KissMeData/143240/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

67 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15190	-340	5	-2.19	130646120	8594	57.08	15310	15510	15100	20150	10880	15530	15202.02	24.46	-3946	15890	15710	15570	15390	15250	15640	15320	59	4620	500	11800	10	1	11709263	1779	14.12	0.91	12	0.07	1076.00	16616.00	18700	20241211	-18.77	14340	20241205	5.93	18390	-17.40	20250225	15020	1.13	20250325	18700	-18.77	20241211	14340	5.93	20241205	0.36	N	143240	500	58 억	2864504	N	N	1	N	N
3	20250328	150909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15160	-370	5	-2.38	126317440	8309	55.19	15310	15510	15100	20150	10880	15530	15202.48	24.46	-3913	15890	15710	15570	15390	15250	15640	15320	59	4620	500	11800	10	1	11709263	1775	14.09	0.91	12	0.07	1076.00	16616.00	18700	20241211	-18.93	14340	20241205	5.72	18390	-17.56	20250225	15020	0.93	20250325	18700	-18.93	20241211	14340	5.72	20241205	0.36	N	143240	500	58 억	2864504	N	N	0	N	N
4	20250328	140911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15210	-320	5	-2.06	118550590	7797	51.79	15310	15510	15100	20150	10880	15530	15204.64	24.46	-4004	15890	15710	15570	15390	15250	15640	15320	59	4620	500	11800	10	1	11709263	1781	14.14	0.92	12	0.07	1076.00	16616.00	18700	20241211	-18.66	14340	20241205	6.07	18390	-17.29	20250225	15020	1.26	20250325	18700	-18.66	20241211	14340	6.07	20241205	0.36	N	143240	500	58 억	2864504	N	N	0	N	N
5	20250328	130909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15140	-390	5	-2.51	105245650	6921	45.97	15310	15510	15100	20150	10880	15530	15206.71	24.46	-3605	15890	15710	15570	15390	15250	15640	15320	59	4620	500	11800	10	1	11709263	1773	14.07	0.91	12	0.06	1076.00	16616.00	18700	20241211	-19.04	14340	20241205	5.58	18390	-17.67	20250225	15020	0.80	20250325	18700	-19.04	20241211	14340	5.58	20241205	0.36	N	143240	500	58 억	2864504	N	N	0	N	N
6	20250328	120907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15230	-300	5	-1.93	72347990	4749	31.54	15310	15510	15120	20150	10880	15530	15234.36	24.46	-2874	15890	15710	15570	15390	15250	15640	15320	59	4620	500	11800	10	1	11709263	1783	14.15	0.92	12	0.04	1076.00	16616.00	18700	20241211	-18.56	14340	20241205	6.21	18390	-17.18	20250225	15020	1.40	20250325	18700	-18.56	20241211	14340	6.21	20241205	0.36	N	143240	500	58 억	2864504	N	N	0	N	N
7	20250328	110905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15260	-270	5	-1.74	68820680	4517	30.00	15310	15510	15120	20150	10880	15530	15235.93	24.46	-2675	15890	15710	15570	15390	15250	15640	15320	59	4620	500	11800	10	1	11709263	1787	14.18	0.92	12	0.04	1076.00	16616.00	18700	20241211	-18.40	14340	20241205	6.42	18390	-17.02	20250225	15020	1.60	20250325	18700	-18.40	20241211	14340	6.42	20241205	0.36	N	143240	500	58 억	2864504	N	N	0	N	N
8	20250328	100911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15170	-360	5	-2.32	63671220	4178	27.75	15310	15510	15120	20150	10880	15530	15239.64	24.46	-2790	15890	15710	15570	15390	15250	15640	15320	59	4620	500	11800	10	1	11709263	1776	14.10	0.91	12	0.04	1076.00	16616.00	18700	20241211	-18.88	14340	20241205	5.79	18390	-17.51	20250225	15020	1.00	20250325	18700	-18.88	20241211	14340	5.79	20241205	0.36	N	143240	500	58 억	2864504	N	N	0	N	N
9	20250328	090915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15230	-300	5	-1.93	31452140	2058	13.67	15310	15510	15200	20150	10880	15530	15282.87	24.46	-1351	15890	15710	15570	15390	15250	15640	15320	59	4620	500	11800	10	1	11709263	1783	14.15	0.92	12	0.02	1076.00	16616.00	18700	20241211	-18.56	14340	20241205	6.21	18390	-17.18	20250225	15020	1.40	20250325	18700	-18.56	20241211	14340	6.21	20241205	0.36	N	143240	500	58 억	2864504	N	N	0	N	N
10	20250327	162142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15530	100	2	0.65	234642480	15005	141.64	15600	15750	15430	20050	10810	15430	15637.69	24.45	1353	15730	15580	15330	15180	14930	15655	15255	59	4620	500	11720	10	1	11709263	1818	14.43	0.93	12	0.13	1076.00	16616.00	18700	20241211	-16.95	14340	20241205	8.30	18390	-15.55	20250225	15020	3.40	20250325	18700	-16.95	20241211	14340	8.30	20241205	0.36	N	143240	500	58 억	2863146	N	N	0	N	N
11	20250327	150908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15510	80	2	0.52	221899670	14181	133.86	15600	15750	15430	20050	10810	15430	15647.67	24.45	1587	15730	15580	15330	15180	14930	15655	15255	59	4620	500	11720	10	1	11709263	1816	14.41	0.93	12	0.12	1076.00	16616.00	18700	20241211	-17.06	14340	20241205	8.16	18390	-15.66	20250225	15020	3.26	20250325	18700	-17.06	20241211	14340	8.16	20241205	0.36	N	143240	500	58 억	2863146	N	N	0	N	N
12	20250327	140907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15530	100	2	0.65	208399580	13309	125.63	15600	15750	15430	20050	10810	15430	15658.55	24.45	1425	15730	15580	15330	15180	14930	15655	15255	59	4620	500	11720	10	1	11709263	1818	14.43	0.93	12	0.11	1076.00	16616.00	18700	20241211	-16.95	14340	20241205	8.30	18390	-15.55	20250225	15020	3.40	20250325	18700	-16.95	20241211	14340	8.30	20241205	0.36	N	143240	500	58 억	2863146	N	N	0	N	N
13	20250327	130903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15530	100	2	0.65	201527830	12866	121.45	15600	15750	15430	20050	10810	15430	15663.60	24.45	1454	15730	15580	15330	15180	14930	15655	15255	59	4620	500	11720	10	1	11709263	1818	14.43	0.93	12	0.11	1076.00	16616.00	18700	20241211	-16.95	14340	20241205	8.30	18390	-15.55	20250225	15020	3.40	20250325	18700	-16.95	20241211	14340	8.30	20241205	0.36	N	143240	500	58 억	2863146	N	N	0	N	N
14	20250327	120912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15570	140	2	0.91	197068080	12579	118.74	15600	15750	15430	20050	10810	15430	15666.43	24.45	1453	15730	15580	15330	15180	14930	15655	15255	59	4620	500	11720	10	1	11709263	1823	14.47	0.94	12	0.11	1076.00	16616.00	18700	20241211	-16.74	14340	20241205	8.58	18390	-15.33	20250225	15020	3.66	20250325	18700	-16.74	20241211	14340	8.58	20241205	0.36	N	143240	500	58 억	2863146	N	N	0	N	N
15	20250327	110908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15710	280	2	1.81	171381190	10938	103.25	15600	15750	15430	20050	10810	15430	15668.42	24.45	2441	15730	15580	15330	15180	14930	15655	15255	59	4620	500	11720	10	1	11709263	1840	14.60	0.95	12	0.09	1076.00	16616.00	18700	20241211	-15.99	14340	20241205	9.55	18390	-14.57	20250225	15020	4.59	20250325	18700	-15.99	20241211	14340	9.55	20241205	0.36	N	143240	500	58 억	2863146	N	N	0	N	N
16	20250327	100904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15660	230	2	1.49	125105280	7993	75.45	15600	15750	15430	20050	10810	15430	15651.86	24.45	1878	15730	15580	15330	15180	14930	15655	15255	59	4620	500	11720	10	1	11709263	1834	14.55	0.94	12	0.07	1076.00	16616.00	18700	20241211	-16.26	14340	20241205	9.21	18390	-14.85	20250225	15020	4.26	20250325	18700	-16.26	20241211	14340	9.21	20241205	0.36	N	143240	500	58 억	2863146	N	N	0	N	N
17	20250327	090908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15710	280	2	1.81	47413520	3034	28.64	15600	15750	15430	20050	10810	15430	15627.40	24.45	2587	15730	15580	15330	15180	14930	15655	15255	59	4620	500	11720	10	1	11709263	1840	14.60	0.95	12	0.03	1076.00	16616.00	18700	20241211	-15.99	14340	20241205	9.55	18390	-14.57	20250225	15020	4.59	20250325	18700	-15.99	20241211	14340	9.55	20241205	0.36	N	143240	500	58 억	2863146	N	N	0	N	N
18	20250326	160857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15430	110	2	0.72	155826080	10182	71.19	15270	15480	15080	19910	10730	15320	15304.07	24.46	-1450	15626	15472	15246	15092	14866	15360	14980	59	4590	500	11640	10	1	11709263	1807	14.34	0.93	12	0.09	1076.00	16616.00	18700	20241211	-17.49	14340	20241205	7.60	18390	-16.10	20250225	15020	2.73	20250325	18700	-17.49	20241211	14340	7.60	20241205	0.35	N	143240	500	58 억	2864607	N	N	0	N	N
19	20250326	150900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15430	110	2	0.72	146646730	9587	67.03	15270	15480	15080	19910	10730	15320	15296.41	24.46	-1383	15626	15472	15246	15092	14866	15360	14980	59	4590	500	11640	10	1	11709263	1807	14.34	0.93	12	0.08	1076.00	16616.00	18700	20241211	-17.49	14340	20241205	7.60	18390	-16.10	20250225	15020	2.73	20250325	18700	-17.49	20241211	14340	7.60	20241205	0.35	N	143240	500	58 억	2864607	N	N	0	N	N
20	20250326	140859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15420	100	2	0.65	94264020	6185	43.25	15270	15420	15080	19910	10730	15320	15240.75	24.46	-1115	15626	15472	15246	15092	14866	15360	14980	59	4590	500	11640	10	1	11709263	1806	14.33	0.93	12	0.05	1076.00	16616.00	18700	20241211	-17.54	14340	20241205	7.53	18390	-16.15	20250225	15020	2.66	20250325	18700	-17.54	20241211	14340	7.53	20241205	0.35	N	143240	500	58 억	2864607	N	N	0	N	N
