KissMeData/184230/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

60 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	160933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	446	-10	5	-2.19	24784916	55714	288.54	456	456	443	592	320	456	444.86	0.91	-7798	464	460	452	448	440	462	450	63	136	100	310	1	1	62599161	279	-29.73	0.51	12	0.09	-15.00	869.00	768	20240517	-41.93	364	20241210	22.53	578	-22.84	20250109	441	1.13	20250314	808	-44.80	20240517	383	16.45	20241210	0.11	N	184230	100	62 억	572220	N	N	N	N
3	20250328	150937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	444	-12	5	-2.63	24390680	54829	283.96	456	456	443	592	320	456	444.85	0.91	-7700	464	460	452	448	440	462	450	63	136	100	310	1	1	62599161	278	-29.60	0.51	12	0.09	-15.00	869.00	768	20240517	-42.19	364	20241210	21.98	578	-23.18	20250109	441	0.68	20250314	808	-45.05	20240517	383	15.93	20241210	0.11	N	184230	100	62 억	572220	N	N	N	N
4	20250328	140939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	443	-13	5	-2.85	22999397	51694	267.72	456	456	443	592	320	456	444.91	0.91	-7700	464	460	452	448	440	462	450	63	136	100	310	1	1	62599161	277	-29.53	0.51	12	0.08	-15.00	869.00	768	20240517	-42.32	364	20241210	21.70	578	-23.36	20250109	441	0.45	20250314	808	-45.17	20240517	383	15.67	20241210	0.11	N	184230	100	62 억	572220	N	N	N	N
5	20250328	130937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	443	-13	5	-2.85	20356250	45735	236.86	456	456	443	592	320	456	445.09	0.91	-7304	464	460	452	448	440	462	450	63	136	100	310	1	1	62599161	277	-29.53	0.51	12	0.07	-15.00	869.00	768	20240517	-42.32	364	20241210	21.70	578	-23.36	20250109	441	0.45	20250314	808	-45.17	20240517	383	15.67	20241210	0.11	N	184230	100	62 억	572220	N	N	N	N
6	20250328	120935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	447	-9	5	-1.97	5082294	11364	58.85	456	456	445	592	320	456	447.23	0.91	-3108	464	460	452	448	440	462	450	63	136	100	310	1	1	62599161	280	-29.80	0.51	12	0.02	-15.00	869.00	768	20240517	-41.80	364	20241210	22.80	578	-22.66	20250109	441	1.36	20250314	808	-44.68	20240517	383	16.71	20241210	0.11	N	184230	100	62 억	572220	N	N	N	N
7	20250328	110932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	446	-10	5	-2.19	4705954	10522	54.49	456	456	445	592	320	456	447.25	0.91	-3154	464	460	452	448	440	462	450	63	136	100	310	1	1	62599161	279	-29.73	0.51	12	0.02	-15.00	869.00	768	20240517	-41.93	364	20241210	22.53	578	-22.84	20250109	441	1.13	20250314	808	-44.80	20240517	383	16.45	20241210	0.11	N	184230	100	62 억	572220	N	N	N	N
8	20250328	100939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	445	-11	5	-2.41	3667378	8191	42.42	456	456	445	592	320	456	447.73	0.91	-3166	464	460	452	448	440	462	450	63	136	100	310	1	1	62599161	279	-29.67	0.51	12	0.01	-15.00	869.00	768	20240517	-42.06	364	20241210	22.25	578	-23.01	20250109	441	0.91	20250314	808	-44.93	20240517	383	16.19	20241210	0.11	N	184230	100	62 억	572220	N	N	N	N
9	20250328	090943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	449	-7	5	-1.54	276863	614	3.18	456	456	449	592	320	456	450.92	0.91	-611	464	460	452	448	440	462	450	63	136	100	310	1	1	62599161	281	-29.93	0.52	12	0.00	-15.00	869.00	768	20240517	-41.54	364	20241210	23.35	578	-22.32	20250109	441	1.81	20250314	808	-44.43	20240517	383	17.23	20241210	0.11	N	184230	100	62 억	572220	N	N	N	N
10	20250327	162252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	456	-1	5	-0.22	8658781	19309	71.60	456	456	444	594	320	457	448.43	0.91	-409	472	464	458	450	444	461	447	63	137	100	310	1	1	62599161	285	-30.40	0.52	12	0.03	-15.00	869.00	768	20240517	-40.62	364	20241210	25.27	578	-21.11	20250109	441	3.40	20250314	808	-43.56	20240517	383	19.06	20241210	0.11	N	184230	100	62 억	572629	N	N	N	N
11	20250327	150935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	449	-8	5	-1.75	7229097	16154	59.91	456	456	444	594	320	457	447.51	0.91	345	472	464	458	450	444	461	447	63	137	100	310	1	1	62599161	281	-29.93	0.52	12	0.03	-15.00	869.00	768	20240517	-41.54	364	20241210	23.35	578	-22.32	20250109	441	1.81	20250314	808	-44.43	20240517	383	17.23	20241210	0.11	N	184230	100	62 억	572629	N	N	N	N
12	20250327	140936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	449	-8	5	-1.75	6980465	15599	57.85	456	456	444	594	320	457	447.49	0.91	351	472	464	458	450	444	461	447	63	137	100	310	1	1	62599161	281	-29.93	0.52	12	0.02	-15.00	869.00	768	20240517	-41.54	364	20241210	23.35	578	-22.32	20250109	441	1.81	20250314	808	-44.43	20240517	383	17.23	20241210	0.11	N	184230	100	62 억	572629	N	N	N	N
13	20250327	130931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	450	-7	5	-1.53	6048858	13520	50.14	456	456	444	594	320	457	447.40	0.91	340	472	464	458	450	444	461	447	63	137	100	310	1	1	62599161	282	-30.00	0.52	12	0.02	-15.00	869.00	768	20240517	-41.41	364	20241210	23.63	578	-22.15	20250109	441	2.04	20250314	808	-44.31	20240517	383	17.49	20241210	0.11	N	184230	100	62 억	572629	N	N	N	N
14	20250327	120940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	450	-7	5	-1.53	5590758	12502	46.36	456	456	444	594	320	457	447.19	0.91	340	472	464	458	450	444	461	447	63	137	100	310	1	1	62599161	282	-30.00	0.52	12	0.02	-15.00	869.00	768	20240517	-41.41	364	20241210	23.63	578	-22.15	20250109	441	2.04	20250314	808	-44.31	20240517	383	17.49	20241210	0.11	N	184230	100	62 억	572629	N	N	N	N
15	20250327	110936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	448	-9	5	-1.97	5257438	11758	43.60	456	456	444	594	320	457	447.14	0.91	340	472	464	458	450	444	461	447	63	137	100	310	1	1	62599161	280	-29.87	0.52	12	0.02	-15.00	869.00	768	20240517	-41.67	364	20241210	23.08	578	-22.49	20250109	441	1.59	20250314	808	-44.55	20240517	383	16.97	20241210	0.11	N	184230	100	62 억	572629	N	N	N	N
16	20250327	100932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	447	-10	5	-2.19	3485001	7801	28.93	456	456	444	594	320	457	446.74	0.91	-7	472	464	458	450	444	461	447	63	137	100	310	1	1	62599161	280	-29.80	0.51	12	0.01	-15.00	869.00	768	20240517	-41.80	364	20241210	22.80	578	-22.66	20250109	441	1.36	20250314	808	-44.68	20240517	383	16.71	20241210	0.11	N	184230	100	62 억	572629	N	N	N	N
17	20250327	090936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	448	-9	5	-1.97	1988468	4461	16.54	456	456	444	594	320	457	445.74	0.91	-101	472	464	458	450	444	461	447	63	137	100	310	1	1	62599161	280	-29.87	0.52	12	0.01	-15.00	869.00	768	20240517	-41.67	364	20241210	23.08	578	-22.49	20250109	441	1.59	20250314	808	-44.55	20240517	383	16.97	20241210	0.11	N	184230	100	62 억	572629	N	N	N	N
18	20250326	160925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	457	5	2	1.11	12054591	26630	60.54	466	466	452	587	317	452	452.67	0.92	-1927	466	458	451	443	436	463	448	63	135	100	310	1	1	62599161	286	-30.47	0.53	12	0.04	-15.00	869.00	768	20240517	-40.49	364	20241210	25.55	578	-20.93	20250109	441	3.63	20250314	808	-43.44	20240517	383	19.32	20241210	0.11	N	184230	100	62 억	574556	N	N	N	N
19	20250326	150928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	452	0	3	0.00	12018506	26551	60.36	466	466	452	587	317	452	452.66	0.92	-1920	466	458	451	443	436	463	448	63	135	100	310	1	1	62599161	283	-30.13	0.52	12	0.04	-15.00	869.00	768	20240517	-41.15	364	20241210	24.18	578	-21.80	20250109	441	2.49	20250314	808	-44.06	20240517	383	18.02	20241210	0.11	N	184230	100	62 억	574556	N	N	N	N
20	20250326	140926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	456	4	2	0.88	11352226	25077	57.01	466	466	452	587	317	452	452.69	0.92	-1917	466	458	451	443	436	463	448	63	135	100	310	1	1	62599161	285	-30.40	0.52	12	0.04	-15.00	869.00	768	20240517	-40.62	364	20241210	25.27	578	-21.11	20250109	441	3.40	20250314	808	-43.56	20240517	383	19.06	20241210	0.11	N	184230	100	62 억	574556	N	N	N	N
