KissMeData/131370/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20250328	160851	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2985	30	2	1.02	797222131	271054	39.10	2935	3020	2885	3840	2070	2955	2940.26	18.69	-7386	3121	3037	2881	2797	2641	3080	2840	53	885	100	1890	5	1	53267083	1590	52.37	1.61	12	0.51	57.00	1850.00	4160	20240321	-28.25	2500	20241210	19.40	3315	-9.95	20250211	2635	13.28	20250102	4000	-25.38	20240404	2500	19.40	20241210	4.12	N	131370	100	53 억	9956073	N	N	N	N
3	20250328	150854	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2930	-25	5	-0.85	680824021	231680	33.42	2935	3020	2885	3840	2070	2955	2938.61	18.69	-9415	3121	3037	2881	2797	2641	3080	2840	53	885	100	1890	5	1	53267083	1561	51.40	1.58	12	0.43	57.00	1850.00	4160	20240321	-29.57	2500	20241210	17.20	3315	-11.61	20250211	2635	11.20	20250102	4000	-26.75	20240404	2500	17.20	20241210	4.12	N	131370	100	53 억	9956073	N	N	N	N
4	20250328	140857	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2940	-15	5	-0.51	638439951	217279	31.34	2935	3020	2885	3840	2070	2955	2938.31	18.69	-6608	3121	3037	2881	2797	2641	3080	2840	53	885	100	1890	5	1	53267083	1566	51.58	1.59	12	0.41	57.00	1850.00	4160	20240321	-29.33	2500	20241210	17.60	3315	-11.31	20250211	2635	11.57	20250102	4000	-26.50	20240404	2500	17.60	20241210	4.12	N	131370	100	53 억	9956073	N	N	N	N
5	20250328	130855	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2895	-60	5	-2.03	550723073	187116	26.99	2935	3020	2885	3840	2070	2955	2943.19	18.69	-6726	3121	3037	2881	2797	2641	3080	2840	53	885	100	1890	5	1	53267083	1542	50.79	1.56	12	0.35	57.00	1850.00	4160	20240321	-30.41	2500	20241210	15.80	3315	-12.67	20250211	2635	9.87	20250102	4000	-27.62	20240404	2500	15.80	20241210	4.12	N	131370	100	53 억	9956073	N	N	N	N
6	20250328	120853	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2895	-60	5	-2.03	503001231	170641	24.62	2935	3020	2895	3840	2070	2955	2947.70	18.69	-13974	3121	3037	2881	2797	2641	3080	2840	53	885	100	1890	5	1	53267083	1542	50.79	1.56	12	0.32	57.00	1850.00	4160	20240321	-30.41	2500	20241210	15.80	3315	-12.67	20250211	2635	9.87	20250102	4000	-27.62	20240404	2500	15.80	20241210	4.12	N	131370	100	53 억	9956073	N	N	N	N
7	20250328	110851	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2915	-40	5	-1.35	454872401	154063	22.22	2935	3020	2900	3840	2070	2955	2952.50	18.69	-20190	3121	3037	2881	2797	2641	3080	2840	53	885	100	1890	5	1	53267083	1553	51.14	1.58	12	0.29	57.00	1850.00	4160	20240321	-29.93	2500	20241210	16.60	3315	-12.07	20250211	2635	10.63	20250102	4000	-27.12	20240404	2500	16.60	20241210	4.12	N	131370	100	53 억	9956073	N	N	N	N
8	20250328	100857	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2930	-25	5	-0.85	353980091	119602	17.25	2935	3020	2900	3840	2070	2955	2959.67	18.69	-22691	3121	3037	2881	2797	2641	3080	2840	53	885	100	1890	5	1	53267083	1561	51.40	1.58	12	0.22	57.00	1850.00	4160	20240321	-29.57	2500	20241210	17.20	3315	-11.61	20250211	2635	11.20	20250102	4000	-26.75	20240404	2500	17.20	20241210	4.12	N	131370	100	53 억	9956073	N	N	N	N
9	20250328	090901	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2910	-45	5	-1.52	46777030	16017	2.31	2935	2935	2900	3840	2070	2955	2919.55	18.69	-7601	3121	3037	2881	2797	2641	3080	2840	53	885	100	1890	5	1	53267083	1550	51.05	1.57	12	0.03	57.00	1850.00	4160	20240321	-30.05	2500	20241210	16.40	3315	-12.22	20250211	2635	10.44	20250102	4000	-27.25	20240404	2500	16.40	20241210	4.12	N	131370	100	53 억	9956073	N	N	N	N
10	20250327	162055	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2955	210	2	7.65	1963480358	676743	656.91	2725	2965	2725	3565	1925	2745	2901.42	18.59	55103	2831	2787	2746	2702	2661	2810	2725	53	820	100	1750	5	1	53267083	1574	51.84	1.60	12	1.27	57.00	1850.00	4170	20240315	-29.14	2500	20241210	18.20	3315	-10.86	20250211	2635	12.14	20250102	4000	-26.12	20240404	2500	18.20	20241210	4.16	N	131370	100	53 억	9903605	N	N	N	N
11	20250327	150853	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2895	150	2	5.46	1813124638	625429	607.10	2725	2965	2725	3565	1925	2745	2899.73	18.59	49872	2831	2787	2746	2702	2661	2810	2725	53	820	100	1750	5	1	53267083	1542	50.79	1.56	12	1.17	57.00	1850.00	4170	20240315	-30.58	2500	20241210	15.80	3315	-12.67	20250211	2635	9.87	20250102	4000	-27.62	20240404	2500	15.80	20241210	4.16	N	131370	100	53 억	9903605	N	N	N	N
12	20250327	140853	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2930	185	2	6.74	1529733180	528658	513.17	2725	2965	2725	3565	1925	2745	2894.44	18.59	23852	2831	2787	2746	2702	2661	2810	2725	53	820	100	1750	5	1	53267083	1561	51.40	1.58	12	0.99	57.00	1850.00	4170	20240315	-29.74	2500	20241210	17.20	3315	-11.61	20250211	2635	11.20	20250102	4000	-26.75	20240404	2500	17.20	20241210	4.16	N	131370	100	53 억	9903605	N	N	N	N
13	20250327	130849	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2895	150	2	5.46	1320648414	457013	443.62	2725	2965	2725	3565	1925	2745	2890.67	18.59	20056	2831	2787	2746	2702	2661	2810	2725	53	820	100	1750	5	1	53267083	1542	50.79	1.56	12	0.86	57.00	1850.00	4170	20240315	-30.58	2500	20241210	15.80	3315	-12.67	20250211	2635	9.87	20250102	4000	-27.62	20240404	2500	15.80	20241210	4.16	N	131370	100	53 억	9903605	N	N	N	N
14	20250327	120857	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2865	120	2	4.37	1153108694	399266	387.57	2725	2965	2725	3565	1925	2745	2889.12	18.59	25082	2831	2787	2746	2702	2661	2810	2725	53	820	100	1750	5	1	53267083	1526	50.26	1.55	12	0.75	57.00	1850.00	4170	20240315	-31.29	2500	20241210	14.60	3315	-13.57	20250211	2635	8.73	20250102	4000	-28.38	20240404	2500	14.60	20241210	4.16	N	131370	100	53 억	9903605	N	N	N	N
15	20250327	110854	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2870	125	2	4.55	1136608809	393490	381.96	2725	2965	2725	3565	1925	2745	2889.60	18.59	26260	2831	2787	2746	2702	2661	2810	2725	53	820	100	1750	5	1	53267083	1529	50.35	1.55	12	0.74	57.00	1850.00	4170	20240315	-31.18	2500	20241210	14.80	3315	-13.42	20250211	2635	8.92	20250102	4000	-28.25	20240404	2500	14.80	20241210	4.16	N	131370	100	53 억	9903605	N	N	N	N
16	20250327	100849	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2890	145	2	5.28	1047248909	362247	351.63	2725	2965	2725	3565	1925	2745	2892.16	18.59	38025	2831	2787	2746	2702	2661	2810	2725	53	820	100	1750	5	1	53267083	1539	50.70	1.56	12	0.68	57.00	1850.00	4170	20240315	-30.70	2500	20241210	15.60	3315	-12.82	20250211	2635	9.68	20250102	4000	-27.75	20240404	2500	15.60	20241210	4.16	N	131370	100	53 억	9903605	N	N	N	N
17	20250327	090854	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2815	70	2	2.55	120719135	43240	41.97	2725	2820	2725	3565	1925	2745	2795.22	18.59	10953	2831	2787	2746	2702	2661	2810	2725	53	820	100	1750	5	1	53267083	1499	49.39	1.52	12	0.08	57.00	1850.00	4170	20240315	-32.49	2500	20241210	12.60	3315	-15.08	20250211	2635	6.83	20250102	4000	-29.62	20240404	2500	12.60	20241210	4.16	N	131370	100	53 억	9903605	N	N	N	N
18	20250326	160843	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2745	30	2	1.10	277506780	101237	130.64	2715	2790	2705	3525	1905	2715	2741.16	18.52	-4014	2798	2756	2733	2691	2668	2747	2682	53	810	100	1730	5	1	53267083	1462	20.18	1.53	12	0.19	136.00	1789.00	4235	20240314	-35.18	2500	20241210	9.80	3315	-17.19	20250211	2635	4.17	20250102	4010	-31.55	20240326	2500	9.80	20241210	4.16	N	131370	100	53 억	9865762	N	N	N	N
19	20250326	150846	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2740	25	2	0.92	263750035	96223	124.17	2715	2790	2705	3525	1905	2715	2741.03	18.52	-1082	2798	2756	2733	2691	2668	2747	2682	53	810	100	1730	5	1	53267083	1460	20.15	1.53	12	0.18	136.00	1789.00	4235	20240314	-35.30	2500	20241210	9.60	3315	-17.35	20250211	2635	3.98	20250102	4010	-31.67	20240326	2500	9.60	20241210	4.16	N	131370	100	53 억	9865762	N	N	N	N
20	20250326	140845	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2725	10	2	0.37	232754815	84885	109.54	2715	2790	2705	3525	1905	2715	2742.00	18.52	-5134	2798	2756	2733	2691	2668	2747	2682	53	810	100	1730	5	1	53267083	1452	20.04	1.52	12	0.16	136.00	1789.00	4235	20240314	-35.66	2500	20241210	9.00	3315	-17.80	20250211	2635	3.42	20250102	4010	-32.04	20240326	2500	9.00	20241210	4.16	N	131370	100	53 억	9865762	N	N	N	N
