	16.45	6780	-20.65	20250205	4800	12.08	20250102	7720	-30.31	20240402	4620	16.45	20241210	1.27	N	099390	500	41 억	70286	N	N	N	N
95	20250313	110736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	120	2	2.29	168130470	31738	166.65	5230	5500	5230	6790	3670	5230	5297.45	0.86	9293	5430	5330	5280	5180	5130	5305	5155	41	1560	500	3660	10	1	8208283	439	8.73	0.88	12	0.39	613.00	6046.00	7850	20240229	-31.85	4620	20241210	15.80	6780	-21.09	20250205	4800	11.46	20250102	7720	-30.70	20240402	4620	15.80	20241210	1.27	N	099390	500	41 억	70286	N	N	N	N
96	20250313	100735	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	120	2	2.29	116593700	22013	115.58	5230	5500	5230	6790	3670	5230	5296.58	0.86	9220	5430	5330	5280	5180	5130	5305	5155	41	1560	500	3660	10	1	8208283	439	8.73	0.88	12	0.27	613.00	6046.00	7850	20240229	-31.85	4620	20241210	15.80	6780	-21.09	20250205	4800	11.46	20250102	7720	-30.70	20240402	4620	15.80	20241210	1.27	N	099390	500	41 억	70286	N	N	N	N
97	20250313	090737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	110	2	2.10	71149220	13590	71.36	5230	5340	5230	6790	3670	5230	5235.41	0.86	9986	5430	5330	5280	5180	5130	5305	5155	41	1560	500	3660	10	1	8208283	438	8.71	0.88	12	0.17	613.00	6046.00	7850	20240229	-31.97	4620	20241210	15.58	6780	-21.24	20250205	4800	11.25	20250102	7720	-30.83	20240402	4620	15.58	20241210	1.27	N	099390	500	41 억	70286	N	N	N	N
98	20250312	160731	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	-100	5	-1.88	100690560	19033	54.73	5380	5380	5230	6920	3740	5330	5290.74	0.84	1319	5530	5430	5260	5160	4990	5480	5210	41	1590	500	3730	10	1	8208283	429	8.53	0.87	12	0.23	613.00	6046.00	7860	20240228	-33.46	4620	20241210	13.20	6780	-22.86	20250205	4800	8.96	20250102	7720	-32.25	20240402	4620	13.20	20241210	1.46	N	099390	500	41 억	68967	N	N	N	N
99	20250312	150733	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	0	3	0.00	72222410	13592	39.08	5380	5380	5270	6920	3740	5330	5313.60	0.84	1451	5530	5430	5260	5160	4990	5480	5210	41	1590	500	3730	10	1	8208283	438	8.69	0.88	12	0.17	613.00	6046.00	7860	20240228	-32.19	4620	20241210	15.37	6780	-21.39	20250205	4800	11.04	20250102	7720	-30.96	20240402	4620	15.37	20241210	1.46	N	099390	500	41 억	68967	N	N	N	N
100	20250312	140731	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	10	2	0.19	68009605	12801	36.81	5380	5380	5270	6920	3740	5330	5312.84	0.84	1362	5530	5430	5260	5160	4990	5480	5210	41	1590	500	3730	10	1	8208283	438	8.71	0.88	12	0.16	613.00	6046.00	7860	20240228	-32.06	4620	20241210	15.58	6780	-21.24	20250205	4800	11.25	20250102	7720	-30.83	20240402	4620	15.58	20241210	1.46	N	099390	500	41 억	68967	N	N	N	N
101	20250312	130731	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5360	30	2	0.56	63898870	12032	34.60	5380	5380	5270	6920	3740	5330	5310.74	0.84	1479	5530	5430	5260	5160	4990	5480	5210	41	1590	500	3730	10	1	8208283	440	8.74	0.89	12	0.15	613.00	6046.00	7860	20240228	-31.81	4620	20241210	16.02	6780	-20.94	20250205	4800	11.67	20250102	7720	-30.57	20240402	4620	16.02	20241210	1.46	N	099390	500	41 억	68967	N	N	N	N
