KissMeData/173130/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7990	-290	5	-3.50	1985151085	248418	33.20	8280	8280	7880	10760	5800	8280	7991.18	2.61	-43262	8813	8546	8233	7966	7653	8680	8100	65	2480	500	5790	10	1	13046473	1042	10.92	1.93	12	1.90	732.00	4131.00	12220	20241210	-34.62	5770	20240909	38.47	10050	-20.50	20250224	7670	4.17	20250321	12220	-34.62	20241210	5770	38.47	20240909	6.75	N	173130	500	65 억	340617	N	N	N	N
3	20250328	150928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7980	-300	5	-3.62	1939713425	242721	32.44	8280	8280	7880	10760	5800	8280	7991.54	2.61	-42254	8813	8546	8233	7966	7653	8680	8100	65	2480	500	5790	10	1	13046473	1041	10.90	1.93	12	1.86	732.00	4131.00	12220	20241210	-34.70	5770	20240909	38.30	10050	-20.60	20250224	7670	4.04	20250321	12220	-34.70	20241210	5770	38.30	20240909	6.75	N	173130	500	65 억	340617	N	N	N	N
4	20250328	140931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7930	-350	5	-4.23	1814242085	226923	30.33	8280	8280	7880	10760	5800	8280	7994.97	2.61	-44125	8813	8546	8233	7966	7653	8680	8100	65	2480	500	5790	10	1	13046473	1035	10.83	1.92	12	1.74	732.00	4131.00	12220	20241210	-35.11	5770	20240909	37.44	10050	-21.09	20250224	7670	3.39	20250321	12220	-35.11	20241210	5770	37.44	20240909	6.75	N	173130	500	65 억	340617	N	N	N	N
5	20250328	130929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7950	-330	5	-3.99	1571181645	196202	26.22	8280	8280	7910	10760	5800	8280	8007.98	2.61	-38152	8813	8546	8233	7966	7653	8680	8100	65	2480	500	5790	10	1	13046473	1037	10.86	1.92	12	1.50	732.00	4131.00	12220	20241210	-34.94	5770	20240909	37.78	10050	-20.90	20250224	7670	3.65	20250321	12220	-34.94	20241210	5770	37.78	20240909	6.75	N	173130	500	65 억	340617	N	N	N	N
6	20250328	120927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7940	-340	5	-4.11	1470564690	183527	24.53	8280	8280	7910	10760	5800	8280	8012.80	2.61	-36492	8813	8546	8233	7966	7653	8680	8100	65	2480	500	5790	10	1	13046473	1036	10.85	1.92	12	1.41	732.00	4131.00	12220	20241210	-35.02	5770	20240909	37.61	10050	-21.00	20250224	7670	3.52	20250321	12220	-35.02	20241210	5770	37.61	20240909	6.75	N	173130	500	65 억	340617	N	N	N	N
7	20250328	110924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8020	-260	5	-3.14	1217045340	151745	20.28	8280	8280	7910	10760	5800	8280	8020.33	2.61	-23381	8813	8546	8233	7966	7653	8680	8100	65	2480	500	5790	10	1	13046473	1046	10.96	1.94	12	1.16	732.00	4131.00	12220	20241210	-34.37	5770	20240909	38.99	10050	-20.20	20250224	7670	4.56	20250321	12220	-34.37	20241210	5770	38.99	20240909	6.75	N	173130	500	65 억	340617	N	N	N	N
8	20250328	100930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7930	-350	5	-4.23	947548120	118002	15.77	8280	8280	7910	10760	5800	8280	8029.93	2.61	-27433	8813	8546	8233	7966	7653	8680	8100	65	2480	500	5790	10	1	13046473	1035	10.83	1.92	12	0.90	732.00	4131.00	12220	20241210	-35.11	5770	20240909	37.44	10050	-21.09	20250224	7670	3.39	20250321	12220	-35.11	20241210	5770	37.44	20240909	6.75	N	173130	500	65 억	340617	N	N	N	N
9	20250328	090935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8090	-190	5	-2.29	234697320	28821	3.85	8280	8280	8070	10760	5800	8280	8143.27	2.61	-13824	8813	8546	8233	7966	7653	8680	8100	65	2480	500	5790	10	1	13046473	1055	11.05	1.96	12	0.22	732.00	4131.00	12220	20241210	-33.80	5770	20240909	40.21	10050	-19.50	20250224	7670	5.48	20250321	12220	-33.80	20241210	5770	40.21	20240909	6.75	N	173130	500	65 억	340617	N	N	N	N
10	20250327	162243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8280	370	2	4.68	6179911115	745025	416.93	7920	8500	7920	10280	5540	7910	8294.93	2.34	35190	8376	8142	8026	7792	7676	8085	7735	65	2370	500	5530	10	1	13046473	1080	11.31	2.00	12	5.71	732.00	4131.00	12220	20241210	-32.24	5770	20240909	43.50	10050	-17.61	20250224	7670	7.95	20250321	12220	-32.24	20241210	5770	43.50	20240909	6.72	N	173130	500	65 억	304900	N	N	N	N
11	20250327	150927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8240	330	2	4.17	5974413015	720131	403.00	7920	8500	7920	10280	5540	7910	8296.29	2.34	39031	8376	8142	8026	7792	7676	8085	7735	65	2370	500	5530	10	1	13046473	1075	11.26	1.99	12	5.52	732.00	4131.00	12220	20241210	-32.57	5770	20240909	42.81	10050	-18.01	20250224	7670	7.43	20250321	12220	-32.57	20241210	5770	42.81	20240909	6.72	N	173130	500	65 억	304900	N	N	N	N
12	20250327	140928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8380	470	2	5.94	5094415155	614094	343.66	7920	8500	7920	10280	5540	7910	8295.82	2.34	53297	8376	8142	8026	7792	7676	8085	7735	65	2370	500	5530	10	1	13046473	1093	11.45	2.03	12	4.71	732.00	4131.00	12220	20241210	-31.42	5770	20240909	45.23	10050	-16.62	20250224	7670	9.26	20250321	12220	-31.42	20241210	5770	45.23	20240909	6.72	N	173130	500	65 억	304900	N	N	N	N
13	20250327	130923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8380	470	2	5.94	4801985055	579171	324.12	7920	8500	7920	10280	5540	7910	8291.14	2.34	60326	8376	8142	8026	7792	7676	8085	7735	65	2370	500	5530	10	1	13046473	1093	11.45	2.03	12	4.44	732.00	4131.00	12220	20241210	-31.42	5770	20240909	45.23	10050	-16.62	20250224	7670	9.26	20250321	12220	-31.42	20241210	5770	45.23	20240909	6.72	N	173130	500	65 억	304900	N	N	N	N
14	20250327	120931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8430	520	2	6.57	4360335725	526398	294.58	7920	8500	7920	10280	5540	7910	8283.34	2.34	62811	8376	8142	8026	7792	7676	8085	7735	65	2370	500	5530	10	1	13046473	1100	11.52	2.04	12	4.03	732.00	4131.00	12220	20241210	-31.01	5770	20240909	46.10	10050	-16.12	20250224	7670	9.91	20250321	12220	-31.01	20241210	5770	46.10	20240909	6.72	N	173130	500	65 억	304900	N	N	N	N
15	20250327	110927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8420	510	2	6.45	3686250960	446039	249.61	7920	8440	7920	10280	5540	7910	8264.41	2.34	51221	8376	8142	8026	7792	7676	8085	7735	65	2370	500	5530	10	1	13046473	1099	11.50	2.04	12	3.42	732.00	4131.00	12220	20241210	-31.10	5770	20240909	45.93	10050	-16.22	20250224	7670	9.78	20250321	12220	-31.10	20241210	5770	45.93	20240909	6.72	N	173130	500	65 억	304900	N	N	N	N
16	20250327	100923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8300	390	2	4.93	3029956700	367444	205.63	7920	8440	7920	10280	5540	7910	8246.04	2.34	49706	8376	8142	8026	7792	7676	8085	7735	65	2370	500	5530	10	1	13046473	1083	11.34	2.01	12	2.82	732.00	4131.00	12220	20241210	-32.08	5770	20240909	43.85	10050	-17.41	20250224	7670	8.21	20250321	12220	-32.08	20241210	5770	43.85	20240909	6.72	N	173130	500	65 억	304900	N	N	N	N
17	20250327	090927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8170	260	2	3.29	684836500	84944	47.54	7920	8290	7920	10280	5540	7910	8062.21	2.34	29822	8376	8142	8026	7792	7676	8085	7735	65	2370	500	5530	10	1	13046473	1066	11.16	1.98	12	0.65	732.00	4131.00	12220	20241210	-33.14	5770	20240909	41.59	10050	-18.71	20250224	7670	6.52	20250321	12220	-33.14	20241210	5770	41.59	20240909	6.72	N	173130	500	65 억	304900	N	N	N	N
18	20250326	160916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7910	-310	5	-3.77	1437326770	177259	170.45	8230	8260	7910	10680	5760	8220	8111.50	2.04	38803	8373	8296	8183	8106	7993	8335	8145	65	2460	500	5750	10	1	13046473	1032	9.88	2.24	12	1.36	801.00	3526.00	12220	20241210	-35.27	5770	20240909	37.09	10050	-21.29	20250224	7670	3.13	20250321	12220	-35.27	20241210	5770	37.09	20240909	6.81	N	173130	500	65 억	266689	N	N	N	N
19	20250326	150919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8120	-100	5	-1.22	1089063460	133597	128.46	8230	8260	8050	10680	5760	8220	8151.86	2.04	30471	8373	8296	8183	8106	7993	8335	8145	65	2460	500	5750	10	1	13046473	1059	10.14	2.30	12	1.02	801.00	3526.00	12220	20241210	-33.55	5770	20240909	40.73	10050	-19.20	20250224	7670	5.87	20250321	12220	-33.55	20241210	5770	40.73	20240909	6.81	N	173130	500	65 억	266689	N	N	N	N
20	20250326	140918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8160	-60	5	-0.73	715045400	87421	84.06	8230	8260	8050	10680	5760	8220	8179.33	2.04	10695	8373	8296	8183	8106	7993	8335	8145	65	2460	500	5750	10	1	13046473	1065	10.19	2.31	12	0.67	801.00	3526.00	12220	20241210	-33.22	5770	20240909	41.42	10050	-18.81	20250224	7670	6.39	20250321	12220	-33.22	20241210	5770	41.42	20240909	6.81	N	173130	500	65 억	266689	N	N	N	N
