KissMeData/192250/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7780	-140	5	-1.77	54125705	6995	140.01	7920	7970	7670	10290	5550	7920	7737.56	1.27	261	8060	7990	7900	7830	7740	7945	7785	71	2370	1000	4910	10	1	7067125	550	32.97	0.59	12	0.10	236.00	13220.00	17360	20240327	-55.18	6510	20241210	19.51	10240	-24.02	20250116	7610	2.23	20250311	10240	-24.02	20250116	826	841.89	20240806	1.83	N	192250	1000	70 억	89461	N	N	N	N
3	20250328	150944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7730	-190	5	-2.40	45562775	5891	117.91	7920	7970	7670	10290	5550	7920	7734.30	1.27	557	8060	7990	7900	7830	7740	7945	7785	71	2370	1000	4910	10	1	7067125	546	32.75	0.58	12	0.08	236.00	13220.00	17360	20240327	-55.47	6510	20241210	18.74	10240	-24.51	20250116	7610	1.58	20250311	10240	-24.51	20250116	826	835.84	20240806	1.83	N	192250	1000	70 억	89461	N	N	N	N
4	20250328	140946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7750	-170	5	-2.15	35332250	4569	91.45	7920	7970	7670	10290	5550	7920	7733.04	1.27	633	8060	7990	7900	7830	7740	7945	7785	71	2370	1000	4910	10	1	7067125	548	32.84	0.59	12	0.06	236.00	13220.00	17360	20240327	-55.36	6510	20241210	19.05	10240	-24.32	20250116	7610	1.84	20250311	10240	-24.32	20250116	826	838.26	20240806	1.83	N	192250	1000	70 억	89461	N	N	N	N
5	20250328	130944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7820	-100	5	-1.26	28823840	3730	74.66	7920	7970	7670	10290	5550	7920	7727.57	1.27	778	8060	7990	7900	7830	7740	7945	7785	71	2370	1000	4910	10	1	7067125	553	33.14	0.59	12	0.05	236.00	13220.00	17360	20240327	-54.95	6510	20241210	20.12	10240	-23.63	20250116	7610	2.76	20250311	10240	-23.63	20250116	826	846.73	20240806	1.83	N	192250	1000	70 억	89461	N	N	N	N
6	20250328	120942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7780	-140	5	-1.77	27879760	3609	72.24	7920	7970	7670	10290	5550	7920	7725.07	1.27	823	8060	7990	7900	7830	7740	7945	7785	71	2370	1000	4910	10	1	7067125	550	32.97	0.59	12	0.05	236.00	13220.00	17360	20240327	-55.18	6510	20241210	19.51	10240	-24.02	20250116	7610	2.23	20250311	10240	-24.02	20250116	826	841.89	20240806	1.83	N	192250	1000	70 억	89461	N	N	N	N
7	20250328	110939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7750	-170	5	-2.15	22197350	2877	57.59	7920	7970	7670	10290	5550	7920	7715.45	1.27	944	8060	7990	7900	7830	7740	7945	7785	71	2370	1000	4910	10	1	7067125	548	32.84	0.59	12	0.04	236.00	13220.00	17360	20240327	-55.36	6510	20241210	19.05	10240	-24.32	20250116	7610	1.84	20250311	10240	-24.32	20250116	826	838.26	20240806	1.83	N	192250	1000	70 억	89461	N	N	N	N
8	20250328	100946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7750	-170	5	-2.15	21219650	2751	55.06	7920	7970	7670	10290	5550	7920	7713.43	1.27	892	8060	7990	7900	7830	7740	7945	7785	71	2370	1000	4910	10	1	7067125	548	32.84	0.59	12	0.04	236.00	13220.00	17360	20240327	-55.36	6510	20241210	19.05	10240	-24.32	20250116	7610	1.84	20250311	10240	-24.32	20250116	826	838.26	20240806	1.83	N	192250	1000	70 억	89461	N	N	N	N
9	20250328	090951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7820	-100	5	-1.26	663810	85	1.70	7920	7970	7760	10290	5550	7920	7809.53	1.27	-10	8060	7990	7900	7830	7740	7945	7785	71	2370	1000	4910	10	1	7067125	553	33.14	0.59	12	0.00	236.00	13220.00	17360	20240327	-54.95	6510	20241210	20.12	10240	-23.63	20250116	7610	2.76	20250311	10240	-23.63	20250116	826	846.73	20240806	1.83	N	192250	1000	70 억	89461	N	N	N	N
10	20250327	162259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7920	-80	5	-1.00	39448060	4996	157.95	7940	7970	7810	10400	5600	8000	7895.93	1.24	-309	8246	8122	8006	7882	7766	8065	7825	71	2400	1000	4960	10	1	7067125	560	33.56	0.60	12	0.07	236.00	13220.00	17360	20240327	-54.38	6510	20241210	21.66	10240	-22.66	20250116	7610	4.07	20250311	10240	-22.66	20250116	826	858.84	20240806	1.83	N	192250	1000	70 억	87760	N	N	N	N