102	20250312	120733	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	-10	5	-0.19	43025790	8105	23.30	5380	5380	5270	6920	3740	5330	5308.55	0.84	802	5530	5430	5260	5160	4990	5480	5210	41	1590	500	3730	10	1	8208283	437	8.68	0.88	12	0.10	613.00	6046.00	7860	20240228	-32.32	4620	20241210	15.15	6780	-21.53	20250205	4800	10.83	20250102	7720	-31.09	20240402	4620	15.15	20241210	1.46	N	099390	500	41 억	68967	N	N	N	N
103	20250312	110728	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	20	2	0.38	29063980	5470	15.73	5380	5380	5290	6920	3740	5330	5313.34	0.84	537	5530	5430	5260	5160	4990	5480	5210	41	1590	500	3730	10	1	8208283	439	8.73	0.88	12	0.07	613.00	6046.00	7860	20240228	-31.93	4620	20241210	15.80	6780	-21.09	20250205	4800	11.46	20250102	7720	-30.70	20240402	4620	15.80	20241210	1.46	N	099390	500	41 억	68967	N	N	N	N
104	20250312	100729	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	-20	5	-0.38	9519390	1789	5.14	5380	5380	5290	6920	3740	5330	5321.07	0.84	-320	5530	5430	5260	5160	4990	5480	5210	41	1590	500	3730	10	1	8208283	436	8.66	0.88	12	0.02	613.00	6046.00	7860	20240228	-32.44	4620	20241210	14.94	6780	-21.68	20250205	4800	10.62	20250102	7720	-31.22	20240402	4620	14.94	20241210	1.46	N	099390	500	41 억	68967	N	N	N	N
105	20250312	090734	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	-40	5	-0.75	2544370	476	1.37	5380	5380	5290	6920	3740	5330	5345.32	0.84	-28	5530	5430	5260	5160	4990	5480	5210	41	1590	500	3730	10	1	8208283	434	8.63	0.87	12	0.01	613.00	6046.00	7860	20240228	-32.70	4620	20241210	14.50	6780	-21.98	20250205	4800	10.21	20250102	7720	-31.48	20240402	4620	14.50	20241210	1.46	N	099390	500	41 억	68967	N	N	N	N
106	20250311	160725	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	40	2	0.76	181965150	34731	5.77	5090	5360	5090	6870	3710	5290	5239.27	0.84	-39	6483	5886	5463	4866	4443	6185	5165	41	1580	500	3700	10	1	8208283	438	8.69	0.88	12	0.42	613.00	6046.00	7860	20240228	-32.19	4620	20241210	15.37	6780	-21.39	20250205	4800	11.04	20250102	7720	-30.96	20240402	4620	15.37	20241210	1.49	N	099390	500	41 억	69221	N	N	N	N
107	20250311	150728	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	-20	5	-0.38	156297970	29890	4.97	5090	5360	5090	6870	3710	5290	5229.11	0.84	-2610	6483	5886	5463	4866	4443	6185	5165	41	1580	500	3700	10	1	8208283	433	8.60	0.87	12	0.36	613.00	6046.00	7860	20240228	-32.95	4620	20241210	14.07	6780	-22.27	20250205	4800	9.79	20250102	7720	-31.74	20240402	4620	14.07	20241210	1.49	N	099390	500	41 억	69221	N	N	N	N
108	20250311	140728	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	-40	5	-0.76	125969000	24103	4.00	5090	5360	5090	6870	3710	5290	5226.28	0.84	-3478	6483	5886	5463	4866	4443	6185	5165	41	1580	500	3700	10	1	8208283	431	8.56	0.87	12	0.29	613.00	6046.00	7860	20240228	-33.21	4620	20241210	13.64	6780	-22.57	20250205	4800	9.38	20250102	7720	-31.99	20240402	4620	13.64	20241210	1.49	N	099390	500	41 억	69221	N	N	N	N
109	20250311	130728	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5260	-30	5	-0.57	124217790	23769	3.95	5090	5360	5090	6870	3710	5290	5226.04	0.84	-3486	6483	5886	5463	4866	4443	6185	5165	41	1580	500	3700	10	1	8208283	432	8.58	0.87	12	0.29	613.00	6046.00	7860	20240228	-33.08	4620	20241210	13.85	6780	-22.42	20250205	4800	9.58	20250102	7720	-31.87	20240402	4620	13.85	20241210	1.49	N	099390	500	41 억	69221	N	N	N	N