21	20250326	130845	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2725	10	2	0.37	32293595	11878	15.33	2715	2735	2705	3525	1905	2715	2718.77	18.52	815	2798	2756	2733	2691	2668	2747	2682	53	810	100	1730	5	1	53267083	1452	20.04	1.52	12	0.02	136.00	1789.00	4235	20240314	-35.66	2500	20241210	9.00	3315	-17.80	20250211	2635	3.42	20250102	4010	-32.04	20240326	2500	9.00	20241210	4.16	N	131370	100	53 억	9865762	N	N	N	N
22	20250326	120850	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2725	10	2	0.37	29404640	10819	13.96	2715	2735	2705	3525	1905	2715	2717.87	18.52	876	2798	2756	2733	2691	2668	2747	2682	53	810	100	1730	5	1	53267083	1452	20.04	1.52	12	0.02	136.00	1789.00	4235	20240314	-35.66	2500	20241210	9.00	3315	-17.80	20250211	2635	3.42	20250102	4010	-32.04	20240326	2500	9.00	20241210	4.16	N	131370	100	53 억	9865762	N	N	N	N
23	20250326	110846	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2725	10	2	0.37	26957750	9922	12.80	2715	2735	2705	3525	1905	2715	2716.97	18.52	954	2798	2756	2733	2691	2668	2747	2682	53	810	100	1730	5	1	53267083	1452	20.04	1.52	12	0.02	136.00	1789.00	4235	20240314	-35.66	2500	20241210	9.00	3315	-17.80	20250211	2635	3.42	20250102	4010	-32.04	20240326	2500	9.00	20241210	4.16	N	131370	100	53 억	9865762	N	N	N	N
24	20250326	100847	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2720	5	2	0.18	19506765	7183	9.27	2715	2730	2705	3525	1905	2715	2715.68	18.52	1162	2798	2756	2733	2691	2668	2747	2682	53	810	100	1730	5	1	53267083	1449	20.00	1.52	12	0.01	136.00	1789.00	4235	20240314	-35.77	2500	20241210	8.80	3315	-17.95	20250211	2635	3.23	20250102	4010	-32.17	20240326	2500	8.80	20241210	4.16	N	131370	100	53 억	9865762	N	N	N	N
25	20250326	090847	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2715	0	3	0.00	5983240	2204	2.84	2715	2720	2705	3525	1905	2715	2714.72	18.52	875	2798	2756	2733	2691	2668	2747	2682	53	810	100	1730	5	1	53267083	1446	19.96	1.52	12	0.00	136.00	1789.00	4235	20240314	-35.89	2500	20241210	8.60	3315	-18.10	20250211	2635	3.04	20250102	4010	-32.29	20240326	2500	8.60	20241210	4.16	N	131370	100	53 억	9865762	N	N	N	N
26	20250325	160841	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2715	-20	5	-0.73	211592015	77392	127.25	2715	2775	2710	3555	1915	2735	2734.03	18.49	3421	2805	2770	2730	2695	2655	2787	2712	53	820	100	1750	5	1	53267083	1446	19.96	1.52	12	0.15	136.00	1789.00	4365	20240313	-37.80	2500	20241210	8.60	3315	-18.10	20250211	2635	3.04	20250102	4025	-32.55	20240325	2500	8.60	20241210	4.01	N	131370	100	53 억	9847084	N	N	N	N
27	20250325	150843	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2730	-5	5	-0.18	204388160	74739	122.88	2715	2775	2710	3555	1915	2735	2734.69	18.49	3682	2805	2770	2730	2695	2655	2787	2712	53	820	100	1750	5	1	53267083	1454	20.07	1.53	12	0.14	136.00	1789.00	4365	20240313	-37.46	2500	20241210	9.20	3315	-17.65	20250211	2635	3.61	20250102	4025	-32.17	20240325	2500	9.20	20241210	4.01	N	131370	100	53 억	9847084	N	N	N	N
28	20250325	140839	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2720	-15	5	-0.55	186663375	68221	112.17	2715	2775	2715	3555	1915	2735	2736.16	18.49	3281	2805	2770	2730	2695	2655	2787	2712	53	820	100	1750	5	1	53267083	1449	20.00	1.52	12	0.13	136.00	1789.00	4365	20240313	-37.69	2500	20241210	8.80	3315	-17.95	20250211	2635	3.23	20250102	4025	-32.42	20240325	2500	8.80	20241210	4.01	N	131370	100	53 억	9847084	N	N	N	N
29	20250325	130841	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2740	5	2	0.18	147537580	53843	88.53	2715	2775	2715	3555	1915	2735	2740.14	18.49	201	2805	2770	2730	2695	2655	2787	2712	53	820	100	1750	5	1	53267083	1460	20.15	1.53	12	0.10	136.00	1789.00	4365	20240313	-37.23	2500	20241210	9.60	3315	-17.35	20250211	2635	3.98	20250102	4025	-31.93	20240325	2500	9.60	20241210	4.01	N	131370	100	53 억	9847084	N	N	N	N
30	20250325	120841	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2740	5	2	0.18	137849080	50296	82.70	2715	2775	2715	3555	1915	2735	2740.76	18.49	540	2805	2770	2730	2695	2655	2787	2712	53	820	100	1750	5	1	53267083	1460	20.15	1.53	12	0.09	136.00	1789.00	4365	20240313	-37.23	2500	20241210	9.60	3315	-17.35	20250211	2635	3.98	20250102	4025	-31.93	20240325	2500	9.60	20241210	4.01	N	131370	100	53 억	9847084	N	N	N	N
31	20250325	110840	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2760	25	2	0.91	88365055	32216	52.97	2715	2775	2715	3555	1915	2735	2742.89	18.49	2605	2805	2770	2730	2695	2655	2787	2712	53	820	100	1750	5	1	53267083	1470	20.29	1.54	12	0.06	136.00	1789.00	4365	20240313	-36.77	2500	20241210	10.40	3315	-16.74	20250211	2635	4.74	20250102	4025	-31.43	20240325	2500	10.40	20241210	4.01	N	131370	100	53 억	9847084	N	N	N	N
32	20250325	100850	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2745	10	2	0.37	43029235	15762	25.92	2715	2755	2715	3555	1915	2735	2729.93	18.49	2003	2805	2770	2730	2695	2655	2787	2712	53	820	100	1750	5	1	53267083	1462	20.18	1.53	12	0.03	136.00	1789.00	4365	20240313	-37.11	2500	20241210	9.80	3315	-17.19	20250211	2635	4.17	20250102	4025	-31.80	20240325	2500	9.80	20241210	4.01	N	131370	100	53 억	9847084	N	N	N	N
33	20250325	090847	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2745	10	2	0.37	26572450	9756	16.04	2715	2755	2715	3555	1915	2735	2723.70	18.49	1779	2805	2770	2730	2695	2655	2787	2712	53	820	100	1750	5	1	53267083	1462	20.18	1.53	12	0.02	136.00	1789.00	4365	20240313	-37.11	2500	20241210	9.80	3315	-17.19	20250211	2635	4.17	20250102	4025	-31.80	20240325	2500	9.80	20241210	4.01	N	131370	100	53 억	9847084	N	N	N	N
34	20250324	160838	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2735	25	2	0.92	166207482	60799	25.14	2700	2765	2690	3520	1900	2710	2733.72	18.40	6809	2866	2787	2736	2657	2606	2762	2632	53	810	100	1730	5	1	53267083	1457	20.11	1.53	12	0.11	136.00	1789.00	4375	20240312	-37.49	2500	20241210	9.40	3315	-17.50	20250211	2635	3.80	20250102	4025	-32.05	20240325	2500	9.40	20241210	3.96	N	131370	100	53 억	9799590	N	N	N	N
35	20250324	150844	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2745	35	2	1.29	143396542	52471	21.69	2700	2765	2690	3520	1900	2710	2732.87	18.40	6833	2866	2787	2736	2657	2606	2762	2632	53	810	100	1730	5	1	53267083	1462	20.18	1.53	12	0.10	136.00	1789.00	4375	20240312	-37.26	2500	20241210	9.80	3315	-17.19	20250211	2635	4.17	20250102	4025	-31.80	20240325	2500	9.80	20241210	3.96	N	131370	100	53 억	9799590	N	N	N	N
36	20250324	140845	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2760	50	2	1.85	138187460	50577	20.91	2700	2765	2690	3520	1900	2710	2732.22	18.40	7154	2866	2787	2736	2657	2606	2762	2632	53	810	100	1730	5	1	53267083	1470	20.29	1.54	12	0.09	136.00	1789.00	4375	20240312	-36.91	2500	20241210	10.40	3315	-16.74	20250211	2635	4.74	20250102	4025	-31.43	20240325	2500	10.40	20241210	3.96	N	131370	100	53 억	9799590	N	N	N	N
37	20250324	130844	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2755	45	2	1.66	125225040	45871	18.97	2700	2760	2690	3520	1900	2710	2729.94	18.40	7502	2866	2787	2736	2657	2606	2762	2632	53	810	100	1730	5	1	53267083	1468	20.26	1.54	12	0.09	136.00	1789.00	4375	20240312	-37.03	2500	20241210	10.20	3315	-16.89	20250211	2635	4.55	20250102	4025	-31.55	20240325	2500	10.20	20241210	3.96	N	131370	100	53 억	9799590	N	N	N	N
38	20250324	120844	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2750	40	2	1.48	109569805	40193	16.62	2700	2760	2690	3520	1900	2710	2726.09	18.40	7663	2866	2787	2736	2657	2606	2762	2632	53	810	100	1730	5	1	53267083	1465	20.22	1.54	12	0.08	136.00	1789.00	4375	20240312	-37.14	2500	20241210	10.00	3315	-17.04	20250211	2635	4.36	20250102	4025	-31.68	20240325	2500	10.00	20241210	3.96	N	131370	100	53 억	9799590	N	N	N	N
39	20250324	110843	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2750	40	2	1.48	96522975	35445	14.66	2700	2760	2690	3520	1900	2710	2723.18	18.40	7435	2866	2787	2736	2657	2606	2762	2632	53	810	100	1730	5	1	53267083	1465	20.22	1.54	12	0.07	136.00	1789.00	4375	20240312	-37.14	2500	20241210	10.00	3315	-17.04	20250211	2635	4.36	20250102	4025	-31.68	20240325	2500	10.00	20241210	3.96	N	131370	100	53 억	9799590	N	N	N	N