21	20250326	130927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	452	0	3	0.00	7034834	15528	35.30	466	466	452	587	317	452	453.04	0.92	-1912	466	458	451	443	436	463	448	63	135	100	310	1	1	62599161	283	-30.13	0.52	12	0.02	-15.00	869.00	768	20240517	-41.15	364	20241210	24.18	578	-21.80	20250109	441	2.49	20250314	808	-44.06	20240517	383	18.02	20241210	0.11	N	184230	100	62 억	574556	N	N	N	N
22	20250326	120932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	453	1	2	0.22	2478107	5449	12.39	466	466	452	587	317	452	454.78	0.92	-1907	466	458	451	443	436	463	448	63	135	100	310	1	1	62599161	284	-30.20	0.52	12	0.01	-15.00	869.00	768	20240517	-41.02	364	20241210	24.45	578	-21.63	20250109	441	2.72	20250314	808	-43.94	20240517	383	18.28	20241210	0.11	N	184230	100	62 억	574556	N	N	N	N
23	20250326	110928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	457	5	2	1.11	1310180	2871	6.53	466	466	452	587	317	452	456.35	0.92	-1852	466	458	451	443	436	463	448	63	135	100	310	1	1	62599161	286	-30.47	0.53	12	0.00	-15.00	869.00	768	20240517	-40.49	364	20241210	25.55	578	-20.93	20250109	441	3.63	20250314	808	-43.44	20240517	383	19.32	20241210	0.11	N	184230	100	62 억	574556	N	N	N	N
24	20250326	100927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	456	4	2	0.88	1211468	2655	6.04	466	466	452	587	317	452	456.30	0.92	-1846	466	458	451	443	436	463	448	63	135	100	310	1	1	62599161	285	-30.40	0.52	12	0.00	-15.00	869.00	768	20240517	-40.62	364	20241210	25.27	578	-21.11	20250109	441	3.40	20250314	808	-43.56	20240517	383	19.06	20241210	0.11	N	184230	100	62 억	574556	N	N	N	N
25	20250326	090928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	457	5	2	1.11	54965	118	0.27	466	466	452	587	317	452	465.81	0.92	-1	466	458	451	443	436	463	448	63	135	100	310	1	1	62599161	286	-30.47	0.53	12	0.00	-15.00	869.00	768	20240517	-40.49	364	20241210	25.55	578	-20.93	20250109	441	3.63	20250314	808	-43.44	20240517	383	19.32	20241210	0.11	N	184230	100	62 억	574556	N	N	N	N
26	20250325	160922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	452	-1	5	-0.22	19862310	43988	129.74	444	459	444	588	318	453	451.54	0.77	-6177	473	463	457	447	441	460	444	63	135	100	310	1	1	62599161	283	-30.13	0.52	12	0.07	-15.00	869.00	842	20240313	-46.32	364	20241210	24.18	578	-21.80	20250109	441	2.49	20250314	808	-44.06	20240517	383	18.02	20241210	0.11	N	184230	100	62 억	480733	N	N	N	N
27	20250325	150924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	452	-1	5	-0.22	19559922	43319	127.77	444	459	444	588	318	453	451.53	0.77	-6130	473	463	457	447	441	460	444	63	135	100	310	1	1	62599161	283	-30.13	0.52	12	0.07	-15.00	869.00	842	20240313	-46.32	364	20241210	24.18	578	-21.80	20250109	441	2.49	20250314	808	-44.06	20240517	383	18.02	20241210	0.11	N	184230	100	62 억	480733	N	N	N	N
28	20250325	140921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	450	-3	5	-0.66	18078195	40042	118.10	444	459	444	588	318	453	451.48	0.77	-6127	473	463	457	447	441	460	444	63	135	100	310	1	1	62599161	282	-30.00	0.52	12	0.06	-15.00	869.00	842	20240313	-46.56	364	20241210	23.63	578	-22.15	20250109	441	2.04	20250314	808	-44.31	20240517	383	17.49	20241210	0.11	N	184230	100	62 억	480733	N	N	N	N
29	20250325	130922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	453	0	3	0.00	17735015	39280	115.85	444	459	444	588	318	453	451.50	0.77	-6119	473	463	457	447	441	460	444	63	135	100	310	1	1	62599161	284	-30.20	0.52	12	0.06	-15.00	869.00	842	20240313	-46.20	364	20241210	24.45	578	-21.63	20250109	441	2.72	20250314	808	-43.94	20240517	383	18.28	20241210	0.11	N	184230	100	62 억	480733	N	N	N	N
30	20250325	120922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	455	2	2	0.44	15797457	34997	103.22	444	459	444	588	318	453	451.39	0.77	-3927	473	463	457	447	441	460	444	63	135	100	310	1	1	62599161	285	-30.33	0.52	12	0.06	-15.00	869.00	842	20240313	-45.96	364	20241210	25.00	578	-21.28	20250109	441	3.17	20250314	808	-43.69	20240517	383	18.80	20241210	0.11	N	184230	100	62 억	480733	N	N	N	N
31	20250325	110921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	451	-2	5	-0.44	12950524	28647	84.49	444	459	444	588	318	453	452.07	0.77	-4299	473	463	457	447	441	460	444	63	135	100	310	1	1	62599161	282	-30.07	0.52	12	0.05	-15.00	869.00	842	20240313	-46.44	364	20241210	23.90	578	-21.97	20250109	441	2.27	20250314	808	-44.18	20240517	383	17.75	20241210	0.11	N	184230	100	62 억	480733	N	N	N	N
32	20250325	100932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	456	3	2	0.66	10090232	22340	65.89	444	459	444	588	318	453	451.67	0.77	-3890	473	463	457	447	441	460	444	63	135	100	310	1	1	62599161	285	-30.40	0.52	12	0.04	-15.00	869.00	842	20240313	-45.84	364	20241210	25.27	578	-21.11	20250109	441	3.40	20250314	808	-43.56	20240517	383	19.06	20241210	0.11	N	184230	100	62 억	480733	N	N	N	N
33	20250325	090929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	452	-1	5	-0.22	3401552	7620	22.47	444	452	444	588	318	453	446.40	0.77	1070	473	463	457	447	441	460	444	63	135	100	310	1	1	62599161	283	-30.13	0.52	12	0.01	-15.00	869.00	842	20240313	-46.32	364	20241210	24.18	578	-21.80	20250109	441	2.49	20250314	808	-44.06	20240517	383	18.02	20241210	0.11	N	184230	100	62 억	480733	N	N	N	N
34	20250324	160919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	453	-7	5	-1.52	15529088	33905	81.35	460	467	451	598	322	460	458.02	0.77	-2881	473	466	455	448	437	470	452	63	138	100	320	1	1	62599161	284	-30.20	0.52	12	0.05	-15.00	869.00	842	20240313	-46.20	364	20241210	24.45	578	-21.63	20250109	441	2.72	20250314	808	-43.94	20240517	383	18.28	20241210	0.11	N	184230	100	62 억	482699	N	N	N	N
35	20250324	150925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	460	0	3	0.00	14936087	32607	78.24	460	467	451	598	322	460	458.06	0.77	-2445	473	466	455	448	437	470	452	63	138	100	320	1	1	62599161	288	-30.67	0.53	12	0.05	-15.00	869.00	842	20240313	-45.37	364	20241210	26.37	578	-20.42	20250109	441	4.31	20250314	808	-43.07	20240517	383	20.10	20241210	0.11	N	184230	100	62 억	482699	N	N	N	N
36	20250324	140927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	462	2	2	0.43	14296075	31213	74.89	460	467	451	598	322	460	458.02	0.77	-2292	473	466	455	448	437	470	452	63	138	100	320	1	1	62599161	289	-30.80	0.53	12	0.05	-15.00	869.00	842	20240313	-45.13	364	20241210	26.92	578	-20.07	20250109	441	4.76	20250314	808	-42.82	20240517	383	20.63	20241210	0.11	N	184230	100	62 억	482699	N	N	N	N
37	20250324	130926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	462	2	2	0.43	14106071	30799	73.90	460	467	451	598	322	460	458.00	0.77	-2292	473	466	455	448	437	470	452	63	138	100	320	1	1	62599161	289	-30.80	0.53	12	0.05	-15.00	869.00	842	20240313	-45.13	364	20241210	26.92	578	-20.07	20250109	441	4.76	20250314	808	-42.82	20240517	383	20.63	20241210	0.11	N	184230	100	62 억	482699	N	N	N	N
38	20250324	120925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	463	3	2	0.65	14102375	30791	73.88	460	467	451	598	322	460	458.00	0.77	-2284	473	466	455	448	437	470	452	63	138	100	320	1	1	62599161	290	-30.87	0.53	12	0.05	-15.00	869.00	842	20240313	-45.01	364	20241210	27.20	578	-19.90	20250109	441	4.99	20250314	808	-42.70	20240517	383	20.89	20241210	0.11	N	184230	100	62 억	482699	N	N	N	N
39	20250324	110924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	462	2	2	0.43	9409288	20632	49.50	460	467	451	598	322	460	456.05	0.77	-1788	473	466	455	448	437	470	452	63	138	100	320	1	1	62599161	289	-30.80	0.53	12	0.03	-15.00	869.00	842	20240313	-45.13	364	20241210	26.92	578	-20.07	20250109	441	4.76	20250314	808	-42.82	20240517	383	20.63	20241210	0.11	N	184230	100	62 억	482699	N	N	N	N