21	20250326	130859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15220	-100	5	-0.65	46588740	3077	21.51	15270	15270	15080	19910	10730	15320	15140.96	24.46	-808	15626	15472	15246	15092	14866	15360	14980	59	4590	500	11640	10	1	11709263	1782	14.14	0.92	12	0.03	1076.00	16616.00	18700	20241211	-18.61	14340	20241205	6.14	18390	-17.24	20250225	15020	1.33	20250325	18700	-18.61	20241211	14340	6.14	20241205	0.35	N	143240	500	58 억	2864607	N	N	0	N	N
22	20250326	120904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15160	-160	5	-1.04	33785785	2233	15.61	15270	15270	15080	19910	10730	15320	15130.22	24.46	-209	15626	15472	15246	15092	14866	15360	14980	59	4590	500	11640	10	1	11709263	1775	14.09	0.91	12	0.02	1076.00	16616.00	18700	20241211	-18.93	14340	20241205	5.72	18390	-17.56	20250225	15020	0.93	20250325	18700	-18.93	20241211	14340	5.72	20241205	0.35	N	143240	500	58 억	2864607	N	N	0	N	N
23	20250326	110901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15160	-160	5	-1.04	30558095	2020	14.12	15270	15270	15080	19910	10730	15320	15127.77	24.46	-92	15626	15472	15246	15092	14866	15360	14980	59	4590	500	11640	10	1	11709263	1775	14.09	0.91	12	0.02	1076.00	16616.00	18700	20241211	-18.93	14340	20241205	5.72	18390	-17.56	20250225	15020	0.93	20250325	18700	-18.93	20241211	14340	5.72	20241205	0.35	N	143240	500	58 억	2864607	N	N	0	N	N
24	20250326	100900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15160	-160	5	-1.04	25612625	1694	11.84	15270	15270	15080	19910	10730	15320	15119.61	24.46	-197	15626	15472	15246	15092	14866	15360	14980	59	4590	500	11640	10	1	11709263	1775	14.09	0.91	12	0.01	1076.00	16616.00	18700	20241211	-18.93	14340	20241205	5.72	18390	-17.56	20250225	15020	0.93	20250325	18700	-18.93	20241211	14340	5.72	20241205	0.35	N	143240	500	58 억	2864607	N	N	0	N	N
25	20250326	090900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15130	-190	5	-1.24	4913820	324	2.27	15270	15270	15130	19910	10730	15320	15166.11	24.46	-29	15626	15472	15246	15092	14866	15360	14980	59	4590	500	11640	10	1	11709263	1772	14.06	0.91	12	0.00	1076.00	16616.00	18700	20241211	-19.09	14340	20241205	5.51	18390	-17.73	20250225	15020	0.73	20250325	18700	-19.09	20241211	14340	5.51	20241205	0.35	N	143240	500	58 억	2864607	N	N	0	N	N
26	20250325	160855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15320	-50	5	-0.33	216659520	14300	80.63	15400	15400	15020	19980	10760	15370	15151.02	24.47	-3075	15890	15630	15440	15180	14990	15535	15085	59	4610	500	11680	10	1	11709263	1794	14.24	0.92	12	0.12	1076.00	16616.00	18700	20241211	-18.07	14340	20241205	6.83	18390	-16.69	20250225	15020	2.00	20250325	18700	-18.07	20241211	14340	6.83	20241205	0.37	N	143240	500	58 억	2865337	N	N	0	N	N
27	20250325	150857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15160	-210	5	-1.37	198560430	13105	73.89	15400	15400	15020	19980	10760	15370	15151.50	24.47	-2377	15890	15630	15440	15180	14990	15535	15085	59	4610	500	11680	10	1	11709263	1775	14.09	0.91	12	0.11	1076.00	16616.00	18700	20241211	-18.93	14340	20241205	5.72	18390	-17.56	20250225	15020	0.93	20250325	18700	-18.93	20241211	14340	5.72	20241205	0.37	N	143240	500	58 억	2865337	N	N	0	N	N
28	20250325	140853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15080	-290	5	-1.89	185695030	12255	69.10	15400	15400	15020	19980	10760	15370	15152.59	24.47	-1827	15890	15630	15440	15180	14990	15535	15085	59	4610	500	11680	10	1	11709263	1766	14.01	0.91	12	0.10	1076.00	16616.00	18700	20241211	-19.36	14340	20241205	5.16	18390	-18.00	20250225	15020	0.40	20250325	18700	-19.36	20241211	14340	5.16	20241205	0.37	N	143240	500	58 억	2865337	N	N	0	N	N
29	20250325	130855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15060	-310	5	-2.02	181423240	11971	67.50	15400	15400	15020	19980	10760	15370	15155.23	24.47	-1759	15890	15630	15440	15180	14990	15535	15085	59	4610	500	11680	10	1	11709263	1763	14.00	0.91	12	0.10	1076.00	16616.00	18700	20241211	-19.47	14340	20241205	5.02	18390	-18.11	20250225	15020	0.27	20250325	18700	-19.47	20241211	14340	5.02	20241205	0.37	N	143240	500	58 억	2865337	N	N	0	N	N
30	20250325	120855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15120	-250	5	-1.63	156917750	10342	58.31	15400	15400	15040	19980	10760	15370	15172.86	24.47	-1281	15890	15630	15440	15180	14990	15535	15085	59	4610	500	11680	10	1	11709263	1770	14.05	0.91	12	0.09	1076.00	16616.00	18700	20241211	-19.14	14340	20241205	5.44	18390	-17.78	20250225	15040	0.53	20250325	18700	-19.14	20241211	14340	5.44	20241205	0.37	N	143240	500	58 억	2865337	N	N	0	N	N
31	20250325	110854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15160	-210	5	-1.37	101639350	6680	37.67	15400	15400	15160	19980	10760	15370	15215.47	24.47	-1128	15890	15630	15440	15180	14990	15535	15085	59	4610	500	11680	10	1	11709263	1775	14.09	0.91	12	0.06	1076.00	16616.00	18700	20241211	-18.93	14340	20241205	5.72	18390	-17.56	20250225	15160	0.00	20250325	18700	-18.93	20241211	14340	5.72	20241205	0.37	N	143240	500	58 억	2865337	N	N	0	N	N
32	20250325	100904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15190	-180	5	-1.17	66968430	4396	24.79	15400	15400	15170	19980	10760	15370	15233.95	24.47	-114	15890	15630	15440	15180	14990	15535	15085	59	4610	500	11680	10	1	11709263	1779	14.12	0.91	12	0.04	1076.00	16616.00	18700	20241211	-18.77	14340	20241205	5.93	18390	-17.40	20250225	15170	0.13	20250325	18700	-18.77	20241211	14340	5.93	20241205	0.37	N	143240	500	58 억	2865337	N	N	0	N	N
33	20250325	090901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15390	20	2	0.13	4756690	309	1.74	15400	15400	15370	19980	10760	15370	15393.82	24.47	70	15890	15630	15440	15180	14990	15535	15085	59	4610	500	11680	10	1	11709263	1802	14.30	0.93	12	0.00	1076.00	16616.00	18700	20241211	-17.70	14340	20241205	7.32	18390	-16.31	20250225	15240	0.98	20250312	18700	-17.70	20241211	14340	7.32	20241205	0.37	N	143240	500	58 억	2865337	N	N	0	N	N
34	20250324	160852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15370	-270	5	-1.73	271163050	17633	166.85	15520	15700	15250	20300	10950	15640	15378.16	24.57	-8827	16033	15836	15583	15386	15133	15710	15260	59	4660	500	11880	10	1	11709263	1800	14.28	0.93	12	0.15	1076.00	16616.00	18700	20241211	-17.81	14340	20241205	7.18	18390	-16.42	20250225	15240	0.85	20250312	18700	-17.81	20241211	14340	7.18	20241205	0.36	N	143240	500	58 억	2876540	N	N	0	N	N
35	20250324	150858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15370	-270	5	-1.73	174978295	11353	107.43	15520	15700	15300	20300	10950	15640	15412.52	24.57	-4289	16033	15836	15583	15386	15133	15710	15260	59	4660	500	11880	10	1	11709263	1800	14.28	0.93	12	0.10	1076.00	16616.00	18700	20241211	-17.81	14340	20241205	7.18	18390	-16.42	20250225	15240	0.85	20250312	18700	-17.81	20241211	14340	7.18	20241205	0.36	N	143240	500	58 억	2876540	N	N	0	N	N
36	20250324	140859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15430	-210	5	-1.34	157456465	10214	96.65	15520	15700	15300	20300	10950	15640	15415.75	24.57	-3987	16033	15836	15583	15386	15133	15710	15260	59	4660	500	11880	10	1	11709263	1807	14.34	0.93	12	0.09	1076.00	16616.00	18700	20241211	-17.49	14340	20241205	7.60	18390	-16.10	20250225	15240	1.25	20250312	18700	-17.49	20241211	14340	7.60	20241205	0.36	N	143240	500	58 억	2876540	N	N	0	N	N
37	20250324	130858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15370	-270	5	-1.73	151955365	9856	93.26	15520	15700	15300	20300	10950	15640	15417.55	24.57	-4124	16033	15836	15583	15386	15133	15710	15260	59	4660	500	11880	10	1	11709263	1800	14.28	0.93	12	0.08	1076.00	16616.00	18700	20241211	-17.81	14340	20241205	7.18	18390	-16.42	20250225	15240	0.85	20250312	18700	-17.81	20241211	14340	7.18	20241205	0.36	N	143240	500	58 억	2876540	N	N	0	N	N
38	20250324	120858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15430	-210	5	-1.34	141740140	9192	86.98	15520	15700	15300	20300	10950	15640	15419.95	24.57	-3890	16033	15836	15583	15386	15133	15710	15260	59	4660	500	11880	10	1	11709263	1807	14.34	0.93	12	0.08	1076.00	16616.00	18700	20241211	-17.49	14340	20241205	7.60	18390	-16.10	20250225	15240	1.25	20250312	18700	-17.49	20241211	14340	7.60	20241205	0.36	N	143240	500	58 억	2876540	N	N	0	N	N
39	20250324	110857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15480	-160	5	-1.02	134114380	8699	82.31	15520	15700	15300	20300	10950	15640	15417.22	24.57	-3654	16033	15836	15583	15386	15133	15710	15260	59	4660	500	11880	10	1	11709263	1813	14.39	0.93	12	0.07	1076.00	16616.00	18700	20241211	-17.22	14340	20241205	7.95	18390	-15.82	20250225	15240	1.57	20250312	18700	-17.22	20241211	14340	7.95	20241205	0.36	N	143240	500	58 억	2876540	N	N	0	N	N