11	20250327	150942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7880	-120	5	-1.50	35541570	4502	142.33	7940	7970	7810	10400	5600	8000	7894.62	1.24	-234	8246	8122	8006	7882	7766	8065	7825	71	2400	1000	4960	10	1	7067125	557	33.39	0.60	12	0.06	236.00	13220.00	17360	20240327	-54.61	6510	20241210	21.04	10240	-23.05	20250116	7610	3.55	20250311	10240	-23.05	20250116	826	854.00	20240806	1.83	N	192250	1000	70 억	87760	N	N	N	N
12	20250327	140943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7900	-100	5	-1.25	33081950	4189	132.44	7940	7970	7810	10400	5600	8000	7897.34	1.24	-255	8246	8122	8006	7882	7766	8065	7825	71	2400	1000	4960	10	1	7067125	558	33.47	0.60	12	0.06	236.00	13220.00	17360	20240327	-54.49	6510	20241210	21.35	10240	-22.85	20250116	7610	3.81	20250311	10240	-22.85	20250116	826	856.42	20240806	1.83	N	192250	1000	70 억	87760	N	N	N	N
13	20250327	130938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7860	-140	5	-1.75	23567480	2985	94.37	7940	7970	7810	10400	5600	8000	7895.30	1.24	-88	8246	8122	8006	7882	7766	8065	7825	71	2400	1000	4960	10	1	7067125	555	33.31	0.59	12	0.04	236.00	13220.00	17360	20240327	-54.72	6510	20241210	20.74	10240	-23.24	20250116	7610	3.29	20250311	10240	-23.24	20250116	826	851.57	20240806	1.83	N	192250	1000	70 억	87760	N	N	N	N
14	20250327	120947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7830	-170	5	-2.12	23111390	2927	92.54	7940	7970	7810	10400	5600	8000	7895.93	1.24	-119	8246	8122	8006	7882	7766	8065	7825	71	2400	1000	4960	10	1	7067125	553	33.18	0.59	12	0.04	236.00	13220.00	17360	20240327	-54.90	6510	20241210	20.28	10240	-23.54	20250116	7610	2.89	20250311	10240	-23.54	20250116	826	847.94	20240806	1.83	N	192250	1000	70 억	87760	N	N	N	N
15	20250327	110943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7900	-100	5	-1.25	22583630	2860	90.42	7940	7970	7810	10400	5600	8000	7896.37	1.24	-130	8246	8122	8006	7882	7766	8065	7825	71	2400	1000	4960	10	1	7067125	558	33.47	0.60	12	0.04	236.00	13220.00	17360	20240327	-54.49	6510	20241210	21.35	10240	-22.85	20250116	7610	3.81	20250311	10240	-22.85	20250116	826	856.42	20240806	1.83	N	192250	1000	70 억	87760	N	N	N	N
16	20250327	100938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7950	-50	5	-0.62	9638110	1217	38.48	7940	7970	7850	10400	5600	8000	7919.56	1.24	-40	8246	8122	8006	7882	7766	8065	7825	71	2400	1000	4960	10	1	7067125	562	33.69	0.60	12	0.02	236.00	13220.00	17360	20240327	-54.21	6510	20241210	22.12	10240	-22.36	20250116	7610	4.47	20250311	10240	-22.36	20250116	826	862.47	20240806	1.83	N	192250	1000	70 억	87760	N	N	N	N
17	20250327	090943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7880	-120	5	-1.50	1317020	166	5.25	7940	7950	7880	10400	5600	8000	7933.86	1.24	-17	8246	8122	8006	7882	7766	8065	7825	71	2400	1000	4960	10	1	7067125	557	33.39	0.60	12	0.00	236.00	13220.00	17360	20240327	-54.61	6510	20241210	21.04	10240	-23.05	20250116	7610	3.55	20250311	10240	-23.05	20250116	826	854.00	20240806	1.83	N	192250	1000	70 억	87760	N	N	N	N
18	20250326	160932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8000	30	2	0.38	24517325	3079	50.98	8130	8130	7890	10360	5580	7970	7962.76	1.23	444	8170	8070	7960	7860	7750	8015	7805	71	2390	1000	4940	10	1	7067125	565	33.90	0.61	12	0.04	236.00	13220.00	17360	20240327	-53.92	6510	20241210	22.89	10240	-21.88	20250116	7610	5.12	20250311	10240	-21.88	20250116	826	868.52	20240806	1.88	N	192250	1000	70 억	87148	N	N	N	N
19	20250326	150935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7940	-30	5	-0.38	22414855	2816	46.62	8130	8130	7890	10360	5580	7970	7959.82	1.23	513	8170	8070	7960	7860	7750	8015	7805	71	2390	1000	4940	10	1	7067125	561	33.64	0.60	12	0.04	236.00	13220.00	17360	20240327	-54.26	6510	20241210	21.97	10240	-22.46	20250116	7610	4.34	20250311	10240	-22.46	20250116	826	861.26	20240806	1.88	N	192250	1000	70 억	87148	N	N	N	N
20	20250326	140933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7980	10	2	0.13	20363395	2558	42.35	8130	8130	7890	10360	5580	7970	7960.67	1.23	442	8170	8070	7960	7860	7750	8015	7805	71	2390	1000	4940	10	1	7067125	564	33.81	0.60	12	0.04	236.00	13220.00	17360	20240327	-54.03	6510	20241210	22.58	10240	-22.07	20250116	7610	4.86	20250311	10240	-22.07	20250116	826	866.10	20240806	1.88	N	192250	1000	70 억	87148	N	N	N	N