40	20250324	100840	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2740	30	2	1.11	72983985	26881	11.11	2700	2740	2690	3520	1900	2710	2715.08	18.40	4817	2866	2787	2736	2657	2606	2762	2632	53	810	100	1730	5	1	53267083	1460	20.15	1.53	12	0.05	136.00	1789.00	4375	20240312	-37.37	2500	20241210	9.60	3315	-17.35	20250211	2635	3.98	20250102	4025	-31.93	20240325	2500	9.60	20241210	3.96	N	131370	100	53 억	9799590	N	N	N	N
41	20250324	090843	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2710	0	3	0.00	37030840	13693	5.66	2700	2715	2695	3520	1900	2710	2704.36	18.40	4050	2866	2787	2736	2657	2606	2762	2632	53	810	100	1730	5	1	53267083	1444	19.93	1.51	12	0.03	136.00	1789.00	4375	20240312	-38.06	2500	20241210	8.40	3315	-18.25	20250211	2635	2.85	20250102	4025	-32.67	20240325	2500	8.40	20241210	3.96	N	131370	100	53 억	9799590	N	N	N	N
42	20250321	160857	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2710	-95	5	-3.39	658907455	241781	380.00	2775	2815	2685	3645	1965	2805	2725.25	18.44	-29826	2901	2852	2826	2777	2751	2840	2765	53	840	100	1790	5	1	53267083	1444	19.93	1.51	12	0.45	136.00	1789.00	4375	20240312	-38.06	2500	20241210	8.40	3315	-18.25	20250211	2635	2.85	20250102	4160	-34.86	20240321	2500	8.40	20241210	3.99	N	131370	100	53 억	9819796	N	N	N	N
43	20250321	150842	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2705	-100	5	-3.57	634419130	232734	365.78	2775	2815	2685	3645	1965	2805	2725.94	18.44	-29447	2901	2852	2826	2777	2751	2840	2765	53	840	100	1790	5	1	53267083	1441	19.89	1.51	12	0.44	136.00	1789.00	4375	20240312	-38.17	2500	20241210	8.20	3315	-18.40	20250211	2635	2.66	20250102	4160	-34.98	20240321	2500	8.20	20241210	3.99	N	131370	100	53 억	9819796	N	N	N	N
44	20250321	140842	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2715	-90	5	-3.21	418736461	152968	240.41	2775	2815	2710	3645	1965	2805	2737.41	18.44	-13122	2901	2852	2826	2777	2751	2840	2765	53	840	100	1790	5	1	53267083	1446	19.96	1.52	12	0.29	136.00	1789.00	4375	20240312	-37.94	2500	20241210	8.60	3315	-18.10	20250211	2635	3.04	20250102	4160	-34.74	20240321	2500	8.60	20241210	3.99	N	131370	100	53 억	9819796	N	N	N	N
45	20250321	130843	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2740	-65	5	-2.32	316443571	115349	181.29	2775	2815	2715	3645	1965	2805	2743.36	18.44	-11589	2901	2852	2826	2777	2751	2840	2765	53	840	100	1790	5	1	53267083	1460	20.15	1.53	12	0.22	136.00	1789.00	4375	20240312	-37.37	2500	20241210	9.60	3315	-17.35	20250211	2635	3.98	20250102	4160	-34.13	20240321	2500	9.60	20241210	3.99	N	131370	100	53 억	9819796	N	N	N	N
46	20250321	120844	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2755	-50	5	-1.78	307671189	112152	176.26	2775	2815	2715	3645	1965	2805	2743.34	18.44	-10695	2901	2852	2826	2777	2751	2840	2765	53	840	100	1790	5	1	53267083	1468	20.26	1.54	12	0.21	136.00	1789.00	4375	20240312	-37.03	2500	20241210	10.20	3315	-16.89	20250211	2635	4.55	20250102	4160	-33.77	20240321	2500	10.20	20241210	3.99	N	131370	100	53 억	9819796	N	N	N	N
47	20250321	110843	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2750	-55	5	-1.96	247462356	90073	141.56	2775	2815	2715	3645	1965	2805	2747.35	18.44	-11715	2901	2852	2826	2777	2751	2840	2765	53	840	100	1790	5	1	53267083	1465	20.22	1.54	12	0.17	136.00	1789.00	4375	20240312	-37.14	2500	20241210	10.00	3315	-17.04	20250211	2635	4.36	20250102	4160	-33.89	20240321	2500	10.00	20241210	3.99	N	131370	100	53 억	9819796	N	N	N	N
48	20250321	100844	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2745	-60	5	-2.14	226354881	82361	129.44	2775	2815	2715	3645	1965	2805	2748.33	18.44	-11126	2901	2852	2826	2777	2751	2840	2765	53	840	100	1790	5	1	53267083	1462	20.18	1.53	12	0.15	136.00	1789.00	4375	20240312	-37.26	2500	20241210	9.80	3315	-17.19	20250211	2635	4.17	20250102	4160	-34.01	20240321	2500	9.80	20241210	3.99	N	131370	100	53 억	9819796	N	N	N	N
49	20250321	090849	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2805	0	3	0.00	22557870	8126	12.77	2775	2815	2775	3645	1965	2805	2776.01	18.44	244	2901	2852	2826	2777	2751	2840	2765	53	840	100	1790	5	1	53267083	1494	20.62	1.57	12	0.02	136.00	1789.00	4375	20240312	-35.89	2500	20241210	12.20	3315	-15.38	20250211	2635	6.45	20250102	4160	-32.57	20240321	2500	12.20	20241210	3.99	N	131370	100	53 억	9819796	N	N	N	N
50	20250320	161325	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2805	-30	5	-1.06	175226876	62241	67.05	2835	2875	2800	3685	1985	2835	2815.33	18.44	-2262	2911	2872	2846	2807	2781	2860	2795	53	850	100	1810	5	1	53267083	1494	20.62	1.57	12	0.12	136.00	1789.00	4375	20240312	-35.89	2500	20241210	12.20	3315	-15.38	20250211	2635	6.45	20250102	4160	-32.57	20240321	2500	12.20	20241210	4.00	N	131370	100	53 억	9821625	N	N	N	N
51	20250320	150841	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2805	-30	5	-1.06	152050161	53969	58.14	2835	2875	2805	3685	1985	2835	2817.36	18.44	-998	2911	2872	2846	2807	2781	2860	2795	53	850	100	1810	5	1	53267083	1494	20.62	1.57	12	0.10	136.00	1789.00	4375	20240312	-35.89	2500	20241210	12.20	3315	-15.38	20250211	2635	6.45	20250102	4160	-32.57	20240321	2500	12.20	20241210	4.00	N	131370	100	53 억	9821625	N	N	N	N
52	20250320	140844	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2825	-10	5	-0.35	82217481	29118	31.37	2835	2875	2810	3685	1985	2835	2823.60	18.44	-1842	2911	2872	2846	2807	2781	2860	2795	53	850	100	1810	5	1	53267083	1505	20.77	1.58	12	0.05	136.00	1789.00	4375	20240312	-35.43	2500	20241210	13.00	3315	-14.78	20250211	2635	7.21	20250102	4160	-32.09	20240321	2500	13.00	20241210	4.00	N	131370	100	53 억	9821625	N	N	N	N
53	20250320	130843	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2825	-10	5	-0.35	72756396	25762	27.75	2835	2875	2810	3685	1985	2835	2824.17	18.44	-880	2911	2872	2846	2807	2781	2860	2795	53	850	100	1810	5	1	53267083	1505	20.77	1.58	12	0.05	136.00	1789.00	4375	20240312	-35.43	2500	20241210	13.00	3315	-14.78	20250211	2635	7.21	20250102	4160	-32.09	20240321	2500	13.00	20241210	4.00	N	131370	100	53 억	9821625	N	N	N	N
54	20250320	120840	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2835	0	3	0.00	59226681	20969	22.59	2835	2875	2810	3685	1985	2835	2824.49	18.44	-332	2911	2872	2846	2807	2781	2860	2795	53	850	100	1810	5	1	53267083	1510	20.85	1.58	12	0.04	136.00	1789.00	4375	20240312	-35.20	2500	20241210	13.40	3315	-14.48	20250211	2635	7.59	20250102	4160	-31.85	20240321	2500	13.40	20241210	4.00	N	131370	100	53 억	9821625	N	N	N	N
55	20250320	110842	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2830	-5	5	-0.18	55688196	19720	21.24	2835	2875	2810	3685	1985	2835	2823.95	18.44	-306	2911	2872	2846	2807	2781	2860	2795	53	850	100	1810	5	1	53267083	1507	20.81	1.58	12	0.04	136.00	1789.00	4375	20240312	-35.31	2500	20241210	13.20	3315	-14.63	20250211	2635	7.40	20250102	4160	-31.97	20240321	2500	13.20	20241210	4.00	N	131370	100	53 억	9821625	N	N	N	N
56	20250320	100840	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2830	-5	5	-0.18	38965380	13795	14.86	2835	2875	2815	3685	1985	2835	2824.60	18.44	1020	2911	2872	2846	2807	2781	2860	2795	53	850	100	1810	5	1	53267083	1507	20.81	1.58	12	0.03	136.00	1789.00	4375	20240312	-35.31	2500	20241210	13.20	3315	-14.63	20250211	2635	7.40	20250102	4160	-31.97	20240321	2500	13.20	20241210	4.00	N	131370	100	53 억	9821625	N	N	N	N
57	20250320	090844	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2855	20	2	0.71	5554995	1954	2.10	2835	2875	2815	3685	1985	2835	2842.88	18.44	-17	2911	2872	2846	2807	2781	2860	2795	53	850	100	1810	5	1	53267083	1521	20.99	1.60	12	0.00	136.00	1789.00	4375	20240312	-34.74	2500	20241210	14.20	3315	-13.88	20250211	2635	8.35	20250102	4160	-31.37	20240321	2500	14.20	20241210	4.00	N	131370	100	53 억	9821625	N	N	N	N
58	20250319	160837	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2835	-50	5	-1.73	260010467	91378	266.85	2870	2885	2820	3750	2020	2885	2845.44	18.42	691	2911	2897	2886	2872	2861	2905	2880	53	865	100	1840	5	1	53267083	1510	20.85	1.58	12	0.17	136.00	1789.00	4480	20240307	-36.72	2500	20241210	13.40	3315	-14.48	20250211	2635	7.59	20250102	4160	-31.85	20240321	2500	13.40	20241210	4.00	N	131370	100	53 억	9813915	N	N	N	N