21	20250326	130919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8190	-30	5	-0.36	662387430	80973	77.86	8230	8260	8050	10680	5760	8220	8180.35	2.04	10326	8373	8296	8183	8106	7993	8335	8145	65	2460	500	5750	10	1	13046473	1069	10.22	2.32	12	0.62	801.00	3526.00	12220	20241210	-32.98	5770	20240909	41.94	10050	-18.51	20250224	7670	6.78	20250321	12220	-32.98	20241210	5770	41.94	20240909	6.81	N	173130	500	65 억	266689	N	N	N	N
22	20250326	120924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8240	20	2	0.24	545967940	66822	64.26	8230	8260	8050	10680	5760	8220	8170.48	2.04	10797	8373	8296	8183	8106	7993	8335	8145	65	2460	500	5750	10	1	13046473	1075	10.29	2.34	12	0.51	801.00	3526.00	12220	20241210	-32.57	5770	20240909	42.81	10050	-18.01	20250224	7670	7.43	20250321	12220	-32.57	20241210	5770	42.81	20240909	6.81	N	173130	500	65 억	266689	N	N	N	N
23	20250326	110920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8130	-90	5	-1.09	421233120	51532	49.55	8230	8260	8050	10680	5760	8220	8174.20	2.04	9125	8373	8296	8183	8106	7993	8335	8145	65	2460	500	5750	10	1	13046473	1061	10.15	2.31	12	0.39	801.00	3526.00	12220	20241210	-33.47	5770	20240909	40.90	10050	-19.10	20250224	7670	6.00	20250321	12220	-33.47	20241210	5770	40.90	20240909	6.81	N	173130	500	65 억	266689	N	N	N	N
24	20250326	100919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8210	-10	5	-0.12	275202690	33742	32.45	8230	8260	8050	10680	5760	8220	8156.09	2.04	1056	8373	8296	8183	8106	7993	8335	8145	65	2460	500	5750	10	1	13046473	1071	10.25	2.33	12	0.26	801.00	3526.00	12220	20241210	-32.82	5770	20240909	42.29	10050	-18.31	20250224	7670	7.04	20250321	12220	-32.82	20241210	5770	42.29	20240909	6.81	N	173130	500	65 억	266689	N	N	N	N
25	20250326	090920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8200	-20	5	-0.24	10093450	1229	1.18	8230	8260	8180	10680	5760	8220	8212.73	2.04	-458	8373	8296	8183	8106	7993	8335	8145	65	2460	500	5750	10	1	13046473	1070	10.24	2.33	12	0.01	801.00	3526.00	12220	20241210	-32.90	5770	20240909	42.11	10050	-18.41	20250224	7670	6.91	20250321	12220	-32.90	20241210	5770	42.11	20240909	6.81	N	173130	500	65 억	266689	N	N	N	N
26	20250325	160914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8220	10	2	0.12	843001590	103488	92.22	8210	8260	8070	10670	5750	8210	8145.19	1.92	16672	8516	8362	8096	7942	7676	8440	8020	65	2460	500	5740	10	1	13046473	1072	10.26	2.33	12	0.79	801.00	3526.00	12220	20241210	-32.73	5770	20240909	42.46	10050	-18.21	20250224	7670	7.17	20250321	12220	-32.73	20241210	5770	42.46	20240909	6.47	N	173130	500	65 억	249905	N	N	N	N
27	20250325	150915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8220	10	2	0.12	778396120	95624	85.21	8210	8260	8070	10670	5750	8210	8140.18	1.92	15202	8516	8362	8096	7942	7676	8440	8020	65	2460	500	5740	10	1	13046473	1072	10.26	2.33	12	0.73	801.00	3526.00	12220	20241210	-32.73	5770	20240909	42.46	10050	-18.21	20250224	7670	7.17	20250321	12220	-32.73	20241210	5770	42.46	20240909	6.47	N	173130	500	65 억	249905	N	N	N	N
28	20250325	140912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8130	-80	5	-0.97	549336440	67574	60.22	8210	8260	8070	10670	5750	8210	8129.41	1.92	1055	8516	8362	8096	7942	7676	8440	8020	65	2460	500	5740	10	1	13046473	1061	10.15	2.31	12	0.52	801.00	3526.00	12220	20241210	-33.47	5770	20240909	40.90	10050	-19.10	20250224	7670	6.00	20250321	12220	-33.47	20241210	5770	40.90	20240909	6.47	N	173130	500	65 억	249905	N	N	N	N
29	20250325	130914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8120	-90	5	-1.10	464491010	57123	50.90	8210	8260	8070	10670	5750	8210	8131.42	1.92	-216	8516	8362	8096	7942	7676	8440	8020	65	2460	500	5740	10	1	13046473	1059	10.14	2.30	12	0.44	801.00	3526.00	12220	20241210	-33.55	5770	20240909	40.73	10050	-19.20	20250224	7670	5.87	20250321	12220	-33.55	20241210	5770	40.73	20240909	6.47	N	173130	500	65 억	249905	N	N	N	N
30	20250325	120914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8080	-130	5	-1.58	434896500	53470	47.65	8210	8260	8070	10670	5750	8210	8133.47	1.92	-2273	8516	8362	8096	7942	7676	8440	8020	65	2460	500	5740	10	1	13046473	1054	10.09	2.29	12	0.41	801.00	3526.00	12220	20241210	-33.88	5770	20240909	40.03	10050	-19.60	20250224	7670	5.35	20250321	12220	-33.88	20241210	5770	40.03	20240909	6.47	N	173130	500	65 억	249905	N	N	N	N
31	20250325	110913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8110	-100	5	-1.22	364824190	44808	39.93	8210	8260	8100	10670	5750	8210	8141.94	1.92	-2425	8516	8362	8096	7942	7676	8440	8020	65	2460	500	5740	10	1	13046473	1058	10.12	2.30	12	0.34	801.00	3526.00	12220	20241210	-33.63	5770	20240909	40.55	10050	-19.30	20250224	7670	5.74	20250321	12220	-33.63	20241210	5770	40.55	20240909	6.47	N	173130	500	65 억	249905	N	N	N	N
32	20250325	100923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8150	-60	5	-0.73	201990180	24794	22.10	8210	8260	8110	10670	5750	8210	8146.74	1.92	-5559	8516	8362	8096	7942	7676	8440	8020	65	2460	500	5740	10	1	13046473	1063	10.17	2.31	12	0.19	801.00	3526.00	12220	20241210	-33.31	5770	20240909	41.25	10050	-18.91	20250224	7670	6.26	20250321	12220	-33.31	20241210	5770	41.25	20240909	6.47	N	173130	500	65 억	249905	N	N	N	N
33	20250325	090921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8190	-20	5	-0.24	21087480	2566	2.29	8210	8260	8190	10670	5750	8210	8218.04	1.92	1482	8516	8362	8096	7942	7676	8440	8020	65	2460	500	5740	10	1	13046473	1069	10.22	2.32	12	0.02	801.00	3526.00	12220	20241210	-32.98	5770	20240909	41.94	10050	-18.51	20250224	7670	6.78	20250321	12220	-32.98	20241210	5770	41.94	20240909	6.47	N	173130	500	65 억	249905	N	N	N	N
34	20250324	160911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8210	210	2	2.62	904985940	112048	37.42	7970	8250	7830	10400	5600	8000	8076.77	1.79	15626	8353	8176	7923	7746	7493	8265	7835	65	2400	500	5600	10	1	13046473	1071	10.25	2.33	12	0.86	801.00	3526.00	12220	20241210	-32.82	5770	20240909	42.29	10050	-18.31	20250224	7670	7.04	20250321	12220	-32.82	20241210	5770	42.29	20240909	6.44	N	173130	500	65 억	233183	N	N	N	N
35	20250324	150917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8160	160	2	2.00	803923760	99733	33.31	7970	8250	7830	10400	5600	8000	8060.76	1.79	16366	8353	8176	7923	7746	7493	8265	7835	65	2400	500	5600	10	1	13046473	1065	10.19	2.31	12	0.76	801.00	3526.00	12220	20241210	-33.22	5770	20240909	41.42	10050	-18.81	20250224	7670	6.39	20250321	12220	-33.22	20241210	5770	41.42	20240909	6.44	N	173130	500	65 억	233183	N	N	N	N
36	20250324	140918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8150	150	2	1.88	705719210	87723	29.30	7970	8250	7830	10400	5600	8000	8044.86	1.79	11051	8353	8176	7923	7746	7493	8265	7835	65	2400	500	5600	10	1	13046473	1063	10.17	2.31	12	0.67	801.00	3526.00	12220	20241210	-33.31	5770	20240909	41.25	10050	-18.91	20250224	7670	6.26	20250321	12220	-33.31	20241210	5770	41.25	20240909	6.44	N	173130	500	65 억	233183	N	N	N	N
37	20250324	130918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8110	110	2	1.38	647072930	80499	26.88	7970	8250	7830	10400	5600	8000	8038.27	1.79	9822	8353	8176	7923	7746	7493	8265	7835	65	2400	500	5600	10	1	13046473	1058	10.12	2.30	12	0.62	801.00	3526.00	12220	20241210	-33.63	5770	20240909	40.55	10050	-19.30	20250224	7670	5.74	20250321	12220	-33.63	20241210	5770	40.55	20240909	6.44	N	173130	500	65 억	233183	N	N	N	N
38	20250324	120917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	50	2	0.62	507125820	63411	21.18	7970	8150	7830	10400	5600	8000	7997.44	1.79	14213	8353	8176	7923	7746	7493	8265	7835	65	2400	500	5600	10	1	13046473	1050	10.05	2.28	12	0.49	801.00	3526.00	12220	20241210	-34.12	5770	20240909	39.51	10050	-19.90	20250224	7670	4.95	20250321	12220	-34.12	20241210	5770	39.51	20240909	6.44	N	173130	500	65 억	233183	N	N	N	N
39	20250324	110916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8120	120	2	1.50	424260920	53193	17.76	7970	8150	7830	10400	5600	8000	7975.88	1.79	16639	8353	8176	7923	7746	7493	8265	7835	65	2400	500	5600	10	1	13046473	1059	10.14	2.30	12	0.41	801.00	3526.00	12220	20241210	-33.55	5770	20240909	40.73	10050	-19.20	20250224	7670	5.87	20250321	12220	-33.55	20241210	5770	40.73	20240909	6.44	N	173130	500	65 억	233183	N	N	N	N