21	20250326	130934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8000	30	2	0.38	19317365	2427	40.18	8130	8130	7890	10360	5580	7970	7959.36	1.23	466	8170	8070	7960	7860	7750	8015	7805	71	2390	1000	4940	10	1	7067125	565	33.90	0.61	12	0.03	236.00	13220.00	17360	20240327	-53.92	6510	20241210	22.89	10240	-21.88	20250116	7610	5.12	20250311	10240	-21.88	20250116	826	868.52	20240806	1.88	N	192250	1000	70 억	87148	N	N	N	N
22	20250326	120939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7950	-20	5	-0.25	12165565	1529	25.31	8130	8130	7890	10360	5580	7970	7956.55	1.23	203	8170	8070	7960	7860	7750	8015	7805	71	2390	1000	4940	10	1	7067125	562	33.69	0.60	12	0.02	236.00	13220.00	17360	20240327	-54.21	6510	20241210	22.12	10240	-22.36	20250116	7610	4.47	20250311	10240	-22.36	20250116	826	862.47	20240806	1.88	N	192250	1000	70 억	87148	N	N	N	N
23	20250326	110935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7930	-40	5	-0.50	11106935	1396	23.11	8130	8130	7890	10360	5580	7970	7956.26	1.23	174	8170	8070	7960	7860	7750	8015	7805	71	2390	1000	4940	10	1	7067125	560	33.60	0.60	12	0.02	236.00	13220.00	17360	20240327	-54.32	6510	20241210	21.81	10240	-22.56	20250116	7610	4.20	20250311	10240	-22.56	20250116	826	860.05	20240806	1.88	N	192250	1000	70 억	87148	N	N	N	N
24	20250326	100935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7960	-10	5	-0.13	5727955	719	11.90	8130	8130	7890	10360	5580	7970	7966.56	1.23	-44	8170	8070	7960	7860	7750	8015	7805	71	2390	1000	4940	10	1	7067125	563	33.73	0.60	12	0.01	236.00	13220.00	17360	20240327	-54.15	6510	20241210	22.27	10240	-22.27	20250116	7610	4.60	20250311	10240	-22.27	20250116	826	863.68	20240806	1.88	N	192250	1000	70 억	87148	N	N	N	N
25	20250326	090935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8045	75	2	0.94	1071830	132	2.19	8130	8130	8045	10360	5580	7970	8119.92	1.23	-8	8170	8070	7960	7860	7750	8015	7805	71	2390	1000	4940	10	1	7067125	569	34.09	0.61	12	0.00	236.00	13220.00	17360	20240327	-53.66	6510	20241210	23.58	10240	-21.44	20250116	7610	5.72	20250311	10240	-21.44	20250116	826	873.97	20240806	1.88	N	192250	1000	70 억	87148	N	N	N	N
26	20250325	160929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7970	100	2	1.27	47737880	6020	41.08	8000	8060	7850	10230	5510	7870	7929.88	1.23	-177	8190	8030	7840	7680	7490	8110	7760	71	2360	1000	4870	10	1	7067125	563	33.77	0.60	12	0.09	236.00	13220.00	17360	20240327	-54.09	6510	20241210	22.43	10240	-22.17	20250116	7610	4.73	20250311	10240	-22.17	20250116	826	864.89	20240806	1.86	N	192250	1000	70 억	86718	N	N	N	N
27	20250325	150931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7960	90	2	1.14	45463140	5733	39.12	8000	8060	7850	10230	5510	7870	7930.08	1.23	-214	8190	8030	7840	7680	7490	8110	7760	71	2360	1000	4870	10	1	7067125	563	33.73	0.60	12	0.08	236.00	13220.00	17360	20240327	-54.15	6510	20241210	22.27	10240	-22.27	20250116	7610	4.60	20250311	10240	-22.27	20250116	826	863.68	20240806	1.86	N	192250	1000	70 억	86718	N	N	N	N
28	20250325	140927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7970	100	2	1.27	44242110	5579	38.07	8000	8060	7850	10230	5510	7870	7930.11	1.23	-287	8190	8030	7840	7680	7490	8110	7760	71	2360	1000	4870	10	1	7067125	563	33.77	0.60	12	0.08	236.00	13220.00	17360	20240327	-54.09	6510	20241210	22.43	10240	-22.17	20250116	7610	4.73	20250311	10240	-22.17	20250116	826	864.89	20240806	1.86	N	192250	1000	70 억	86718	N	N	N	N
29	20250325	130929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8010	140	2	1.78	43652350	5505	37.56	8000	8060	7850	10230	5510	7870	7929.58	1.23	-314	8190	8030	7840	7680	7490	8110	7760	71	2360	1000	4870	10	1	7067125	566	33.94	0.61	12	0.08	236.00	13220.00	17360	20240327	-53.86	6510	20241210	23.04	10240	-21.78	20250116	7610	5.26	20250311	10240	-21.78	20250116	826	869.73	20240806	1.86	N	192250	1000	70 억	86718	N	N	N	N