40	20250324	100921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	452	-8	5	-1.74	3243219	7100	17.04	460	467	451	598	322	460	456.79	0.77	-2613	473	466	455	448	437	470	452	63	138	100	320	1	1	62599161	283	-30.13	0.52	12	0.01	-15.00	869.00	842	20240313	-46.32	364	20241210	24.18	578	-21.80	20250109	441	2.49	20250314	808	-44.06	20240517	383	18.02	20241210	0.11	N	184230	100	62 억	482699	N	N	N	N
41	20250324	090923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	460	0	3	0.00	1548721	3356	8.05	460	467	460	598	322	460	461.48	0.77	-2847	473	466	455	448	437	470	452	63	138	100	320	1	1	62599161	288	-30.67	0.53	12	0.01	-15.00	869.00	842	20240313	-45.37	364	20241210	26.37	578	-20.42	20250109	441	4.31	20250314	808	-43.07	20240517	383	20.10	20241210	0.11	N	184230	100	62 억	482699	N	N	N	N
42	20250321	160938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	460	11	2	2.45	18886908	41678	62.58	444	462	444	583	315	449	453.16	0.61	-4522	459	454	451	446	443	452	444	63	134	100	310	1	1	62599161	288	-30.67	0.53	12	0.07	-15.00	869.00	842	20240313	-45.37	364	20241210	26.37	578	-20.42	20250109	441	4.31	20250314	808	-43.07	20240517	383	20.10	20241210	0.11	N	184230	100	62 억	383757	N	N	N	N
43	20250321	150923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	455	6	2	1.34	18755808	41393	62.15	444	462	444	583	315	449	453.12	0.61	-4357	459	454	451	446	443	452	444	63	134	100	310	1	1	62599161	285	-30.33	0.52	12	0.07	-15.00	869.00	842	20240313	-45.96	364	20241210	25.00	578	-21.28	20250109	441	3.17	20250314	808	-43.69	20240517	383	18.80	20241210	0.11	N	184230	100	62 억	383757	N	N	N	N
44	20250321	140924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	457	8	2	1.78	16851930	37223	55.89	444	462	444	583	315	449	452.73	0.61	-4155	459	454	451	446	443	452	444	63	134	100	310	1	1	62599161	286	-30.47	0.53	12	0.06	-15.00	869.00	842	20240313	-45.72	364	20241210	25.55	578	-20.93	20250109	441	3.63	20250314	808	-43.44	20240517	383	19.32	20241210	0.11	N	184230	100	62 억	383757	N	N	N	N
45	20250321	130925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	457	8	2	1.78	14039299	31076	46.66	444	462	444	583	315	449	451.77	0.61	-1953	459	454	451	446	443	452	444	63	134	100	310	1	1	62599161	286	-30.47	0.53	12	0.05	-15.00	869.00	842	20240313	-45.72	364	20241210	25.55	578	-20.93	20250109	441	3.63	20250314	808	-43.44	20240517	383	19.32	20241210	0.11	N	184230	100	62 억	383757	N	N	N	N
46	20250321	120925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	452	3	2	0.67	8218865	18320	27.51	444	459	444	583	315	449	448.63	0.61	-1424	459	454	451	446	443	452	444	63	134	100	310	1	1	62599161	283	-30.13	0.52	12	0.03	-15.00	869.00	842	20240313	-46.32	364	20241210	24.18	578	-21.80	20250109	441	2.49	20250314	808	-44.06	20240517	383	18.02	20241210	0.11	N	184230	100	62 억	383757	N	N	N	N
47	20250321	110924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	455	6	2	1.34	6639211	14818	22.25	444	459	444	583	315	449	448.05	0.61	-1423	459	454	451	446	443	452	444	63	134	100	310	1	1	62599161	285	-30.33	0.52	12	0.02	-15.00	869.00	842	20240313	-45.96	364	20241210	25.00	578	-21.28	20250109	441	3.17	20250314	808	-43.69	20240517	383	18.80	20241210	0.11	N	184230	100	62 억	383757	N	N	N	N
48	20250321	100926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	444	-5	5	-1.11	4207466	9431	14.16	444	449	444	583	315	449	446.13	0.61	-897	459	454	451	446	443	452	444	63	134	100	310	1	1	62599161	278	-29.60	0.51	12	0.02	-15.00	869.00	842	20240313	-47.27	364	20241210	21.98	578	-23.18	20250109	441	0.68	20250314	808	-45.05	20240517	383	15.93	20241210	0.11	N	184230	100	62 억	383757	N	N	N	N
49	20250321	090930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	449	0	3	0.00	376297	843	1.27	444	449	444	583	315	449	446.38	0.61	-416	459	454	451	446	443	452	444	63	134	100	310	1	1	62599161	281	-29.93	0.52	12	0.00	-15.00	869.00	842	20240313	-46.67	364	20241210	23.35	578	-22.32	20250109	441	1.81	20250314	808	-44.43	20240517	383	17.23	20241210	0.11	N	184230	100	62 억	383757	N	N	N	N
50	20250320	161407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	449	-4	5	-0.88	30027521	66536	395.86	453	456	448	588	318	453	451.30	0.61	-364	456	454	451	449	446	455	450	63	135	100	310	1	1	62599161	281	-29.93	0.52	12	0.11	-15.00	869.00	842	20240313	-46.67	364	20241210	23.35	578	-22.32	20250109	441	1.81	20250314	808	-44.43	20240517	383	17.23	20241210	0.11	N	184230	100	62 억	384121	N	N	N	N
51	20250320	150922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	450	-3	5	-0.66	29542962	65457	389.44	453	456	448	588	318	453	451.33	0.61	173	456	454	451	449	446	455	450	63	135	100	310	1	1	62599161	282	-30.00	0.52	12	0.10	-15.00	869.00	842	20240313	-46.56	364	20241210	23.63	578	-22.15	20250109	441	2.04	20250314	808	-44.31	20240517	383	17.49	20241210	0.11	N	184230	100	62 억	384121	N	N	N	N
52	20250320	140926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	453	0	3	0.00	28083175	62212	370.13	453	456	448	588	318	453	451.41	0.61	173	456	454	451	449	446	455	450	63	135	100	310	1	1	62599161	284	-30.20	0.52	12	0.10	-15.00	869.00	842	20240313	-46.20	364	20241210	24.45	578	-21.63	20250109	441	2.72	20250314	808	-43.94	20240517	383	18.28	20241210	0.11	N	184230	100	62 억	384121	N	N	N	N
53	20250320	130924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	452	-1	5	-0.22	22625590	50142	298.32	453	456	448	588	318	453	451.23	0.61	589	456	454	451	449	446	455	450	63	135	100	310	1	1	62599161	283	-30.13	0.52	12	0.08	-15.00	869.00	842	20240313	-46.32	364	20241210	24.18	578	-21.80	20250109	441	2.49	20250314	808	-44.06	20240517	383	18.02	20241210	0.11	N	184230	100	62 억	384121	N	N	N	N
54	20250320	120921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	451	-2	5	-0.44	9725921	21581	128.40	453	456	448	588	318	453	450.67	0.61	589	456	454	451	449	446	455	450	63	135	100	310	1	1	62599161	282	-30.07	0.52	12	0.03	-15.00	869.00	842	20240313	-46.44	364	20241210	23.90	578	-21.97	20250109	441	2.27	20250314	808	-44.18	20240517	383	17.75	20241210	0.11	N	184230	100	62 억	384121	N	N	N	N
55	20250320	110923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	451	-2	5	-0.44	9724568	21578	128.38	453	456	448	588	318	453	450.67	0.61	589	456	454	451	449	446	455	450	63	135	100	310	1	1	62599161	282	-30.07	0.52	12	0.03	-15.00	869.00	842	20240313	-46.44	364	20241210	23.90	578	-21.97	20250109	441	2.27	20250314	808	-44.18	20240517	383	17.75	20241210	0.11	N	184230	100	62 억	384121	N	N	N	N
56	20250320	100921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	453	0	3	0.00	4300918	9550	56.82	453	456	448	588	318	453	450.36	0.61	-404	456	454	451	449	446	455	450	63	135	100	310	1	1	62599161	284	-30.20	0.52	12	0.02	-15.00	869.00	842	20240313	-46.20	364	20241210	24.45	578	-21.63	20250109	441	2.72	20250314	808	-43.94	20240517	383	18.28	20241210	0.11	N	184230	100	62 억	384121	N	N	N	N
57	20250320	090925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	456	3	2	0.66	255470	562	3.34	453	456	453	588	318	453	454.57	0.61	-95	456	454	451	449	446	455	450	63	135	100	310	1	1	62599161	285	-30.40	0.52	12	0.00	-15.00	869.00	842	20240313	-45.84	364	20241210	25.27	578	-21.11	20250109	441	3.40	20250314	808	-43.56	20240517	383	19.06	20241210	0.11	N	184230	100	62 억	384121	N	N	N	N
58	20250319	160918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	453	0	3	0.00	7028154	15595	75.51	452	453	448	588	318	453	450.67	0.57	-759	457	454	452	449	447	456	451	63	135	100	310	1	1	62599161	284	-30.20	0.52	12	0.02	-15.00	869.00	842	20240313	-46.20	364	20241210	24.45	578	-21.63	20250109	441	2.72	20250314	808	-43.94	20240517	383	18.28	20241210	0.12	N	184230	100	62 억	356480	N	N	N	N