40	20250324	100912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8070	70	2	0.88	312608340	39372	13.15	7970	8100	7830	10400	5600	8000	7939.86	1.79	8650	8353	8176	7923	7746	7493	8265	7835	65	2400	500	5600	10	1	13046473	1053	10.07	2.29	12	0.30	801.00	3526.00	12220	20241210	-33.96	5770	20240909	39.86	10050	-19.70	20250224	7670	5.22	20250321	12220	-33.96	20241210	5770	39.86	20240909	6.44	N	173130	500	65 억	233183	N	N	N	N
41	20250324	090915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7920	-80	5	-1.00	176784680	22400	7.48	7970	8030	7830	10400	5600	8000	7892.17	1.79	3020	8353	8176	7923	7746	7493	8265	7835	65	2400	500	5600	10	1	13046473	1033	9.89	2.25	12	0.17	801.00	3526.00	12220	20241210	-35.19	5770	20240909	37.26	10050	-21.19	20250224	7670	3.26	20250321	12220	-35.19	20241210	5770	37.26	20240909	6.44	N	173130	500	65 억	233183	N	N	N	N
42	20250321	160930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8000	-100	5	-1.23	2334243020	297713	197.33	7980	8100	7670	10530	5670	8100	7840.37	1.80	-3732	8520	8310	8170	7960	7820	8240	7890	65	2430	500	5670	10	1	13046473	1044	9.99	2.27	12	2.28	801.00	3526.00	12220	20241210	-34.53	5770	20240909	38.65	10050	-20.40	20250224	7670	4.30	20250321	12220	-34.53	20241210	5770	38.65	20240909	6.42	N	173130	500	65 억	234320	N	N	N	N
43	20250321	150915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7960	-140	5	-1.73	2253341965	287565	190.61	7980	8100	7670	10530	5670	8100	7835.94	1.80	-5493	8520	8310	8170	7960	7820	8240	7890	65	2430	500	5670	10	1	13046473	1038	9.94	2.26	12	2.20	801.00	3526.00	12220	20241210	-34.86	5770	20240909	37.95	10050	-20.80	20250224	7670	3.78	20250321	12220	-34.86	20241210	5770	37.95	20240909	6.42	N	173130	500	65 억	234320	N	N	N	N
44	20250321	140915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7920	-180	5	-2.22	1860410405	238458	158.06	7980	8100	7670	10530	5670	8100	7801.84	1.80	6132	8520	8310	8170	7960	7820	8240	7890	65	2430	500	5670	10	1	13046473	1033	9.89	2.25	12	1.83	801.00	3526.00	12220	20241210	-35.19	5770	20240909	37.26	10050	-21.19	20250224	7670	3.26	20250321	12220	-35.19	20241210	5770	37.26	20240909	6.42	N	173130	500	65 억	234320	N	N	N	N
45	20250321	130916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8000	-100	5	-1.23	1743733015	223759	148.31	7980	8100	7670	10530	5670	8100	7792.91	1.80	3848	8520	8310	8170	7960	7820	8240	7890	65	2430	500	5670	10	1	13046473	1044	9.99	2.27	12	1.72	801.00	3526.00	12220	20241210	-34.53	5770	20240909	38.65	10050	-20.40	20250224	7670	4.30	20250321	12220	-34.53	20241210	5770	38.65	20240909	6.42	N	173130	500	65 억	234320	N	N	N	N
46	20250321	120917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7980	-120	5	-1.48	1681387160	215956	143.14	7980	8100	7670	10530	5670	8100	7785.79	1.80	5517	8520	8310	8170	7960	7820	8240	7890	65	2430	500	5670	10	1	13046473	1041	9.96	2.26	12	1.66	801.00	3526.00	12220	20241210	-34.70	5770	20240909	38.30	10050	-20.60	20250224	7670	4.04	20250321	12220	-34.70	20241210	5770	38.30	20240909	6.42	N	173130	500	65 억	234320	N	N	N	N
47	20250321	110916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7860	-240	5	-2.96	1514250490	194831	129.14	7980	8100	7670	10530	5670	8100	7772.12	1.80	2793	8520	8310	8170	7960	7820	8240	7890	65	2430	500	5670	10	1	13046473	1025	9.81	2.23	12	1.49	801.00	3526.00	12220	20241210	-35.68	5770	20240909	36.22	10050	-21.79	20250224	7670	2.48	20250321	12220	-35.68	20241210	5770	36.22	20240909	6.42	N	173130	500	65 억	234320	N	N	N	N
48	20250321	100918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7780	-320	5	-3.95	1234247340	158805	105.26	7980	8100	7670	10530	5670	8100	7772.09	1.80	-606	8520	8310	8170	7960	7820	8240	7890	65	2430	500	5670	10	1	13046473	1015	9.71	2.21	12	1.22	801.00	3526.00	12220	20241210	-36.33	5770	20240909	34.84	10050	-22.59	20250224	7670	1.43	20250321	12220	-36.33	20241210	5770	34.84	20240909	6.42	N	173130	500	65 억	234320	N	N	N	N
49	20250321	090922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8000	-100	5	-1.23	31904170	3987	2.64	7980	8100	7970	10530	5670	8100	8002.05	1.80	-530	8520	8310	8170	7960	7820	8240	7890	65	2430	500	5670	10	1	13046473	1044	9.99	2.27	12	0.03	801.00	3526.00	12220	20241210	-34.53	5770	20240909	38.65	10050	-20.40	20250224	7970	0.38	20250321	12220	-34.53	20241210	5770	38.65	20240909	6.42	N	173130	500	65 억	234320	N	N	N	N
50	20250320	161359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8100	-110	5	-1.34	1188015230	145323	85.32	8200	8380	8030	10670	5750	8210	8175.13	1.88	-12017	8723	8466	8313	8056	7903	8390	7980	65	2460	500	5740	10	1	13046473	1057	10.11	2.30	12	1.11	801.00	3526.00	12220	20241210	-33.72	5770	20240909	40.38	10050	-19.40	20250224	7990	1.38	20250312	12220	-33.72	20241210	5770	40.38	20240909	6.40	N	173130	500	65 억	245291	N	N	N	N
51	20250320	150914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	-160	5	-1.95	959547400	117233	68.83	8200	8380	8040	10670	5750	8210	8184.96	1.88	6882	8723	8466	8313	8056	7903	8390	7980	65	2460	500	5740	10	1	13046473	1050	10.05	2.28	12	0.90	801.00	3526.00	12220	20241210	-34.12	5770	20240909	39.51	10050	-19.90	20250224	7990	0.75	20250312	12220	-34.12	20241210	5770	39.51	20240909	6.40	N	173130	500	65 억	245291	N	N	N	N
52	20250320	140917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	-160	5	-1.95	855696200	104339	61.26	8200	8380	8050	10670	5750	8210	8201.12	1.88	7053	8723	8466	8313	8056	7903	8390	7980	65	2460	500	5740	10	1	13046473	1050	10.05	2.28	12	0.80	801.00	3526.00	12220	20241210	-34.12	5770	20240909	39.51	10050	-19.90	20250224	7990	0.75	20250312	12220	-34.12	20241210	5770	39.51	20240909	6.40	N	173130	500	65 억	245291	N	N	N	N
53	20250320	130916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8210	0	3	0.00	671291810	81595	47.91	8200	8380	8070	10670	5750	8210	8227.12	1.88	10244	8723	8466	8313	8056	7903	8390	7980	65	2460	500	5740	10	1	13046473	1071	10.25	2.33	12	0.63	801.00	3526.00	12220	20241210	-32.82	5770	20240909	42.29	10050	-18.31	20250224	7990	2.75	20250312	12220	-32.82	20241210	5770	42.29	20240909	6.40	N	173130	500	65 억	245291	N	N	N	N
54	20250320	120913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8310	100	2	1.22	576854430	70153	41.19	8200	8380	8070	10670	5750	8210	8222.80	1.88	17008	8723	8466	8313	8056	7903	8390	7980	65	2460	500	5740	10	1	13046473	1084	10.37	2.36	12	0.54	801.00	3526.00	12220	20241210	-32.00	5770	20240909	44.02	10050	-17.31	20250224	7990	4.01	20250312	12220	-32.00	20241210	5770	44.02	20240909	6.40	N	173130	500	65 억	245291	N	N	N	N
55	20250320	110915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8220	10	2	0.12	403008970	49230	28.90	8200	8260	8070	10670	5750	8210	8186.25	1.88	7250	8723	8466	8313	8056	7903	8390	7980	65	2460	500	5740	10	1	13046473	1072	10.26	2.33	12	0.38	801.00	3526.00	12220	20241210	-32.73	5770	20240909	42.46	10050	-18.21	20250224	7990	2.88	20250312	12220	-32.73	20241210	5770	42.46	20240909	6.40	N	173130	500	65 억	245291	N	N	N	N
56	20250320	100913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8200	-10	5	-0.12	315508575	38587	22.65	8200	8260	8070	10670	5750	8210	8176.55	1.88	5405	8723	8466	8313	8056	7903	8390	7980	65	2460	500	5740	10	1	13046473	1070	10.24	2.33	12	0.30	801.00	3526.00	12220	20241210	-32.90	5770	20240909	42.11	10050	-18.41	20250224	7990	2.63	20250312	12220	-32.90	20241210	5770	42.11	20240909	6.40	N	173130	500	65 억	245291	N	N	N	N
57	20250320	090917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8210	0	3	0.00	43490150	5320	3.12	8200	8260	8140	10670	5750	8210	8174.84	1.88	968	8723	8466	8313	8056	7903	8390	7980	65	2460	500	5740	10	1	13046473	1071	10.25	2.33	12	0.04	801.00	3526.00	12220	20241210	-32.82	5770	20240909	42.29	10050	-18.31	20250224	7990	2.75	20250312	12220	-32.82	20241210	5770	42.29	20240909	6.40	N	173130	500	65 억	245291	N	N	N	N
58	20250319	160910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8210	-280	5	-3.30	1414604720	169719	92.67	8520	8570	8160	11030	5950	8490	8334.98	2.04	-28201	8790	8640	8480	8330	8170	8715	8405	65	2540	500	5940	10	1	13046473	1071	10.25	2.33	12	1.30	801.00	3526.00	12220	20241210	-32.82	5770	20240909	42.29	10050	-18.31	20250224	7990	2.75	20250312	12220	-32.82	20241210	5770	42.29	20240909	6.55	N	173130	500	65 억	265633	N	N	N	N