30	20250325	120929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7930	60	2	0.76	33192040	4193	28.61	8000	8010	7850	10230	5510	7870	7916.06	1.23	-538	8190	8030	7840	7680	7490	8110	7760	71	2360	1000	4870	10	1	7067125	560	33.60	0.60	12	0.06	236.00	13220.00	17360	20240327	-54.32	6510	20241210	21.81	10240	-22.56	20250116	7610	4.20	20250311	10240	-22.56	20250116	826	860.05	20240806	1.86	N	192250	1000	70 억	86718	N	N	N	N
31	20250325	110928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8000	130	2	1.65	28256550	3574	24.39	8000	8000	7850	10230	5510	7870	7906.14	1.23	-540	8190	8030	7840	7680	7490	8110	7760	71	2360	1000	4870	10	1	7067125	565	33.90	0.61	12	0.05	236.00	13220.00	17360	20240327	-53.92	6510	20241210	22.89	10240	-21.88	20250116	7610	5.12	20250311	10240	-21.88	20250116	826	868.52	20240806	1.86	N	192250	1000	70 억	86718	N	N	N	N
32	20250325	100939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7910	40	2	0.51	21060640	2671	18.23	8000	8000	7850	10230	5510	7870	7884.93	1.23	-673	8190	8030	7840	7680	7490	8110	7760	71	2360	1000	4870	10	1	7067125	559	33.52	0.60	12	0.04	236.00	13220.00	17360	20240327	-54.44	6510	20241210	21.51	10240	-22.75	20250116	7610	3.94	20250311	10240	-22.75	20250116	826	857.63	20240806	1.86	N	192250	1000	70 억	86718	N	N	N	N
33	20250325	090936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7870	0	3	0.00	7844050	993	6.78	8000	8000	7870	10230	5510	7870	7899.35	1.23	-678	8190	8030	7840	7680	7490	8110	7760	71	2360	1000	4870	10	1	7067125	556	33.35	0.60	12	0.01	236.00	13220.00	17360	20240327	-54.67	6510	20241210	20.89	10240	-23.14	20250116	7610	3.42	20250311	10240	-23.14	20250116	826	852.78	20240806	1.86	N	192250	1000	70 억	86718	N	N	N	N
34	20250324	160926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7870	20	2	0.25	113920560	14655	197.61	7720	8000	7650	10200	5500	7850	7773.49	1.22	-18	8170	8010	7860	7700	7550	8090	7780	71	2350	1000	4860	10	1	7067125	556	33.35	0.60	12	0.21	236.00	13220.00	17360	20240327	-54.67	6510	20241210	20.89	10240	-23.14	20250116	7610	3.42	20250311	10240	-23.14	20250116	826	852.78	20240806	1.86	N	192250	1000	70 억	85961	N	N	N	N
35	20250324	150932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7830	-20	5	-0.25	105062330	13526	182.39	7720	8000	7650	10200	5500	7850	7767.44	1.22	-43	8170	8010	7860	7700	7550	8090	7780	71	2350	1000	4860	10	1	7067125	553	33.18	0.59	12	0.19	236.00	13220.00	17360	20240327	-54.90	6510	20241210	20.28	10240	-23.54	20250116	7610	2.89	20250311	10240	-23.54	20250116	826	847.94	20240806	1.86	N	192250	1000	70 억	85961	N	N	N	N
36	20250324	140934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7930	80	2	1.02	98457230	12686	171.06	7720	8000	7650	10200	5500	7850	7761.09	1.22	65	8170	8010	7860	7700	7550	8090	7780	71	2350	1000	4860	10	1	7067125	560	33.60	0.60	12	0.18	236.00	13220.00	17360	20240327	-54.32	6510	20241210	21.81	10240	-22.56	20250116	7610	4.20	20250311	10240	-22.56	20250116	826	860.05	20240806	1.86	N	192250	1000	70 억	85961	N	N	N	N
37	20250324	130933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7850	0	3	0.00	88184330	11396	153.67	7720	7900	7650	10200	5500	7850	7738.18	1.22	358	8170	8010	7860	7700	7550	8090	7780	71	2350	1000	4860	10	1	7067125	555	33.26	0.59	12	0.16	236.00	13220.00	17360	20240327	-54.78	6510	20241210	20.58	10240	-23.34	20250116	7610	3.15	20250311	10240	-23.34	20250116	826	850.36	20240806	1.86	N	192250	1000	70 억	85961	N	N	N	N
38	20250324	120932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7750	-100	5	-1.27	81732420	10571	142.54	7720	7900	7650	10200	5500	7850	7731.76	1.22	505	8170	8010	7860	7700	7550	8090	7780	71	2350	1000	4860	10	1	7067125	548	32.84	0.59	12	0.15	236.00	13220.00	17360	20240327	-55.36	6510	20241210	19.05	10240	-24.32	20250116	7610	1.84	20250311	10240	-24.32	20250116	826	838.26	20240806	1.86	N	192250	1000	70 억	85961	N	N	N	N