59	20250319	150839	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2840	-45	5	-1.56	228426782	80216	234.26	2870	2885	2830	3750	2020	2885	2847.65	18.42	4322	2911	2897	2886	2872	2861	2905	2880	53	865	100	1840	5	1	53267083	1513	20.88	1.59	12	0.15	136.00	1789.00	4480	20240307	-36.61	2500	20241210	13.60	3315	-14.33	20250211	2635	7.78	20250102	4160	-31.73	20240321	2500	13.60	20241210	4.00	N	131370	100	53 억	9813915	N	N	N	N
60	20250319	140841	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2855	-30	5	-1.04	171253932	60048	175.36	2870	2885	2830	3750	2020	2885	2851.95	18.42	-81	2911	2897	2886	2872	2861	2905	2880	53	865	100	1840	5	1	53267083	1521	20.99	1.60	12	0.11	136.00	1789.00	4480	20240307	-36.27	2500	20241210	14.20	3315	-13.88	20250211	2635	8.35	20250102	4160	-31.37	20240321	2500	14.20	20241210	4.00	N	131370	100	53 억	9813915	N	N	N	N
61	20250319	130838	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2855	-30	5	-1.04	125103950	43788	127.87	2870	2885	2830	3750	2020	2885	2857.04	18.42	201	2911	2897	2886	2872	2861	2905	2880	53	865	100	1840	5	1	53267083	1521	20.99	1.60	12	0.08	136.00	1789.00	4480	20240307	-36.27	2500	20241210	14.20	3315	-13.88	20250211	2635	8.35	20250102	4160	-31.37	20240321	2500	14.20	20241210	4.00	N	131370	100	53 억	9813915	N	N	N	N
62	20250319	120839	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2860	-25	5	-0.87	109520030	38315	111.89	2870	2885	2830	3750	2020	2885	2858.41	18.42	47	2911	2897	2886	2872	2861	2905	2880	53	865	100	1840	5	1	53267083	1523	21.03	1.60	12	0.07	136.00	1789.00	4480	20240307	-36.16	2500	20241210	14.40	3315	-13.73	20250211	2635	8.54	20250102	4160	-31.25	20240321	2500	14.40	20241210	4.00	N	131370	100	53 억	9813915	N	N	N	N
63	20250319	110839	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2870	-15	5	-0.52	37617435	13096	38.24	2870	2885	2865	3750	2020	2885	2872.44	18.42	-1612	2911	2897	2886	2872	2861	2905	2880	53	865	100	1840	5	1	53267083	1529	21.10	1.60	12	0.02	136.00	1789.00	4480	20240307	-35.94	2500	20241210	14.80	3315	-13.42	20250211	2635	8.92	20250102	4160	-31.01	20240321	2500	14.80	20241210	4.00	N	131370	100	53 억	9813915	N	N	N	N
64	20250319	100840	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2875	-10	5	-0.35	25314370	8810	25.73	2870	2885	2865	3750	2020	2885	2873.37	18.42	698	2911	2897	2886	2872	2861	2905	2880	53	865	100	1840	5	1	53267083	1531	21.14	1.61	12	0.02	136.00	1789.00	4480	20240307	-35.83	2500	20241210	15.00	3315	-13.27	20250211	2635	9.11	20250102	4160	-30.89	20240321	2500	15.00	20241210	4.00	N	131370	100	53 억	9813915	N	N	N	N
65	20250319	090843	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2885	0	3	0.00	7231140	2514	7.34	2870	2885	2870	3750	2020	2885	2876.35	18.42	-80	2911	2897	2886	2872	2861	2905	2880	53	865	100	1840	5	1	53267083	1537	21.21	1.61	12	0.00	136.00	1789.00	4480	20240307	-35.60	2500	20241210	15.40	3315	-12.97	20250211	2635	9.49	20250102	4160	-30.65	20240321	2500	15.40	20241210	4.00	N	131370	100	53 억	9813915	N	N	N	N
66	20250318	160835	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2885	5	2	0.17	97619085	33793	78.74	2880	2900	2875	3740	2020	2880	2888.74	18.43	-4237	2923	2901	2878	2856	2833	2912	2867	53	860	100	1840	5	1	53267083	1537	21.21	1.61	12	0.06	136.00	1789.00	4660	20240306	-38.09	2500	20241210	15.40	3315	-12.97	20250211	2635	9.49	20250102	4160	-30.65	20240321	2500	15.40	20241210	4.00	N	131370	100	53 억	9817943	N	N	N	N
67	20250318	150839	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2880	0	3	0.00	94295195	32640	76.05	2880	2900	2875	3740	2020	2880	2888.95	18.43	-4048	2923	2901	2878	2856	2833	2912	2867	53	860	100	1840	5	1	53267083	1534	21.18	1.61	12	0.06	136.00	1789.00	4660	20240306	-38.20	2500	20241210	15.20	3315	-13.12	20250211	2635	9.30	20250102	4160	-30.77	20240321	2500	15.20	20241210	4.00	N	131370	100	53 억	9817943	N	N	N	N
68	20250318	140836	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2880	0	3	0.00	89760579	31067	72.39	2880	2900	2875	3740	2020	2880	2889.26	18.43	-3782	2923	2901	2878	2856	2833	2912	2867	53	860	100	1840	5	1	53267083	1534	21.18	1.61	12	0.06	136.00	1789.00	4660	20240306	-38.20	2500	20241210	15.20	3315	-13.12	20250211	2635	9.30	20250102	4160	-30.77	20240321	2500	15.20	20241210	4.00	N	131370	100	53 억	9817943	N	N	N	N
69	20250318	130836	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2890	10	2	0.35	75638854	26166	60.97	2880	2900	2880	3740	2020	2880	2890.73	18.43	-3271	2923	2901	2878	2856	2833	2912	2867	53	860	100	1840	5	1	53267083	1539	21.25	1.62	12	0.05	136.00	1789.00	4660	20240306	-37.98	2500	20241210	15.60	3315	-12.82	20250211	2635	9.68	20250102	4160	-30.53	20240321	2500	15.60	20241210	4.00	N	131370	100	53 억	9817943	N	N	N	N
70	20250318	120837	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2895	15	2	0.52	69107865	23904	55.70	2880	2900	2880	3740	2020	2880	2891.06	18.43	-3926	2923	2901	2878	2856	2833	2912	2867	53	860	100	1840	5	1	53267083	1542	21.29	1.62	12	0.04	136.00	1789.00	4660	20240306	-37.88	2500	20241210	15.80	3315	-12.67	20250211	2635	9.87	20250102	4160	-30.41	20240321	2500	15.80	20241210	4.00	N	131370	100	53 억	9817943	N	N	N	N
71	20250318	110835	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2890	10	2	0.35	28568905	9900	23.07	2880	2895	2880	3740	2020	2880	2885.75	18.43	-2691	2923	2901	2878	2856	2833	2912	2867	53	860	100	1840	5	1	53267083	1539	21.25	1.62	12	0.02	136.00	1789.00	4660	20240306	-37.98	2500	20241210	15.60	3315	-12.82	20250211	2635	9.68	20250102	4160	-30.53	20240321	2500	15.60	20241210	4.00	N	131370	100	53 억	9817943	N	N	N	N
72	20250318	100838	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2890	10	2	0.35	20285450	7033	16.39	2880	2895	2880	3740	2020	2880	2884.32	18.43	-2582	2923	2901	2878	2856	2833	2912	2867	53	860	100	1840	5	1	53267083	1539	21.25	1.62	12	0.01	136.00	1789.00	4660	20240306	-37.98	2500	20241210	15.60	3315	-12.82	20250211	2635	9.68	20250102	4160	-30.53	20240321	2500	15.60	20241210	4.00	N	131370	100	53 억	9817943	N	N	N	N
73	20250318	090840	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2895	15	2	0.52	3598025	1248	2.91	2880	2895	2880	3740	2020	2880	2883.03	18.43	-356	2923	2901	2878	2856	2833	2912	2867	53	860	100	1840	5	1	53267083	1542	21.29	1.62	12	0.00	136.00	1789.00	4660	20240306	-37.88	2500	20241210	15.80	3315	-12.67	20250211	2635	9.87	20250102	4160	-30.41	20240321	2500	15.80	20241210	4.00	N	131370	100	53 억	9817943	N	N	N	N
74	20250317	160834	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2880	0	3	0.00	119460235	41524	103.92	2875	2900	2855	3740	2020	2880	2876.88	18.43	2039	2916	2897	2876	2857	2836	2907	2867	53	860	100	1840	5	1	53267083	1534	21.18	1.61	12	0.08	136.00	1789.00	4770	20240305	-39.62	2500	20241210	15.20	3315	-13.12	20250211	2635	9.30	20250102	4160	-30.77	20240321	2500	15.20	20241210	3.98	N	131370	100	53 억	9816010	N	N	N	N
75	20250317	150833	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2880	0	3	0.00	100128725	34793	87.07	2875	2900	2855	3740	2020	2880	2877.84	18.43	686	2916	2897	2876	2857	2836	2907	2867	53	860	100	1840	5	1	53267083	1534	21.18	1.61	12	0.07	136.00	1789.00	4770	20240305	-39.62	2500	20241210	15.20	3315	-13.12	20250211	2635	9.30	20250102	4160	-30.77	20240321	2500	15.20	20241210	3.98	N	131370	100	53 억	9816010	N	N	N	N
76	20250317	140835	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2880	0	3	0.00	91900360	31933	79.92	2875	2900	2855	3740	2020	2880	2877.91	18.43	1423	2916	2897	2876	2857	2836	2907	2867	53	860	100	1840	5	1	53267083	1534	21.18	1.61	12	0.06	136.00	1789.00	4770	20240305	-39.62	2500	20241210	15.20	3315	-13.12	20250211	2635	9.30	20250102	4160	-30.77	20240321	2500	15.20	20241210	3.98	N	131370	100	53 억	9816010	N	N	N	N
77	20250317	130834	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2890	10	2	0.35	79431890	27610	69.10	2875	2900	2855	3740	2020	2880	2876.92	18.43	1578	2916	2897	2876	2857	2836	2907	2867	53	860	100	1840	5	1	53267083	1539	21.25	1.62	12	0.05	136.00	1789.00	4770	20240305	-39.41	2500	20241210	15.60	3315	-12.82	20250211	2635	9.68	20250102	4160	-30.53	20240321	2500	15.60	20241210	3.98	N	131370	100	53 억	9816010	N	N	N	N