59	20250319	150912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8180	-310	5	-3.65	1340891130	160707	87.74	8520	8570	8160	11030	5950	8490	8343.70	2.04	-26368	8790	8640	8480	8330	8170	8715	8405	65	2540	500	5940	10	1	13046473	1067	10.21	2.32	12	1.23	801.00	3526.00	12220	20241210	-33.06	5770	20240909	41.77	10050	-18.61	20250224	7990	2.38	20250312	12220	-33.06	20241210	5770	41.77	20240909	6.55	N	173130	500	65 억	265633	N	N	N	N
60	20250319	140914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8170	-320	5	-3.77	1236903305	148004	80.81	8520	8570	8160	11030	5950	8490	8357.23	2.04	-24259	8790	8640	8480	8330	8170	8715	8405	65	2540	500	5940	10	1	13046473	1066	10.20	2.32	12	1.13	801.00	3526.00	12220	20241210	-33.14	5770	20240909	41.59	10050	-18.71	20250224	7990	2.25	20250312	12220	-33.14	20241210	5770	41.59	20240909	6.55	N	173130	500	65 억	265633	N	N	N	N
61	20250319	130912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8260	-230	5	-2.71	1022632225	121948	66.58	8520	8570	8230	11030	5950	8490	8385.80	2.04	-17283	8790	8640	8480	8330	8170	8715	8405	65	2540	500	5940	10	1	13046473	1078	10.31	2.34	12	0.93	801.00	3526.00	12220	20241210	-32.41	5770	20240909	43.15	10050	-17.81	20250224	7990	3.38	20250312	12220	-32.41	20241210	5770	43.15	20240909	6.55	N	173130	500	65 억	265633	N	N	N	N
62	20250319	120911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8380	-110	5	-1.30	734759405	87312	47.67	8520	8570	8320	11030	5950	8490	8415.33	2.04	-7706	8790	8640	8480	8330	8170	8715	8405	65	2540	500	5940	10	1	13046473	1093	10.46	2.38	12	0.67	801.00	3526.00	12220	20241210	-31.42	5770	20240909	45.23	10050	-16.62	20250224	7990	4.88	20250312	12220	-31.42	20241210	5770	45.23	20240909	6.55	N	173130	500	65 억	265633	N	N	N	N
63	20250319	110911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8470	-20	5	-0.24	585131535	69518	37.96	8520	8570	8320	11030	5950	8490	8416.98	2.04	-14254	8790	8640	8480	8330	8170	8715	8405	65	2540	500	5940	10	1	13046473	1105	10.57	2.40	12	0.53	801.00	3526.00	12220	20241210	-30.69	5770	20240909	46.79	10050	-15.72	20250224	7990	6.01	20250312	12220	-30.69	20241210	5770	46.79	20240909	6.55	N	173130	500	65 억	265633	N	N	N	N
64	20250319	100912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8370	-120	5	-1.41	456516745	54277	29.63	8520	8570	8320	11030	5950	8490	8410.87	2.04	-17716	8790	8640	8480	8330	8170	8715	8405	65	2540	500	5940	10	1	13046473	1092	10.45	2.37	12	0.42	801.00	3526.00	12220	20241210	-31.51	5770	20240909	45.06	10050	-16.72	20250224	7990	4.76	20250312	12220	-31.51	20241210	5770	45.06	20240909	6.55	N	173130	500	65 억	265633	N	N	N	N
65	20250319	090915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8470	-20	5	-0.24	58474840	6874	3.75	8520	8570	8460	11030	5950	8490	8506.67	2.04	-4	8790	8640	8480	8330	8170	8715	8405	65	2540	500	5940	10	1	13046473	1105	10.57	2.40	12	0.05	801.00	3526.00	12220	20241210	-30.69	5770	20240909	46.79	10050	-15.72	20250224	7990	6.01	20250312	12220	-30.69	20241210	5770	46.79	20240909	6.55	N	173130	500	65 억	265633	N	N	N	N
66	20250318	160907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8490	80	2	0.95	1552898185	182729	113.64	8370	8630	8320	10930	5890	8410	8498.37	2.27	-30321	8636	8522	8316	8202	7996	8580	8260	65	2520	500	5880	10	1	13046473	1108	10.60	2.41	12	1.40	801.00	3526.00	12220	20241210	-30.52	5770	20240909	47.14	10050	-15.52	20250224	7990	6.26	20250312	12220	-30.52	20241210	5770	47.14	20240909	6.55	N	173130	500	65 억	295832	N	N	N	N
67	20250318	150912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8510	100	2	1.19	1521810255	179071	111.37	8370	8630	8320	10930	5890	8410	8498.36	2.27	-28646	8636	8522	8316	8202	7996	8580	8260	65	2520	500	5880	10	1	13046473	1110	10.62	2.41	12	1.37	801.00	3526.00	12220	20241210	-30.36	5770	20240909	47.49	10050	-15.32	20250224	7990	6.51	20250312	12220	-30.36	20241210	5770	47.49	20240909	6.55	N	173130	500	65 억	295832	N	N	N	N
68	20250318	140909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8560	150	2	1.78	1404939625	165350	102.84	8370	8630	8320	10930	5890	8410	8496.76	2.27	-30135	8636	8522	8316	8202	7996	8580	8260	65	2520	500	5880	10	1	13046473	1117	10.69	2.43	12	1.27	801.00	3526.00	12220	20241210	-29.95	5770	20240909	48.35	10050	-14.83	20250224	7990	7.13	20250312	12220	-29.95	20241210	5770	48.35	20240909	6.55	N	173130	500	65 억	295832	N	N	N	N
69	20250318	130908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8520	110	2	1.31	1225534300	144370	89.79	8370	8630	8320	10930	5890	8410	8488.84	2.27	-27214	8636	8522	8316	8202	7996	8580	8260	65	2520	500	5880	10	1	13046473	1112	10.64	2.42	12	1.11	801.00	3526.00	12220	20241210	-30.28	5770	20240909	47.66	10050	-15.22	20250224	7990	6.63	20250312	12220	-30.28	20241210	5770	47.66	20240909	6.55	N	173130	500	65 억	295832	N	N	N	N
70	20250318	120909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8560	150	2	1.78	997388130	117652	73.17	8370	8630	8320	10930	5890	8410	8477.44	2.27	-35512	8636	8522	8316	8202	7996	8580	8260	65	2520	500	5880	10	1	13046473	1117	10.69	2.43	12	0.90	801.00	3526.00	12220	20241210	-29.95	5770	20240909	48.35	10050	-14.83	20250224	7990	7.13	20250312	12220	-29.95	20241210	5770	48.35	20240909	6.55	N	173130	500	65 억	295832	N	N	N	N
71	20250318	110907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8570	160	2	1.90	795361530	94137	58.55	8370	8630	8320	10930	5890	8410	8448.98	2.27	-19979	8636	8522	8316	8202	7996	8580	8260	65	2520	500	5880	10	1	13046473	1118	10.70	2.43	12	0.72	801.00	3526.00	12220	20241210	-29.87	5770	20240909	48.53	10050	-14.73	20250224	7990	7.26	20250312	12220	-29.87	20241210	5770	48.53	20240909	6.55	N	173130	500	65 억	295832	N	N	N	N
72	20250318	100911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8430	20	2	0.24	456176605	54316	33.78	8370	8460	8320	10930	5890	8410	8398.57	2.27	-23122	8636	8522	8316	8202	7996	8580	8260	65	2520	500	5880	10	1	13046473	1100	10.52	2.39	12	0.42	801.00	3526.00	12220	20241210	-31.01	5770	20240909	46.10	10050	-16.12	20250224	7990	5.51	20250312	12220	-31.01	20241210	5770	46.10	20240909	6.55	N	173130	500	65 억	295832	N	N	N	N
73	20250318	090913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8440	30	2	0.36	221136070	26233	16.32	8370	8460	8340	10930	5890	8410	8429.69	2.27	-19367	8636	8522	8316	8202	7996	8580	8260	65	2520	500	5880	10	1	13046473	1101	10.54	2.39	12	0.20	801.00	3526.00	12220	20241210	-30.93	5770	20240909	46.27	10050	-16.02	20250224	7990	5.63	20250312	12220	-30.93	20241210	5770	46.27	20240909	6.55	N	173130	500	65 억	295832	N	N	N	N
74	20250317	160906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8410	160	2	1.94	1322357810	159941	108.89	8240	8430	8110	10720	5780	8250	8266.56	2.01	33731	8650	8450	8280	8080	7910	8550	8180	65	2470	500	5770	10	1	13046473	1097	10.50	2.39	12	1.23	801.00	3526.00	12220	20241210	-31.18	5770	20240909	45.75	10050	-16.32	20250224	7990	5.26	20250312	12220	-31.18	20241210	5770	45.75	20240909	6.59	N	173130	500	65 억	262727	N	N	N	N
75	20250317	150906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8380	130	2	1.58	1264690230	153083	104.22	8240	8400	8110	10720	5780	8250	8261.47	2.01	33443	8650	8450	8280	8080	7910	8550	8180	65	2470	500	5770	10	1	13046473	1093	10.46	2.38	12	1.17	801.00	3526.00	12220	20241210	-31.42	5770	20240909	45.23	10050	-16.62	20250224	7990	4.88	20250312	12220	-31.42	20241210	5770	45.23	20240909	6.59	N	173130	500	65 억	262727	N	N	N	N
76	20250317	140907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8280	30	2	0.36	1011167625	122703	83.54	8240	8350	8110	10720	5780	8250	8240.77	2.01	15634	8650	8450	8280	8080	7910	8550	8180	65	2470	500	5770	10	1	13046473	1080	10.34	2.35	12	0.94	801.00	3526.00	12220	20241210	-32.24	5770	20240909	43.50	10050	-17.61	20250224	7990	3.63	20250312	12220	-32.24	20241210	5770	43.50	20240909	6.59	N	173130	500	65 억	262727	N	N	N	N
77	20250317	130907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8290	40	2	0.48	861995450	104667	71.26	8240	8350	8110	10720	5780	8250	8235.60	2.01	12100	8650	8450	8280	8080	7910	8550	8180	65	2470	500	5770	10	1	13046473	1082	10.35	2.35	12	0.80	801.00	3526.00	12220	20241210	-32.16	5770	20240909	43.67	10050	-17.51	20250224	7990	3.75	20250312	12220	-32.16	20241210	5770	43.67	20240909	6.59	N	173130	500	65 억	262727	N	N	N	N