59	20250319	150920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	453	0	3	0.00	6819499	15134	73.28	452	453	448	588	318	453	450.61	0.57	-714	457	454	452	449	447	456	451	63	135	100	310	1	1	62599161	284	-30.20	0.52	12	0.02	-15.00	869.00	842	20240313	-46.20	364	20241210	24.45	578	-21.63	20250109	441	2.72	20250314	808	-43.94	20240517	383	18.28	20241210	0.12	N	184230	100	62 억	356480	N	N	N	N
60	20250319	140922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	453	0	3	0.00	6818142	15131	73.27	452	453	448	588	318	453	450.61	0.57	-714	457	454	452	449	447	456	451	63	135	100	310	1	1	62599161	284	-30.20	0.52	12	0.02	-15.00	869.00	842	20240313	-46.20	364	20241210	24.45	578	-21.63	20250109	441	2.72	20250314	808	-43.94	20240517	383	18.28	20241210	0.12	N	184230	100	62 억	356480	N	N	N	N
61	20250319	130920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	448	-5	5	-1.10	5516855	12248	59.31	452	453	448	588	318	453	450.43	0.57	-634	457	454	452	449	447	456	451	63	135	100	310	1	1	62599161	280	-29.87	0.52	12	0.02	-15.00	869.00	842	20240313	-46.79	364	20241210	23.08	578	-22.49	20250109	441	1.59	20250314	808	-44.55	20240517	383	16.97	20241210	0.12	N	184230	100	62 억	356480	N	N	N	N
62	20250319	120920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	453	0	3	0.00	1872011	4146	20.08	452	453	450	588	318	453	451.52	0.57	-634	457	454	452	449	447	456	451	63	135	100	310	1	1	62599161	284	-30.20	0.52	12	0.01	-15.00	869.00	842	20240313	-46.20	364	20241210	24.45	578	-21.63	20250109	441	2.72	20250314	808	-43.94	20240517	383	18.28	20241210	0.12	N	184230	100	62 억	356480	N	N	N	N
63	20250319	110920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	451	-2	5	-0.44	1476702	3270	15.83	452	453	450	588	318	453	451.59	0.57	-634	457	454	452	449	447	456	451	63	135	100	310	1	1	62599161	282	-30.07	0.52	12	0.01	-15.00	869.00	842	20240313	-46.44	364	20241210	23.90	578	-21.97	20250109	441	2.27	20250314	808	-44.18	20240517	383	17.75	20241210	0.12	N	184230	100	62 억	356480	N	N	N	N
64	20250319	100920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	453	0	3	0.00	852761	1890	9.15	452	453	450	588	318	453	451.20	0.57	-633	457	454	452	449	447	456	451	63	135	100	310	1	1	62599161	284	-30.20	0.52	12	0.00	-15.00	869.00	842	20240313	-46.20	364	20241210	24.45	578	-21.63	20250109	441	2.72	20250314	808	-43.94	20240517	383	18.28	20241210	0.12	N	184230	100	62 억	356480	N	N	N	N
65	20250319	090923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	452	-1	5	-0.22	5876	13	0.06	452	452	452	588	318	453	452.00	0.57	-13	457	454	452	449	447	456	451	63	135	100	310	1	1	62599161	283	-30.13	0.52	12	0.00	-15.00	869.00	842	20240313	-46.32	364	20241210	24.18	578	-21.80	20250109	441	2.49	20250314	808	-44.06	20240517	383	18.02	20241210	0.12	N	184230	100	62 억	356480	N	N	N	N
66	20250318	160916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	453	2	2	0.44	9335181	20652	71.43	451	455	450	586	316	451	452.02	0.57	-2069	462	456	450	444	438	459	447	63	135	100	310	1	1	62599161	284	-30.20	0.52	12	0.03	-15.00	869.00	842	20240313	-46.20	364	20241210	24.45	578	-21.63	20250109	441	2.72	20250314	808	-43.94	20240517	383	18.28	20241210	0.12	N	184230	100	62 억	358549	N	N	N	N
67	20250318	150920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	453	2	2	0.44	8941071	19782	68.42	451	455	450	586	316	451	451.98	0.57	-1451	462	456	450	444	438	459	447	63	135	100	310	1	1	62599161	284	-30.20	0.52	12	0.03	-15.00	869.00	842	20240313	-46.20	364	20241210	24.45	578	-21.63	20250109	441	2.72	20250314	808	-43.94	20240517	383	18.28	20241210	0.12	N	184230	100	62 억	358549	N	N	N	N
68	20250318	140917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	453	2	2	0.44	7815646	17290	59.80	451	455	450	586	316	451	452.03	0.57	-933	462	456	450	444	438	459	447	63	135	100	310	1	1	62599161	284	-30.20	0.52	12	0.03	-15.00	869.00	842	20240313	-46.20	364	20241210	24.45	578	-21.63	20250109	441	2.72	20250314	808	-43.94	20240517	383	18.28	20241210	0.12	N	184230	100	62 억	358549	N	N	N	N
69	20250318	130917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	453	2	2	0.44	7106570	15723	54.38	451	455	450	586	316	451	451.99	0.57	-300	462	456	450	444	438	459	447	63	135	100	310	1	1	62599161	284	-30.20	0.52	12	0.03	-15.00	869.00	842	20240313	-46.20	364	20241210	24.45	578	-21.63	20250109	441	2.72	20250314	808	-43.94	20240517	383	18.28	20241210	0.12	N	184230	100	62 억	358549	N	N	N	N
70	20250318	120917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	450	-1	5	-0.22	6946793	15368	53.15	451	455	450	586	316	451	452.03	0.57	-300	462	456	450	444	438	459	447	63	135	100	310	1	1	62599161	282	-30.00	0.52	12	0.02	-15.00	869.00	842	20240313	-46.56	364	20241210	23.63	578	-22.15	20250109	441	2.04	20250314	808	-44.31	20240517	383	17.49	20241210	0.12	N	184230	100	62 억	358549	N	N	N	N
71	20250318	110915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	452	1	2	0.22	6804449	15053	52.06	451	455	451	586	316	451	452.03	0.57	-288	462	456	450	444	438	459	447	63	135	100	310	1	1	62599161	283	-30.13	0.52	12	0.02	-15.00	869.00	842	20240313	-46.32	364	20241210	24.18	578	-21.80	20250109	441	2.49	20250314	808	-44.06	20240517	383	18.02	20241210	0.12	N	184230	100	62 억	358549	N	N	N	N
72	20250318	100919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	453	2	2	0.44	4314797	9536	32.98	451	455	451	586	316	451	452.47	0.57	-531	462	456	450	444	438	459	447	63	135	100	310	1	1	62599161	284	-30.20	0.52	12	0.02	-15.00	869.00	842	20240313	-46.20	364	20241210	24.45	578	-21.63	20250109	441	2.72	20250314	808	-43.94	20240517	383	18.28	20241210	0.12	N	184230	100	62 억	358549	N	N	N	N
73	20250318	090921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	455	4	2	0.89	966995	2136	7.39	451	455	451	586	316	451	452.71	0.57	-212	462	456	450	444	438	459	447	63	135	100	310	1	1	62599161	285	-30.33	0.52	12	0.00	-15.00	869.00	842	20240313	-45.96	364	20241210	25.00	578	-21.28	20250109	441	3.17	20250314	808	-43.69	20240517	383	18.80	20241210	0.12	N	184230	100	62 억	358549	N	N	N	N
74	20250317	160915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	451	1	2	0.22	13046871	28905	40.89	444	456	444	585	315	450	451.37	0.58	-3250	456	453	447	444	438	454	445	63	135	100	310	1	1	62599161	282	-30.07	0.52	12	0.05	-15.00	869.00	842	20240313	-46.44	364	20241210	23.90	578	-21.97	20250109	441	2.27	20250314	808	-44.18	20240517	383	17.75	20241210	0.13	N	184230	100	62 억	361799	N	N	N	N
75	20250317	150914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	451	1	2	0.22	12756878	28262	39.98	444	456	444	585	315	450	451.38	0.58	-2610	456	453	447	444	438	454	445	63	135	100	310	1	1	62599161	282	-30.07	0.52	12	0.05	-15.00	869.00	842	20240313	-46.44	364	20241210	23.90	578	-21.97	20250109	441	2.27	20250314	808	-44.18	20240517	383	17.75	20241210	0.13	N	184230	100	62 억	361799	N	N	N	N
76	20250317	140916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	450	0	3	0.00	10748973	23800	33.67	444	456	444	585	315	450	451.64	0.58	-2305	456	453	447	444	438	454	445	63	135	100	310	1	1	62599161	282	-30.00	0.52	12	0.04	-15.00	869.00	842	20240313	-46.56	364	20241210	23.63	578	-22.15	20250109	441	2.04	20250314	808	-44.31	20240517	383	17.49	20241210	0.13	N	184230	100	62 억	361799	N	N	N	N
77	20250317	130915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	452	2	2	0.44	10061777	22279	31.52	444	456	444	585	315	450	451.63	0.58	-1954	456	453	447	444	438	454	445	63	135	100	310	1	1	62599161	283	-30.13	0.52	12	0.04	-15.00	869.00	842	20240313	-46.32	364	20241210	24.18	578	-21.80	20250109	441	2.49	20250314	808	-44.06	20240517	383	18.02	20241210	0.13	N	184230	100	62 억	361799	N	N	N	N