40	20250324	100853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15360	-280	5	-1.79	84481900	5491	51.96	15520	15530	15300	20300	10950	15640	15385.52	24.57	-3122	16033	15836	15583	15386	15133	15710	15260	59	4660	500	11880	10	1	11709263	1799	14.28	0.92	12	0.05	1076.00	16616.00	18700	20241211	-17.86	14340	20241205	7.11	18390	-16.48	20250225	15240	0.79	20250312	18700	-17.86	20241211	14340	7.11	20241205	0.36	N	143240	500	58 억	2876540	N	N	0	N	N
41	20250324	090856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15300	-340	5	-2.17	49545390	3219	30.46	15520	15530	15300	20300	10950	15640	15391.55	24.57	-2996	16033	15836	15583	15386	15133	15710	15260	59	4660	500	11880	10	1	11709263	1792	14.22	0.92	12	0.03	1076.00	16616.00	18700	20241211	-18.18	14340	20241205	6.69	18390	-16.80	20250225	15240	0.39	20250312	18700	-18.18	20241211	14340	6.69	20241205	0.36	N	143240	500	58 억	2876540	N	N	0	N	N
42	20250321	160911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15640	120	2	0.77	163687820	10568	63.91	15780	15780	15330	20150	10870	15520	15488.81	24.52	2045	16253	15886	15703	15336	15153	15795	15245	59	4630	500	11790	10	1	11709263	1831	14.54	0.94	12	0.09	1076.00	16616.00	18700	20241211	-16.36	14340	20241205	9.07	18390	-14.95	20250225	15240	2.62	20250312	18700	-16.36	20241211	14340	9.07	20241205	0.38	N	143240	500	58 억	2871298	N	N	0	N	N
43	20250321	150856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15630	110	2	0.71	156536150	10108	61.13	15780	15780	15330	20150	10870	15520	15486.36	24.52	2012	16253	15886	15703	15336	15153	15795	15245	59	4630	500	11790	10	1	11709263	1830	14.53	0.94	12	0.09	1076.00	16616.00	18700	20241211	-16.42	14340	20241205	9.00	18390	-15.01	20250225	15240	2.56	20250312	18700	-16.42	20241211	14340	9.00	20241205	0.38	N	143240	500	58 억	2871298	N	N	0	N	N
44	20250321	140856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15530	10	2	0.06	131479880	8495	51.37	15780	15780	15330	20150	10870	15520	15477.33	24.52	1896	16253	15886	15703	15336	15153	15795	15245	59	4630	500	11790	10	1	11709263	1818	14.43	0.93	12	0.07	1076.00	16616.00	18700	20241211	-16.95	14340	20241205	8.30	18390	-15.55	20250225	15240	1.90	20250312	18700	-16.95	20241211	14340	8.30	20241205	0.38	N	143240	500	58 억	2871298	N	N	0	N	N
45	20250321	130857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15640	120	2	0.77	119777470	7743	46.83	15780	15780	15330	20150	10870	15520	15469.13	24.52	1637	16253	15886	15703	15336	15153	15795	15245	59	4630	500	11790	10	1	11709263	1831	14.54	0.94	12	0.07	1076.00	16616.00	18700	20241211	-16.36	14340	20241205	9.07	18390	-14.95	20250225	15240	2.62	20250312	18700	-16.36	20241211	14340	9.07	20241205	0.38	N	143240	500	58 억	2871298	N	N	0	N	N
46	20250321	120858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15520	0	3	0.00	74643480	4838	29.26	15780	15780	15330	20150	10870	15520	15428.58	24.52	1021	16253	15886	15703	15336	15153	15795	15245	59	4630	500	11790	10	1	11709263	1817	14.42	0.93	12	0.04	1076.00	16616.00	18700	20241211	-17.01	14340	20241205	8.23	18390	-15.61	20250225	15240	1.84	20250312	18700	-17.01	20241211	14340	8.23	20241205	0.38	N	143240	500	58 억	2871298	N	N	0	N	N
47	20250321	110857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15460	-60	5	-0.39	69311490	4494	27.18	15780	15780	15330	20150	10870	15520	15423.12	24.52	886	16253	15886	15703	15336	15153	15795	15245	59	4630	500	11790	10	1	11709263	1810	14.37	0.93	12	0.04	1076.00	16616.00	18700	20241211	-17.33	14340	20241205	7.81	18390	-15.93	20250225	15240	1.44	20250312	18700	-17.33	20241211	14340	7.81	20241205	0.38	N	143240	500	58 억	2871298	N	N	0	N	N
48	20250321	100858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15350	-170	5	-1.10	51361900	3329	20.13	15780	15780	15350	20150	10870	15520	15428.63	24.52	222	16253	15886	15703	15336	15153	15795	15245	59	4630	500	11790	10	1	11709263	1797	14.27	0.92	12	0.03	1076.00	16616.00	18700	20241211	-17.91	14340	20241205	7.04	18390	-16.53	20250225	15240	0.72	20250312	18700	-17.91	20241211	14340	7.04	20241205	0.38	N	143240	500	58 억	2871298	N	N	0	N	N
49	20250321	090903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15600	80	2	0.52	13430330	864	5.22	15780	15780	15490	20150	10870	15520	15544.36	24.52	-296	16253	15886	15703	15336	15153	15795	15245	59	4630	500	11790	10	1	11709263	1827	14.50	0.94	12	0.01	1076.00	16616.00	18700	20241211	-16.58	14340	20241205	8.79	18390	-15.17	20250225	15240	2.36	20250312	18700	-16.58	20241211	14340	8.79	20241205	0.38	N	143240	500	58 억	2871298	N	N	0	N	N
50	20250320	161340	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15520	-340	5	-2.14	247557475	15793	104.76	16000	16070	15520	20600	11110	15860	15675.14	24.57	-4093	16273	16066	15933	15726	15593	16000	15660	59	4740	500	12050	10	1	11709263	1817	14.42	0.93	12	0.13	1076.00	16616.00	18700	20241211	-17.01	14340	20241205	8.23	18390	-15.61	20250225	15240	1.84	20250312	18700	-17.01	20241211	14340	8.23	20241205	0.38	N	143240	500	58 억	2876876	N	N	0	N	N
51	20250320	150855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15580	-280	5	-1.77	218265315	13908	92.25	16000	16070	15550	20600	11110	15860	15693.51	24.57	-3880	16273	16066	15933	15726	15593	16000	15660	59	4740	500	12050	10	1	11709263	1824	14.48	0.94	12	0.12	1076.00	16616.00	18700	20241211	-16.68	14340	20241205	8.65	18390	-15.28	20250225	15240	2.23	20250312	18700	-16.68	20241211	14340	8.65	20241205	0.38	N	143240	500	58 억	2876876	N	N	0	N	N
52	20250320	140858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15580	-280	5	-1.77	198895725	12665	84.01	16000	16070	15550	20600	11110	15860	15704.36	24.57	-3943	16273	16066	15933	15726	15593	16000	15660	59	4740	500	12050	10	1	11709263	1824	14.48	0.94	12	0.11	1076.00	16616.00	18700	20241211	-16.68	14340	20241205	8.65	18390	-15.28	20250225	15240	2.23	20250312	18700	-16.68	20241211	14340	8.65	20241205	0.38	N	143240	500	58 억	2876876	N	N	0	N	N
53	20250320	130857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15660	-200	5	-1.26	148517645	9436	62.59	16000	16070	15640	20600	11110	15860	15739.47	24.57	-4068	16273	16066	15933	15726	15593	16000	15660	59	4740	500	12050	10	1	11709263	1834	14.55	0.94	12	0.08	1076.00	16616.00	18700	20241211	-16.26	14340	20241205	9.21	18390	-14.85	20250225	15240	2.76	20250312	18700	-16.26	20241211	14340	9.21	20241205	0.38	N	143240	500	58 억	2876876	N	N	0	N	N
54	20250320	120854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15730	-130	5	-0.82	107880975	6850	45.44	16000	16070	15640	20600	11110	15860	15749.05	24.57	-2817	16273	16066	15933	15726	15593	16000	15660	59	4740	500	12050	10	1	11709263	1842	14.62	0.95	12	0.06	1076.00	16616.00	18700	20241211	-15.88	14340	20241205	9.69	18390	-14.46	20250225	15240	3.22	20250312	18700	-15.88	20241211	14340	9.69	20241205	0.38	N	143240	500	58 억	2876876	N	N	0	N	N
55	20250320	110856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15740	-120	5	-0.76	90136840	5724	37.97	16000	16070	15640	20600	11110	15860	15747.18	24.57	-2003	16273	16066	15933	15726	15593	16000	15660	59	4740	500	12050	10	1	11709263	1843	14.63	0.95	12	0.05	1076.00	16616.00	18700	20241211	-15.83	14340	20241205	9.76	18390	-14.41	20250225	15240	3.28	20250312	18700	-15.83	20241211	14340	9.76	20241205	0.38	N	143240	500	58 억	2876876	N	N	0	N	N
56	20250320	100853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15650	-210	5	-1.32	67614450	4288	28.44	16000	16070	15650	20600	11110	15860	15768.30	24.57	-1649	16273	16066	15933	15726	15593	16000	15660	59	4740	500	12050	10	1	11709263	1832	14.54	0.94	12	0.04	1076.00	16616.00	18700	20241211	-16.31	14340	20241205	9.14	18390	-14.90	20250225	15240	2.69	20250312	18700	-16.31	20241211	14340	9.14	20241205	0.38	N	143240	500	58 억	2876876	N	N	0	N	N
57	20250320	090858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15930	70	2	0.44	5662980	355	2.35	16000	16070	15930	20600	11110	15860	15952.06	24.57	-196	16273	16066	15933	15726	15593	16000	15660	59	4740	500	12050	10	1	11709263	1865	14.80	0.96	12	0.00	1076.00	16616.00	18700	20241211	-14.81	14340	20241205	11.09	18390	-13.38	20250225	15240	4.53	20250312	18700	-14.81	20241211	14340	11.09	20241205	0.38	N	143240	500	58 억	2876876	N	N	0	N	N
58	20250319	160851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15860	60	2	0.38	210587940	13217	110.12	15950	16140	15800	20500	11060	15800	15933.22	24.52	1555	15973	15886	15813	15726	15653	15930	15770	59	4700	500	12000	10	1	11709263	1857	9.79	0.99	12	0.11	1620.00	15949.00	18700	20241211	-15.19	14340	20241205	10.60	18390	-13.76	20250225	15240	4.07	20250312	18700	-15.19	20241211	14340	10.60	20241205	0.39	N	143240	500	58 억	2871077	N	N	35	N	N