78	20250317	120906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8220	-30	5	-0.36	682548050	83022	56.52	8240	8330	8110	10720	5780	8250	8221.29	2.01	5038	8650	8450	8280	8080	7910	8550	8180	65	2470	500	5770	10	1	13046473	1072	10.26	2.33	12	0.64	801.00	3526.00	12220	20241210	-32.73	5770	20240909	42.46	10050	-18.21	20250224	7990	2.88	20250312	12220	-32.73	20241210	5770	42.46	20240909	6.59	N	173130	500	65 억	262727	N	N	N	N
79	20250317	110906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8280	30	2	0.36	569896545	69402	47.25	8240	8330	8110	10720	5780	8250	8211.53	2.01	6950	8650	8450	8280	8080	7910	8550	8180	65	2470	500	5770	10	1	13046473	1080	10.34	2.35	12	0.53	801.00	3526.00	12220	20241210	-32.24	5770	20240909	43.50	10050	-17.61	20250224	7990	3.63	20250312	12220	-32.24	20241210	5770	43.50	20240909	6.59	N	173130	500	65 억	262727	N	N	N	N
80	20250317	100906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8200	-50	5	-0.61	362284010	44356	30.20	8240	8250	8110	10720	5780	8250	8167.64	2.01	-6217	8650	8450	8280	8080	7910	8550	8180	65	2470	500	5770	10	1	13046473	1070	10.24	2.33	12	0.34	801.00	3526.00	12220	20241210	-32.90	5770	20240909	42.11	10050	-18.41	20250224	7990	2.63	20250312	12220	-32.90	20241210	5770	42.11	20240909	6.59	N	173130	500	65 억	262727	N	N	N	N
81	20250317	090907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8190	-60	5	-0.73	73464040	8974	6.11	8240	8240	8160	10720	5780	8250	8186.32	2.01	624	8650	8450	8280	8080	7910	8550	8180	65	2470	500	5770	10	1	13046473	1069	10.22	2.32	12	0.07	801.00	3526.00	12220	20241210	-32.98	5770	20240909	41.94	10050	-18.51	20250224	7990	2.50	20250312	12220	-32.98	20241210	5770	41.94	20240909	6.59	N	173130	500	65 억	262727	N	N	N	N
82	20250314	160903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8250	120	2	1.48	1187690195	143949	164.23	8130	8480	8110	10560	5700	8130	8250.77	1.90	15236	8370	8250	8160	8040	7950	8310	8100	65	2430	500	5690	10	1	13046473	1076	10.30	2.34	12	1.10	801.00	3526.00	12220	20241210	-32.49	5770	20240909	42.98	10050	-17.91	20250224	7990	3.25	20250312	12220	-32.49	20241210	5770	42.98	20240909	6.60	N	173130	500	65 억	247370	N	N	N	N
83	20250314	150909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8140	10	2	0.12	1062010835	128693	146.83	8130	8480	8110	10560	5700	8130	8252.28	1.90	20164	8370	8250	8160	8040	7950	8310	8100	65	2430	500	5690	10	1	13046473	1062	10.16	2.31	12	0.99	801.00	3526.00	12220	20241210	-33.39	5770	20240909	41.07	10050	-19.00	20250224	7990	1.88	20250312	12220	-33.39	20241210	5770	41.07	20240909	6.60	N	173130	500	65 억	247370	N	N	N	N
84	20250314	140903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8270	140	2	1.72	776019570	93764	106.98	8130	8480	8130	10560	5700	8130	8276.31	1.90	22937	8370	8250	8160	8040	7950	8310	8100	65	2430	500	5690	10	1	13046473	1079	10.32	2.35	12	0.72	801.00	3526.00	12220	20241210	-32.32	5770	20240909	43.33	10050	-17.71	20250224	7990	3.50	20250312	12220	-32.32	20241210	5770	43.33	20240909	6.60	N	173130	500	65 억	247370	N	N	N	N
85	20250314	130902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8310	180	2	2.21	691170990	83544	95.32	8130	8480	8130	10560	5700	8130	8273.14	1.90	21937	8370	8250	8160	8040	7950	8310	8100	65	2430	500	5690	10	1	13046473	1084	10.37	2.36	12	0.64	801.00	3526.00	12220	20241210	-32.00	5770	20240909	44.02	10050	-17.31	20250224	7990	4.01	20250312	12220	-32.00	20241210	5770	44.02	20240909	6.60	N	173130	500	65 억	247370	N	N	N	N
86	20250314	120905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8270	140	2	1.72	564556705	68272	77.89	8130	8480	8130	10560	5700	8130	8269.23	1.90	18476	8370	8250	8160	8040	7950	8310	8100	65	2430	500	5690	10	1	13046473	1079	10.32	2.35	12	0.52	801.00	3526.00	12220	20241210	-32.32	5770	20240909	43.33	10050	-17.71	20250224	7990	3.50	20250312	12220	-32.32	20241210	5770	43.33	20240909	6.60	N	173130	500	65 억	247370	N	N	N	N
87	20250314	110904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8290	160	2	1.97	507765665	61428	70.08	8130	8480	8130	10560	5700	8130	8266.03	1.90	16610	8370	8250	8160	8040	7950	8310	8100	65	2430	500	5690	10	1	13046473	1082	10.35	2.35	12	0.47	801.00	3526.00	12220	20241210	-32.16	5770	20240909	43.67	10050	-17.51	20250224	7990	3.75	20250312	12220	-32.16	20241210	5770	43.67	20240909	6.60	N	173130	500	65 억	247370	N	N	N	N
88	20250314	100903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8320	190	2	2.34	240271055	29092	33.19	8130	8480	8130	10560	5700	8130	8259.01	1.90	1272	8370	8250	8160	8040	7950	8310	8100	65	2430	500	5690	10	1	13046473	1085	10.39	2.36	12	0.22	801.00	3526.00	12220	20241210	-31.91	5770	20240909	44.19	10050	-17.21	20250224	7990	4.13	20250312	12220	-31.91	20241210	5770	44.19	20240909	6.60	N	173130	500	65 억	247370	N	N	N	N
89	20250314	090907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8150	20	2	0.25	13788230	1691	1.93	8130	8180	8130	10560	5700	8130	8153.89	1.90	509	8370	8250	8160	8040	7950	8310	8100	65	2430	500	5690	10	1	13046473	1063	10.17	2.31	12	0.01	801.00	3526.00	12220	20241210	-33.31	5770	20240909	41.25	10050	-18.91	20250224	7990	2.00	20250312	12220	-33.31	20241210	5770	41.25	20240909	6.60	N	173130	500	65 억	247370	N	N	N	N
90	20250313	160858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8130	-10	5	-0.12	717123310	87592	46.42	8080	8280	8070	10580	5700	8140	8187.11	1.65	28385	8413	8276	8133	7996	7853	8345	8065	65	2440	500	5690	10	1	13046473	1061	10.15	2.31	12	0.67	801.00	3526.00	12220	20241210	-33.47	5770	20240909	40.90	10050	-19.10	20250224	7990	1.75	20250312	12220	-33.47	20241210	5770	40.90	20240909	6.67	N	173130	500	65 억	215606	N	N	N	N
91	20250313	150859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8160	20	2	0.25	681500605	83209	44.10	8080	8280	8070	10580	5700	8140	8190.23	1.65	29974	8413	8276	8133	7996	7853	8345	8065	65	2440	500	5690	10	1	13046473	1065	10.19	2.31	12	0.64	801.00	3526.00	12220	20241210	-33.22	5770	20240909	41.42	10050	-18.81	20250224	7990	2.13	20250312	12220	-33.22	20241210	5770	41.42	20240909	6.67	N	173130	500	65 억	215606	N	N	N	N
92	20250313	140857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8190	50	2	0.61	615290800	75077	39.79	8080	8280	8070	10580	5700	8140	8195.46	1.65	28396	8413	8276	8133	7996	7853	8345	8065	65	2440	500	5690	10	1	13046473	1069	10.22	2.32	12	0.58	801.00	3526.00	12220	20241210	-32.98	5770	20240909	41.94	10050	-18.51	20250224	7990	2.50	20250312	12220	-32.98	20241210	5770	41.94	20240909	6.67	N	173130	500	65 억	215606	N	N	N	N
93	20250313	130858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8170	30	2	0.37	589142660	71880	38.10	8080	8280	8070	10580	5700	8140	8196.20	1.65	27875	8413	8276	8133	7996	7853	8345	8065	65	2440	500	5690	10	1	13046473	1066	10.20	2.32	12	0.55	801.00	3526.00	12220	20241210	-33.14	5770	20240909	41.59	10050	-18.71	20250224	7990	2.25	20250312	12220	-33.14	20241210	5770	41.59	20240909	6.67	N	173130	500	65 억	215606	N	N	N	N
94	20250313	120858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8180	40	2	0.49	293539940	36018	19.09	8080	8210	8070	10580	5700	8140	8149.81	1.65	5792	8413	8276	8133	7996	7853	8345	8065	65	2440	500	5690	10	1	13046473	1067	10.21	2.32	12	0.28	801.00	3526.00	12220	20241210	-33.06	5770	20240909	41.77	10050	-18.61	20250224	7990	2.38	20250312	12220	-33.06	20241210	5770	41.77	20240909	6.67	N	173130	500	65 억	215606	N	N	N	N
95	20250313	110859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8190	50	2	0.61	241634400	29651	15.72	8080	8210	8070	10580	5700	8140	8149.28	1.65	4279	8413	8276	8133	7996	7853	8345	8065	65	2440	500	5690	10	1	13046473	1069	10.22	2.32	12	0.23	801.00	3526.00	12220	20241210	-32.98	5770	20240909	41.94	10050	-18.51	20250224	7990	2.50	20250312	12220	-32.98	20241210	5770	41.94	20240909	6.67	N	173130	500	65 억	215606	N	N	N	N
96	20250313	100857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8140	0	3	0.00	171160280	21025	11.14	8080	8190	8070	10580	5700	8140	8140.80	1.65	-1157	8413	8276	8133	7996	7853	8345	8065	65	2440	500	5690	10	1	13046473	1062	10.16	2.31	12	0.16	801.00	3526.00	12220	20241210	-33.39	5770	20240909	41.07	10050	-19.00	20250224	7990	1.88	20250312	12220	-33.39	20241210	5770	41.07	20240909	6.67	N	173130	500	65 억	215606	N	N	N	N