110	20250311	120727	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	60	2	1.13	118739880	22725	3.78	5090	5360	5090	6870	3710	5290	5225.08	0.84	-3720	6483	5886	5463	4866	4443	6185	5165	41	1580	500	3700	10	1	8208283	439	8.73	0.88	12	0.28	613.00	6046.00	7860	20240228	-31.93	4620	20241210	15.80	6780	-21.09	20250205	4800	11.46	20250102	7720	-30.70	20240402	4620	15.80	20241210	1.49	N	099390	500	41 억	69221	N	N	N	N
111	20250311	110726	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	-80	5	-1.51	87217330	16796	2.79	5090	5280	5090	6870	3710	5290	5192.74	0.84	-2551	6483	5886	5463	4866	4443	6185	5165	41	1580	500	3700	10	1	8208283	428	8.50	0.86	12	0.20	613.00	6046.00	7860	20240228	-33.72	4620	20241210	12.77	6780	-23.16	20250205	4800	8.54	20250102	7720	-32.51	20240402	4620	12.77	20241210	1.49	N	099390	500	41 억	69221	N	N	N	N
112	20250311	100729	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	-40	5	-0.76	49267290	9533	1.58	5090	5280	5090	6870	3710	5290	5168.08	0.84	-112	6483	5886	5463	4866	4443	6185	5165	41	1580	500	3700	10	1	8208283	431	8.56	0.87	12	0.12	613.00	6046.00	7860	20240228	-33.21	4620	20241210	13.64	6780	-22.57	20250205	4800	9.38	20250102	7720	-31.99	20240402	4620	13.64	20241210	1.49	N	099390	500	41 억	69221	N	N	N	N
113	20250311	090729	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	-170	5	-3.21	17420230	3413	0.57	5090	5180	5090	6870	3710	5290	5104.08	0.84	-117	6483	5886	5463	4866	4443	6185	5165	41	1580	500	3700	10	1	8208283	420	8.35	0.85	12	0.04	613.00	6046.00	7860	20240228	-34.86	4620	20241210	10.82	6780	-24.48	20250205	4800	6.67	20250102	7720	-33.68	20240402	4620	10.82	20241210	1.49	N	099390	500	41 억	69221	N	N	N	N
114	20250310	160721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	280	2	5.59	3379313710	601246	1900.81	5040	6060	5040	6510	3510	5010	5621.04	0.56	22869	5356	5182	5096	4922	4836	5140	4880	41	1500	500	3500	10	1	8208283	434	8.63	0.87	12	7.32	613.00	6046.00	7970	20240226	-33.63	4620	20241210	14.50	6780	-21.98	20250205	4800	10.21	20250102	7720	-31.48	20240402	4620	14.50	20241210	1.41	N	099390	500	41 억	46352	N	N	N	N
115	20250310	150726	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	240	2	4.79	3335695840	592977	1874.67	5040	6060	5040	6510	3510	5010	5625.86	0.56	25212	5356	5182	5096	4922	4836	5140	4880	41	1500	500	3500	10	1	8208283	431	8.56	0.87	12	7.22	613.00	6046.00	7970	20240226	-34.13	4620	20241210	13.64	6780	-22.57	20250205	4800	9.38	20250102	7720	-31.99	20240402	4620	13.64	20241210	1.41	N	099390	500	41 억	46352	N	N	N	N
116	20250310	140725	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	300	2	5.99	3163002465	560131	1770.83	5040	6060	5040	6510	3510	5010	5647.47	0.56	25010	5356	5182	5096	4922	4836	5140	4880	41	1500	500	3500	10	1	8208283	436	8.66	0.88	12	6.82	613.00	6046.00	7970	20240226	-33.38	4620	20241210	14.94	6780	-21.68	20250205	4800	10.62	20250102	7720	-31.22	20240402	4620	14.94	20241210	1.41	N	099390	500	41 억	46352	N	N	N	N