59	20250319	150853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15860	60	2	0.38	202583400	12712	105.92	15950	16140	15800	20500	11060	15800	15936.39	24.52	1459	15973	15886	15813	15726	15653	15930	15770	59	4700	500	12000	10	1	11709263	1857	9.79	0.99	12	0.11	1620.00	15949.00	18700	20241211	-15.19	14340	20241205	10.60	18390	-13.76	20250225	15240	4.07	20250312	18700	-15.19	20241211	14340	10.60	20241205	0.39	N	143240	500	58 억	2871077	N	N	35	N	N
60	20250319	140855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15900	100	2	0.63	161536500	10125	84.36	15950	16140	15800	20500	11060	15800	15954.22	24.52	658	15973	15886	15813	15726	15653	15930	15770	59	4700	500	12000	10	1	11709263	1862	9.81	1.00	12	0.09	1620.00	15949.00	18700	20241211	-14.97	14340	20241205	10.88	18390	-13.54	20250225	15240	4.33	20250312	18700	-14.97	20241211	14340	10.88	20241205	0.39	N	143240	500	58 억	2871077	N	N	35	N	N
61	20250319	130852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15960	160	2	1.01	142150760	8906	74.20	15950	16140	15800	20500	11060	15800	15961.24	24.52	396	15973	15886	15813	15726	15653	15930	15770	59	4700	500	12000	10	1	11709263	1869	9.85	1.00	12	0.08	1620.00	15949.00	18700	20241211	-14.65	14340	20241205	11.30	18390	-13.21	20250225	15240	4.72	20250312	18700	-14.65	20241211	14340	11.30	20241205	0.39	N	143240	500	58 억	2871077	N	N	35	N	N
62	20250319	120853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15940	140	2	0.89	137299850	8602	71.67	15950	16140	15800	20500	11060	15800	15961.39	24.52	248	15973	15886	15813	15726	15653	15930	15770	59	4700	500	12000	10	1	11709263	1866	9.84	1.00	12	0.07	1620.00	15949.00	18700	20241211	-14.76	14340	20241205	11.16	18390	-13.32	20250225	15240	4.59	20250312	18700	-14.76	20241211	14340	11.16	20241205	0.39	N	143240	500	58 억	2871077	N	N	35	N	N
63	20250319	110853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15810	10	2	0.06	107786070	6743	56.18	15950	16140	15800	20500	11060	15800	15984.88	24.52	126	15973	15886	15813	15726	15653	15930	15770	59	4700	500	12000	10	1	11709263	1851	9.76	0.99	12	0.06	1620.00	15949.00	18700	20241211	-15.45	14340	20241205	10.25	18390	-14.03	20250225	15240	3.74	20250312	18700	-15.45	20241211	14340	10.25	20241205	0.39	N	143240	500	58 억	2871077	N	N	35	N	N
64	20250319	100853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15910	110	2	0.70	93361190	5831	48.58	15950	16140	15800	20500	11060	15800	16011.18	24.52	-34	15973	15886	15813	15726	15653	15930	15770	59	4700	500	12000	10	1	11709263	1863	9.82	1.00	12	0.05	1620.00	15949.00	18700	20241211	-14.92	14340	20241205	10.95	18390	-13.49	20250225	15240	4.40	20250312	18700	-14.92	20241211	14340	10.95	20241205	0.39	N	143240	500	58 억	2871077	N	N	35	N	N
65	20250319	090856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16020	220	2	1.39	22890770	1433	11.94	15950	16090	15800	20500	11060	15800	15974.02	24.52	718	15973	15886	15813	15726	15653	15930	15770	59	4700	500	12000	10	1	11709263	1876	9.89	1.00	12	0.01	1620.00	15949.00	18700	20241211	-14.33	14340	20241205	11.72	18390	-12.89	20250225	15240	5.12	20250312	18700	-14.33	20241211	14340	11.72	20241205	0.39	N	143240	500	58 억	2871077	N	N	35	N	N
66	20250318	160849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15800	-90	5	-0.57	188378000	11951	166.45	15740	15900	15740	20650	11130	15890	15762.53	24.51	585	16230	16060	15720	15550	15210	16145	15635	59	4760	500	12070	10	1	11709263	1850	9.75	0.99	12	0.10	1620.00	15949.00	18700	20241211	-15.51	14340	20241205	10.18	18390	-14.08	20250225	15240	3.67	20250312	18700	-15.51	20241211	14340	10.18	20241205	0.40	N	143240	500	58 억	2870383	N	N	35	N	N
67	20250318	150853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15850	-40	5	-0.25	175717360	11150	155.29	15740	15900	15740	20650	11130	15890	15759.40	24.51	1143	16230	16060	15720	15550	15210	16145	15635	59	4760	500	12070	10	1	11709263	1856	9.78	0.99	12	0.10	1620.00	15949.00	18700	20241211	-15.24	14340	20241205	10.53	18390	-13.81	20250225	15240	4.00	20250312	18700	-15.24	20241211	14340	10.53	20241205	0.40	N	143240	500	58 억	2870383	N	N	0	N	N
68	20250318	140850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15870	-20	5	-0.13	169474980	10755	149.79	15740	15900	15740	20650	11130	15890	15757.79	24.51	1512	16230	16060	15720	15550	15210	16145	15635	59	4760	500	12070	10	1	11709263	1858	9.80	1.00	12	0.09	1620.00	15949.00	18700	20241211	-15.13	14340	20241205	10.67	18390	-13.70	20250225	15240	4.13	20250312	18700	-15.13	20241211	14340	10.67	20241205	0.40	N	143240	500	58 억	2870383	N	N	0	N	N
69	20250318	130850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15840	-50	5	-0.31	167483590	10629	148.04	15740	15900	15740	20650	11130	15890	15757.23	24.51	1607	16230	16060	15720	15550	15210	16145	15635	59	4760	500	12070	10	1	11709263	1855	9.78	0.99	12	0.09	1620.00	15949.00	18700	20241211	-15.29	14340	20241205	10.46	18390	-13.87	20250225	15240	3.94	20250312	18700	-15.29	20241211	14340	10.46	20241205	0.40	N	143240	500	58 억	2870383	N	N	0	N	N
70	20250318	120851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15850	-40	5	-0.25	166487535	10566	147.16	15740	15900	15740	20650	11130	15890	15756.91	24.51	1638	16230	16060	15720	15550	15210	16145	15635	59	4760	500	12070	10	1	11709263	1856	9.78	0.99	12	0.09	1620.00	15949.00	18700	20241211	-15.24	14340	20241205	10.53	18390	-13.81	20250225	15240	4.00	20250312	18700	-15.24	20241211	14340	10.53	20241205	0.40	N	143240	500	58 억	2870383	N	N	0	N	N
71	20250318	110848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15760	-130	5	-0.82	164121920	10416	145.07	15740	15900	15740	20650	11130	15890	15756.71	24.51	1642	16230	16060	15720	15550	15210	16145	15635	59	4760	500	12070	10	1	11709263	1845	9.73	0.99	12	0.09	1620.00	15949.00	18700	20241211	-15.72	14340	20241205	9.90	18390	-14.30	20250225	15240	3.41	20250312	18700	-15.72	20241211	14340	9.90	20241205	0.40	N	143240	500	58 억	2870383	N	N	0	N	N
72	20250318	100852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15760	-130	5	-0.82	157807700	10015	139.48	15740	15900	15740	20650	11130	15890	15757.13	24.51	1744	16230	16060	15720	15550	15210	16145	15635	59	4760	500	12070	10	1	11709263	1845	9.73	0.99	12	0.09	1620.00	15949.00	18700	20241211	-15.72	14340	20241205	9.90	18390	-14.30	20250225	15240	3.41	20250312	18700	-15.72	20241211	14340	9.90	20241205	0.40	N	143240	500	58 억	2870383	N	N	0	N	N
73	20250318	090854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15900	10	2	0.06	1464540	93	1.30	15740	15900	15740	20650	11130	15890	15747.74	24.51	0	16230	16060	15720	15550	15210	16145	15635	59	4760	500	12070	10	1	11709263	1862	9.81	1.00	12	0.00	1620.00	15949.00	18700	20241211	-14.97	14340	20241205	10.88	18390	-13.54	20250225	15240	4.33	20250312	18700	-14.97	20241211	14340	10.88	20241205	0.40	N	143240	500	58 억	2870383	N	N	0	N	N
74	20250317	160848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15890	320	2	2.06	112476725	7180	130.24	15570	15890	15380	20200	10900	15570	15664.97	24.51	283	15890	15730	15510	15350	15130	15810	15430	59	4630	500	11830	10	1	11709263	1861	9.81	1.00	12	0.06	1620.00	15949.00	18700	20241211	-15.03	14340	20241205	10.81	18390	-13.59	20250225	15240	4.27	20250312	18700	-15.03	20241211	14340	10.81	20241205	0.40	N	143240	500	58 억	2870181	N	N	0	N	N
75	20250317	150847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15740	170	2	1.09	105899025	6765	122.71	15570	15780	15380	20200	10900	15570	15653.96	24.51	285	15890	15730	15510	15350	15130	15810	15430	59	4630	500	11830	10	1	11709263	1843	9.72	0.99	12	0.06	1620.00	15949.00	18700	20241211	-15.83	14340	20241205	9.76	18390	-14.41	20250225	15240	3.28	20250312	18700	-15.83	20241211	14340	9.76	20241205	0.40	N	143240	500	58 억	2870181	N	N	0	N	N
76	20250317	140849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15680	110	2	0.71	97215025	6212	112.68	15570	15780	15380	20200	10900	15570	15649.55	24.51	444	15890	15730	15510	15350	15130	15810	15430	59	4630	500	11830	10	1	11709263	1836	9.68	0.98	12	0.05	1620.00	15949.00	18700	20241211	-16.15	14340	20241205	9.34	18390	-14.74	20250225	15240	2.89	20250312	18700	-16.15	20241211	14340	9.34	20241205	0.40	N	143240	500	58 억	2870181	N	N	0	N	N
77	20250317	130848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15690	120	2	0.77	70914395	4540	82.35	15570	15700	15380	20200	10900	15570	15619.91	24.51	1245	15890	15730	15510	15350	15130	15810	15430	59	4630	500	11830	10	1	11709263	1837	9.69	0.98	12	0.04	1620.00	15949.00	18700	20241211	-16.10	14340	20241205	9.41	18390	-14.68	20250225	15240	2.95	20250312	18700	-16.10	20241211	14340	9.41	20241205	0.40	N	143240	500	58 억	2870181	N	N	0	N	N