78	20250317	120914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	452	2	2	0.44	9839422	21786	30.82	444	456	444	585	315	450	451.64	0.58	-1462	456	453	447	444	438	454	445	63	135	100	310	1	1	62599161	283	-30.13	0.52	12	0.03	-15.00	869.00	842	20240313	-46.32	364	20241210	24.18	578	-21.80	20250109	441	2.49	20250314	808	-44.06	20240517	383	18.02	20241210	0.13	N	184230	100	62 억	361799	N	N	N	N
79	20250317	110914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	454	4	2	0.89	4871954	10783	15.25	444	456	444	585	315	450	451.82	0.58	-1461	456	453	447	444	438	454	445	63	135	100	310	1	1	62599161	284	-30.27	0.52	12	0.02	-15.00	869.00	842	20240313	-46.08	364	20241210	24.73	578	-21.45	20250109	441	2.95	20250314	808	-43.81	20240517	383	18.54	20241210	0.13	N	184230	100	62 억	361799	N	N	N	N
80	20250317	100914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	455	5	2	1.11	4387546	9716	13.74	444	456	444	585	315	450	451.58	0.58	-1415	456	453	447	444	438	454	445	63	135	100	310	1	1	62599161	285	-30.33	0.52	12	0.02	-15.00	869.00	842	20240313	-45.96	364	20241210	25.00	578	-21.28	20250109	441	3.17	20250314	808	-43.69	20240517	383	18.80	20241210	0.13	N	184230	100	62 억	361799	N	N	N	N
81	20250317	090915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	450	0	3	0.00	271063	610	0.86	444	450	444	585	315	450	444.37	0.58	-90	456	453	447	444	438	454	445	63	135	100	310	1	1	62599161	282	-30.00	0.52	12	0.00	-15.00	869.00	842	20240313	-46.56	364	20241210	23.63	578	-22.15	20250109	441	2.04	20250314	808	-44.31	20240517	383	17.49	20241210	0.13	N	184230	100	62 억	361799	N	N	N	N
82	20250314	160911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	450	1	2	0.22	31401535	70690	122.14	449	450	441	583	315	449	444.21	0.58	-3196	464	456	450	442	436	453	439	63	134	100	310	1	1	62599161	282	-30.00	0.52	12	0.11	-15.00	869.00	842	20240313	-46.56	364	20241210	23.63	578	-22.15	20250109	441	2.04	20250314	808	-44.31	20240517	383	17.49	20241210	0.13	N	184230	100	62 억	364995	N	N	N	N
83	20250314	150917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	448	-1	5	-0.22	30927347	69634	120.31	449	450	441	583	315	449	444.14	0.58	-2511	464	456	450	442	436	453	439	63	134	100	310	1	1	62599161	280	-29.87	0.52	12	0.11	-15.00	869.00	842	20240313	-46.79	364	20241210	23.08	578	-22.49	20250109	441	1.59	20250314	808	-44.55	20240517	383	16.97	20241210	0.13	N	184230	100	62 억	364995	N	N	N	N
84	20250314	140911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	444	-5	5	-1.11	26270539	59183	102.25	449	450	441	583	315	449	443.89	0.58	-1041	464	456	450	442	436	453	439	63	134	100	310	1	1	62599161	278	-29.60	0.51	12	0.09	-15.00	869.00	842	20240313	-47.27	364	20241210	21.98	578	-23.18	20250109	441	0.68	20250314	808	-45.05	20240517	383	15.93	20241210	0.13	N	184230	100	62 억	364995	N	N	N	N
85	20250314	130910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	443	-6	5	-1.34	24205347	54527	94.21	449	450	441	583	315	449	443.91	0.58	-986	464	456	450	442	436	453	439	63	134	100	310	1	1	62599161	277	-29.53	0.51	12	0.09	-15.00	869.00	842	20240313	-47.39	364	20241210	21.70	578	-23.36	20250109	441	0.45	20250314	808	-45.17	20240517	383	15.67	20241210	0.13	N	184230	100	62 억	364995	N	N	N	N
86	20250314	120913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	446	-3	5	-0.67	19771188	44524	76.93	449	450	441	583	315	449	444.06	0.58	-1124	464	456	450	442	436	453	439	63	134	100	310	1	1	62599161	279	-29.73	0.51	12	0.07	-15.00	869.00	842	20240313	-47.03	364	20241210	22.53	578	-22.84	20250109	441	1.13	20250314	808	-44.80	20240517	383	16.45	20241210	0.13	N	184230	100	62 억	364995	N	N	N	N
87	20250314	110912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	444	-5	5	-1.11	16866688	38029	65.71	449	449	441	583	315	449	443.52	0.58	-1049	464	456	450	442	436	453	439	63	134	100	310	1	1	62599161	278	-29.60	0.51	12	0.06	-15.00	869.00	842	20240313	-47.27	364	20241210	21.98	578	-23.18	20250109	441	0.68	20250314	808	-45.05	20240517	383	15.93	20241210	0.13	N	184230	100	62 억	364995	N	N	N	N
88	20250314	100912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	442	-7	5	-1.56	15708197	35414	61.19	449	449	441	583	315	449	443.56	0.58	-511	464	456	450	442	436	453	439	63	134	100	310	1	1	62599161	277	-29.47	0.51	12	0.06	-15.00	869.00	842	20240313	-47.51	364	20241210	21.43	578	-23.53	20250109	441	0.23	20250314	808	-45.30	20240517	383	15.40	20241210	0.13	N	184230	100	62 억	364995	N	N	N	N
89	20250314	090916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	448	-1	5	-0.22	452883	1010	1.75	449	449	448	583	315	449	448.40	0.58	-836	464	456	450	442	436	453	439	63	134	100	310	1	1	62599161	280	-29.87	0.52	12	0.00	-15.00	869.00	842	20240313	-46.79	364	20241210	23.08	578	-22.49	20250109	444	0.90	20250313	808	-44.55	20240517	383	16.97	20241210	0.13	N	184230	100	62 억	364995	N	N	N	N
90	20250313	160906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	449	-7	5	-1.54	23283361	51868	278.20	458	458	444	592	320	456	448.90	0.53	-2500	464	460	457	453	450	458	451	63	136	100	310	1	1	62599161	281	-29.93	0.52	12	0.08	-15.00	869.00	842	20240313	-46.67	364	20241210	23.35	578	-22.32	20250109	444	1.13	20250313	886	-49.32	20240313	383	17.23	20241210	0.13	N	184230	100	62 억	332495	N	N	N	N
91	20250313	150907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	449	-7	5	-1.54	22426669	49960	267.97	458	458	444	592	320	456	448.89	0.53	-1917	464	460	457	453	450	458	451	63	136	100	310	1	1	62599161	281	-29.93	0.52	12	0.08	-15.00	869.00	842	20240313	-46.67	364	20241210	23.35	578	-22.32	20250109	444	1.13	20250313	886	-49.32	20240313	383	17.23	20241210	0.13	N	184230	100	62 억	332495	N	N	N	N
92	20250313	140906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	448	-8	5	-1.75	15857648	35320	189.44	458	458	444	592	320	456	448.97	0.53	-1474	464	460	457	453	450	458	451	63	136	100	310	1	1	62599161	280	-29.87	0.52	12	0.06	-15.00	869.00	842	20240313	-46.79	364	20241210	23.08	578	-22.49	20250109	444	0.90	20250313	886	-49.44	20240313	383	16.97	20241210	0.13	N	184230	100	62 억	332495	N	N	N	N
93	20250313	130906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	447	-9	5	-1.97	15596772	34738	186.32	458	458	444	592	320	456	448.98	0.53	-1059	464	460	457	453	450	458	451	63	136	100	310	1	1	62599161	280	-29.80	0.51	12	0.06	-15.00	869.00	842	20240313	-46.91	364	20241210	22.80	578	-22.66	20250109	444	0.68	20250313	886	-49.55	20240313	383	16.71	20241210	0.13	N	184230	100	62 억	332495	N	N	N	N
94	20250313	120906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	449	-7	5	-1.54	14584673	32479	174.21	458	458	444	592	320	456	449.05	0.53	-826	464	460	457	453	450	458	451	63	136	100	310	1	1	62599161	281	-29.93	0.52	12	0.05	-15.00	869.00	842	20240313	-46.67	364	20241210	23.35	578	-22.32	20250109	444	1.13	20250313	886	-49.32	20240313	383	17.23	20241210	0.13	N	184230	100	62 억	332495	N	N	N	N
95	20250313	110907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	450	-6	5	-1.32	13492016	30043	161.14	458	458	444	592	320	456	449.09	0.53	-532	464	460	457	453	450	458	451	63	136	100	310	1	1	62599161	282	-30.00	0.52	12	0.05	-15.00	869.00	842	20240313	-46.56	364	20241210	23.63	578	-22.15	20250109	444	1.35	20250313	886	-49.21	20240313	383	17.49	20241210	0.13	N	184230	100	62 억	332495	N	N	N	N
96	20250313	100905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	449	-7	5	-1.54	8259616	18352	98.43	458	458	447	592	320	456	450.07	0.53	150	464	460	457	453	450	458	451	63	136	100	310	1	1	62599161	281	-29.93	0.52	12	0.03	-15.00	869.00	842	20240313	-46.67	364	20241210	23.35	578	-22.32	20250109	447	0.45	20250313	886	-49.32	20240313	383	17.23	20241210	0.13	N	184230	100	62 억	332495	N	N	N	N