97	20250313	090900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8160	20	2	0.25	43635080	5360	2.84	8080	8190	8070	10580	5700	8140	8140.87	1.65	2738	8413	8276	8133	7996	7853	8345	8065	65	2440	500	5690	10	1	13046473	1065	10.19	2.31	12	0.04	801.00	3526.00	12220	20241210	-33.22	5770	20240909	41.42	10050	-18.81	20250224	7990	2.13	20250312	12220	-33.22	20241210	5770	41.42	20240909	6.67	N	173130	500	65 억	215606	N	N	N	N
98	20250312	160853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8140	50	2	0.62	1528396780	187923	96.88	8000	8270	7990	10510	5670	8090	8133.08	1.60	7040	8860	8475	8275	7890	7690	8375	7790	65	2420	500	5660	10	1	13046473	1062	10.16	2.31	12	1.44	801.00	3526.00	12220	20241210	-33.39	5770	20240909	41.07	10050	-19.00	20250224	7990	1.88	20250312	12220	-33.39	20241210	5770	41.07	20240909	6.83	N	173130	500	65 억	208566	N	N	N	N
99	20250312	150854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8130	40	2	0.49	1371981050	168694	86.97	8000	8270	7990	10510	5670	8090	8132.98	1.60	16481	8860	8475	8275	7890	7690	8375	7790	65	2420	500	5660	10	1	13046473	1061	10.15	2.31	12	1.29	801.00	3526.00	12220	20241210	-33.47	5770	20240909	40.90	10050	-19.10	20250224	7990	1.75	20250312	12220	-33.47	20241210	5770	40.90	20240909	6.83	N	173130	500	65 억	208566	N	N	N	N
100	20250312	140852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8150	60	2	0.74	1042270790	127879	65.93	8000	8270	7990	10510	5670	8090	8150.49	1.60	10498	8860	8475	8275	7890	7690	8375	7790	65	2420	500	5660	10	1	13046473	1063	10.17	2.31	12	0.98	801.00	3526.00	12220	20241210	-33.31	5770	20240909	41.25	10050	-18.91	20250224	7990	2.00	20250312	12220	-33.31	20241210	5770	41.25	20240909	6.83	N	173130	500	65 억	208566	N	N	N	N
101	20250312	130853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8170	80	2	0.99	995221350	122117	62.96	8000	8270	7990	10510	5670	8090	8149.79	1.60	7492	8860	8475	8275	7890	7690	8375	7790	65	2420	500	5660	10	1	13046473	1066	10.20	2.32	12	0.94	801.00	3526.00	12220	20241210	-33.14	5770	20240909	41.59	10050	-18.71	20250224	7990	2.25	20250312	12220	-33.14	20241210	5770	41.59	20240909	6.83	N	173130	500	65 억	208566	N	N	N	N
102	20250312	120855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8190	100	2	1.24	908536600	111530	57.50	8000	8270	7990	10510	5670	8090	8146.17	1.60	7337	8860	8475	8275	7890	7690	8375	7790	65	2420	500	5660	10	1	13046473	1069	10.22	2.32	12	0.85	801.00	3526.00	12220	20241210	-32.98	5770	20240909	41.94	10050	-18.51	20250224	7990	2.50	20250312	12220	-32.98	20241210	5770	41.94	20240909	6.83	N	173130	500	65 억	208566	N	N	N	N
103	20250312	110849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8230	140	2	1.73	844645450	103727	53.48	8000	8270	7990	10510	5670	8090	8143.02	1.60	7295	8860	8475	8275	7890	7690	8375	7790	65	2420	500	5660	10	1	13046473	1074	10.27	2.33	12	0.80	801.00	3526.00	12220	20241210	-32.65	5770	20240909	42.63	10050	-18.11	20250224	7990	3.00	20250312	12220	-32.65	20241210	5770	42.63	20240909	6.83	N	173130	500	65 억	208566	N	N	N	N
104	20250312	100850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8160	70	2	0.87	490471630	60477	31.18	8000	8260	7990	10510	5670	8090	8110.09	1.60	5971	8860	8475	8275	7890	7690	8375	7790	65	2420	500	5660	10	1	13046473	1065	10.19	2.31	12	0.46	801.00	3526.00	12220	20241210	-33.22	5770	20240909	41.42	10050	-18.81	20250224	7990	2.13	20250312	12220	-33.22	20241210	5770	41.42	20240909	6.83	N	173130	500	65 억	208566	N	N	N	N
105	20250312	090857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8070	-20	5	-0.25	93607410	11681	6.02	8000	8170	7990	10510	5670	8090	8012.99	1.60	-4801	8860	8475	8275	7890	7690	8375	7790	65	2420	500	5660	10	1	13046473	1053	10.07	2.29	12	0.09	801.00	3526.00	12220	20241210	-33.96	5770	20240909	39.86	10050	-19.70	20250224	7990	1.00	20250312	12220	-33.96	20241210	5770	39.86	20240909	6.83	N	173130	500	65 억	208566	N	N	N	N
106	20250311	160845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8090	-380	5	-4.49	1579764375	191694	71.04	8210	8660	8075	11010	5930	8470	8242.34	1.58	-17639	8970	8720	8380	8130	7790	8845	8255	65	2540	500	5920	10	1	13046473	1055	10.10	2.29	12	1.47	801.00	3526.00	12220	20241210	-33.80	5770	20240909	40.21	10050	-19.50	20250224	8040	0.62	20250310	12220	-33.80	20241210	5770	40.21	20240909	7.00	N	173130	500	65 억	206161	N	N	N	N
107	20250311	150849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8120	-350	5	-4.13	1401624510	169682	62.88	8210	8660	8100	11010	5930	8470	8260.29	1.58	-19844	8970	8720	8380	8130	7790	8845	8255	65	2540	500	5920	10	1	13046473	1059	10.14	2.30	12	1.30	801.00	3526.00	12220	20241210	-33.55	5770	20240909	40.73	10050	-19.20	20250224	8040	1.00	20250310	12220	-33.55	20241210	5770	40.73	20240909	7.00	N	173130	500	65 억	206161	N	N	N	N
108	20250311	140851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8220	-250	5	-2.95	1066305210	128478	47.61	8210	8660	8180	11010	5930	8470	8299.50	1.58	-9387	8970	8720	8380	8130	7790	8845	8255	65	2540	500	5920	10	1	13046473	1072	10.26	2.33	12	0.98	801.00	3526.00	12220	20241210	-32.73	5770	20240909	42.46	10050	-18.21	20250224	8040	2.24	20250310	12220	-32.73	20241210	5770	42.46	20240909	7.00	N	173130	500	65 억	206161	N	N	N	N
109	20250311	130849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8250	-220	5	-2.60	933205220	112278	41.61	8210	8660	8180	11010	5930	8470	8311.54	1.58	-5795	8970	8720	8380	8130	7790	8845	8255	65	2540	500	5920	10	1	13046473	1076	10.30	2.34	12	0.86	801.00	3526.00	12220	20241210	-32.49	5770	20240909	42.98	10050	-17.91	20250224	8040	2.61	20250310	12220	-32.49	20241210	5770	42.98	20240909	7.00	N	173130	500	65 억	206161	N	N	N	N
110	20250311	120847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8300	-170	5	-2.01	616335280	73758	27.33	8210	8660	8210	11010	5930	8470	8356.17	1.58	-52	8970	8720	8380	8130	7790	8845	8255	65	2540	500	5920	10	1	13046473	1083	10.36	2.35	12	0.57	801.00	3526.00	12220	20241210	-32.08	5770	20240909	43.85	10050	-17.41	20250224	8040	3.23	20250310	12220	-32.08	20241210	5770	43.85	20240909	7.00	N	173130	500	65 억	206161	N	N	N	N
111	20250311	110847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8320	-150	5	-1.77	544732740	65185	24.16	8210	8660	8210	11010	5930	8470	8356.70	1.58	1563	8970	8720	8380	8130	7790	8845	8255	65	2540	500	5920	10	1	13046473	1085	10.39	2.36	12	0.50	801.00	3526.00	12220	20241210	-31.91	5770	20240909	44.19	10050	-17.21	20250224	8040	3.48	20250310	12220	-31.91	20241210	5770	44.19	20240909	7.00	N	173130	500	65 억	206161	N	N	N	N
112	20250311	100849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8330	-140	5	-1.65	384364960	45871	17.00	8210	8660	8210	11010	5930	8470	8379.24	1.58	2838	8970	8720	8380	8130	7790	8845	8255	65	2540	500	5920	10	1	13046473	1087	10.40	2.36	12	0.35	801.00	3526.00	12220	20241210	-31.83	5770	20240909	44.37	10050	-17.11	20250224	8040	3.61	20250310	12220	-31.83	20241210	5770	44.37	20240909	7.00	N	173130	500	65 억	206161	N	N	N	N
113	20250311	090849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8390	-80	5	-0.94	116105230	13946	5.17	8210	8410	8210	11010	5930	8470	8325.24	1.58	1094	8970	8720	8380	8130	7790	8845	8255	65	2540	500	5920	10	1	13046473	1095	10.47	2.38	12	0.11	801.00	3526.00	12220	20241210	-31.34	5770	20240909	45.41	10050	-16.52	20250224	8040	4.35	20250310	12220	-31.34	20241210	5770	45.41	20240909	7.00	N	173130	500	65 억	206161	N	N	N	N
114	20250310	160841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8470	-100	5	-1.17	2241352385	268835	57.62	8220	8630	8040	11140	6000	8570	8337.20	1.27	39944	9716	9142	8636	8062	7556	8890	7810	65	2570	500	5990	10	1	13046473	1105	10.57	2.40	12	2.06	801.00	3526.00	12220	20241210	-30.69	5770	20240909	46.79	10050	-15.72	20250224	8040	5.35	20250310	12220	-30.69	20241210	5770	46.79	20240909	7.02	N	173130	500	65 억	166251	N	N	N	N
115	20250310	150847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8530	-40	5	-0.47	2106434475	252912	54.21	8220	8630	8040	11140	6000	8570	8328.71	1.27	34258	9716	9142	8636	8062	7556	8890	7810	65	2570	500	5990	10	1	13046473	1113	10.65	2.42	12	1.94	801.00	3526.00	12220	20241210	-30.20	5770	20240909	47.83	10050	-15.12	20250224	8040	6.09	20250310	12220	-30.20	20241210	5770	47.83	20240909	7.02	N	173130	500	65 억	166251	N	N	N	N