78	20250317	120847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15650	80	2	0.51	62964465	4032	73.14	15570	15700	15380	20200	10900	15570	15616.19	24.51	1272	15890	15730	15510	15350	15130	15810	15430	59	4630	500	11830	10	1	11709263	1832	9.66	0.98	12	0.03	1620.00	15949.00	18700	20241211	-16.31	14340	20241205	9.14	18390	-14.90	20250225	15240	2.69	20250312	18700	-16.31	20241211	14340	9.14	20241205	0.40	N	143240	500	58 억	2870181	N	N	0	N	N
79	20250317	110848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15650	80	2	0.51	32999635	2117	38.40	15570	15700	15380	20200	10900	15570	15587.92	24.51	741	15890	15730	15510	15350	15130	15810	15430	59	4630	500	11830	10	1	11709263	1832	9.66	0.98	12	0.02	1620.00	15949.00	18700	20241211	-16.31	14340	20241205	9.14	18390	-14.90	20250225	15240	2.69	20250312	18700	-16.31	20241211	14340	9.14	20241205	0.40	N	143240	500	58 억	2870181	N	N	0	N	N
80	20250317	100847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15610	40	2	0.26	18939925	1218	22.09	15570	15680	15380	20200	10900	15570	15550.02	24.51	229	15890	15730	15510	15350	15130	15810	15430	59	4630	500	11830	10	1	11709263	1828	9.64	0.98	12	0.01	1620.00	15949.00	18700	20241211	-16.52	14340	20241205	8.86	18390	-15.12	20250225	15240	2.43	20250312	18700	-16.52	20241211	14340	8.86	20241205	0.40	N	143240	500	58 억	2870181	N	N	0	N	N
81	20250317	090849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15430	-140	5	-0.90	2054880	132	2.39	15570	15680	15380	20200	10900	15570	15567.27	24.51	-90	15890	15730	15510	15350	15130	15810	15430	59	4630	500	11830	10	1	11709263	1807	9.52	0.97	12	0.00	1620.00	15949.00	18700	20241211	-17.49	14340	20241205	7.60	18390	-16.10	20250225	15240	1.25	20250312	18700	-17.49	20241211	14340	7.60	20241205	0.40	N	143240	500	58 억	2870181	N	N	0	N	N
82	20250314	160844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15570	170	2	1.10	85267620	5513	71.24	15300	15670	15290	20000	10780	15400	15466.65	24.50	1450	15693	15546	15433	15286	15173	15490	15230	59	4600	500	11700	10	1	11709263	1823	9.61	0.98	12	0.05	1620.00	15949.00	18700	20241211	-16.74	14340	20241205	8.58	18390	-15.33	20250225	15240	2.17	20250312	18700	-16.74	20241211	14340	8.58	20241205	0.38	N	143240	500	58 억	2868718	N	N	0	N	N
83	20250314	150850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15580	180	2	1.17	84520550	5465	70.62	15300	15670	15290	20000	10780	15400	15465.79	24.50	1423	15693	15546	15433	15286	15173	15490	15230	59	4600	500	11700	10	1	11709263	1824	9.62	0.98	12	0.05	1620.00	15949.00	18700	20241211	-16.68	14340	20241205	8.65	18390	-15.28	20250225	15240	2.23	20250312	18700	-16.68	20241211	14340	8.65	20241205	0.38	N	143240	500	58 억	2868718	N	N	0	N	N
84	20250314	140844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15530	130	2	0.84	60548350	3926	50.73	15300	15580	15290	20000	10780	15400	15422.40	24.50	1426	15693	15546	15433	15286	15173	15490	15230	59	4600	500	11700	10	1	11709263	1818	9.59	0.97	12	0.03	1620.00	15949.00	18700	20241211	-16.95	14340	20241205	8.30	18390	-15.55	20250225	15240	1.90	20250312	18700	-16.95	20241211	14340	8.30	20241205	0.38	N	143240	500	58 억	2868718	N	N	0	N	N
85	20250314	130843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15450	50	2	0.32	45939170	2984	38.56	15300	15460	15290	20000	10780	15400	15395.16	24.50	1445	15693	15546	15433	15286	15173	15490	15230	59	4600	500	11700	10	1	11709263	1809	9.54	0.97	12	0.03	1620.00	15949.00	18700	20241211	-17.38	14340	20241205	7.74	18390	-15.99	20250225	15240	1.38	20250312	18700	-17.38	20241211	14340	7.74	20241205	0.38	N	143240	500	58 억	2868718	N	N	0	N	N
86	20250314	120847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15410	10	2	0.06	39912470	2593	33.51	15300	15460	15290	20000	10780	15400	15392.39	24.50	1301	15693	15546	15433	15286	15173	15490	15230	59	4600	500	11700	10	1	11709263	1804	9.51	0.97	12	0.02	1620.00	15949.00	18700	20241211	-17.59	14340	20241205	7.46	18390	-16.20	20250225	15240	1.12	20250312	18700	-17.59	20241211	14340	7.46	20241205	0.38	N	143240	500	58 억	2868718	N	N	0	N	N
87	20250314	110845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15410	10	2	0.06	26258010	1707	22.06	15300	15460	15290	20000	10780	15400	15382.55	24.50	573	15693	15546	15433	15286	15173	15490	15230	59	4600	500	11700	10	1	11709263	1804	9.51	0.97	12	0.01	1620.00	15949.00	18700	20241211	-17.59	14340	20241205	7.46	18390	-16.20	20250225	15240	1.12	20250312	18700	-17.59	20241211	14340	7.46	20241205	0.38	N	143240	500	58 억	2868718	N	N	0	N	N
88	20250314	100845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15450	50	2	0.32	20498930	1333	17.22	15300	15460	15290	20000	10780	15400	15378.04	24.50	573	15693	15546	15433	15286	15173	15490	15230	59	4600	500	11700	10	1	11709263	1809	9.54	0.97	12	0.01	1620.00	15949.00	18700	20241211	-17.38	14340	20241205	7.74	18390	-15.99	20250225	15240	1.38	20250312	18700	-17.38	20241211	14340	7.74	20241205	0.38	N	143240	500	58 억	2868718	N	N	0	N	N
89	20250314	090849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15460	60	2	0.39	11155430	727	9.39	15300	15460	15290	20000	10780	15400	15344.47	24.50	460	15693	15546	15433	15286	15173	15490	15230	59	4600	500	11700	10	1	11709263	1810	9.54	0.97	12	0.01	1620.00	15949.00	18700	20241211	-17.33	14340	20241205	7.81	18390	-15.93	20250225	15240	1.44	20250312	18700	-17.33	20241211	14340	7.81	20241205	0.38	N	143240	500	58 억	2868718	N	N	0	N	N
90	20250313	160839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15400	-120	5	-0.77	112331800	7295	34.79	15580	15580	15320	20150	10870	15520	15398.46	24.48	-2087	15880	15700	15470	15290	15060	15585	15175	59	4630	500	11790	10	1	11709263	1803	9.51	0.97	12	0.06	1620.00	15949.00	18700	20241211	-17.65	14340	20241205	7.39	18390	-16.26	20250225	15240	1.05	20250312	18700	-17.65	20241211	14340	7.39	20241205	0.36	N	143240	500	58 억	2866405	N	N	0	N	N
91	20250313	150840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15400	-120	5	-0.77	94448070	6132	29.25	15580	15580	15320	20150	10870	15520	15402.49	24.48	-1868	15880	15700	15470	15290	15060	15585	15175	59	4630	500	11790	10	1	11709263	1803	9.51	0.97	12	0.05	1620.00	15949.00	18700	20241211	-17.65	14340	20241205	7.39	18390	-16.26	20250225	15240	1.05	20250312	18700	-17.65	20241211	14340	7.39	20241205	0.36	N	143240	500	58 억	2866405	N	N	0	N	N
92	20250313	140839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15390	-130	5	-0.84	80984360	5258	25.08	15580	15580	15320	20150	10870	15520	15402.12	24.48	-1371	15880	15700	15470	15290	15060	15585	15175	59	4630	500	11790	10	1	11709263	1802	9.50	0.96	12	0.04	1620.00	15949.00	18700	20241211	-17.70	14340	20241205	7.32	18390	-16.31	20250225	15240	0.98	20250312	18700	-17.70	20241211	14340	7.32	20241205	0.36	N	143240	500	58 억	2866405	N	N	0	N	N
93	20250313	130840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15420	-100	5	-0.64	72582940	4712	22.47	15580	15580	15320	20150	10870	15520	15403.85	24.48	-1364	15880	15700	15470	15290	15060	15585	15175	59	4630	500	11790	10	1	11709263	1806	9.52	0.97	12	0.04	1620.00	15949.00	18700	20241211	-17.54	14340	20241205	7.53	18390	-16.15	20250225	15240	1.18	20250312	18700	-17.54	20241211	14340	7.53	20241205	0.36	N	143240	500	58 억	2866405	N	N	0	N	N
94	20250313	120840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15400	-120	5	-0.77	37543460	2436	11.62	15580	15580	15360	20150	10870	15520	15411.93	24.48	-640	15880	15700	15470	15290	15060	15585	15175	59	4630	500	11790	10	1	11709263	1803	9.51	0.97	12	0.02	1620.00	15949.00	18700	20241211	-17.65	14340	20241205	7.39	18390	-16.26	20250225	15240	1.05	20250312	18700	-17.65	20241211	14340	7.39	20241205	0.36	N	143240	500	58 억	2866405	N	N	0	N	N
95	20250313	110841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15400	-120	5	-0.77	28455470	1845	8.80	15580	15580	15360	20150	10870	15520	15423.02	24.48	-685	15880	15700	15470	15290	15060	15585	15175	59	4630	500	11790	10	1	11709263	1803	9.51	0.97	12	0.02	1620.00	15949.00	18700	20241211	-17.65	14340	20241205	7.39	18390	-16.26	20250225	15240	1.05	20250312	18700	-17.65	20241211	14340	7.39	20241205	0.36	N	143240	500	58 억	2866405	N	N	0	N	N
96	20250313	100839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15480	-40	5	-0.26	19750220	1279	6.10	15580	15580	15370	20150	10870	15520	15441.92	24.48	-608	15880	15700	15470	15290	15060	15585	15175	59	4630	500	11790	10	1	11709263	1813	9.56	0.97	12	0.01	1620.00	15949.00	18700	20241211	-17.22	14340	20241205	7.95	18390	-15.82	20250225	15240	1.57	20250312	18700	-17.22	20241211	14340	7.95	20241205	0.36	N	143240	500	58 억	2866405	N	N	0	N	N