78	20250317	120833	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2880	0	3	0.00	70211295	24414	61.10	2875	2900	2855	3740	2020	2880	2875.86	18.43	2364	2916	2897	2876	2857	2836	2907	2867	53	860	100	1840	5	1	53267083	1534	21.18	1.61	12	0.05	136.00	1789.00	4770	20240305	-39.62	2500	20241210	15.20	3315	-13.12	20250211	2635	9.30	20250102	4160	-30.77	20240321	2500	15.20	20241210	3.98	N	131370	100	53 억	9816010	N	N	N	N
79	20250317	110834	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2890	10	2	0.35	63643840	22138	55.40	2875	2900	2855	3740	2020	2880	2874.87	18.43	2997	2916	2897	2876	2857	2836	2907	2867	53	860	100	1840	5	1	53267083	1539	21.25	1.62	12	0.04	136.00	1789.00	4770	20240305	-39.41	2500	20241210	15.60	3315	-12.82	20250211	2635	9.68	20250102	4160	-30.53	20240321	2500	15.60	20241210	3.98	N	131370	100	53 억	9816010	N	N	N	N
80	20250317	100834	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2870	-10	5	-0.35	46493555	16195	40.53	2875	2885	2855	3740	2020	2880	2870.86	18.43	3234	2916	2897	2876	2857	2836	2907	2867	53	860	100	1840	5	1	53267083	1529	21.10	1.60	12	0.03	136.00	1789.00	4770	20240305	-39.83	2500	20241210	14.80	3315	-13.42	20250211	2635	8.92	20250102	4160	-31.01	20240321	2500	14.80	20241210	3.98	N	131370	100	53 억	9816010	N	N	N	N
81	20250317	090835	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2880	0	3	0.00	11189980	3900	9.76	2875	2885	2855	3740	2020	2880	2869.23	18.43	-248	2916	2897	2876	2857	2836	2907	2867	53	860	100	1840	5	1	53267083	1534	21.18	1.61	12	0.01	136.00	1789.00	4770	20240305	-39.62	2500	20241210	15.20	3315	-13.12	20250211	2635	9.30	20250102	4160	-30.77	20240321	2500	15.20	20241210	3.98	N	131370	100	53 억	9816010	N	N	N	N
82	20250314	160831	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2880	25	2	0.88	112272990	39068	73.04	2855	2895	2855	3710	2000	2855	2873.78	18.43	407	2881	2867	2851	2837	2821	2875	2845	53	855	100	1820	5	1	53267083	1534	21.18	1.61	12	0.07	136.00	1789.00	4770	20240305	-39.62	2500	20241210	15.20	3315	-13.12	20250211	2635	9.30	20250102	4235	-32.00	20240314	2500	15.20	20241210	3.97	N	131370	100	53 억	9816021	N	N	N	N
83	20250314	150837	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2890	35	2	1.23	107358150	37362	69.85	2855	2895	2855	3710	2000	2855	2873.46	18.43	694	2881	2867	2851	2837	2821	2875	2845	53	855	100	1820	5	1	53267083	1539	21.25	1.62	12	0.07	136.00	1789.00	4770	20240305	-39.41	2500	20241210	15.60	3315	-12.82	20250211	2635	9.68	20250102	4235	-31.76	20240314	2500	15.60	20241210	3.97	N	131370	100	53 억	9816021	N	N	N	N
84	20250314	140831	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2875	20	2	0.70	56281295	19637	36.71	2855	2875	2855	3710	2000	2855	2866.08	18.43	918	2881	2867	2851	2837	2821	2875	2845	53	855	100	1820	5	1	53267083	1531	21.14	1.61	12	0.04	136.00	1789.00	4770	20240305	-39.73	2500	20241210	15.00	3315	-13.27	20250211	2635	9.11	20250102	4235	-32.11	20240314	2500	15.00	20241210	3.97	N	131370	100	53 억	9816021	N	N	N	N
85	20250314	130830	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2875	20	2	0.70	48011160	16752	31.32	2855	2875	2855	3710	2000	2855	2866.00	18.43	413	2881	2867	2851	2837	2821	2875	2845	53	855	100	1820	5	1	53267083	1531	21.14	1.61	12	0.03	136.00	1789.00	4770	20240305	-39.73	2500	20241210	15.00	3315	-13.27	20250211	2635	9.11	20250102	4235	-32.11	20240314	2500	15.00	20241210	3.97	N	131370	100	53 억	9816021	N	N	N	N
86	20250314	120833	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2870	15	2	0.53	40563350	14158	26.47	2855	2875	2855	3710	2000	2855	2865.05	18.43	-556	2881	2867	2851	2837	2821	2875	2845	53	855	100	1820	5	1	53267083	1529	21.10	1.60	12	0.03	136.00	1789.00	4770	20240305	-39.83	2500	20241210	14.80	3315	-13.42	20250211	2635	8.92	20250102	4235	-32.23	20240314	2500	14.80	20241210	3.97	N	131370	100	53 억	9816021	N	N	N	N
87	20250314	110832	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2865	10	2	0.35	30312560	10582	19.78	2855	2875	2855	3710	2000	2855	2864.54	18.43	-2167	2881	2867	2851	2837	2821	2875	2845	53	855	100	1820	5	1	53267083	1526	21.07	1.60	12	0.02	136.00	1789.00	4770	20240305	-39.94	2500	20241210	14.60	3315	-13.57	20250211	2635	8.73	20250102	4235	-32.35	20240314	2500	14.60	20241210	3.97	N	131370	100	53 억	9816021	N	N	N	N
88	20250314	100831	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2870	15	2	0.53	17746140	6190	11.57	2855	2875	2855	3710	2000	2855	2866.90	18.43	-1123	2881	2867	2851	2837	2821	2875	2845	53	855	100	1820	5	1	53267083	1529	21.10	1.60	12	0.01	136.00	1789.00	4770	20240305	-39.83	2500	20241210	14.80	3315	-13.42	20250211	2635	8.92	20250102	4235	-32.23	20240314	2500	14.80	20241210	3.97	N	131370	100	53 억	9816021	N	N	N	N
89	20250314	090835	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2865	10	2	0.35	2542920	890	1.66	2855	2865	2855	3710	2000	2855	2857.21	18.43	-397	2881	2867	2851	2837	2821	2875	2845	53	855	100	1820	5	1	53267083	1526	21.07	1.60	12	0.00	136.00	1789.00	4770	20240305	-39.94	2500	20241210	14.60	3315	-13.57	20250211	2635	8.73	20250102	4235	-32.35	20240314	2500	14.60	20241210	3.97	N	131370	100	53 억	9816021	N	N	N	N
90	20250313	160826	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2855	5	2	0.18	149461990	52438	163.74	2850	2865	2835	3705	1995	2850	2850.26	18.32	4608	2886	2867	2846	2827	2806	2877	2837	53	855	100	1820	5	1	53267083	1521	20.99	1.60	12	0.10	136.00	1789.00	4980	20240229	-42.67	2500	20241210	14.20	3315	-13.88	20250211	2635	8.35	20250102	4365	-34.59	20240313	2500	14.20	20241210	3.95	N	131370	100	53 억	9758212	N	N	N	N
91	20250313	150826	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2845	-5	5	-0.18	126175380	44256	138.19	2850	2865	2835	3705	1995	2850	2851.03	18.32	9107	2886	2867	2846	2827	2806	2877	2837	53	855	100	1820	5	1	53267083	1515	20.92	1.59	12	0.08	136.00	1789.00	4980	20240229	-42.87	2500	20241210	13.80	3315	-14.18	20250211	2635	7.97	20250102	4365	-34.82	20240313	2500	13.80	20241210	3.95	N	131370	100	53 억	9758212	N	N	N	N
92	20250313	140826	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2845	-5	5	-0.18	118354905	41514	129.63	2850	2865	2835	3705	1995	2850	2850.96	18.32	11121	2886	2867	2846	2827	2806	2877	2837	53	855	100	1820	5	1	53267083	1515	20.92	1.59	12	0.08	136.00	1789.00	4980	20240229	-42.87	2500	20241210	13.80	3315	-14.18	20250211	2635	7.97	20250102	4365	-34.82	20240313	2500	13.80	20241210	3.95	N	131370	100	53 억	9758212	N	N	N	N
93	20250313	130827	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2850	0	3	0.00	105559225	37019	115.59	2850	2865	2835	3705	1995	2850	2851.49	18.32	12435	2886	2867	2846	2827	2806	2877	2837	53	855	100	1820	5	1	53267083	1518	20.96	1.59	12	0.07	136.00	1789.00	4980	20240229	-42.77	2500	20241210	14.00	3315	-14.03	20250211	2635	8.16	20250102	4365	-34.71	20240313	2500	14.00	20241210	3.95	N	131370	100	53 억	9758212	N	N	N	N
94	20250313	120827	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2860	10	2	0.35	93071090	32637	101.91	2850	2865	2835	3705	1995	2850	2851.70	18.32	13216	2886	2867	2846	2827	2806	2877	2837	53	855	100	1820	5	1	53267083	1523	21.03	1.60	12	0.06	136.00	1789.00	4980	20240229	-42.57	2500	20241210	14.40	3315	-13.73	20250211	2635	8.54	20250102	4365	-34.48	20240313	2500	14.40	20241210	3.95	N	131370	100	53 억	9758212	N	N	N	N
95	20250313	110828	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2860	10	2	0.35	80842975	28351	88.52	2850	2860	2835	3705	1995	2850	2851.50	18.32	13776	2886	2867	2846	2827	2806	2877	2837	53	855	100	1820	5	1	53267083	1523	21.03	1.60	12	0.05	136.00	1789.00	4980	20240229	-42.57	2500	20241210	14.40	3315	-13.73	20250211	2635	8.54	20250102	4365	-34.48	20240313	2500	14.40	20241210	3.95	N	131370	100	53 억	9758212	N	N	N	N
96	20250313	100825	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2850	0	3	0.00	21696070	7614	23.77	2850	2860	2835	3705	1995	2850	2849.50	18.32	-1989	2886	2867	2846	2827	2806	2877	2837	53	855	100	1820	5	1	53267083	1518	20.96	1.59	12	0.01	136.00	1789.00	4980	20240229	-42.77	2500	20241210	14.00	3315	-14.03	20250211	2635	8.16	20250102	4365	-34.71	20240313	2500	14.00	20241210	3.95	N	131370	100	53 억	9758212	N	N	N	N