116	20250310	140845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8600	30	2	0.35	1995008035	239841	51.40	8220	8630	8040	11140	6000	8570	8318.02	1.27	30416	9716	9142	8636	8062	7556	8890	7810	65	2570	500	5990	10	1	13046473	1122	10.74	2.44	12	1.84	801.00	3526.00	12220	20241210	-29.62	5770	20240909	49.05	10050	-14.43	20250224	8040	6.97	20250310	12220	-29.62	20241210	5770	49.05	20240909	7.02	N	173130	500	65 억	166251	N	N	N	N
117	20250310	130844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8530	-40	5	-0.47	1812578800	218614	46.86	8220	8620	8040	11140	6000	8570	8291.20	1.27	19925	9716	9142	8636	8062	7556	8890	7810	65	2570	500	5990	10	1	13046473	1113	10.65	2.42	12	1.68	801.00	3526.00	12220	20241210	-30.20	5770	20240909	47.83	10050	-15.12	20250224	8040	6.09	20250310	12220	-30.20	20241210	5770	47.83	20240909	7.02	N	173130	500	65 억	166251	N	N	N	N
118	20250310	120842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8470	-100	5	-1.17	1616366485	195659	41.94	8220	8550	8040	11140	6000	8570	8261.11	1.27	15164	9716	9142	8636	8062	7556	8890	7810	65	2570	500	5990	10	1	13046473	1105	10.57	2.40	12	1.50	801.00	3526.00	12220	20241210	-30.69	5770	20240909	46.79	10050	-15.72	20250224	8040	5.35	20250310	12220	-30.69	20241210	5770	46.79	20240909	7.02	N	173130	500	65 억	166251	N	N	N	N
119	20250310	110842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8500	-70	5	-0.82	1492711645	181056	38.81	8220	8550	8040	11140	6000	8570	8244.44	1.27	14321	9716	9142	8636	8062	7556	8890	7810	65	2570	500	5990	10	1	13046473	1109	10.61	2.41	12	1.39	801.00	3526.00	12220	20241210	-30.44	5770	20240909	47.31	10050	-15.42	20250224	8040	5.72	20250310	12220	-30.44	20241210	5770	47.31	20240909	7.02	N	173130	500	65 억	166251	N	N	N	N
120	20250310	100842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8310	-260	5	-3.03	1239053555	150998	32.36	8220	8410	8040	11140	6000	8570	8205.71	1.27	12098	9716	9142	8636	8062	7556	8890	7810	65	2570	500	5990	10	1	13046473	1084	10.37	2.36	12	1.16	801.00	3526.00	12220	20241210	-32.00	5770	20240909	44.02	10050	-17.31	20250224	8040	3.36	20250310	12220	-32.00	20241210	5770	44.02	20240909	7.02	N	173130	500	65 억	166251	N	N	N	N
121	20250310	090844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8120	-450	5	-5.25	487127845	59971	12.85	8220	8220	8040	11140	6000	8570	8122.57	1.27	-6239	9716	9142	8636	8062	7556	8890	7810	65	2570	500	5990	10	1	13046473	1059	10.14	2.30	12	0.46	801.00	3526.00	12220	20241210	-33.55	5770	20240909	40.73	10050	-19.20	20250224	8040	1.00	20250310	12220	-33.55	20241210	5770	40.73	20240909	7.02	N	173130	500	65 억	166251	N	N	N	N
122	20250307	160840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8570	-580	5	-6.34	4013657380	462760	251.71	9020	9210	8130	11890	6410	9150	8673.51	0.78	64808	9416	9282	9106	8972	8796	9195	8885	65	2740	500	6400	10	1	13046473	1118	10.70	2.43	12	3.55	801.00	3526.00	12220	20241210	-29.87	5770	20240909	48.53	10050	-14.73	20250224	8050	6.46	20250102	12220	-29.87	20241210	5770	48.53	20240909	7.37	N	173130	500	65 억	101204	N	N	N	N
123	20250307	150844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8500	-650	5	-7.10	3723808090	428700	233.18	9020	9210	8130	11890	6410	9150	8686.28	0.78	60929	9416	9282	9106	8972	8796	9195	8885	65	2740	500	6400	10	1	13046473	1109	10.61	2.41	12	3.29	801.00	3526.00	12220	20241210	-30.44	5770	20240909	47.31	10050	-15.42	20250224	8050	5.59	20250102	12220	-30.44	20241210	5770	47.31	20240909	7.37	N	173130	500	65 억	101204	N	N	N	N
124	20250307	140841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8650	-500	5	-5.46	1796846870	203257	110.56	9020	9210	8130	11890	6410	9150	8840.27	0.78	15086	9416	9282	9106	8972	8796	9195	8885	65	2740	500	6400	10	1	13046473	1129	10.80	2.45	12	1.56	801.00	3526.00	12220	20241210	-29.21	5770	20240909	49.91	10050	-13.93	20250224	8050	7.45	20250102	12220	-29.21	20241210	5770	49.91	20240909	7.37	N	173130	500	65 억	101204	N	N	N	N
125	20250307	130843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9040	-110	5	-1.20	796302350	87919	47.82	9020	9210	8900	11890	6410	9150	9057.22	0.78	7121	9416	9282	9106	8972	8796	9195	8885	65	2740	500	6400	10	1	13046473	1179	11.29	2.56	12	0.67	801.00	3526.00	12220	20241210	-26.02	5770	20240909	56.67	10050	-10.05	20250224	8050	12.30	20250102	12220	-26.02	20241210	5770	56.67	20240909	7.37	N	173130	500	65 억	101204	N	N	N	N
126	20250307	120843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9020	-130	5	-1.42	741720420	81868	44.53	9020	9210	8900	11890	6410	9150	9059.95	0.78	6707	9416	9282	9106	8972	8796	9195	8885	65	2740	500	6400	10	1	13046473	1177	11.26	2.56	12	0.63	801.00	3526.00	12220	20241210	-26.19	5770	20240909	56.33	10050	-10.25	20250224	8050	12.05	20250102	12220	-26.19	20241210	5770	56.33	20240909	7.37	N	173130	500	65 억	101204	N	N	N	N
127	20250307	110842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9050	-100	5	-1.09	619726150	68352	37.18	9020	9210	8900	11890	6410	9150	9066.68	0.78	7420	9416	9282	9106	8972	8796	9195	8885	65	2740	500	6400	10	1	13046473	1181	11.30	2.57	12	0.52	801.00	3526.00	12220	20241210	-25.94	5770	20240909	56.85	10050	-9.95	20250224	8050	12.42	20250102	12220	-25.94	20241210	5770	56.85	20240909	7.37	N	173130	500	65 억	101204	N	N	N	N
128	20250307	100839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9110	-40	5	-0.44	340146680	37709	20.51	9020	9120	8900	11890	6410	9150	9020.30	0.78	4724	9416	9282	9106	8972	8796	9195	8885	65	2740	500	6400	10	1	13046473	1189	11.37	2.58	12	0.29	801.00	3526.00	12220	20241210	-25.45	5770	20240909	57.89	10050	-9.35	20250224	8050	13.17	20250102	12220	-25.45	20241210	5770	57.89	20240909	7.37	N	173130	500	65 억	101204	N	N	N	N
129	20250307	090845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8940	-210	5	-2.30	109245430	12183	6.63	9020	9100	8940	11890	6410	9150	8967.01	0.78	-2478	9416	9282	9106	8972	8796	9195	8885	65	2740	500	6400	10	1	13046473	1166	11.16	2.54	12	0.09	801.00	3526.00	12220	20241210	-26.84	5770	20240909	54.94	10050	-11.04	20250224	8050	11.06	20250102	12220	-26.84	20241210	5770	54.94	20240909	7.37	N	173130	500	65 억	101204	N	N	N	N
130	20250306	160837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9150	-30	5	-0.33	1631686110	180535	112.88	9220	9240	8930	11930	6430	9180	9037.62	0.51	25381	9520	9350	9200	9030	8880	9435	9115	65	2750	500	6420	10	1	13046473	1194	11.42	2.60	12	1.38	801.00	3526.00	12220	20241210	-25.12	5770	20240909	58.58	10050	-8.96	20250224	8050	13.66	20250102	12220	-25.12	20241210	5770	58.58	20240909	7.58	N	173130	500	65 억	66062	N	N	N	N
131	20250306	150836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9120	-60	5	-0.65	1566024920	173340	108.38	9220	9240	8930	11930	6430	9180	9034.41	0.51	23142	9520	9350	9200	9030	8880	9435	9115	65	2750	500	6420	10	1	13046473	1190	11.39	2.59	12	1.33	801.00	3526.00	12220	20241210	-25.37	5770	20240909	58.06	10050	-9.25	20250224	8050	13.29	20250102	12220	-25.37	20241210	5770	58.06	20240909	7.58	N	173130	500	65 억	66062	N	N	N	N
132	20250306	140836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9140	-40	5	-0.44	1262981940	140065	87.58	9220	9240	8930	11930	6430	9180	9017.11	0.51	14277	9520	9350	9200	9030	8880	9435	9115	65	2750	500	6420	10	1	13046473	1192	11.41	2.59	12	1.07	801.00	3526.00	12220	20241210	-25.20	5770	20240909	58.41	10050	-9.05	20250224	8050	13.54	20250102	12220	-25.20	20241210	5770	58.41	20240909	7.58	N	173130	500	65 억	66062	N	N	N	N
133	20250306	130837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9100	-80	5	-0.87	1211405910	134399	84.03	9220	9240	8930	11930	6430	9180	9013.50	0.51	12247	9520	9350	9200	9030	8880	9435	9115	65	2750	500	6420	10	1	13046473	1187	11.36	2.58	12	1.03	801.00	3526.00	12220	20241210	-25.53	5770	20240909	57.71	10050	-9.45	20250224	8050	13.04	20250102	12220	-25.53	20241210	5770	57.71	20240909	7.58	N	173130	500	65 억	66062	N	N	N	N
134	20250306	120836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9100	-80	5	-0.87	1124853560	124878	78.08	9220	9240	8930	11930	6430	9180	9007.62	0.51	8668	9520	9350	9200	9030	8880	9435	9115	65	2750	500	6420	10	1	13046473	1187	11.36	2.58	12	0.96	801.00	3526.00	12220	20241210	-25.53	5770	20240909	57.71	10050	-9.45	20250224	8050	13.04	20250102	12220	-25.53	20241210	5770	57.71	20240909	7.58	N	173130	500	65 억	66062	N	N	N	N