97	20250313	090842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15580	60	2	0.39	3635410	234	1.12	15580	15580	15420	20150	10870	15520	15535.94	24.48	-138	15880	15700	15470	15290	15060	15585	15175	59	4630	500	11790	10	1	11709263	1824	9.62	0.98	12	0.00	1620.00	15949.00	18700	20241211	-16.68	14340	20241205	8.65	18390	-15.28	20250225	15240	2.23	20250312	18700	-16.68	20241211	14340	8.65	20241205	0.36	N	143240	500	58 억	2866405	N	N	0	N	N
98	20250312	160835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15520	10	2	0.06	320614985	20859	65.01	15650	15650	15240	20150	10860	15510	15370.53	24.49	-1794	16290	15900	15580	15190	14870	16095	15385	59	4640	500	11780	10	1	11709263	1817	9.58	0.97	12	0.18	1620.00	15949.00	18700	20241211	-17.01	14340	20241205	8.23	18390	-15.61	20250225	15240	1.84	20250312	18700	-17.01	20241211	14340	8.23	20241205	0.30	N	143240	500	58 억	2867038	N	N	0	N	N
99	20250312	150836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15400	-110	5	-0.71	297671415	19375	60.38	15650	15650	15240	20150	10860	15510	15363.69	24.49	-1018	16290	15900	15580	15190	14870	16095	15385	59	4640	500	11780	10	1	11709263	1803	9.51	0.97	12	0.17	1620.00	15949.00	18700	20241211	-17.65	14340	20241205	7.39	18390	-16.26	20250225	15240	1.05	20250312	18700	-17.65	20241211	14340	7.39	20241205	0.30	N	143240	500	58 억	2867038	N	N	0	N	N
100	20250312	140834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15450	-60	5	-0.39	270955135	17640	54.98	15650	15650	15240	20150	10860	15510	15360.27	24.49	73	16290	15900	15580	15190	14870	16095	15385	59	4640	500	11780	10	1	11709263	1809	9.54	0.97	12	0.15	1620.00	15949.00	18700	20241211	-17.38	14340	20241205	7.74	18390	-15.99	20250225	15240	1.38	20250312	18700	-17.38	20241211	14340	7.74	20241205	0.30	N	143240	500	58 억	2867038	N	N	0	N	N
101	20250312	130834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15450	-60	5	-0.39	262306345	17080	53.23	15650	15650	15240	20150	10860	15510	15357.51	24.49	261	16290	15900	15580	15190	14870	16095	15385	59	4640	500	11780	10	1	11709263	1809	9.54	0.97	12	0.15	1620.00	15949.00	18700	20241211	-17.38	14340	20241205	7.74	18390	-15.99	20250225	15240	1.38	20250312	18700	-17.38	20241211	14340	7.74	20241205	0.30	N	143240	500	58 억	2867038	N	N	0	N	N
102	20250312	120837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15510	0	3	0.00	214588375	13994	43.61	15650	15650	15240	20150	10860	15510	15334.31	24.49	1691	16290	15900	15580	15190	14870	16095	15385	59	4640	500	11780	10	1	11709263	1816	9.57	0.97	12	0.12	1620.00	15949.00	18700	20241211	-17.06	14340	20241205	8.16	18390	-15.66	20250225	15240	1.77	20250312	18700	-17.06	20241211	14340	8.16	20241205	0.30	N	143240	500	58 억	2867038	N	N	0	N	N
103	20250312	110831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15390	-120	5	-0.77	191808475	12522	39.03	15650	15650	15240	20150	10860	15510	15317.72	24.49	2016	16290	15900	15580	15190	14870	16095	15385	59	4640	500	11780	10	1	11709263	1802	9.50	0.96	12	0.11	1620.00	15949.00	18700	20241211	-17.70	14340	20241205	7.32	18390	-16.31	20250225	15240	0.98	20250312	18700	-17.70	20241211	14340	7.32	20241205	0.30	N	143240	500	58 억	2867038	N	N	0	N	N
104	20250312	100832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15270	-240	5	-1.55	141666115	9259	28.86	15650	15650	15240	20150	10860	15510	15300.37	24.49	1068	16290	15900	15580	15190	14870	16095	15385	59	4640	500	11780	10	1	11709263	1788	9.43	0.96	12	0.08	1620.00	15949.00	18700	20241211	-18.34	14340	20241205	6.49	18390	-16.97	20250225	15240	0.20	20250312	18700	-18.34	20241211	14340	6.49	20241205	0.30	N	143240	500	58 억	2867038	N	N	0	N	N
105	20250312	090839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15430	-80	5	-0.52	4753890	307	0.96	15650	15650	15400	20150	10860	15510	15484.98	24.49	-45	16290	15900	15580	15190	14870	16095	15385	59	4640	500	11780	10	1	11709263	1807	9.52	0.97	12	0.00	1620.00	15949.00	18700	20241211	-17.49	14340	20241205	7.60	18390	-16.10	20250225	15260	1.11	20250311	18700	-17.49	20241211	14340	7.60	20241205	0.30	N	143240	500	58 억	2867038	N	N	0	N	N
106	20250311	160828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15510	-260	5	-1.65	492774240	31959	41.87	15480	15970	15260	20500	11040	15770	15418.07	24.40	8924	17663	16716	16243	15296	14823	16480	15060	59	4730	500	11980	10	1	11709263	1816	9.57	0.97	12	0.27	1620.00	15949.00	18700	20241211	-17.06	14340	20241205	8.16	18390	-15.66	20250225	15260	1.64	20250311	18700	-17.06	20241211	14340	8.16	20241205	0.29	N	143240	500	58 억	2857453	N	N	0	N	N
107	20250311	150831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15460	-310	5	-1.97	478536660	31040	40.66	15480	15970	15260	20500	11040	15770	15416.60	24.40	9179	17663	16716	16243	15296	14823	16480	15060	59	4730	500	11980	10	1	11709263	1810	9.54	0.97	12	0.27	1620.00	15949.00	18700	20241211	-17.33	14340	20241205	7.81	18390	-15.93	20250225	15260	1.31	20250311	18700	-17.33	20241211	14340	7.81	20241205	0.29	N	143240	500	58 억	2857453	N	N	0	N	N
108	20250311	140832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15550	-220	5	-1.40	369102500	23940	31.36	15480	15970	15260	20500	11040	15770	15417.59	24.40	5776	17663	16716	16243	15296	14823	16480	15060	59	4730	500	11980	10	1	11709263	1821	9.60	0.97	12	0.20	1620.00	15949.00	18700	20241211	-16.84	14340	20241205	8.44	18390	-15.44	20250225	15260	1.90	20250311	18700	-16.84	20241211	14340	8.44	20241205	0.29	N	143240	500	58 억	2857453	N	N	0	N	N
109	20250311	130831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15520	-250	5	-1.59	347808050	22567	29.56	15480	15970	15260	20500	11040	15770	15412.00	24.40	5734	17663	16716	16243	15296	14823	16480	15060	59	4730	500	11980	10	1	11709263	1817	9.58	0.97	12	0.19	1620.00	15949.00	18700	20241211	-17.01	14340	20241205	8.23	18390	-15.61	20250225	15260	1.70	20250311	18700	-17.01	20241211	14340	8.23	20241205	0.29	N	143240	500	58 억	2857453	N	N	0	N	N
110	20250311	120829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15450	-320	5	-2.03	339946830	22061	28.90	15480	15970	15260	20500	11040	15770	15409.16	24.40	5940	17663	16716	16243	15296	14823	16480	15060	59	4730	500	11980	10	1	11709263	1809	9.54	0.97	12	0.19	1620.00	15949.00	18700	20241211	-17.38	14340	20241205	7.74	18390	-15.99	20250225	15260	1.25	20250311	18700	-17.38	20241211	14340	7.74	20241205	0.29	N	143240	500	58 억	2857453	N	N	0	N	N
111	20250311	110829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15450	-320	5	-2.03	280252400	18188	23.83	15480	15970	15260	20500	11040	15770	15408.34	24.40	5273	17663	16716	16243	15296	14823	16480	15060	59	4730	500	11980	10	1	11709263	1809	9.54	0.97	12	0.16	1620.00	15949.00	18700	20241211	-17.38	14340	20241205	7.74	18390	-15.99	20250225	15260	1.25	20250311	18700	-17.38	20241211	14340	7.74	20241205	0.29	N	143240	500	58 억	2857453	N	N	0	N	N
112	20250311	100831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15390	-380	5	-2.41	229180290	14852	19.46	15480	15970	15270	20500	11040	15770	15430.60	24.40	4826	17663	16716	16243	15296	14823	16480	15060	59	4730	500	11980	10	1	11709263	1802	9.50	0.96	12	0.13	1620.00	15949.00	18700	20241211	-17.70	14340	20241205	7.32	18390	-16.31	20250225	15270	0.79	20250311	18700	-17.70	20241211	14340	7.32	20241205	0.29	N	143240	500	58 억	2857453	N	N	0	N	N
113	20250311	090831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15380	-390	5	-2.47	18525200	1197	1.57	15480	15970	15380	20500	11040	15770	15472.63	24.40	-23	17663	16716	16243	15296	14823	16480	15060	59	4730	500	11980	10	1	11709263	1801	9.49	0.96	12	0.01	1620.00	15949.00	18700	20241211	-17.75	14340	20241205	7.25	18390	-16.37	20250225	15380	0.00	20250311	18700	-17.75	20241211	14340	7.25	20241205	0.29	N	143240	500	58 억	2857453	N	N	0	N	N
114	20250310	160823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15770	-1420	5	-8.26	1232867035	76156	458.16	17060	17190	15770	22300	12040	17190	16191.48	24.50	-12412	17850	17520	17320	16990	16790	17420	16890	59	5110	500	13060	10	1	11709263	1847	9.73	0.99	12	0.65	1620.00	15949.00	18700	20241211	-15.67	14340	20241205	9.97	18390	-14.25	20250225	15770	0.00	20250310	18700	-15.67	20241211	14340	9.97	20241205	0.29	N	143240	500	58 억	2868232	N	N	0	N	N
115	20250310	150829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15970	-1220	5	-7.10	1122344995	69159	416.07	17060	17190	15860	22300	12040	17190	16228.47	24.50	-9055	17850	17520	17320	16990	16790	17420	16890	59	5110	500	13060	10	1	11709263	1870	9.86	1.00	12	0.59	1620.00	15949.00	18700	20241211	-14.60	14340	20241205	11.37	18390	-13.16	20250225	15860	0.69	20250310	18700	-14.60	20241211	14340	11.37	20241205	0.29	N	143240	500	58 억	2868232	N	N	0	N	N