117	20250310	130723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	280	2	5.59	3076185735	543721	1718.95	5040	6060	5040	6510	3510	5010	5658.25	0.56	21678	5356	5182	5096	4922	4836	5140	4880	41	1500	500	3500	10	1	8208283	434	8.63	0.87	12	6.62	613.00	6046.00	7970	20240226	-33.63	4620	20241210	14.50	6780	-21.98	20250205	4800	10.21	20250102	7720	-31.48	20240402	4620	14.50	20241210	1.41	N	099390	500	41 억	46352	N	N	N	N
118	20250310	120722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	260	2	5.19	3000575115	529413	1673.72	5040	6060	5040	6510	3510	5010	5668.36	0.56	18430	5356	5182	5096	4922	4836	5140	4880	41	1500	500	3500	10	1	8208283	433	8.60	0.87	12	6.45	613.00	6046.00	7970	20240226	-33.88	4620	20241210	14.07	6780	-22.27	20250205	4800	9.79	20250102	7720	-31.74	20240402	4620	14.07	20241210	1.41	N	099390	500	41 억	46352	N	N	N	N
119	20250310	110722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5540	530	2	10.58	187008050	35573	112.46	5040	5540	5040	6510	3510	5010	5260.54	0.56	6439	5356	5182	5096	4922	4836	5140	4880	41	1500	500	3500	10	1	8208283	455	9.04	0.92	12	0.43	613.00	6046.00	7970	20240226	-30.49	4620	20241210	19.91	6780	-18.29	20250205	4800	15.42	20250102	7720	-28.24	20240402	4620	19.91	20241210	1.41	N	099390	500	41 억	46352	Y	N	N	N
120	20250310	100723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	160	2	3.19	78916220	15420	48.75	5040	5220	5040	6510	3510	5010	5121.40	0.56	6223	5356	5182	5096	4922	4836	5140	4880	41	1500	500	3500	10	1	8208283	424	8.43	0.86	12	0.19	613.00	6046.00	7970	20240226	-35.13	4620	20241210	11.90	6780	-23.75	20250205	4800	7.71	20250102	7720	-33.03	20240402	4620	11.90	20241210	1.41	N	099390	500	41 억	46352	N	N	N	N
121	20250310	090723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	180	2	3.59	59110500	11590	36.64	5040	5220	5040	6510	3510	5010	5104.19	0.56	4976	5356	5182	5096	4922	4836	5140	4880	41	1500	500	3500	10	1	8208283	426	8.47	0.86	12	0.14	613.00	6046.00	7970	20240226	-34.88	4620	20241210	12.34	6780	-23.45	20250205	4800	8.12	20250102	7720	-32.77	20240402	4620	12.34	20241210	1.41	N	099390	500	41 억	46352	N	N	N	N
122	20250307	160721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	-190	5	-3.65	161193140	31523	113.13	5270	5270	5010	6760	3640	5200	5115.48	0.50	5343	5640	5420	5310	5090	4980	5365	5035	41	1560	500	3640	10	1	8208283	411	8.17	0.83	12	0.38	613.00	6046.00	8100	20240223	-38.15	4620	20241210	8.44	6780	-26.11	20250205	4800	4.38	20250102	7840	-36.10	20240307	4620	8.44	20241210	1.45	N	099390	500	41 억	41009	N	N	N	N
123	20250307	150724	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	-80	5	-1.54	110454740	21450	76.98	5270	5270	5070	6760	3640	5200	5149.41	0.50	4662	5640	5420	5310	5090	4980	5365	5035	41	1560	500	3640	10	1	8208283	420	8.35	0.85	12	0.26	613.00	6046.00	8100	20240223	-36.79	4620	20241210	10.82	6780	-24.48	20250205	4800	6.67	20250102	7840	-34.69	20240307	4620	10.82	20241210	1.45	N	099390	500	41 억	41009	N	N	N	N