135	20250306	110833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8990	-190	5	-2.07	1032951050	114738	71.74	9220	9240	8930	11930	6430	9180	9002.69	0.51	4960	9520	9350	9200	9030	8880	9435	9115	65	2750	500	6420	10	1	13046473	1173	11.22	2.55	12	0.88	801.00	3526.00	12220	20241210	-26.43	5770	20240909	55.81	10050	-10.55	20250224	8050	11.68	20250102	12220	-26.43	20241210	5770	55.81	20240909	7.58	N	173130	500	65 억	66062	N	N	N	N
136	20250306	100835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8950	-230	5	-2.51	739507780	82016	51.28	9220	9240	8930	11930	6430	9180	9016.63	0.51	-4676	9520	9350	9200	9030	8880	9435	9115	65	2750	500	6420	10	1	13046473	1168	11.17	2.54	12	0.63	801.00	3526.00	12220	20241210	-26.76	5770	20240909	55.11	10050	-10.95	20250224	8050	11.18	20250102	12220	-26.76	20241210	5770	55.11	20240909	7.58	N	173130	500	65 억	66062	N	N	N	N
137	20250306	090838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9080	-100	5	-1.09	82160430	9051	5.66	9220	9240	9020	11930	6430	9180	9077.50	0.51	-2498	9520	9350	9200	9030	8880	9435	9115	65	2750	500	6420	10	1	13046473	1185	11.34	2.58	12	0.07	801.00	3526.00	12220	20241210	-25.70	5770	20240909	57.37	10050	-9.65	20250224	8050	12.80	20250102	12220	-25.70	20241210	5770	57.37	20240909	7.58	N	173130	500	65 억	66062	N	N	N	N
138	20250305	160827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9180	40	2	0.44	1456384710	158698	81.62	9060	9370	9050	11880	6400	9140	9177.09	0.37	17178	9886	9512	9156	8782	8426	9335	8605	65	2740	500	6390	10	1	13046473	1198	11.46	2.60	12	1.22	801.00	3526.00	12220	20241210	-24.88	5770	20240909	59.10	10050	-8.66	20250224	8050	14.04	20250102	12220	-24.88	20241210	5770	59.10	20240909	7.66	N	173130	500	65 억	48870	N	N	N	N
139	20250305	150830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9110	-30	5	-0.33	1369272330	149168	76.72	9060	9370	9050	11880	6400	9140	9179.40	0.37	19403	9886	9512	9156	8782	8426	9335	8605	65	2740	500	6390	10	1	13046473	1189	11.37	2.58	12	1.14	801.00	3526.00	12220	20241210	-25.45	5770	20240909	57.89	10050	-9.35	20250224	8050	13.17	20250102	12220	-25.45	20241210	5770	57.89	20240909	7.66	N	173130	500	65 억	48870	N	N	N	N
140	20250305	140829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9110	-30	5	-0.33	1112199150	120848	62.15	9060	9370	9060	11880	6400	9140	9203.29	0.37	17433	9886	9512	9156	8782	8426	9335	8605	65	2740	500	6390	10	1	13046473	1189	11.37	2.58	12	0.93	801.00	3526.00	12220	20241210	-25.45	5770	20240909	57.89	10050	-9.35	20250224	8050	13.17	20250102	12220	-25.45	20241210	5770	57.89	20240909	7.66	N	173130	500	65 억	48870	N	N	N	N
141	20250305	130825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9120	-20	5	-0.22	889235470	96362	49.56	9060	9370	9060	11880	6400	9140	9228.08	0.37	18956	9886	9512	9156	8782	8426	9335	8605	65	2740	500	6390	10	1	13046473	1190	11.39	2.59	12	0.74	801.00	3526.00	12220	20241210	-25.37	5770	20240909	58.06	10050	-9.25	20250224	8050	13.29	20250102	12220	-25.37	20241210	5770	58.06	20240909	7.66	N	173130	500	65 억	48870	N	N	N	N
142	20250305	120828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9170	30	2	0.33	787019080	85191	43.82	9060	9370	9060	11880	6400	9140	9238.30	0.37	22546	9886	9512	9156	8782	8426	9335	8605	65	2740	500	6390	10	1	13046473	1196	11.45	2.60	12	0.65	801.00	3526.00	12220	20241210	-24.96	5770	20240909	58.93	10050	-8.76	20250224	8050	13.91	20250102	12220	-24.96	20241210	5770	58.93	20240909	7.66	N	173130	500	65 억	48870	N	N	N	N
143	20250305	110823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9310	170	2	1.86	658473530	71247	36.64	9060	9370	9060	11880	6400	9140	9242.14	0.37	25791	9886	9512	9156	8782	8426	9335	8605	65	2740	500	6390	10	1	13046473	1215	11.62	2.64	12	0.55	801.00	3526.00	12220	20241210	-23.81	5770	20240909	61.35	10050	-7.36	20250224	8050	15.65	20250102	12220	-23.81	20241210	5770	61.35	20240909	7.66	N	173130	500	65 억	48870	N	N	N	N
144	20250305	100828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9280	140	2	1.53	410992080	44682	22.98	9060	9290	9060	11880	6400	9140	9198.17	0.37	17522	9886	9512	9156	8782	8426	9335	8605	65	2740	500	6390	10	1	13046473	1211	11.59	2.63	12	0.34	801.00	3526.00	12220	20241210	-24.06	5770	20240909	60.83	10050	-7.66	20250224	8050	15.28	20250102	12220	-24.06	20241210	5770	60.83	20240909	7.66	N	173130	500	65 억	48870	N	N	N	N
145	20250305	090825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9190	50	2	0.55	64379080	7038	3.62	9060	9250	9060	11880	6400	9140	9147.36	0.37	2155	9886	9512	9156	8782	8426	9335	8605	65	2740	500	6390	10	1	13046473	1199	11.47	2.61	12	0.05	801.00	3526.00	12220	20241210	-24.80	5770	20240909	59.27	10050	-8.56	20250224	8050	14.16	20250102	12220	-24.80	20241210	5770	59.27	20240909	7.66	N	173130	500	65 억	48870	N	N	N	N
146	20250304	160818	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9140	-330	5	-3.48	1760069505	192645	96.84	9530	9530	8800	12310	6630	9470	9136.28	0.46	-10555	9830	9650	9480	9300	9130	9565	9215	65	2840	500	6620	10	1	13046473	1192	11.41	2.59	12	1.48	801.00	3526.00	12220	20241210	-25.20	5770	20240909	58.41	10050	-9.05	20250224	8050	13.54	20250102	12220	-25.20	20241210	5770	58.41	20240909	7.84	N	173130	500	65 억	59460	N	N	N	N
147	20250304	150814	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9160	-310	5	-3.27	1661600045	181856	91.42	9530	9530	8800	12310	6630	9470	9136.86	0.46	-9845	9830	9650	9480	9300	9130	9565	9215	65	2840	500	6620	10	1	13046473	1195	11.44	2.60	12	1.39	801.00	3526.00	12220	20241210	-25.04	5770	20240909	58.75	10050	-8.86	20250224	8050	13.79	20250102	12220	-25.04	20241210	5770	58.75	20240909	7.84	N	173130	500	65 억	59460	N	N	N	N
148	20250304	140818	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9180	-290	5	-3.06	1505315365	164795	82.84	9530	9530	8800	12310	6630	9470	9134.43	0.46	-11023	9830	9650	9480	9300	9130	9565	9215	65	2840	500	6620	10	1	13046473	1198	11.46	2.60	12	1.26	801.00	3526.00	12220	20241210	-24.88	5770	20240909	59.10	10050	-8.66	20250224	8050	14.04	20250102	12220	-24.88	20241210	5770	59.10	20240909	7.84	N	173130	500	65 억	59460	N	N	N	N
149	20250304	130816	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9130	-340	5	-3.59	1411795505	154591	77.71	9530	9530	8800	12310	6630	9470	9132.41	0.46	-10733	9830	9650	9480	9300	9130	9565	9215	65	2840	500	6620	10	1	13046473	1191	11.40	2.59	12	1.18	801.00	3526.00	12220	20241210	-25.29	5770	20240909	58.23	10050	-9.15	20250224	8050	13.42	20250102	12220	-25.29	20241210	5770	58.23	20240909	7.84	N	173130	500	65 억	59460	N	N	N	N
150	20250304	120814	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9150	-320	5	-3.38	1236462295	135369	68.05	9530	9530	8800	12310	6630	9470	9133.97	0.46	-12169	9830	9650	9480	9300	9130	9565	9215	65	2840	500	6620	10	1	13046473	1194	11.42	2.60	12	1.04	801.00	3526.00	12220	20241210	-25.12	5770	20240909	58.58	10050	-8.96	20250224	8050	13.66	20250102	12220	-25.12	20241210	5770	58.58	20240909	7.84	N	173130	500	65 억	59460	N	N	N	N
151	20250304	110817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9130	-340	5	-3.59	1159166150	126901	63.79	9530	9530	8800	12310	6630	9470	9134.36	0.46	-12557	9830	9650	9480	9300	9130	9565	9215	65	2840	500	6620	10	1	13046473	1191	11.40	2.59	12	0.97	801.00	3526.00	12220	20241210	-25.29	5770	20240909	58.23	10050	-9.15	20250224	8050	13.42	20250102	12220	-25.29	20241210	5770	58.23	20240909	7.84	N	173130	500	65 억	59460	N	N	N	N
152	20250304	100812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9140	-330	5	-3.48	957129100	104874	52.72	9530	9530	8800	12310	6630	9470	9126.40	0.46	-13551	9830	9650	9480	9300	9130	9565	9215	65	2840	500	6620	10	1	13046473	1192	11.41	2.59	12	0.80	801.00	3526.00	12220	20241210	-25.20	5770	20240909	58.41	10050	-9.05	20250224	8050	13.54	20250102	12220	-25.20	20241210	5770	58.41	20240909	7.84	N	173130	500	65 억	59460	N	N	N	N
153	20250304	090810	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9330	-140	5	-1.48	110680670	11758	5.91	9530	9530	9190	12310	6630	9470	9413.13	0.46	-6284	9830	9650	9480	9300	9130	9565	9215	65	2840	500	6620	10	1	13046473	1217	11.65	2.65	12	0.09	801.00	3526.00	12220	20241210	-23.65	5770	20240909	61.70	10050	-7.16	20250224	8050	15.90	20250102	12220	-23.65	20241210	5770	61.70	20240909	7.84	N	173130	500	65 억	59460	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History