97	20250313	090828	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2860	10	2	0.35	3041710	1069	3.34	2850	2860	2835	3705	1995	2850	2845.38	18.32	150	2886	2867	2846	2827	2806	2877	2837	53	855	100	1820	5	1	53267083	1523	21.03	1.60	12	0.00	136.00	1789.00	4980	20240229	-42.57	2500	20241210	14.40	3315	-13.73	20250211	2635	8.54	20250102	4365	-34.48	20240313	2500	14.40	20241210	3.95	N	131370	100	53 억	9758212	N	N	N	N
98	20250312	160821	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2850	15	2	0.53	84780970	29755	49.59	2830	2865	2825	3685	1985	2835	2849.30	18.32	2480	2878	2856	2828	2806	2778	2867	2817	53	850	100	1810	5	1	53267083	1518	20.96	1.59	12	0.06	136.00	1789.00	4980	20240229	-42.77	2500	20241210	14.00	3315	-14.03	20250211	2635	8.16	20250102	4375	-34.86	20240312	2500	14.00	20241210	3.95	N	131370	100	53 억	9758943	N	N	N	N
99	20250312	150823	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2855	20	2	0.71	77390255	27162	45.27	2830	2865	2825	3685	1985	2835	2849.21	18.32	2813	2878	2856	2828	2806	2778	2867	2817	53	850	100	1810	5	1	53267083	1521	20.99	1.60	12	0.05	136.00	1789.00	4980	20240229	-42.67	2500	20241210	14.20	3315	-13.88	20250211	2635	8.35	20250102	4375	-34.74	20240312	2500	14.20	20241210	3.95	N	131370	100	53 억	9758943	N	N	N	N
100	20250312	140821	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2855	20	2	0.71	67547285	23712	39.52	2830	2865	2825	3685	1985	2835	2848.65	18.32	3722	2878	2856	2828	2806	2778	2867	2817	53	850	100	1810	5	1	53267083	1521	20.99	1.60	12	0.04	136.00	1789.00	4980	20240229	-42.67	2500	20241210	14.20	3315	-13.88	20250211	2635	8.35	20250102	4375	-34.74	20240312	2500	14.20	20241210	3.95	N	131370	100	53 억	9758943	N	N	N	N
101	20250312	130821	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2850	15	2	0.53	61719215	21667	36.11	2830	2865	2825	3685	1985	2835	2848.54	18.32	4835	2878	2856	2828	2806	2778	2867	2817	53	850	100	1810	5	1	53267083	1518	20.96	1.59	12	0.04	136.00	1789.00	4980	20240229	-42.77	2500	20241210	14.00	3315	-14.03	20250211	2635	8.16	20250102	4375	-34.86	20240312	2500	14.00	20241210	3.95	N	131370	100	53 억	9758943	N	N	N	N
102	20250312	120824	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2850	15	2	0.53	50952180	17878	29.80	2830	2865	2825	3685	1985	2835	2849.99	18.32	2749	2878	2856	2828	2806	2778	2867	2817	53	850	100	1810	5	1	53267083	1518	20.96	1.59	12	0.03	136.00	1789.00	4980	20240229	-42.77	2500	20241210	14.00	3315	-14.03	20250211	2635	8.16	20250102	4375	-34.86	20240312	2500	14.00	20241210	3.95	N	131370	100	53 억	9758943	N	N	N	N
103	20250312	110818	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2860	25	2	0.88	39409735	13824	23.04	2830	2865	2825	3685	1985	2835	2850.82	18.32	2444	2878	2856	2828	2806	2778	2867	2817	53	850	100	1810	5	1	53267083	1523	21.03	1.60	12	0.03	136.00	1789.00	4980	20240229	-42.57	2500	20241210	14.40	3315	-13.73	20250211	2635	8.54	20250102	4375	-34.63	20240312	2500	14.40	20241210	3.95	N	131370	100	53 억	9758943	N	N	N	N
104	20250312	100819	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2860	25	2	0.88	33575870	11785	19.64	2830	2865	2825	3685	1985	2835	2849.03	18.32	2537	2878	2856	2828	2806	2778	2867	2817	53	850	100	1810	5	1	53267083	1523	21.03	1.60	12	0.02	136.00	1789.00	4980	20240229	-42.57	2500	20241210	14.40	3315	-13.73	20250211	2635	8.54	20250102	4375	-34.63	20240312	2500	14.40	20241210	3.95	N	131370	100	53 억	9758943	N	N	N	N
105	20250312	090825	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2845	10	2	0.35	1048330	369	0.62	2830	2850	2830	3685	1985	2835	2841.00	18.32	-166	2878	2856	2828	2806	2778	2867	2817	53	850	100	1810	5	1	53267083	1515	20.92	1.59	12	0.00	136.00	1789.00	4980	20240229	-42.87	2500	20241210	13.80	3315	-14.18	20250211	2635	7.97	20250102	4375	-34.97	20240312	2500	13.80	20241210	3.95	N	131370	100	53 억	9758943	N	N	N	N
106	20250311	160814	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2835	-25	5	-0.87	168414510	59626	195.42	2825	2850	2800	3715	2005	2860	2824.51	18.21	6690	2923	2891	2858	2826	2793	2875	2810	53	855	100	1830	5	1	53267083	1510	20.85	1.58	12	0.11	136.00	1789.00	4980	20240229	-43.07	2500	20241210	13.40	3315	-14.48	20250211	2635	7.59	20250102	4375	-35.20	20240312	2500	13.40	20241210	3.95	N	131370	100	53 억	9697444	N	N	N	N
107	20250311	150818	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2835	-25	5	-0.87	152552425	54030	177.08	2825	2850	2800	3715	2005	2860	2823.48	18.21	3261	2923	2891	2858	2826	2793	2875	2810	53	855	100	1830	5	1	53267083	1510	20.85	1.58	12	0.10	136.00	1789.00	4980	20240229	-43.07	2500	20241210	13.40	3315	-14.48	20250211	2635	7.59	20250102	4375	-35.20	20240312	2500	13.40	20241210	3.95	N	131370	100	53 억	9697444	N	N	N	N
108	20250311	140819	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2845	-15	5	-0.52	146996825	52066	170.65	2825	2850	2800	3715	2005	2860	2823.28	18.21	3278	2923	2891	2858	2826	2793	2875	2810	53	855	100	1830	5	1	53267083	1515	20.92	1.59	12	0.10	136.00	1789.00	4980	20240229	-42.87	2500	20241210	13.80	3315	-14.18	20250211	2635	7.97	20250102	4375	-34.97	20240312	2500	13.80	20241210	3.95	N	131370	100	53 억	9697444	N	N	N	N
109	20250311	130818	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2840	-20	5	-0.70	136900625	48504	158.97	2825	2850	2800	3715	2005	2860	2822.46	18.21	1582	2923	2891	2858	2826	2793	2875	2810	53	855	100	1830	5	1	53267083	1513	20.88	1.59	12	0.09	136.00	1789.00	4980	20240229	-42.97	2500	20241210	13.60	3315	-14.33	20250211	2635	7.78	20250102	4375	-35.09	20240312	2500	13.60	20241210	3.95	N	131370	100	53 억	9697444	N	N	N	N
110	20250311	120816	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2845	-15	5	-0.52	118924090	42139	138.11	2825	2850	2800	3715	2005	2860	2822.19	18.21	851	2923	2891	2858	2826	2793	2875	2810	53	855	100	1830	5	1	53267083	1515	20.92	1.59	12	0.08	136.00	1789.00	4980	20240229	-42.87	2500	20241210	13.80	3315	-14.18	20250211	2635	7.97	20250102	4375	-34.97	20240312	2500	13.80	20241210	3.95	N	131370	100	53 억	9697444	N	N	N	N
111	20250311	110816	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2830	-30	5	-1.05	99152025	35156	115.22	2825	2845	2800	3715	2005	2860	2820.34	18.21	-873	2923	2891	2858	2826	2793	2875	2810	53	855	100	1830	5	1	53267083	1507	20.81	1.58	12	0.07	136.00	1789.00	4980	20240229	-43.17	2500	20241210	13.20	3315	-14.63	20250211	2635	7.40	20250102	4375	-35.31	20240312	2500	13.20	20241210	3.95	N	131370	100	53 억	9697444	N	N	N	N
112	20250311	100818	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2825	-35	5	-1.22	80871675	28679	94.00	2825	2845	2800	3715	2005	2860	2819.89	18.21	964	2923	2891	2858	2826	2793	2875	2810	53	855	100	1830	5	1	53267083	1505	20.77	1.58	12	0.05	136.00	1789.00	4980	20240229	-43.27	2500	20241210	13.00	3315	-14.78	20250211	2635	7.21	20250102	4375	-35.43	20240312	2500	13.00	20241210	3.95	N	131370	100	53 억	9697444	N	N	N	N
113	20250311	090819	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2815	-45	5	-1.57	38768265	13758	45.09	2825	2845	2800	3715	2005	2860	2817.87	18.21	4540	2923	2891	2858	2826	2793	2875	2810	53	855	100	1830	5	1	53267083	1499	20.70	1.57	12	0.03	136.00	1789.00	4980	20240229	-43.47	2500	20241210	12.60	3315	-15.08	20250211	2635	6.83	20250102	4375	-35.66	20240312	2500	12.60	20241210	3.95	N	131370	100	53 억	9697444	N	N	N	N
114	20250310	160810	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2860	5	2	0.18	85867320	30056	44.97	2890	2890	2825	3710	2000	2855	2856.91	18.22	-7301	2918	2886	2868	2836	2818	2880	2830	53	855	100	1820	5	1	53267083	1523	21.03	1.60	12	0.06	136.00	1789.00	5060	20240226	-43.48	2500	20241210	14.40	3315	-13.73	20250211	2635	8.54	20250102	4375	-34.63	20240312	2500	14.40	20241210	3.96	N	131370	100	53 억	9704744	N	N	N	N
115	20250310	150816	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2855	0	3	0.00	76840835	26901	40.25	2890	2890	2825	3710	2000	2855	2856.43	18.22	-6340	2918	2886	2868	2836	2818	2880	2830	53	855	100	1820	5	1	53267083	1521	20.99	1.60	12	0.05	136.00	1789.00	5060	20240226	-43.58	2500	20241210	14.20	3315	-13.88	20250211	2635	8.35	20250102	4375	-34.74	20240312	2500	14.20	20241210	3.96	N	131370	100	53 억	9704744	N	N	N	N