124	20250307	140722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-50	5	-0.96	86293640	16714	59.98	5270	5270	5090	6760	3640	5200	5162.96	0.50	2519	5640	5420	5310	5090	4980	5365	5035	41	1560	500	3640	10	1	8208283	423	8.40	0.85	12	0.20	613.00	6046.00	8100	20240223	-36.42	4620	20241210	11.47	6780	-24.04	20250205	4800	7.29	20250102	7840	-34.31	20240307	4620	11.47	20241210	1.45	N	099390	500	41 억	41009	N	N	N	N
125	20250307	130723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-60	5	-1.15	67147590	12977	46.57	5270	5270	5090	6760	3640	5200	5174.35	0.50	584	5640	5420	5310	5090	4980	5365	5035	41	1560	500	3640	10	1	8208283	422	8.38	0.85	12	0.16	613.00	6046.00	8100	20240223	-36.54	4620	20241210	11.26	6780	-24.19	20250205	4800	7.08	20250102	7840	-34.44	20240307	4620	11.26	20241210	1.45	N	099390	500	41 억	41009	N	N	N	N
126	20250307	120723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-40	5	-0.77	56305680	10861	38.98	5270	5270	5090	6760	3640	5200	5184.21	0.50	-153	5640	5420	5310	5090	4980	5365	5035	41	1560	500	3640	10	1	8208283	424	8.42	0.85	12	0.13	613.00	6046.00	8100	20240223	-36.30	4620	20241210	11.69	6780	-23.89	20250205	4800	7.50	20250102	7840	-34.18	20240307	4620	11.69	20241210	1.45	N	099390	500	41 억	41009	N	N	N	N
127	20250307	110722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	20	2	0.38	30086900	5757	20.66	5270	5270	5170	6760	3640	5200	5226.14	0.50	-309	5640	5420	5310	5090	4980	5365	5035	41	1560	500	3640	10	1	8208283	428	8.52	0.86	12	0.07	613.00	6046.00	8100	20240223	-35.56	4620	20241210	12.99	6780	-23.01	20250205	4800	8.75	20250102	7840	-33.42	20240307	4620	12.99	20241210	1.45	N	099390	500	41 억	41009	N	N	N	N
128	20250307	100719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	20	2	0.38	23139640	4425	15.88	5270	5270	5170	6760	3640	5200	5229.30	0.50	-204	5640	5420	5310	5090	4980	5365	5035	41	1560	500	3640	10	1	8208283	428	8.52	0.86	12	0.05	613.00	6046.00	8100	20240223	-35.56	4620	20241210	12.99	6780	-23.01	20250205	4800	8.75	20250102	7840	-33.42	20240307	4620	12.99	20241210	1.45	N	099390	500	41 억	41009	N	N	N	N
129	20250307	090725	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	20	2	0.38	13239930	2523	9.05	5270	5270	5210	6760	3640	5200	5247.69	0.50	-53	5640	5420	5310	5090	4980	5365	5035	41	1560	500	3640	10	1	8208283	428	8.52	0.86	12	0.03	613.00	6046.00	8100	20240223	-35.56	4620	20241210	12.99	6780	-23.01	20250205	4800	8.75	20250102	7840	-33.42	20240307	4620	12.99	20241210	1.45	N	099390	500	41 억	41009	N	N	N	N
130	20250306	160719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	-270	5	-4.94	148212025	27852	214.51	5500	5530	5200	7110	3830	5470	5321.42	0.52	-1367	5636	5552	5396	5312	5156	5595	5355	41	1640	500	3820	10	1	8208283	427	8.48	0.86	12	0.34	613.00	6046.00	8100	20240223	-35.80	4620	20241210	12.55	6780	-23.30	20250205	4800	8.33	20250102	7840	-33.67	20240307	4620	12.55	20241210	1.40	N	099390	500	41 억	42376	N	N	N	N
131	20250306	150717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	-200	5	-3.66	110256670	20580	158.50	5500	5530	5250	7110	3830	5470	5357.47	0.52	-1744	5636	5552	5396	5312	5156	5595	5355	41	1640	500	3820	10	1	8208283	433	8.60	0.87	12	0.25	613.00	6046.00	8100	20240223	-34.94	4620	20241210	14.07	6780	-22.27	20250205	4800	9.79	20250102	7840	-32.78	20240307	4620	14.07	20241210	1.40	N	099390	500	41 억	42376	N	N	N	N