116	20250310	140827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16330	-860	5	-5.00	843289765	51738	311.26	17060	17190	16030	22300	12040	17190	16299.23	24.50	-6321	17850	17520	17320	16990	16790	17420	16890	59	5110	500	13060	10	1	11709263	1912	10.08	1.02	12	0.44	1620.00	15949.00	18700	20241211	-12.67	14340	20241205	13.88	18390	-11.20	20250225	16030	1.87	20250310	18700	-12.67	20241211	14340	13.88	20241205	0.29	N	143240	500	58 억	2868232	N	N	0	N	N
117	20250310	130826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16040	-1150	5	-6.69	795202625	48783	293.48	17060	17190	16030	22300	12040	17190	16300.81	24.50	-5461	17850	17520	17320	16990	16790	17420	16890	59	5110	500	13060	10	1	11709263	1878	9.90	1.01	12	0.42	1620.00	15949.00	18700	20241211	-14.22	14340	20241205	11.85	18390	-12.78	20250225	16030	0.06	20250310	18700	-14.22	20241211	14340	11.85	20241205	0.29	N	143240	500	58 억	2868232	N	N	0	N	N
118	20250310	120825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16210	-980	5	-5.70	630892545	38573	232.06	17060	17190	16110	22300	12040	17190	16355.81	24.50	-5040	17850	17520	17320	16990	16790	17420	16890	59	5110	500	13060	10	1	11709263	1898	10.01	1.02	12	0.33	1620.00	15949.00	18700	20241211	-13.32	14340	20241205	13.04	18390	-11.85	20250225	16110	0.62	20250310	18700	-13.32	20241211	14340	13.04	20241205	0.29	N	143240	500	58 억	2868232	N	N	0	N	N
119	20250310	110824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16260	-930	5	-5.41	374021320	22720	136.69	17060	17190	16260	22300	12040	17190	16462.21	24.50	-4040	17850	17520	17320	16990	16790	17420	16890	59	5110	500	13060	10	1	11709263	1904	10.04	1.02	12	0.19	1620.00	15949.00	18700	20241211	-13.05	14340	20241205	13.39	18390	-11.58	20250225	16260	0.00	20250310	18700	-13.05	20241211	14340	13.39	20241205	0.29	N	143240	500	58 억	2868232	N	N	0	N	N
120	20250310	100825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16540	-650	5	-3.78	271717200	16452	98.98	17060	17190	16260	22300	12040	17190	16515.75	24.50	-3839	17850	17520	17320	16990	16790	17420	16890	59	5110	500	13060	10	1	11709263	1937	10.21	1.04	12	0.14	1620.00	15949.00	18700	20241211	-11.55	14340	20241205	15.34	18390	-10.06	20250225	16260	1.72	20250310	18700	-11.55	20241211	14340	15.34	20241205	0.29	N	143240	500	58 억	2868232	N	N	0	N	N
121	20250310	090826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16750	-440	5	-2.56	24846900	1471	8.85	17060	17190	16700	22300	12040	17190	16891.16	24.50	-87	17850	17520	17320	16990	16790	17420	16890	59	5110	500	13060	10	1	11709263	1961	10.34	1.05	12	0.01	1620.00	15949.00	18700	20241211	-10.43	14340	20241205	16.81	18390	-8.92	20250225	16370	2.32	20250210	18700	-10.43	20241211	14340	16.81	20241205	0.29	N	143240	500	58 억	2868232	N	N	0	N	N
122	20250307	160822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17190	-460	5	-2.61	287066820	16617	293.28	17650	17650	17120	22900	12360	17650	17275.64	24.53	-2695	17950	17800	17650	17500	17350	17725	17425	59	5250	500	13410	10	1	11709263	2013	10.61	1.08	12	0.14	1620.00	15949.00	18700	20241211	-8.07	14340	20241205	19.87	18390	-6.53	20250225	16370	5.01	20250210	18700	-8.07	20241211	14340	19.87	20241205	0.29	N	143240	500	58 억	2871705	N	N	17	N	N
123	20250307	150827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17350	-300	5	-1.70	227699940	13161	232.28	17650	17650	17120	22900	12360	17650	17301.11	24.53	-902	17950	17800	17650	17500	17350	17725	17425	59	5250	500	13410	10	1	11709263	2032	10.71	1.09	12	0.11	1620.00	15949.00	18700	20241211	-7.22	14340	20241205	20.99	18390	-5.66	20250225	16370	5.99	20250210	18700	-7.22	20241211	14340	20.99	20241205	0.29	N	143240	500	58 억	2871705	N	N	17	N	N
124	20250307	140824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17240	-410	5	-2.32	171224070	9872	174.23	17650	17650	17190	22900	12360	17650	17344.42	24.53	144	17950	17800	17650	17500	17350	17725	17425	59	5250	500	13410	10	1	11709263	2019	10.64	1.08	12	0.08	1620.00	15949.00	18700	20241211	-7.81	14340	20241205	20.22	18390	-6.25	20250225	16370	5.31	20250210	18700	-7.81	20241211	14340	20.22	20241205	0.29	N	143240	500	58 억	2871705	N	N	17	N	N
125	20250307	130825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17340	-310	5	-1.76	117566840	6763	119.36	17650	17650	17270	22900	12360	17650	17383.83	24.53	-118	17950	17800	17650	17500	17350	17725	17425	59	5250	500	13410	10	1	11709263	2030	10.70	1.09	12	0.06	1620.00	15949.00	18700	20241211	-7.27	14340	20241205	20.92	18390	-5.71	20250225	16370	5.93	20250210	18700	-7.27	20241211	14340	20.92	20241205	0.29	N	143240	500	58 억	2871705	N	N	17	N	N
126	20250307	120825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17310	-340	5	-1.93	82859880	4757	83.96	17650	17650	17290	22900	12360	17650	17418.52	24.53	-468	17950	17800	17650	17500	17350	17725	17425	59	5250	500	13410	10	1	11709263	2027	10.69	1.09	12	0.04	1620.00	15949.00	18700	20241211	-7.43	14340	20241205	20.71	18390	-5.87	20250225	16370	5.74	20250210	18700	-7.43	20241211	14340	20.71	20241205	0.29	N	143240	500	58 억	2871705	N	N	17	N	N
127	20250307	110824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17360	-290	5	-1.64	51460840	2945	51.98	17650	17650	17330	22900	12360	17650	17473.97	24.53	506	17950	17800	17650	17500	17350	17725	17425	59	5250	500	13410	10	1	11709263	2033	10.72	1.09	12	0.03	1620.00	15949.00	18700	20241211	-7.17	14340	20241205	21.06	18390	-5.60	20250225	16370	6.05	20250210	18700	-7.17	20241211	14340	21.06	20241205	0.29	N	143240	500	58 억	2871705	N	N	17	N	N
128	20250307	100821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17440	-210	5	-1.19	44600780	2550	45.01	17650	17650	17420	22900	12360	17650	17490.50	24.53	598	17950	17800	17650	17500	17350	17725	17425	59	5250	500	13410	10	1	11709263	2042	10.77	1.09	12	0.02	1620.00	15949.00	18700	20241211	-6.74	14340	20241205	21.62	18390	-5.17	20250225	16370	6.54	20250210	18700	-6.74	20241211	14340	21.62	20241205	0.29	N	143240	500	58 억	2871705	N	N	17	N	N
129	20250307	090827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17600	-50	5	-0.28	4101120	233	4.11	17650	17650	17600	22900	12360	17650	17601.37	24.53	-18	17950	17800	17650	17500	17350	17725	17425	59	5250	500	13410	10	1	11709263	2061	10.86	1.10	12	0.00	1620.00	15949.00	18700	20241211	-5.88	14340	20241205	22.73	18390	-4.30	20250225	16370	7.51	20250210	18700	-5.88	20241211	14340	22.73	20241205	0.29	N	143240	500	58 억	2871705	N	N	17	N	N
130	20250306	160820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17650	-10	5	-0.06	99667830	5666	100.89	17660	17800	17500	22950	12370	17660	17590.51	24.53	-1408	18026	17842	17646	17462	17266	17935	17555	59	5290	500	13420	10	1	11709263	2067	10.90	1.11	12	0.05	1620.00	15949.00	18700	20241211	-5.61	14340	20241205	23.08	18390	-4.02	20250225	16370	7.82	20250210	18700	-5.61	20241211	14340	23.08	20241205	0.30	N	143240	500	58 억	2872507	N	N	17	N	N
131	20250306	150819	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17690	30	2	0.17	90314230	5136	91.45	17660	17800	17500	22950	12370	17660	17584.55	24.53	-916	18026	17842	17646	17462	17266	17935	17555	59	5290	500	13420	10	1	11709263	2071	10.92	1.11	12	0.04	1620.00	15949.00	18700	20241211	-5.40	14340	20241205	23.36	18390	-3.81	20250225	16370	8.06	20250210	18700	-5.40	20241211	14340	23.36	20241205	0.30	N	143240	500	58 억	2872507	N	N	5	N	N
132	20250306	140818	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17640	-20	5	-0.11	72514620	4125	73.45	17660	17800	17500	22950	12370	17660	17579.30	24.53	-326	18026	17842	17646	17462	17266	17935	17555	59	5290	500	13420	10	1	11709263	2066	10.89	1.11	12	0.04	1620.00	15949.00	18700	20241211	-5.67	14340	20241205	23.01	18390	-4.08	20250225	16370	7.76	20250210	18700	-5.67	20241211	14340	23.01	20241205	0.30	N	143240	500	58 억	2872507	N	N	5	N	N
133	20250306	130820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17570	-90	5	-0.51	44159120	2514	44.76	17660	17800	17500	22950	12370	17660	17565.28	24.53	-551	18026	17842	17646	17462	17266	17935	17555	59	5290	500	13420	10	1	11709263	2057	10.85	1.10	12	0.02	1620.00	15949.00	18700	20241211	-6.04	14340	20241205	22.52	18390	-4.46	20250225	16370	7.33	20250210	18700	-6.04	20241211	14340	22.52	20241205	0.30	N	143240	500	58 억	2872507	N	N	5	N	N
134	20250306	120818	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17580	-80	5	-0.45	21567180	1227	21.85	17660	17800	17500	22950	12370	17660	17577.16	24.53	-99	18026	17842	17646	17462	17266	17935	17555	59	5290	500	13420	10	1	11709263	2058	10.85	1.10	12	0.01	1620.00	15949.00	18700	20241211	-5.99	14340	20241205	22.59	18390	-4.40	20250225	16370	7.39	20250210	18700	-5.99	20241211	14340	22.59	20241205	0.30	N	143240	500	58 억	2872507	N	N	5	N	N