97	20250313	090909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	448	-8	5	-1.75	2266062	5040	27.03	458	458	448	592	320	456	449.62	0.53	-6	464	460	457	453	450	458	451	63	136	100	310	1	1	62599161	280	-29.87	0.52	12	0.01	-15.00	869.00	842	20240313	-46.79	364	20241210	23.08	578	-22.49	20250109	448	0.00	20250313	886	-49.44	20240313	383	16.97	20241210	0.13	N	184230	100	62 억	332495	N	N	N	N
98	20250312	160901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	456	-1	5	-0.22	8495133	18644	47.73	457	461	454	594	320	457	455.65	0.54	-3331	469	462	456	449	443	460	447	63	137	100	310	1	1	62599161	285	-30.40	0.52	12	0.03	-15.00	869.00	842	20240313	-45.84	364	20241210	25.27	578	-21.11	20250109	450	1.33	20250311	886	-48.53	20240313	383	19.06	20241210	0.13	N	184230	100	62 억	335826	N	N	N	N
99	20250312	150902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	455	-2	5	-0.44	7295397	16013	40.99	457	461	454	594	320	457	455.59	0.54	-2885	469	462	456	449	443	460	447	63	137	100	310	1	1	62599161	285	-30.33	0.52	12	0.03	-15.00	869.00	842	20240313	-45.96	364	20241210	25.00	578	-21.28	20250109	450	1.11	20250311	886	-48.65	20240313	383	18.80	20241210	0.13	N	184230	100	62 억	335826	N	N	N	N
100	20250312	140900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	456	-1	5	-0.22	5055359	11084	28.38	457	461	454	594	320	457	456.10	0.54	-2550	469	462	456	449	443	460	447	63	137	100	310	1	1	62599161	285	-30.40	0.52	12	0.02	-15.00	869.00	842	20240313	-45.84	364	20241210	25.27	578	-21.11	20250109	450	1.33	20250311	886	-48.53	20240313	383	19.06	20241210	0.13	N	184230	100	62 억	335826	N	N	N	N
101	20250312	130901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	457	0	3	0.00	4957918	10870	27.83	457	461	454	594	320	457	456.11	0.54	-2551	469	462	456	449	443	460	447	63	137	100	310	1	1	62599161	286	-30.47	0.53	12	0.02	-15.00	869.00	842	20240313	-45.72	364	20241210	25.55	578	-20.93	20250109	450	1.56	20250311	886	-48.42	20240313	383	19.32	20241210	0.13	N	184230	100	62 억	335826	N	N	N	N
102	20250312	120903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	457	0	3	0.00	4502024	9872	25.27	457	461	454	594	320	457	456.04	0.54	-2219	469	462	456	449	443	460	447	63	137	100	310	1	1	62599161	286	-30.47	0.53	12	0.02	-15.00	869.00	842	20240313	-45.72	364	20241210	25.55	578	-20.93	20250109	450	1.56	20250311	886	-48.42	20240313	383	19.32	20241210	0.13	N	184230	100	62 억	335826	N	N	N	N
103	20250312	110857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	458	1	2	0.22	3600574	7900	20.22	457	461	454	594	320	457	455.77	0.54	-973	469	462	456	449	443	460	447	63	137	100	310	1	1	62599161	287	-30.53	0.53	12	0.01	-15.00	869.00	842	20240313	-45.61	364	20241210	25.82	578	-20.76	20250109	450	1.78	20250311	886	-48.31	20240313	383	19.58	20241210	0.13	N	184230	100	62 억	335826	N	N	N	N
104	20250312	100858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	455	-2	5	-0.44	2610874	5732	14.67	457	457	454	594	320	457	455.49	0.54	-694	469	462	456	449	443	460	447	63	137	100	310	1	1	62599161	285	-30.33	0.52	12	0.01	-15.00	869.00	842	20240313	-45.96	364	20241210	25.00	578	-21.28	20250109	450	1.11	20250311	886	-48.65	20240313	383	18.80	20241210	0.13	N	184230	100	62 억	335826	N	N	N	N
105	20250312	090905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	457	0	3	0.00	509098	1114	2.85	457	457	457	594	320	457	457.00	0.54	-533	469	462	456	449	443	460	447	63	137	100	310	1	1	62599161	286	-30.47	0.53	12	0.00	-15.00	869.00	842	20240313	-45.72	364	20241210	25.55	578	-20.93	20250109	450	1.56	20250311	886	-48.42	20240313	383	19.32	20241210	0.13	N	184230	100	62 억	335826	N	N	N	N
106	20250311	160853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	457	-6	5	-1.30	17765785	39061	115.36	463	463	450	601	325	463	454.82	0.55	-6242	477	470	465	458	453	467	455	63	138	100	320	1	1	62599161	286	-30.47	0.53	12	0.06	-15.00	869.00	842	20240313	-45.72	364	20241210	25.55	578	-20.93	20250109	450	1.56	20250311	886	-48.42	20240313	383	19.32	20241210	0.13	N	184230	100	62 억	342068	N	N	N	N
107	20250311	150857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	454	-9	5	-1.94	17386108	38229	112.90	463	463	450	601	325	463	454.79	0.55	-5792	477	470	465	458	453	467	455	63	138	100	320	1	1	62599161	284	-30.27	0.52	12	0.06	-15.00	869.00	842	20240313	-46.08	364	20241210	24.73	578	-21.45	20250109	450	0.89	20250311	886	-48.76	20240313	383	18.54	20241210	0.13	N	184230	100	62 억	342068	N	N	N	N
108	20250311	140859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	453	-10	5	-2.16	15929190	35016	103.41	463	463	450	601	325	463	454.91	0.55	-5330	477	470	465	458	453	467	455	63	138	100	320	1	1	62599161	284	-30.20	0.52	12	0.06	-15.00	869.00	842	20240313	-46.20	364	20241210	24.45	578	-21.63	20250109	450	0.67	20250311	886	-48.87	20240313	383	18.28	20241210	0.13	N	184230	100	62 억	342068	N	N	N	N
109	20250311	130857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	453	-10	5	-2.16	14617300	32121	94.86	463	463	450	601	325	463	455.07	0.55	-4950	477	470	465	458	453	467	455	63	138	100	320	1	1	62599161	284	-30.20	0.52	12	0.05	-15.00	869.00	842	20240313	-46.20	364	20241210	24.45	578	-21.63	20250109	450	0.67	20250311	886	-48.87	20240313	383	18.28	20241210	0.13	N	184230	100	62 억	342068	N	N	N	N
110	20250311	120855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	452	-11	5	-2.38	13068930	28692	84.73	463	463	450	601	325	463	455.49	0.55	-4568	477	470	465	458	453	467	455	63	138	100	320	1	1	62599161	283	-30.13	0.52	12	0.05	-15.00	869.00	842	20240313	-46.32	364	20241210	24.18	578	-21.80	20250109	450	0.44	20250311	886	-48.98	20240313	383	18.02	20241210	0.13	N	184230	100	62 억	342068	N	N	N	N
111	20250311	110855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	456	-7	5	-1.51	8719391	19100	56.41	463	463	450	601	325	463	456.51	0.55	-4475	477	470	465	458	453	467	455	63	138	100	320	1	1	62599161	285	-30.40	0.52	12	0.03	-15.00	869.00	842	20240313	-45.84	364	20241210	25.27	578	-21.11	20250109	450	1.33	20250311	886	-48.53	20240313	383	19.06	20241210	0.13	N	184230	100	62 억	342068	N	N	N	N
112	20250311	100857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	456	-7	5	-1.51	6301498	13791	40.73	463	463	450	601	325	463	456.93	0.55	-4438	477	470	465	458	453	467	455	63	138	100	320	1	1	62599161	285	-30.40	0.52	12	0.02	-15.00	869.00	842	20240313	-45.84	364	20241210	25.27	578	-21.11	20250109	450	1.33	20250311	886	-48.53	20240313	383	19.06	20241210	0.13	N	184230	100	62 억	342068	N	N	N	N
113	20250311	090857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	458	-5	5	-1.08	2192161	4760	14.06	463	463	458	601	325	463	460.54	0.55	-3172	477	470	465	458	453	467	455	63	138	100	320	1	1	62599161	287	-30.53	0.53	12	0.01	-15.00	869.00	842	20240313	-45.61	364	20241210	25.82	578	-20.76	20250109	455	0.66	20250102	886	-48.31	20240313	383	19.58	20241210	0.13	N	184230	100	62 억	342068	N	N	N	N
114	20250310	160849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	463	-5	5	-1.07	15225916	32782	40.21	468	472	460	608	328	468	464.46	0.56	-9894	493	480	470	457	447	475	452	63	140	100	320	1	1	62599161	290	-30.87	0.53	12	0.05	-15.00	869.00	842	20240313	-45.01	364	20241210	27.20	578	-19.90	20250109	455	1.76	20250102	886	-47.74	20240313	383	20.89	20241210	0.13	N	184230	100	62 억	351962	N	N	N	N
115	20250310	150855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	463	-5	5	-1.07	15161559	32643	40.04	468	472	460	608	328	468	464.47	0.56	-9891	493	480	470	457	447	475	452	63	140	100	320	1	1	62599161	290	-30.87	0.53	12	0.05	-15.00	869.00	842	20240313	-45.01	364	20241210	27.20	578	-19.90	20250109	455	1.76	20250102	886	-47.74	20240313	383	20.89	20241210	0.13	N	184230	100	62 억	351962	N	N	N	N