132	20250306	140717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	-150	5	-2.74	76952480	14263	109.85	5500	5530	5270	7110	3830	5470	5395.25	0.52	-999	5636	5552	5396	5312	5156	5595	5355	41	1640	500	3820	10	1	8208283	437	8.68	0.88	12	0.17	613.00	6046.00	8100	20240223	-34.32	4620	20241210	15.15	6780	-21.53	20250205	4800	10.83	20250102	7840	-32.14	20240307	4620	15.15	20241210	1.40	N	099390	500	41 억	42376	N	N	N	N
133	20250306	130718	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5430	-40	5	-0.73	61621100	11380	87.65	5500	5530	5340	7110	3830	5470	5414.86	0.52	-1582	5636	5552	5396	5312	5156	5595	5355	41	1640	500	3820	10	1	8208283	446	8.86	0.90	12	0.14	613.00	6046.00	8100	20240223	-32.96	4620	20241210	17.53	6780	-19.91	20250205	4800	13.12	20250102	7840	-30.74	20240307	4620	17.53	20241210	1.40	N	099390	500	41 억	42376	N	N	N	N
134	20250306	120717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5420	-50	5	-0.91	47785280	8809	67.85	5500	5530	5390	7110	3830	5470	5424.60	0.52	-663	5636	5552	5396	5312	5156	5595	5355	41	1640	500	3820	10	1	8208283	445	8.84	0.90	12	0.11	613.00	6046.00	8100	20240223	-33.09	4620	20241210	17.32	6780	-20.06	20250205	4800	12.92	20250102	7840	-30.87	20240307	4620	17.32	20241210	1.40	N	099390	500	41 억	42376	N	N	N	N
135	20250306	110714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5440	-30	5	-0.55	46725540	8613	66.34	5500	5530	5390	7110	3830	5470	5425.00	0.52	-751	5636	5552	5396	5312	5156	5595	5355	41	1640	500	3820	10	1	8208283	447	8.87	0.90	12	0.10	613.00	6046.00	8100	20240223	-32.84	4620	20241210	17.75	6780	-19.76	20250205	4800	13.33	20250102	7840	-30.61	20240307	4620	17.75	20241210	1.40	N	099390	500	41 억	42376	N	N	N	N
136	20250306	100717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5440	-30	5	-0.55	20713280	3798	29.25	5500	5530	5410	7110	3830	5470	5453.73	0.52	-1591	5636	5552	5396	5312	5156	5595	5355	41	1640	500	3820	10	1	8208283	447	8.87	0.90	12	0.05	613.00	6046.00	8100	20240223	-32.84	4620	20241210	17.75	6780	-19.76	20250205	4800	13.33	20250102	7840	-30.61	20240307	4620	17.75	20241210	1.40	N	099390	500	41 억	42376	N	N	N	N
137	20250306	090720	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5490	20	2	0.37	3263200	593	4.57	5500	5530	5470	7110	3830	5470	5502.87	0.52	-407	5636	5552	5396	5312	5156	5595	5355	41	1640	500	3820	10	1	8208283	451	8.96	0.91	12	0.01	613.00	6046.00	8100	20240223	-32.22	4620	20241210	18.83	6780	-19.03	20250205	4800	14.38	20250102	7840	-29.97	20240307	4620	18.83	20241210	1.40	N	099390	500	41 억	42376	N	N	N	N
138	20250305	160709	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	60	2	1.11	70059765	12984	46.96	5430	5480	5240	7030	3790	5410	5395.83	0.53	-1065	5643	5526	5373	5256	5103	5450	5180	41	1620	500	3780	10	1	8208283	449	8.92	0.90	12	0.16	613.00	6046.00	8100	20240223	-32.47	4620	20241210	18.40	6780	-19.32	20250205	4800	13.96	20250102	7840	-30.23	20240307	4620	18.40	20241210	1.39	N	099390	500	41 억	43441	N	N	N	N