39	20250324	110931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7770	-80	5	-1.02	65273730	8462	114.10	7720	7900	7650	10200	5500	7850	7713.75	1.22	507	8170	8010	7860	7700	7550	8090	7780	71	2350	1000	4860	10	1	7067125	549	32.92	0.59	12	0.12	236.00	13220.00	17360	20240327	-55.24	6510	20241210	19.35	10240	-24.12	20250116	7610	2.10	20250311	10240	-24.12	20250116	826	840.68	20240806	1.86	N	192250	1000	70 억	85961	N	N	N	N
40	20250324	100928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7720	-130	5	-1.66	50345930	6542	88.21	7720	7790	7650	10200	5500	7850	7695.80	1.22	925	8170	8010	7860	7700	7550	8090	7780	71	2350	1000	4860	10	1	7067125	546	32.71	0.58	12	0.09	236.00	13220.00	17360	20240327	-55.53	6510	20241210	18.59	10240	-24.61	20250116	7610	1.45	20250311	10240	-24.61	20250116	826	834.62	20240806	1.86	N	192250	1000	70 억	85961	N	N	N	N
41	20250324	090930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7740	-110	5	-1.40	15793150	2045	27.58	7720	7770	7670	10200	5500	7850	7722.81	1.22	7	8170	8010	7860	7700	7550	8090	7780	71	2350	1000	4860	10	1	7067125	547	32.80	0.59	12	0.03	236.00	13220.00	17360	20240327	-55.41	6510	20241210	18.89	10240	-24.41	20250116	7610	1.71	20250311	10240	-24.41	20250116	826	837.05	20240806	1.86	N	192250	1000	70 억	85961	N	N	N	N
42	20250321	160945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7850	-200	5	-2.48	58407715	7416	111.15	7710	8020	7710	10460	5640	8050	7875.91	1.20	355	8390	8220	8020	7850	7650	8120	7750	71	2410	1000	4990	10	1	7067125	555	33.26	0.59	12	0.10	236.00	13220.00	17360	20240327	-54.78	6510	20241210	20.58	10240	-23.34	20250116	7610	3.15	20250311	10240	-23.34	20250116	826	850.36	20240806	1.87	N	192250	1000	70 억	84847	N	N	N	N
43	20250321	150930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7900	-150	5	-1.86	54143085	6873	103.01	7710	8020	7710	10460	5640	8050	7877.65	1.20	376	8390	8220	8020	7850	7650	8120	7750	71	2410	1000	4990	10	1	7067125	558	33.47	0.60	12	0.10	236.00	13220.00	17360	20240327	-54.49	6510	20241210	21.35	10240	-22.85	20250116	7610	3.81	20250311	10240	-22.85	20250116	826	856.42	20240806	1.87	N	192250	1000	70 억	84847	N	N	N	N
44	20250321	140931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7890	-160	5	-1.99	34641215	4396	65.89	7710	8020	7710	10460	5640	8050	7880.17	1.20	494	8390	8220	8020	7850	7650	8120	7750	71	2410	1000	4990	10	1	7067125	558	33.43	0.60	12	0.06	236.00	13220.00	17360	20240327	-54.55	6510	20241210	21.20	10240	-22.95	20250116	7610	3.68	20250311	10240	-22.95	20250116	826	855.21	20240806	1.87	N	192250	1000	70 억	84847	N	N	N	N
45	20250321	130932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7910	-140	5	-1.74	31435435	3990	59.80	7710	8020	7710	10460	5640	8050	7878.56	1.20	479	8390	8220	8020	7850	7650	8120	7750	71	2410	1000	4990	10	1	7067125	559	33.52	0.60	12	0.06	236.00	13220.00	17360	20240327	-54.44	6510	20241210	21.51	10240	-22.75	20250116	7610	3.94	20250311	10240	-22.75	20250116	826	857.63	20240806	1.87	N	192250	1000	70 억	84847	N	N	N	N
46	20250321	120932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7910	-140	5	-1.74	21614695	2747	41.17	7710	8020	7710	10460	5640	8050	7868.47	1.20	495	8390	8220	8020	7850	7650	8120	7750	71	2410	1000	4990	10	1	7067125	559	33.52	0.60	12	0.04	236.00	13220.00	17360	20240327	-54.44	6510	20241210	21.51	10240	-22.75	20250116	7610	3.94	20250311	10240	-22.75	20250116	826	857.63	20240806	1.87	N	192250	1000	70 억	84847	N	N	N	N
47	20250321	110931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7930	-120	5	-1.49	16483375	2097	31.43	7710	8020	7710	10460	5640	8050	7860.46	1.20	510	8390	8220	8020	7850	7650	8120	7750	71	2410	1000	4990	10	1	7067125	560	33.60	0.60	12	0.03	236.00	13220.00	17360	20240327	-54.32	6510	20241210	21.81	10240	-22.56	20250116	7610	4.20	20250311	10240	-22.56	20250116	826	860.05	20240806	1.87	N	192250	1000	70 억	84847	N	N	N	N
48	20250321	100933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7900	-150	5	-1.86	11362125	1449	21.72	7710	8020	7710	10460	5640	8050	7841.36	1.20	127	8390	8220	8020	7850	7650	8120	7750	71	2410	1000	4990	10	1	7067125	558	33.47	0.60	12	0.02	236.00	13220.00	17360	20240327	-54.49	6510	20241210	21.35	10240	-22.85	20250116	7610	3.81	20250311	10240	-22.85	20250116	826	856.42	20240806	1.87	N	192250	1000	70 억	84847	N	N	N	N