116	20250310	140853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	464	-4	5	-0.85	13855541	29814	36.57	468	472	460	608	328	468	464.73	0.56	-9634	493	480	470	457	447	475	452	63	140	100	320	1	1	62599161	290	-30.93	0.53	12	0.05	-15.00	869.00	842	20240313	-44.89	364	20241210	27.47	578	-19.72	20250109	455	1.98	20250102	886	-47.63	20240313	383	21.15	20241210	0.13	N	184230	100	62 억	351962	N	N	N	N
117	20250310	130852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	465	-3	5	-0.64	10101178	21694	26.61	468	472	460	608	328	468	465.62	0.56	-9107	493	480	470	457	447	475	452	63	140	100	320	1	1	62599161	291	-31.00	0.54	12	0.03	-15.00	869.00	842	20240313	-44.77	364	20241210	27.75	578	-19.55	20250109	455	2.20	20250102	886	-47.52	20240313	383	21.41	20241210	0.13	N	184230	100	62 억	351962	N	N	N	N
118	20250310	120850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	464	-4	5	-0.85	9680621	20788	25.50	468	472	460	608	328	468	465.68	0.56	-8726	493	480	470	457	447	475	452	63	140	100	320	1	1	62599161	290	-30.93	0.53	12	0.03	-15.00	869.00	842	20240313	-44.89	364	20241210	27.47	578	-19.72	20250109	455	1.98	20250102	886	-47.63	20240313	383	21.15	20241210	0.13	N	184230	100	62 억	351962	N	N	N	N
119	20250310	110850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	464	-4	5	-0.85	7284521	15614	19.15	468	472	460	608	328	468	466.54	0.56	-8708	493	480	470	457	447	475	452	63	140	100	320	1	1	62599161	290	-30.93	0.53	12	0.02	-15.00	869.00	842	20240313	-44.89	364	20241210	27.47	578	-19.72	20250109	455	1.98	20250102	886	-47.63	20240313	383	21.15	20241210	0.13	N	184230	100	62 억	351962	N	N	N	N
120	20250310	100850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	465	-3	5	-0.64	6347114	13593	16.67	468	472	460	608	328	468	466.94	0.56	-8708	493	480	470	457	447	475	452	63	140	100	320	1	1	62599161	291	-31.00	0.54	12	0.02	-15.00	869.00	842	20240313	-44.77	364	20241210	27.75	578	-19.55	20250109	455	2.20	20250102	886	-47.52	20240313	383	21.41	20241210	0.13	N	184230	100	62 억	351962	N	N	N	N
121	20250310	090851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	470	2	2	0.43	751552	1605	1.97	468	472	468	608	328	468	468.26	0.56	-505	493	480	470	457	447	475	452	63	140	100	320	1	1	62599161	294	-31.33	0.54	12	0.00	-15.00	869.00	842	20240313	-44.18	364	20241210	29.12	578	-18.69	20250109	455	3.30	20250102	886	-46.95	20240313	383	22.72	20241210	0.13	N	184230	100	62 억	351962	N	N	N	N
122	20250307	160848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	468	-12	5	-2.50	38418636	81529	490.96	480	483	460	624	336	480	471.23	0.56	-778	490	485	480	475	470	487	477	63	144	100	330	1	1	62599161	293	-31.20	0.54	12	0.13	-15.00	869.00	842	20240313	-44.42	364	20241210	28.57	578	-19.03	20250109	455	2.86	20250102	886	-47.18	20240313	383	22.19	20241210	0.13	N	184230	100	62 억	352740	N	N	N	N
123	20250307	150852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	469	-11	5	-2.29	35318542	74933	451.24	480	483	460	624	336	480	471.33	0.56	-471	490	485	480	475	470	487	477	63	144	100	330	1	1	62599161	294	-31.27	0.54	12	0.12	-15.00	869.00	842	20240313	-44.30	364	20241210	28.85	578	-18.86	20250109	455	3.08	20250102	886	-47.07	20240313	383	22.45	20241210	0.13	N	184230	100	62 억	352740	N	N	N	N
124	20250307	140849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	480	0	3	0.00	32495316	68959	415.27	480	483	460	624	336	480	471.23	0.56	-448	490	485	480	475	470	487	477	63	144	100	330	1	1	62599161	300	-32.00	0.55	12	0.11	-15.00	869.00	842	20240313	-42.99	364	20241210	31.87	578	-16.96	20250109	455	5.49	20250102	886	-45.82	20240313	383	25.33	20241210	0.13	N	184230	100	62 억	352740	N	N	N	N
125	20250307	130851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	476	-4	5	-0.83	29509063	62713	377.65	480	483	460	624	336	480	470.54	0.56	267	490	485	480	475	470	487	477	63	144	100	330	1	1	62599161	298	-31.73	0.55	12	0.10	-15.00	869.00	842	20240313	-43.47	364	20241210	30.77	578	-17.65	20250109	455	4.62	20250102	886	-46.28	20240313	383	24.28	20241210	0.13	N	184230	100	62 억	352740	N	N	N	N
126	20250307	120851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	467	-13	5	-2.71	27482789	58432	351.87	480	483	460	624	336	480	470.34	0.56	2626	490	485	480	475	470	487	477	63	144	100	330	1	1	62599161	292	-31.13	0.54	12	0.09	-15.00	869.00	842	20240313	-44.54	364	20241210	28.30	578	-19.20	20250109	455	2.64	20250102	886	-47.29	20240313	383	21.93	20241210	0.13	N	184230	100	62 억	352740	N	N	N	N
127	20250307	110850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	475	-5	5	-1.04	9030862	19044	114.68	480	483	472	624	336	480	474.21	0.56	2181	490	485	480	475	470	487	477	63	144	100	330	1	1	62599161	297	-31.67	0.55	12	0.03	-15.00	869.00	842	20240313	-43.59	364	20241210	30.49	578	-17.82	20250109	455	4.40	20250102	886	-46.39	20240313	383	24.02	20241210	0.13	N	184230	100	62 억	352740	N	N	N	N
128	20250307	100847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	477	-3	5	-0.62	6096649	12840	77.32	480	483	473	624	336	480	474.82	0.56	2784	490	485	480	475	470	487	477	63	144	100	330	1	1	62599161	299	-31.80	0.55	12	0.02	-15.00	869.00	842	20240313	-43.35	364	20241210	31.04	578	-17.47	20250109	455	4.84	20250102	886	-46.16	20240313	383	24.54	20241210	0.13	N	184230	100	62 억	352740	N	N	N	N
129	20250307	090853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	480	0	3	0.00	344643	718	4.32	480	483	480	624	336	480	480.00	0.56	-1	490	485	480	475	470	487	477	63	144	100	330	1	1	62599161	300	-32.00	0.55	12	0.00	-15.00	869.00	842	20240313	-42.99	364	20241210	31.87	578	-16.96	20250109	455	5.49	20250102	886	-45.82	20240313	383	25.33	20241210	0.13	N	184230	100	62 억	352740	N	N	N	N
130	20250306	160845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	480	0	3	0.00	7965203	16606	65.26	475	485	475	624	336	480	479.66	0.56	-6396	496	488	482	474	468	492	478	63	144	100	330	1	1	62599161	300	-32.00	0.55	12	0.03	-15.00	869.00	842	20240313	-42.99	364	20241210	31.87	578	-16.96	20250109	455	5.49	20250102	886	-45.82	20240313	383	25.33	20241210	0.13	N	184230	100	62 억	349136	N	N	N	N
131	20250306	150844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	480	0	3	0.00	7416213	15460	60.75	475	485	475	624	336	480	479.70	0.56	-6226	496	488	482	474	468	492	478	63	144	100	330	1	1	62599161	300	-32.00	0.55	12	0.02	-15.00	869.00	842	20240313	-42.99	364	20241210	31.87	578	-16.96	20250109	455	5.49	20250102	886	-45.82	20240313	383	25.33	20241210	0.13	N	184230	100	62 억	349136	N	N	N	N
132	20250306	140843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	479	-1	5	-0.21	6905954	14394	56.56	475	485	475	624	336	480	479.78	0.56	-6226	496	488	482	474	468	492	478	63	144	100	330	1	1	62599161	300	-31.93	0.55	12	0.02	-15.00	869.00	842	20240313	-43.11	364	20241210	31.59	578	-17.13	20250109	455	5.27	20250102	886	-45.94	20240313	383	25.07	20241210	0.13	N	184230	100	62 억	349136	N	N	N	N
133	20250306	130845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	481	1	2	0.21	5599443	11667	45.85	475	485	475	624	336	480	479.94	0.56	-5578	496	488	482	474	468	492	478	63	144	100	330	1	1	62599161	301	-32.07	0.55	12	0.02	-15.00	869.00	842	20240313	-42.87	364	20241210	32.14	578	-16.78	20250109	455	5.71	20250102	886	-45.71	20240313	383	25.59	20241210	0.13	N	184230	100	62 억	349136	N	N	N	N
134	20250306	120843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	479	-1	5	-0.21	4833750	10068	39.56	475	485	475	624	336	480	480.11	0.56	-4706	496	488	482	474	468	492	478	63	144	100	330	1	1	62599161	300	-31.93	0.55	12	0.02	-15.00	869.00	842	20240313	-43.11	364	20241210	31.59	578	-17.13	20250109	455	5.27	20250102	886	-45.94	20240313	383	25.07	20241210	0.13	N	184230	100	62 억	349136	N	N	N	N