116	20250310	140814	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2865	10	2	0.35	68401745	23946	35.83	2890	2890	2825	3710	2000	2855	2856.50	18.22	-5910	2918	2886	2868	2836	2818	2880	2830	53	855	100	1820	5	1	53267083	1526	21.07	1.60	12	0.04	136.00	1789.00	5060	20240226	-43.38	2500	20241210	14.60	3315	-13.57	20250211	2635	8.73	20250102	4375	-34.51	20240312	2500	14.60	20241210	3.96	N	131370	100	53 억	9704744	N	N	N	N
117	20250310	130813	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2860	5	2	0.18	61940955	21689	32.45	2890	2890	2825	3710	2000	2855	2855.87	18.22	-4957	2918	2886	2868	2836	2818	2880	2830	53	855	100	1820	5	1	53267083	1523	21.03	1.60	12	0.04	136.00	1789.00	5060	20240226	-43.48	2500	20241210	14.40	3315	-13.73	20250211	2635	8.54	20250102	4375	-34.63	20240312	2500	14.40	20241210	3.96	N	131370	100	53 억	9704744	N	N	N	N
118	20250310	120811	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2860	5	2	0.18	47653750	16696	24.98	2890	2890	2825	3710	2000	2855	2854.20	18.22	-4759	2918	2886	2868	2836	2818	2880	2830	53	855	100	1820	5	1	53267083	1523	21.03	1.60	12	0.03	136.00	1789.00	5060	20240226	-43.48	2500	20241210	14.40	3315	-13.73	20250211	2635	8.54	20250102	4375	-34.63	20240312	2500	14.40	20241210	3.96	N	131370	100	53 억	9704744	N	N	N	N
119	20250310	110811	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2860	5	2	0.18	38946330	13651	20.43	2890	2890	2825	3710	2000	2855	2853.00	18.22	-4731	2918	2886	2868	2836	2818	2880	2830	53	855	100	1820	5	1	53267083	1523	21.03	1.60	12	0.03	136.00	1789.00	5060	20240226	-43.48	2500	20241210	14.40	3315	-13.73	20250211	2635	8.54	20250102	4375	-34.63	20240312	2500	14.40	20241210	3.96	N	131370	100	53 억	9704744	N	N	N	N
120	20250310	100812	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2855	0	3	0.00	26763960	9381	14.04	2890	2890	2825	3710	2000	2855	2853.00	18.22	-4284	2918	2886	2868	2836	2818	2880	2830	53	855	100	1820	5	1	53267083	1521	20.99	1.60	12	0.02	136.00	1789.00	5060	20240226	-43.58	2500	20241210	14.20	3315	-13.88	20250211	2635	8.35	20250102	4375	-34.74	20240312	2500	14.20	20241210	3.96	N	131370	100	53 억	9704744	N	N	N	N
121	20250310	090813	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2840	-15	5	-0.53	10907820	3824	5.72	2890	2890	2825	3710	2000	2855	2852.46	18.22	-1569	2918	2886	2868	2836	2818	2880	2830	53	855	100	1820	5	1	53267083	1513	20.88	1.59	12	0.01	136.00	1789.00	5060	20240226	-43.87	2500	20241210	13.60	3315	-14.33	20250211	2635	7.78	20250102	4375	-35.09	20240312	2500	13.60	20241210	3.96	N	131370	100	53 억	9704744	N	N	N	N
122	20250307	160809	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2855	-25	5	-0.87	177273600	61803	113.78	2855	2900	2850	3740	2020	2880	2868.51	18.23	-2797	2926	2902	2891	2867	2856	2897	2862	53	860	100	1840	5	1	53267083	1521	20.99	1.60	12	0.12	136.00	1789.00	5060	20240226	-43.58	2500	20241210	14.20	3315	-13.88	20250211	2635	8.35	20250102	4480	-36.27	20240307	2500	14.20	20241210	3.96	N	131370	100	53 억	9710655	N	N	N	N
123	20250307	150814	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2855	-25	5	-0.87	157226505	54780	100.85	2855	2900	2850	3740	2020	2880	2870.14	18.23	-3767	2926	2902	2891	2867	2856	2897	2862	53	860	100	1840	5	1	53267083	1521	20.99	1.60	12	0.10	136.00	1789.00	5060	20240226	-43.58	2500	20241210	14.20	3315	-13.88	20250211	2635	8.35	20250102	4480	-36.27	20240307	2500	14.20	20241210	3.96	N	131370	100	53 억	9710655	N	N	N	N
124	20250307	140811	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2875	-5	5	-0.17	129833510	45196	83.21	2855	2900	2855	3740	2020	2880	2872.68	18.23	-2099	2926	2902	2891	2867	2856	2897	2862	53	860	100	1840	5	1	53267083	1531	21.14	1.61	12	0.08	136.00	1789.00	5060	20240226	-43.18	2500	20241210	15.00	3315	-13.27	20250211	2635	9.11	20250102	4480	-35.83	20240307	2500	15.00	20241210	3.96	N	131370	100	53 억	9710655	N	N	N	N
125	20250307	130813	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2880	0	3	0.00	106502925	37045	68.20	2855	2900	2855	3740	2020	2880	2874.96	18.23	-382	2926	2902	2891	2867	2856	2897	2862	53	860	100	1840	5	1	53267083	1534	21.18	1.61	12	0.07	136.00	1789.00	5060	20240226	-43.08	2500	20241210	15.20	3315	-13.12	20250211	2635	9.30	20250102	4480	-35.71	20240307	2500	15.20	20241210	3.96	N	131370	100	53 억	9710655	N	N	N	N
126	20250307	120812	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2870	-10	5	-0.35	97871565	34038	62.66	2855	2900	2855	3740	2020	2880	2875.36	18.23	126	2926	2902	2891	2867	2856	2897	2862	53	860	100	1840	5	1	53267083	1529	21.10	1.60	12	0.06	136.00	1789.00	5060	20240226	-43.28	2500	20241210	14.80	3315	-13.42	20250211	2635	8.92	20250102	4480	-35.94	20240307	2500	14.80	20241210	3.96	N	131370	100	53 억	9710655	N	N	N	N
127	20250307	110811	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2890	10	2	0.35	56910245	19811	36.47	2855	2900	2855	3740	2020	2880	2872.66	18.23	3345	2926	2902	2891	2867	2856	2897	2862	53	860	100	1840	5	1	53267083	1539	21.25	1.62	12	0.04	136.00	1789.00	5060	20240226	-42.89	2500	20241210	15.60	3315	-12.82	20250211	2635	9.68	20250102	4480	-35.49	20240307	2500	15.60	20241210	3.96	N	131370	100	53 억	9710655	N	N	N	N
128	20250307	100808	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2890	10	2	0.35	39175295	13664	25.16	2855	2895	2855	3740	2020	2880	2867.04	18.23	2531	2926	2902	2891	2867	2856	2897	2862	53	860	100	1840	5	1	53267083	1539	21.25	1.62	12	0.03	136.00	1789.00	5060	20240226	-42.89	2500	20241210	15.60	3315	-12.82	20250211	2635	9.68	20250102	4480	-35.49	20240307	2500	15.60	20241210	3.96	N	131370	100	53 억	9710655	N	N	N	N
129	20250307	090814	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2870	-10	5	-0.35	15337635	5369	9.88	2855	2875	2855	3740	2020	2880	2856.70	18.23	1034	2926	2902	2891	2867	2856	2897	2862	53	860	100	1840	5	1	53267083	1529	21.10	1.60	12	0.01	136.00	1789.00	5060	20240226	-43.28	2500	20241210	14.80	3315	-13.42	20250211	2635	8.92	20250102	4480	-35.94	20240307	2500	14.80	20241210	3.96	N	131370	100	53 억	9710655	N	N	N	N
130	20250306	160807	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2880	-40	5	-1.37	154810345	53489	59.62	2915	2915	2880	3795	2045	2920	2894.29	18.26	-17671	2976	2947	2891	2862	2806	2962	2877	53	875	100	1860	5	1	53267083	1534	21.18	1.61	12	0.10	136.00	1789.00	5060	20240226	-43.08	2500	20241210	15.20	3315	-13.12	20250211	2635	9.30	20250102	4660	-38.20	20240306	2500	15.20	20241210	3.97	N	131370	100	53 억	9727426	N	N	N	N
131	20250306	150806	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2890	-30	5	-1.03	138670815	47885	53.38	2915	2915	2880	3795	2045	2920	2895.91	18.26	-17462	2976	2947	2891	2862	2806	2962	2877	53	875	100	1860	5	1	53267083	1539	21.25	1.62	12	0.09	136.00	1789.00	5060	20240226	-42.89	2500	20241210	15.60	3315	-12.82	20250211	2635	9.68	20250102	4660	-37.98	20240306	2500	15.60	20241210	3.97	N	131370	100	53 억	9727426	N	N	N	N
132	20250306	140805	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2910	-10	5	-0.34	106106598	36652	40.85	2915	2915	2880	3795	2045	2920	2894.97	18.26	-11029	2976	2947	2891	2862	2806	2962	2877	53	875	100	1860	5	1	53267083	1550	21.40	1.63	12	0.07	136.00	1789.00	5060	20240226	-42.49	2500	20241210	16.40	3315	-12.22	20250211	2635	10.44	20250102	4660	-37.55	20240306	2500	16.40	20241210	3.97	N	131370	100	53 억	9727426	N	N	N	N
133	20250306	130807	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2895	-25	5	-0.86	68156356	23582	26.29	2915	2915	2880	3795	2045	2920	2890.19	18.26	-11110	2976	2947	2891	2862	2806	2962	2877	53	875	100	1860	5	1	53267083	1542	21.29	1.62	12	0.04	136.00	1789.00	5060	20240226	-42.79	2500	20241210	15.80	3315	-12.67	20250211	2635	9.87	20250102	4660	-37.88	20240306	2500	15.80	20241210	3.97	N	131370	100	53 억	9727426	N	N	N	N
134	20250306	120805	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2880	-40	5	-1.37	44388251	15345	17.10	2915	2915	2880	3795	2045	2920	2892.68	18.26	-4186	2976	2947	2891	2862	2806	2962	2877	53	875	100	1860	5	1	53267083	1534	21.18	1.61	12	0.03	136.00	1789.00	5060	20240226	-43.08	2500	20241210	15.20	3315	-13.12	20250211	2635	9.30	20250102	4660	-38.20	20240306	2500	15.20	20241210	3.97	N	131370	100	53 억	9727426	N	N	N	N