49	20250321	090938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7860	-190	5	-2.36	9128650	1166	17.48	7710	8020	7710	10460	5640	8050	7829.03	1.20	198	8390	8220	8020	7850	7650	8120	7750	71	2410	1000	4990	10	1	7067125	555	33.31	0.59	12	0.02	236.00	13220.00	17360	20240327	-54.72	6510	20241210	20.74	10240	-23.24	20250116	7610	3.29	20250311	10240	-23.24	20250116	826	851.57	20240806	1.87	N	192250	1000	70 억	84847	N	N	N	N
50	20250320	161414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	-10	5	-0.12	53572465	6672	128.31	8190	8190	7820	10470	5650	8060	8029.45	1.21	-344	8320	8190	8110	7980	7900	8150	7940	71	2410	1000	4990	10	1	7067125	569	34.11	0.61	12	0.09	236.00	13220.00	17360	20240327	-53.63	6510	20241210	23.66	10240	-21.39	20250116	7610	5.78	20250311	10240	-21.39	20250116	826	874.58	20240806	1.89	N	192250	1000	70 억	85266	N	N	N	N
51	20250320	150929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	-10	5	-0.12	53065315	6609	127.10	8190	8190	7820	10470	5650	8060	8029.25	1.21	-340	8320	8190	8110	7980	7900	8150	7940	71	2410	1000	4990	10	1	7067125	569	34.11	0.61	12	0.09	236.00	13220.00	17360	20240327	-53.63	6510	20241210	23.66	10240	-21.39	20250116	7610	5.78	20250311	10240	-21.39	20250116	826	874.58	20240806	1.89	N	192250	1000	70 억	85266	N	N	N	N
52	20250320	140933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	-10	5	-0.12	49724405	6194	119.12	8190	8190	7820	10470	5650	8060	8027.83	1.21	-305	8320	8190	8110	7980	7900	8150	7940	71	2410	1000	4990	10	1	7067125	569	34.11	0.61	12	0.09	236.00	13220.00	17360	20240327	-53.63	6510	20241210	23.66	10240	-21.39	20250116	7610	5.78	20250311	10240	-21.39	20250116	826	874.58	20240806	1.89	N	192250	1000	70 억	85266	N	N	N	N
53	20250320	130931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8070	10	2	0.12	47465825	5914	113.73	8190	8190	7820	10470	5650	8060	8026.01	1.21	-292	8320	8190	8110	7980	7900	8150	7940	71	2410	1000	4990	10	1	7067125	570	34.19	0.61	12	0.08	236.00	13220.00	17360	20240327	-53.51	6510	20241210	23.96	10240	-21.19	20250116	7610	6.04	20250311	10240	-21.19	20250116	826	877.00	20240806	1.89	N	192250	1000	70 억	85266	N	N	N	N
54	20250320	120928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8100	40	2	0.50	42801690	5337	102.63	8190	8190	7820	10470	5650	8060	8019.80	1.21	-331	8320	8190	8110	7980	7900	8150	7940	71	2410	1000	4990	10	1	7067125	572	34.32	0.61	12	0.08	236.00	13220.00	17360	20240327	-53.34	6510	20241210	24.42	10240	-20.90	20250116	7610	6.44	20250311	10240	-20.90	20250116	826	880.63	20240806	1.89	N	192250	1000	70 억	85266	N	N	N	N
55	20250320	110930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8030	-30	5	-0.37	36663810	4579	88.06	8190	8190	7820	10470	5650	8060	8006.95	1.21	-298	8320	8190	8110	7980	7900	8150	7940	71	2410	1000	4990	10	1	7067125	567	34.03	0.61	12	0.06	236.00	13220.00	17360	20240327	-53.74	6510	20241210	23.35	10240	-21.58	20250116	7610	5.52	20250311	10240	-21.58	20250116	826	872.16	20240806	1.89	N	192250	1000	70 억	85266	N	N	N	N
56	20250320	100928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8010	-50	5	-0.62	21655420	2715	52.21	8190	8190	7820	10470	5650	8060	7976.21	1.21	-541	8320	8190	8110	7980	7900	8150	7940	71	2410	1000	4990	10	1	7067125	566	33.94	0.61	12	0.04	236.00	13220.00	17360	20240327	-53.86	6510	20241210	23.04	10240	-21.78	20250116	7610	5.26	20250311	10240	-21.78	20250116	826	869.73	20240806	1.89	N	192250	1000	70 억	85266	N	N	N	N
57	20250320	090932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8060	0	3	0.00	1749530	215	4.13	8190	8190	8050	10470	5650	8060	8137.35	1.21	-82	8320	8190	8110	7980	7900	8150	7940	71	2410	1000	4990	10	1	7067125	570	34.15	0.61	12	0.00	236.00	13220.00	17360	20240327	-53.57	6510	20241210	23.81	10240	-21.29	20250116	7610	5.91	20250311	10240	-21.29	20250116	826	875.79	20240806	1.89	N	192250	1000	70 억	85266	N	N	N	N