135	20250306	110815	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17580	-80	5	-0.45	21479260	1222	21.76	17660	17800	17500	22950	12370	17660	17577.14	24.53	-100	18026	17842	17646	17462	17266	17935	17555	59	5290	500	13420	10	1	11709263	2058	10.85	1.10	12	0.01	1620.00	15949.00	18700	20241211	-5.99	14340	20241205	22.59	18390	-4.40	20250225	16370	7.39	20250210	18700	-5.99	20241211	14340	22.59	20241205	0.30	N	143240	500	58 억	2872507	N	N	5	N	N
136	20250306	100817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17590	-70	5	-0.40	7281720	413	7.35	17660	17800	17500	22950	12370	17660	17631.28	24.53	-281	18026	17842	17646	17462	17266	17935	17555	59	5290	500	13420	10	1	11709263	2060	10.86	1.10	12	0.00	1620.00	15949.00	18700	20241211	-5.94	14340	20241205	22.66	18390	-4.35	20250225	16370	7.45	20250210	18700	-5.94	20241211	14340	22.66	20241205	0.30	N	143240	500	58 억	2872507	N	N	5	N	N
137	20250306	090821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17800	140	2	0.79	702490	40	0.71	17660	17800	17500	22950	12370	17660	17562.25	24.53	-1	18026	17842	17646	17462	17266	17935	17555	59	5290	500	13420	10	1	11709263	2084	10.99	1.12	12	0.00	1620.00	15949.00	18700	20241211	-4.81	14340	20241205	24.13	18390	-3.21	20250225	16370	8.74	20250210	18700	-4.81	20241211	14340	24.13	20241205	0.30	N	143240	500	58 억	2872507	N	N	5	N	N
138	20250305	160810	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17660	140	2	0.80	97985850	5552	65.64	17570	17830	17450	22750	12270	17520	17648.75	24.52	562	18240	17880	17440	17080	16640	17920	17120	59	5230	500	13310	10	1	11709263	2068	10.90	1.11	12	0.05	1620.00	15949.00	18700	20241211	-5.56	14340	20241205	23.15	18390	-3.97	20250225	16370	7.88	20250210	18700	-5.56	20241211	14340	23.15	20241205	0.29	N	143240	500	58 억	2871622	N	N	5	N	N
139	20250305	150813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17810	290	2	1.66	87565880	4965	58.70	17570	17830	17450	22750	12270	17520	17636.63	24.52	626	18240	17880	17440	17080	16640	17920	17120	59	5230	500	13310	10	1	11709263	2085	10.99	1.12	12	0.04	1620.00	15949.00	18700	20241211	-4.76	14340	20241205	24.20	18390	-3.15	20250225	16370	8.80	20250210	18700	-4.76	20241211	14340	24.20	20241205	0.29	N	143240	500	58 억	2871622	N	N	0	N	N
140	20250305	140811	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17620	100	2	0.57	55937700	3180	37.60	17570	17720	17450	22750	12270	17520	17590.47	24.52	169	18240	17880	17440	17080	16640	17920	17120	59	5230	500	13310	10	1	11709263	2063	10.88	1.10	12	0.03	1620.00	15949.00	18700	20241211	-5.78	14340	20241205	22.87	18390	-4.19	20250225	16370	7.64	20250210	18700	-5.78	20241211	14340	22.87	20241205	0.29	N	143240	500	58 억	2871622	N	N	0	N	N
141	20250305	130808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17650	130	2	0.74	43287640	2464	29.13	17570	17720	17450	22750	12270	17520	17568.04	24.52	186	18240	17880	17440	17080	16640	17920	17120	59	5230	500	13310	10	1	11709263	2067	10.90	1.11	12	0.02	1620.00	15949.00	18700	20241211	-5.61	14340	20241205	23.08	18390	-4.02	20250225	16370	7.82	20250210	18700	-5.61	20241211	14340	23.08	20241205	0.29	N	143240	500	58 억	2871622	N	N	0	N	N
142	20250305	120811	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17640	120	2	0.68	37753140	2150	25.42	17570	17720	17450	22750	12270	17520	17559.60	24.52	102	18240	17880	17440	17080	16640	17920	17120	59	5230	500	13310	10	1	11709263	2066	10.89	1.11	12	0.02	1620.00	15949.00	18700	20241211	-5.67	14340	20241205	23.01	18390	-4.08	20250225	16370	7.76	20250210	18700	-5.67	20241211	14340	23.01	20241205	0.29	N	143240	500	58 억	2871622	N	N	0	N	N
143	20250305	110806	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17700	180	2	1.03	25421220	1450	17.14	17570	17720	17450	22750	12270	17520	17531.88	24.52	571	18240	17880	17440	17080	16640	17920	17120	59	5230	500	13310	10	1	11709263	2073	10.93	1.11	12	0.01	1620.00	15949.00	18700	20241211	-5.35	14340	20241205	23.43	18390	-3.75	20250225	16370	8.12	20250210	18700	-5.35	20241211	14340	23.43	20241205	0.29	N	143240	500	58 억	2871622	N	N	0	N	N
144	20250305	100811	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17530	10	2	0.06	18065310	1032	12.20	17570	17570	17450	22750	12270	17520	17505.15	24.52	527	18240	17880	17440	17080	16640	17920	17120	59	5230	500	13310	10	1	11709263	2053	10.82	1.10	12	0.01	1620.00	15949.00	18700	20241211	-6.26	14340	20241205	22.25	18390	-4.68	20250225	16370	7.09	20250210	18700	-6.26	20241211	14340	22.25	20241205	0.29	N	143240	500	58 억	2871622	N	N	0	N	N
145	20250305	090808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17570	50	2	0.29	228360	13	0.15	17570	17570	17560	22750	12270	17520	17566.15	24.52	-5	18240	17880	17440	17080	16640	17920	17120	59	5230	500	13310	10	1	11709263	2057	10.85	1.10	12	0.00	1620.00	15949.00	18700	20241211	-6.04	14340	20241205	22.52	18390	-4.46	20250225	16370	7.33	20250210	18700	-6.04	20241211	14340	22.52	20241205	0.29	N	143240	500	58 억	2871622	N	N	0	N	N
146	20250304	160802	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17520	0	3	0.00	146672660	8447	91.96	17520	17800	17000	22750	12270	17520	17363.54	24.52	19	18320	17920	17620	17220	16920	17770	17070	59	5230	500	13310	10	1	11709263	2051	10.81	1.10	12	0.07	1620.00	15949.00	18700	20241211	-6.31	14340	20241205	22.18	18390	-4.73	20250225	16370	7.03	20250210	18700	-6.31	20241211	14340	22.18	20241205	0.30	N	143240	500	58 억	2871568	N	N	0	N	N
147	20250304	150757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17480	-40	5	-0.23	137739830	7937	86.40	17520	17800	17000	22750	12270	17520	17354.14	24.52	111	18320	17920	17620	17220	16920	17770	17070	59	5230	500	13310	10	1	11709263	2047	10.79	1.10	12	0.07	1620.00	15949.00	18700	20241211	-6.52	14340	20241205	21.90	18390	-4.95	20250225	16370	6.78	20250210	18700	-6.52	20241211	14340	21.90	20241205	0.30	N	143240	500	58 억	2871568	N	N	0	N	N
148	20250304	140801	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17460	-60	5	-0.34	119200520	6877	74.86	17520	17800	17000	22750	12270	17520	17333.22	24.52	100	18320	17920	17620	17220	16920	17770	17070	59	5230	500	13310	10	1	11709263	2044	10.78	1.09	12	0.06	1620.00	15949.00	18700	20241211	-6.63	14340	20241205	21.76	18390	-5.06	20250225	16370	6.66	20250210	18700	-6.63	20241211	14340	21.76	20241205	0.30	N	143240	500	58 억	2871568	N	N	0	N	N
149	20250304	130759	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17330	-190	5	-1.08	86953170	5018	54.63	17520	17800	17000	22750	12270	17520	17328.25	24.52	-74	18320	17920	17620	17220	16920	17770	17070	59	5230	500	13310	10	1	11709263	2029	10.70	1.09	12	0.04	1620.00	15949.00	18700	20241211	-7.33	14340	20241205	20.85	18390	-5.76	20250225	16370	5.86	20250210	18700	-7.33	20241211	14340	20.85	20241205	0.30	N	143240	500	58 억	2871568	N	N	0	N	N
150	20250304	120758	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17420	-100	5	-0.57	84029450	4849	52.79	17520	17800	17000	22750	12270	17520	17329.23	24.52	-105	18320	17920	17620	17220	16920	17770	17070	59	5230	500	13310	10	1	11709263	2040	10.75	1.09	12	0.04	1620.00	15949.00	18700	20241211	-6.84	14340	20241205	21.48	18390	-5.27	20250225	16370	6.41	20250210	18700	-6.84	20241211	14340	21.48	20241205	0.30	N	143240	500	58 억	2871568	N	N	0	N	N
151	20250304	110800	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17260	-260	5	-1.48	69839480	4025	43.82	17520	17800	17000	22750	12270	17520	17351.42	24.52	-386	18320	17920	17620	17220	16920	17770	17070	59	5230	500	13310	10	1	11709263	2021	10.65	1.08	12	0.03	1620.00	15949.00	18700	20241211	-7.70	14340	20241205	20.36	18390	-6.14	20250225	16370	5.44	20250210	18700	-7.70	20241211	14340	20.36	20241205	0.30	N	143240	500	58 억	2871568	N	N	0	N	N
152	20250304	100755	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17450	-70	5	-0.40	51980370	2991	32.56	17520	17800	17000	22750	12270	17520	17378.93	24.52	-543	18320	17920	17620	17220	16920	17770	17070	59	5230	500	13310	10	1	11709263	2043	10.77	1.09	12	0.03	1620.00	15949.00	18700	20241211	-6.68	14340	20241205	21.69	18390	-5.11	20250225	16370	6.60	20250210	18700	-6.68	20241211	14340	21.69	20241205	0.30	N	143240	500	58 억	2871568	N	N	0	N	N
153	20250304	090754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17470	-50	5	-0.29	7093060	402	4.38	17520	17800	17470	22750	12270	17520	17644.43	24.52	-43	18320	17920	17620	17220	16920	17770	17070	59	5230	500	13310	10	1	11709263	2046	10.78	1.10	12	0.00	1620.00	15949.00	18700	20241211	-6.58	14340	20241205	21.83	18390	-5.00	20250225	16370	6.72	20250210	18700	-6.58	20241211	14340	21.83	20241205	0.30	N	143240	500	58 억	2871568	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History