135	20250306	110802	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2895	-25	5	-0.86	32458966	11219	12.51	2915	2915	2880	3795	2045	2920	2893.21	18.26	-3059	2976	2947	2891	2862	2806	2962	2877	53	875	100	1860	5	1	53267083	1542	21.29	1.62	12	0.02	136.00	1789.00	5060	20240226	-42.79	2500	20241210	15.80	3315	-12.67	20250211	2635	9.87	20250102	4660	-37.88	20240306	2500	15.80	20241210	3.97	N	131370	100	53 억	9727426	N	N	N	N
136	20250306	100805	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2890	-30	5	-1.03	17768566	6124	6.83	2915	2915	2890	3795	2045	2920	2901.46	18.26	-1697	2976	2947	2891	2862	2806	2962	2877	53	875	100	1860	5	1	53267083	1539	21.25	1.62	12	0.01	136.00	1789.00	5060	20240226	-42.89	2500	20241210	15.60	3315	-12.82	20250211	2635	9.68	20250102	4660	-37.98	20240306	2500	15.60	20241210	3.97	N	131370	100	53 억	9727426	N	N	N	N
137	20250306	090809	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2910	-10	5	-0.34	4108380	1410	1.57	2915	2915	2905	3795	2045	2920	2913.74	18.26	-281	2976	2947	2891	2862	2806	2962	2877	53	875	100	1860	5	1	53267083	1550	21.40	1.63	12	0.00	136.00	1789.00	5060	20240226	-42.49	2500	20241210	16.40	3315	-12.22	20250211	2635	10.44	20250102	4660	-37.55	20240306	2500	16.40	20241210	3.97	N	131370	100	53 억	9727426	N	N	N	N
138	20250305	160757	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2920	70	2	2.46	252913920	87542	88.92	2835	2920	2835	3705	1995	2850	2889.06	18.21	25862	2893	2871	2858	2836	2823	2865	2830	53	855	100	1820	5	1	53267083	1555	21.47	1.63	12	0.16	136.00	1789.00	5420	20240221	-46.13	2500	20241210	16.80	3315	-11.92	20250211	2635	10.82	20250102	4770	-38.78	20240305	2500	16.80	20241210	3.87	N	131370	100	53 억	9702444	N	N	N	N
139	20250305	150800	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2915	65	2	2.28	228458310	79164	80.41	2835	2920	2835	3705	1995	2850	2885.89	18.21	18690	2893	2871	2858	2836	2823	2865	2830	53	855	100	1820	5	1	53267083	1553	21.43	1.63	12	0.15	136.00	1789.00	5420	20240221	-46.22	2500	20241210	16.60	3315	-12.07	20250211	2635	10.63	20250102	4770	-38.89	20240305	2500	16.60	20241210	3.87	N	131370	100	53 억	9702444	N	N	N	N
140	20250305	140759	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2910	60	2	2.11	195627660	67889	68.96	2835	2915	2835	3705	1995	2850	2881.58	18.21	9562	2893	2871	2858	2836	2823	2865	2830	53	855	100	1820	5	1	53267083	1550	21.40	1.63	12	0.13	136.00	1789.00	5420	20240221	-46.31	2500	20241210	16.40	3315	-12.22	20250211	2635	10.44	20250102	4770	-38.99	20240305	2500	16.40	20241210	3.87	N	131370	100	53 억	9702444	N	N	N	N
141	20250305	130756	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2885	35	2	1.23	161973720	56280	57.17	2835	2900	2835	3705	1995	2850	2878.00	18.21	4948	2893	2871	2858	2836	2823	2865	2830	53	855	100	1820	5	1	53267083	1537	21.21	1.61	12	0.11	136.00	1789.00	5420	20240221	-46.77	2500	20241210	15.40	3315	-12.97	20250211	2635	9.49	20250102	4770	-39.52	20240305	2500	15.40	20241210	3.87	N	131370	100	53 억	9702444	N	N	N	N
142	20250305	120759	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2875	25	2	0.88	149766000	52042	52.86	2835	2900	2835	3705	1995	2850	2877.79	18.21	3406	2893	2871	2858	2836	2823	2865	2830	53	855	100	1820	5	1	53267083	1531	21.14	1.61	12	0.10	136.00	1789.00	5420	20240221	-46.96	2500	20241210	15.00	3315	-13.27	20250211	2635	9.11	20250102	4770	-39.73	20240305	2500	15.00	20241210	3.87	N	131370	100	53 억	9702444	N	N	N	N
143	20250305	110754	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2880	30	2	1.05	93247480	32492	33.01	2835	2900	2835	3705	1995	2850	2869.86	18.21	10465	2893	2871	2858	2836	2823	2865	2830	53	855	100	1820	5	1	53267083	1534	21.18	1.61	12	0.06	136.00	1789.00	5420	20240221	-46.86	2500	20241210	15.20	3315	-13.12	20250211	2635	9.30	20250102	4770	-39.62	20240305	2500	15.20	20241210	3.87	N	131370	100	53 억	9702444	N	N	N	N
144	20250305	100758	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2890	40	2	1.40	81063875	28264	28.71	2835	2900	2835	3705	1995	2850	2868.10	18.21	10274	2893	2871	2858	2836	2823	2865	2830	53	855	100	1820	5	1	53267083	1539	21.25	1.62	12	0.05	136.00	1789.00	5420	20240221	-46.68	2500	20241210	15.60	3315	-12.82	20250211	2635	9.68	20250102	4770	-39.41	20240305	2500	15.60	20241210	3.87	N	131370	100	53 억	9702444	N	N	N	N
145	20250305	090756	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2870	20	2	0.70	36964015	12961	13.17	2835	2870	2835	3705	1995	2850	2851.94	18.21	7085	2893	2871	2858	2836	2823	2865	2830	53	855	100	1820	5	1	53267083	1529	21.10	1.60	12	0.02	136.00	1789.00	5420	20240221	-47.05	2500	20241210	14.80	3315	-13.42	20250211	2635	8.92	20250102	4770	-39.83	20240305	2500	14.80	20241210	3.87	N	131370	100	53 억	9702444	N	N	N	N
146	20250304	160749	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2850	-20	5	-0.70	266555886	93326	55.87	2855	2880	2845	3730	2010	2870	2856.25	18.26	-25717	2976	2922	2891	2837	2806	2907	2822	53	860	100	1830	5	1	53267083	1518	20.96	1.59	12	0.18	136.00	1789.00	5420	20240221	-47.42	2500	20241210	14.00	3315	-14.03	20250211	2635	8.16	20250102	4770	-40.25	20240305	2500	14.00	20241210	3.84	N	131370	100	53 억	9728196	N	N	N	N
147	20250304	150745	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2860	-10	5	-0.35	231635260	81078	48.54	2855	2880	2845	3730	2010	2870	2856.94	18.26	-24143	2976	2922	2891	2837	2806	2907	2822	53	860	100	1830	5	1	53267083	1523	21.03	1.60	12	0.15	136.00	1789.00	5420	20240221	-47.23	2500	20241210	14.40	3315	-13.73	20250211	2635	8.54	20250102	4770	-40.04	20240305	2500	14.40	20241210	3.84	N	131370	100	53 억	9728196	N	N	N	N
148	20250304	140749	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2860	-10	5	-0.35	196298098	68704	41.13	2855	2880	2845	3730	2010	2870	2857.16	18.26	-23229	2976	2922	2891	2837	2806	2907	2822	53	860	100	1830	5	1	53267083	1523	21.03	1.60	12	0.13	136.00	1789.00	5420	20240221	-47.23	2500	20241210	14.40	3315	-13.73	20250211	2635	8.54	20250102	4770	-40.04	20240305	2500	14.40	20241210	3.84	N	131370	100	53 억	9728196	N	N	N	N
149	20250304	130747	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2860	-10	5	-0.35	177045228	61965	37.10	2855	2880	2845	3730	2010	2870	2857.18	18.26	-20563	2976	2922	2891	2837	2806	2907	2822	53	860	100	1830	5	1	53267083	1523	21.03	1.60	12	0.12	136.00	1789.00	5420	20240221	-47.23	2500	20241210	14.40	3315	-13.73	20250211	2635	8.54	20250102	4770	-40.04	20240305	2500	14.40	20241210	3.84	N	131370	100	53 억	9728196	N	N	N	N
150	20250304	120746	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2865	-5	5	-0.17	160340863	56116	33.59	2855	2880	2845	3730	2010	2870	2857.31	18.26	-19047	2976	2922	2891	2837	2806	2907	2822	53	860	100	1830	5	1	53267083	1526	21.07	1.60	12	0.11	136.00	1789.00	5420	20240221	-47.14	2500	20241210	14.60	3315	-13.57	20250211	2635	8.73	20250102	4770	-39.94	20240305	2500	14.60	20241210	3.84	N	131370	100	53 억	9728196	N	N	N	N
151	20250304	110748	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2860	-10	5	-0.35	149363968	52282	31.30	2855	2880	2845	3730	2010	2870	2856.89	18.26	-17972	2976	2922	2891	2837	2806	2907	2822	53	860	100	1830	5	1	53267083	1523	21.03	1.60	12	0.10	136.00	1789.00	5420	20240221	-47.23	2500	20241210	14.40	3315	-13.73	20250211	2635	8.54	20250102	4770	-40.04	20240305	2500	14.40	20241210	3.84	N	131370	100	53 억	9728196	N	N	N	N
152	20250304	100743	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2865	-5	5	-0.17	92215683	32237	19.30	2855	2880	2855	3730	2010	2870	2860.55	18.26	-7461	2976	2922	2891	2837	2806	2907	2822	53	860	100	1830	5	1	53267083	1526	21.07	1.60	12	0.06	136.00	1789.00	5420	20240221	-47.14	2500	20241210	14.60	3315	-13.57	20250211	2635	8.73	20250102	4770	-39.94	20240305	2500	14.60	20241210	3.84	N	131370	100	53 억	9728196	N	N	N	N
153	20250304	090741	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2880	10	2	0.35	20181925	7064	4.23	2855	2880	2855	3730	2010	2870	2857.01	18.26	-2159	2976	2922	2891	2837	2806	2907	2822	53	860	100	1830	5	1	53267083	1534	21.18	1.61	12	0.01	136.00	1789.00	5420	20240221	-46.86	2500	20241210	15.20	3315	-13.12	20250211	2635	9.30	20250102	4770	-39.62	20240305	2500	15.20	20241210	3.84	N	131370	100	53 억	9728196	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History