58	20250319	160925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8060	-60	5	-0.74	40934520	5038	174.45	8130	8240	8030	10550	5690	8120	8125.15	1.09	347	8180	8150	8090	8060	8000	8165	8075	71	2430	1000	5030	10	1	7067125	570	12.52	0.64	12	0.07	644.00	12676.00	17360	20240327	-53.57	6510	20241210	23.81	10240	-21.29	20250116	7610	5.91	20250311	10240	-21.29	20250116	826	875.79	20240806	1.92	N	192250	1000	70 억	76819	N	N	N	N
59	20250319	150927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8120	0	3	0.00	38225820	4703	162.85	8130	8240	8030	10550	5690	8120	8127.97	1.09	365	8180	8150	8090	8060	8000	8165	8075	71	2430	1000	5030	10	1	7067125	574	12.61	0.64	12	0.07	644.00	12676.00	17360	20240327	-53.23	6510	20241210	24.73	10240	-20.70	20250116	7610	6.70	20250311	10240	-20.70	20250116	826	883.05	20240806	1.92	N	192250	1000	70 억	76819	N	N	N	N
60	20250319	140929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8160	40	2	0.49	36341020	4471	154.81	8130	8240	8030	10550	5690	8120	8128.16	1.09	363	8180	8150	8090	8060	8000	8165	8075	71	2430	1000	5030	10	1	7067125	577	12.67	0.64	12	0.06	644.00	12676.00	17360	20240327	-53.00	6510	20241210	25.35	10240	-20.31	20250116	7610	7.23	20250311	10240	-20.31	20250116	826	887.89	20240806	1.92	N	192250	1000	70 억	76819	N	N	N	N
61	20250319	130927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8190	70	2	0.86	31020310	3820	132.27	8130	8240	8030	10550	5690	8120	8120.50	1.09	359	8180	8150	8090	8060	8000	8165	8075	71	2430	1000	5030	10	1	7067125	579	12.72	0.65	12	0.05	644.00	12676.00	17360	20240327	-52.82	6510	20241210	25.81	10240	-20.02	20250116	7610	7.62	20250311	10240	-20.02	20250116	826	891.53	20240806	1.92	N	192250	1000	70 억	76819	N	N	N	N
62	20250319	120927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8140	20	2	0.25	29724500	3661	126.77	8130	8240	8030	10550	5690	8120	8119.23	1.09	246	8180	8150	8090	8060	8000	8165	8075	71	2430	1000	5030	10	1	7067125	575	12.64	0.64	12	0.05	644.00	12676.00	17360	20240327	-53.11	6510	20241210	25.04	10240	-20.51	20250116	7610	6.96	20250311	10240	-20.51	20250116	826	885.47	20240806	1.92	N	192250	1000	70 억	76819	N	N	N	N
63	20250319	110927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8030	-90	5	-1.11	17867840	2206	76.39	8130	8240	8030	10550	5690	8120	8099.66	1.09	278	8180	8150	8090	8060	8000	8165	8075	71	2430	1000	5030	10	1	7067125	567	12.47	0.63	12	0.03	644.00	12676.00	17360	20240327	-53.74	6510	20241210	23.35	10240	-21.58	20250116	7610	5.52	20250311	10240	-21.58	20250116	826	872.16	20240806	1.92	N	192250	1000	70 억	76819	N	N	N	N
64	20250319	100927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8170	50	2	0.62	7902460	974	33.73	8130	8240	8030	10550	5690	8120	8113.41	1.09	-171	8180	8150	8090	8060	8000	8165	8075	71	2430	1000	5030	10	1	7067125	577	12.69	0.64	12	0.01	644.00	12676.00	17360	20240327	-52.94	6510	20241210	25.50	10240	-20.21	20250116	7610	7.36	20250311	10240	-20.21	20250116	826	889.10	20240806	1.92	N	192250	1000	70 억	76819	N	N	N	N
65	20250319	090930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8130	10	2	0.12	146280	18	0.62	8130	8130	8110	10550	5690	8120	8126.67	1.09	-3	8180	8150	8090	8060	8000	8165	8075	71	2430	1000	5030	10	1	7067125	575	12.62	0.64	12	0.00	644.00	12676.00	17360	20240327	-53.17	6510	20241210	24.88	10240	-20.61	20250116	7610	6.83	20250311	10240	-20.61	20250116	826	884.26	20240806	1.92	N	192250	1000	70 억	76819	N	N	N	N
66	20250318	160922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8120	50	2	0.62	22330800	2768	55.28	8070	8120	8030	10490	5650	8070	8067.49	1.09	-89	8376	8222	8076	7922	7776	8150	7850	71	2420	1000	5000	10	1	7067125	574	12.61	0.64	12	0.04	644.00	12676.00	17360	20240327	-53.23	6510	20241210	24.73	10240	-20.70	20250116	7610	6.70	20250311	10240	-20.70	20250116	826	883.05	20240806	1.92	N	192250	1000	70 억	76908	N	N	N	N