135	20250306	110840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	481	1	2	0.21	3294638	6853	26.93	475	485	475	624	336	480	480.76	0.56	-3170	496	488	482	474	468	492	478	63	144	100	330	1	1	62599161	301	-32.07	0.55	12	0.01	-15.00	869.00	842	20240313	-42.87	364	20241210	32.14	578	-16.78	20250109	455	5.71	20250102	886	-45.71	20240313	383	25.59	20241210	0.13	N	184230	100	62 억	349136	N	N	N	N
136	20250306	100843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	484	4	2	0.83	2174115	4520	17.76	475	485	475	624	336	480	481.00	0.56	-3266	496	488	482	474	468	492	478	63	144	100	330	1	1	62599161	303	-32.27	0.56	12	0.01	-15.00	869.00	842	20240313	-42.52	364	20241210	32.97	578	-16.26	20250109	455	6.37	20250102	886	-45.37	20240313	383	26.37	20241210	0.13	N	184230	100	62 억	349136	N	N	N	N
137	20250306	090846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	485	5	2	1.04	278585	582	2.29	475	485	475	624	336	480	478.67	0.56	-425	496	488	482	474	468	492	478	63	144	100	330	1	1	62599161	304	-32.33	0.56	12	0.00	-15.00	869.00	842	20240313	-42.40	364	20241210	33.24	578	-16.09	20250109	455	6.59	20250102	886	-45.26	20240313	383	26.63	20241210	0.13	N	184230	100	62 억	349136	N	N	N	N
138	20250305	160834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	480	0	3	0.00	12219174	25447	48.72	478	490	476	624	336	480	480.18	0.57	-6787	504	492	483	471	462	487	466	63	144	100	330	1	1	62599161	300	-32.00	0.55	12	0.04	-15.00	869.00	842	20240313	-42.99	364	20241210	31.87	578	-16.96	20250109	455	5.49	20250102	886	-45.82	20240313	383	25.33	20241210	0.13	N	184230	100	62 억	355923	N	N	N	N
139	20250305	150838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	482	2	2	0.42	11700294	24366	46.65	478	490	476	624	336	480	480.19	0.57	-6749	504	492	483	471	462	487	466	63	144	100	330	1	1	62599161	302	-32.13	0.55	12	0.04	-15.00	869.00	842	20240313	-42.76	364	20241210	32.42	578	-16.61	20250109	455	5.93	20250102	886	-45.60	20240313	383	25.85	20241210	0.13	N	184230	100	62 억	355923	N	N	N	N
140	20250305	140836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	482	2	2	0.42	11407821	23758	45.49	478	490	476	624	336	480	480.17	0.57	-6449	504	492	483	471	462	487	466	63	144	100	330	1	1	62599161	302	-32.13	0.55	12	0.04	-15.00	869.00	842	20240313	-42.76	364	20241210	32.42	578	-16.61	20250109	455	5.93	20250102	886	-45.60	20240313	383	25.85	20241210	0.13	N	184230	100	62 억	355923	N	N	N	N
141	20250305	130833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	480	0	3	0.00	11143891	23209	44.44	478	490	476	624	336	480	480.15	0.57	-6393	504	492	483	471	462	487	466	63	144	100	330	1	1	62599161	300	-32.00	0.55	12	0.04	-15.00	869.00	842	20240313	-42.99	364	20241210	31.87	578	-16.96	20250109	455	5.49	20250102	886	-45.82	20240313	383	25.33	20241210	0.13	N	184230	100	62 억	355923	N	N	N	N
142	20250305	120836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	480	0	3	0.00	5420051	11222	21.49	478	490	478	624	336	480	482.98	0.57	-5815	504	492	483	471	462	487	466	63	144	100	330	1	1	62599161	300	-32.00	0.55	12	0.02	-15.00	869.00	842	20240313	-42.99	364	20241210	31.87	578	-16.96	20250109	455	5.49	20250102	886	-45.82	20240313	383	25.33	20241210	0.13	N	184230	100	62 억	355923	N	N	N	N
143	20250305	110830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	480	0	3	0.00	5372554	11123	21.30	478	490	478	624	336	480	483.01	0.57	-5746	504	492	483	471	462	487	466	63	144	100	330	1	1	62599161	300	-32.00	0.55	12	0.02	-15.00	869.00	842	20240313	-42.99	364	20241210	31.87	578	-16.96	20250109	455	5.49	20250102	886	-45.82	20240313	383	25.33	20241210	0.13	N	184230	100	62 억	355923	N	N	N	N
144	20250305	100835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	481	1	2	0.21	4615950	9553	18.29	478	490	478	624	336	480	483.19	0.57	-5741	504	492	483	471	462	487	466	63	144	100	330	1	1	62599161	301	-32.07	0.55	12	0.02	-15.00	869.00	842	20240313	-42.87	364	20241210	32.14	578	-16.78	20250109	455	5.71	20250102	886	-45.71	20240313	383	25.59	20241210	0.13	N	184230	100	62 억	355923	N	N	N	N
145	20250305	090833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	490	10	2	2.08	497536	1016	1.95	478	490	478	624	336	480	489.70	0.57	-377	504	492	483	471	462	487	466	63	144	100	330	1	1	62599161	307	-32.67	0.56	12	0.00	-15.00	869.00	842	20240313	-41.81	364	20241210	34.62	578	-15.22	20250109	455	7.69	20250102	886	-44.70	20240313	383	27.94	20241210	0.13	N	184230	100	62 억	355923	N	N	N	N
146	20250304	160826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	480	-3	5	-0.62	25068141	52226	205.07	495	495	474	627	339	483	479.99	0.59	-13066	499	490	485	476	471	490	476	63	144	100	330	1	1	62599161	300	-32.00	0.55	12	0.08	-15.00	869.00	842	20240313	-42.99	364	20241210	31.87	578	-16.96	20250109	455	5.49	20250102	886	-45.82	20240313	383	25.33	20241210	0.13	N	184230	100	62 억	368843	N	N	N	N
147	20250304	150821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	480	-3	5	-0.62	24547137	51140	200.81	495	495	474	627	339	483	480.00	0.59	-12997	499	490	485	476	471	490	476	63	144	100	330	1	1	62599161	300	-32.00	0.55	12	0.08	-15.00	869.00	842	20240313	-42.99	364	20241210	31.87	578	-16.96	20250109	455	5.49	20250102	886	-45.82	20240313	383	25.33	20241210	0.13	N	184230	100	62 억	368843	N	N	N	N
148	20250304	140826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	480	-3	5	-0.62	24399895	50833	199.60	495	495	474	627	339	483	480.00	0.59	-12909	499	490	485	476	471	490	476	63	144	100	330	1	1	62599161	300	-32.00	0.55	12	0.08	-15.00	869.00	842	20240313	-42.99	364	20241210	31.87	578	-16.96	20250109	455	5.49	20250102	886	-45.82	20240313	383	25.33	20241210	0.13	N	184230	100	62 억	368843	N	N	N	N
149	20250304	130823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	479	-4	5	-0.83	22956329	47820	187.77	495	495	474	627	339	483	480.06	0.59	-11969	499	490	485	476	471	490	476	63	144	100	330	1	1	62599161	300	-31.93	0.55	12	0.08	-15.00	869.00	842	20240313	-43.11	364	20241210	31.59	578	-17.13	20250109	455	5.27	20250102	886	-45.94	20240313	383	25.07	20241210	0.13	N	184230	100	62 억	368843	N	N	N	N
150	20250304	120821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	481	-2	5	-0.41	22252428	46351	182.00	495	495	474	627	339	483	480.09	0.59	-10637	499	490	485	476	471	490	476	63	144	100	330	1	1	62599161	301	-32.07	0.55	12	0.07	-15.00	869.00	842	20240313	-42.87	364	20241210	32.14	578	-16.78	20250109	455	5.71	20250102	886	-45.71	20240313	383	25.59	20241210	0.13	N	184230	100	62 억	368843	N	N	N	N
151	20250304	110825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	481	-2	5	-0.41	20166812	42015	164.98	495	495	474	627	339	483	479.99	0.59	-10241	499	490	485	476	471	490	476	63	144	100	330	1	1	62599161	301	-32.07	0.55	12	0.07	-15.00	869.00	842	20240313	-42.87	364	20241210	32.14	578	-16.78	20250109	455	5.71	20250102	886	-45.71	20240313	383	25.59	20241210	0.13	N	184230	100	62 억	368843	N	N	N	N
152	20250304	100819	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	477	-6	5	-1.24	15238332	31711	124.52	495	495	474	627	339	483	480.54	0.59	-7558	499	490	485	476	471	490	476	63	144	100	330	1	1	62599161	299	-31.80	0.55	12	0.05	-15.00	869.00	842	20240313	-43.35	364	20241210	31.04	578	-17.47	20250109	455	4.84	20250102	886	-46.16	20240313	383	24.54	20241210	0.13	N	184230	100	62 억	368843	N	N	N	N
153	20250304	090817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	483	0	3	0.00	8748240	18115	71.13	495	495	480	627	339	483	482.93	0.59	-1588	499	490	485	476	471	490	476	63	144	100	330	1	1	62599161	302	-32.20	0.56	12	0.03	-15.00	869.00	842	20240313	-42.64	364	20241210	32.69	578	-16.44	20250109	455	6.15	20250102	886	-45.49	20240313	383	26.11	20241210	0.13	N	184230	100	62 억	368843	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History