139	20250305	150712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5420	10	2	0.18	62519415	11604	41.97	5430	5480	5240	7030	3790	5410	5387.75	0.53	-911	5643	5526	5373	5256	5103	5450	5180	41	1620	500	3780	10	1	8208283	445	8.84	0.90	12	0.14	613.00	6046.00	8100	20240223	-33.09	4620	20241210	17.32	6780	-20.06	20250205	4800	12.92	20250102	7840	-30.87	20240307	4620	17.32	20241210	1.39	N	099390	500	41 억	43441	N	N	N	N
140	20250305	140711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5450	40	2	0.74	61854145	11481	41.52	5430	5480	5240	7030	3790	5410	5387.52	0.53	-892	5643	5526	5373	5256	5103	5450	5180	41	1620	500	3780	10	1	8208283	447	8.89	0.90	12	0.14	613.00	6046.00	8100	20240223	-32.72	4620	20241210	17.97	6780	-19.62	20250205	4800	13.54	20250102	7840	-30.48	20240307	4620	17.97	20241210	1.39	N	099390	500	41 억	43441	N	N	N	N
141	20250305	130708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5420	10	2	0.18	51639595	9601	34.72	5430	5480	5240	7030	3790	5410	5378.56	0.53	-521	5643	5526	5373	5256	5103	5450	5180	41	1620	500	3780	10	1	8208283	445	8.84	0.90	12	0.12	613.00	6046.00	8100	20240223	-33.09	4620	20241210	17.32	6780	-20.06	20250205	4800	12.92	20250102	7840	-30.87	20240307	4620	17.32	20241210	1.39	N	099390	500	41 억	43441	N	N	N	N
142	20250305	120711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5420	10	2	0.18	50793195	9444	34.15	5430	5480	5240	7030	3790	5410	5378.36	0.53	-514	5643	5526	5373	5256	5103	5450	5180	41	1620	500	3780	10	1	8208283	445	8.84	0.90	12	0.12	613.00	6046.00	8100	20240223	-33.09	4620	20241210	17.32	6780	-20.06	20250205	4800	12.92	20250102	7840	-30.87	20240307	4620	17.32	20241210	1.39	N	099390	500	41 억	43441	N	N	N	N
143	20250305	110706	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	-30	5	-0.55	45784265	8517	30.80	5430	5480	5240	7030	3790	5410	5375.63	0.53	126	5643	5526	5373	5256	5103	5450	5180	41	1620	500	3780	10	1	8208283	442	8.78	0.89	12	0.10	613.00	6046.00	8100	20240223	-33.58	4620	20241210	16.45	6780	-20.65	20250205	4800	12.08	20250102	7840	-31.38	20240307	4620	16.45	20241210	1.39	N	099390	500	41 억	43441	N	N	N	N
144	20250305	100711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	-40	5	-0.74	39132280	7281	26.33	5430	5480	5240	7030	3790	5410	5374.57	0.53	-145	5643	5526	5373	5256	5103	5450	5180	41	1620	500	3780	10	1	8208283	441	8.76	0.89	12	0.09	613.00	6046.00	8100	20240223	-33.70	4620	20241210	16.23	6780	-20.80	20250205	4800	11.88	20250102	7840	-31.51	20240307	4620	16.23	20241210	1.39	N	099390	500	41 억	43441	N	N	N	N
145	20250305	090708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5360	-50	5	-0.92	3111460	580	2.10	5430	5430	5240	7030	3790	5410	5364.59	0.53	95	5643	5526	5373	5256	5103	5450	5180	41	1620	500	3780	10	1	8208283	440	8.74	0.89	12	0.01	613.00	6046.00	8100	20240223	-33.83	4620	20241210	16.02	6780	-20.94	20250205	4800	11.67	20250102	7840	-31.63	20240307	4620	16.02	20241210	1.39	N	099390	500	41 억	43441	N	N	N	N
146	20250304	160702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5410	-60	5	-1.10	147176980	27618	210.25	5430	5490	5220	7110	3830	5470	5329.02	0.52	1057	5770	5620	5540	5390	5310	5580	5350	41	1640	500	3820	10	1	8208283	444	8.83	0.89	12	0.34	613.00	6046.00	8100	20240223	-33.21	4620	20241210	17.10	6780	-20.21	20250205	4800	12.71	20250102	7840	-30.99	20240307	4620	17.10	20241210	1.45	N	099390	500	41 억	42384	N	N	N	N
147	20250304	150658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	-170	5	-3.11	118636340	22300	169.76	5430	5490	5220	7110	3830	5470	5320.02	0.52	2505	5770	5620	5540	5390	5310	5580	5350	41	1640	500	3820	10	1	8208283	435	8.65	0.88	12	0.27	613.00	6046.00	8100	20240223	-34.57	4620	20241210	14.72	6780	-21.83	20250205	4800	10.42	20250102	7840	-32.40	20240307	4620	14.72	20241210	1.45	N	099390	500	41 억	42384	N	N	N	N
148	20250304	140702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	-130	5	-2.38	103174550	19378	147.52	5430	5490	5220	7110	3830	5470	5324.31	0.52	1870	5770	5620	5540	5390	5310	5580	5350	41	1640	500	3820	10	1	8208283	438	8.71	0.88	12	0.24	613.00	6046.00	8100	20240223	-34.07	4620	20241210	15.58	6780	-21.24	20250205	4800	11.25	20250102	7840	-31.89	20240307	4620	15.58	20241210	1.45	N	099390	500	41 억	42384	N	N	N	N
149	20250304	130700	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	-160	5	-2.93	83037860	15572	118.54	5430	5490	5220	7110	3830	5470	5332.51	0.52	1249	5770	5620	5540	5390	5310	5580	5350	41	1640	500	3820	10	1	8208283	436	8.66	0.88	12	0.19	613.00	6046.00	8100	20240223	-34.44	4620	20241210	14.94	6780	-21.68	20250205	4800	10.62	20250102	7840	-32.27	20240307	4620	14.94	20241210	1.45	N	099390	500	41 억	42384	N	N	N	N
150	20250304	120659	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	-160	5	-2.93	70454220	13201	100.49	5430	5490	5220	7110	3830	5470	5337.04	0.52	228	5770	5620	5540	5390	5310	5580	5350	41	1640	500	3820	10	1	8208283	436	8.66	0.88	12	0.16	613.00	6046.00	8100	20240223	-34.44	4620	20241210	14.94	6780	-21.68	20250205	4800	10.62	20250102	7840	-32.27	20240307	4620	14.94	20241210	1.45	N	099390	500	41 억	42384	N	N	N	N
151	20250304	110701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	-90	5	-1.65	41369050	7725	58.81	5430	5490	5220	7110	3830	5470	5355.22	0.52	217	5770	5620	5540	5390	5310	5580	5350	41	1640	500	3820	10	1	8208283	442	8.78	0.89	12	0.09	613.00	6046.00	8100	20240223	-33.58	4620	20241210	16.45	6780	-20.65	20250205	4800	12.08	20250102	7840	-31.38	20240307	4620	16.45	20241210	1.45	N	099390	500	41 억	42384	N	N	N	N
152	20250304	100657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5450	-20	5	-0.37	25300280	4730	36.01	5430	5490	5220	7110	3830	5470	5348.90	0.52	879	5770	5620	5540	5390	5310	5580	5350	41	1640	500	3820	10	1	8208283	447	8.89	0.90	12	0.06	613.00	6046.00	8100	20240223	-32.72	4620	20241210	17.97	6780	-19.62	20250205	4800	13.54	20250102	7840	-30.48	20240307	4620	17.97	20241210	1.45	N	099390	500	41 억	42384	N	N	N	N
153	20250304	090655	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	-250	5	-4.57	11834370	2221	16.91	5430	5430	5220	7110	3830	5470	5328.40	0.52	474	5770	5620	5540	5390	5310	5580	5350	41	1640	500	3820	10	1	8208283	428	8.52	0.86	12	0.03	613.00	6046.00	8100	20240223	-35.56	4620	20241210	12.99	6780	-23.01	20250205	4800	8.75	20250102	7840	-33.42	20240307	4620	12.99	20241210	1.45	N	099390	500	41 억	42384	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History