67	20250318	150927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8090	20	2	0.25	19500260	2418	48.29	8070	8120	8030	10490	5650	8070	8064.62	1.09	-61	8376	8222	8076	7922	7776	8150	7850	71	2420	1000	5000	10	1	7067125	572	12.56	0.64	12	0.03	644.00	12676.00	17360	20240327	-53.40	6510	20241210	24.27	10240	-21.00	20250116	7610	6.31	20250311	10240	-21.00	20250116	826	879.42	20240806	1.92	N	192250	1000	70 억	76908	N	N	N	N
68	20250318	140924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8120	50	2	0.62	19071950	2365	47.23	8070	8120	8030	10490	5650	8070	8064.25	1.09	-68	8376	8222	8076	7922	7776	8150	7850	71	2420	1000	5000	10	1	7067125	574	12.61	0.64	12	0.03	644.00	12676.00	17360	20240327	-53.23	6510	20241210	24.73	10240	-20.70	20250116	7610	6.70	20250311	10240	-20.70	20250116	826	883.05	20240806	1.92	N	192250	1000	70 억	76908	N	N	N	N
69	20250318	130923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8040	-30	5	-0.37	6825120	845	16.88	8070	8120	8030	10490	5650	8070	8077.07	1.09	-55	8376	8222	8076	7922	7776	8150	7850	71	2420	1000	5000	10	1	7067125	568	12.48	0.63	12	0.01	644.00	12676.00	17360	20240327	-53.69	6510	20241210	23.50	10240	-21.48	20250116	7610	5.65	20250311	10240	-21.48	20250116	826	873.37	20240806	1.92	N	192250	1000	70 억	76908	N	N	N	N
70	20250318	120924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8080	10	2	0.12	5207880	644	12.86	8070	8120	8070	10490	5650	8070	8086.77	1.09	-93	8376	8222	8076	7922	7776	8150	7850	71	2420	1000	5000	10	1	7067125	571	12.55	0.64	12	0.01	644.00	12676.00	17360	20240327	-53.46	6510	20241210	24.12	10240	-21.09	20250116	7610	6.18	20250311	10240	-21.09	20250116	826	878.21	20240806	1.92	N	192250	1000	70 억	76908	N	N	N	N
71	20250318	110923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8080	10	2	0.12	5191700	642	12.82	8070	8120	8070	10490	5650	8070	8086.76	1.09	-93	8376	8222	8076	7922	7776	8150	7850	71	2420	1000	5000	10	1	7067125	571	12.55	0.64	12	0.01	644.00	12676.00	17360	20240327	-53.46	6510	20241210	24.12	10240	-21.09	20250116	7610	6.18	20250311	10240	-21.09	20250116	826	878.21	20240806	1.92	N	192250	1000	70 억	76908	N	N	N	N
72	20250318	100925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8090	20	2	0.25	1518700	188	3.75	8070	8120	8070	10490	5650	8070	8078.19	1.09	-47	8376	8222	8076	7922	7776	8150	7850	71	2420	1000	5000	10	1	7067125	572	12.56	0.64	12	0.00	644.00	12676.00	17360	20240327	-53.40	6510	20241210	24.27	10240	-21.00	20250116	7610	6.31	20250311	10240	-21.00	20250116	826	879.42	20240806	1.92	N	192250	1000	70 억	76908	N	N	N	N
73	20250318	090928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8080	10	2	0.12	347560	43	0.86	8070	8120	8070	10490	5650	8070	8082.79	1.09	-26	8376	8222	8076	7922	7776	8150	7850	71	2420	1000	5000	10	1	7067125	571	12.55	0.64	12	0.00	644.00	12676.00	17360	20240327	-53.46	6510	20241210	24.12	10240	-21.09	20250116	7610	6.18	20250311	10240	-21.09	20250116	826	878.21	20240806	1.92	N	192250	1000	70 억	76908	N	N	N	N
74	20250317	160921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8070	20	2	0.25	40228000	5007	56.06	8130	8230	7930	10460	5640	8050	8034.35	1.11	-1218	8356	8202	8046	7892	7736	8280	7970	71	2410	1000	4990	10	1	7067125	570	12.53	0.64	12	0.07	644.00	12676.00	17360	20240327	-53.51	6510	20241210	23.96	10240	-21.19	20250116	7610	6.04	20250311	10240	-21.19	20250116	826	877.00	20240806	1.94	N	192250	1000	70 억	78345	N	N	N	N
75	20250317	150921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8070	20	2	0.25	37000000	4607	51.58	8130	8230	7930	10460	5640	8050	8031.26	1.11	-1124	8356	8202	8046	7892	7736	8280	7970	71	2410	1000	4990	10	1	7067125	570	12.53	0.64	12	0.07	644.00	12676.00	17360	20240327	-53.51	6510	20241210	23.96	10240	-21.19	20250116	7610	6.04	20250311	10240	-21.19	20250116	826	877.00	20240806	1.94	N	192250	1000	70 억	78345	N	N	N	N
76	20250317	140922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	0	3	0.00	34545290	4302	48.17	8130	8230	7930	10460	5640	8050	8030.05	1.11	-1140	8356	8202	8046	7892	7736	8280	7970	71	2410	1000	4990	10	1	7067125	569	12.50	0.64	12	0.06	644.00	12676.00	17360	20240327	-53.63	6510	20241210	23.66	10240	-21.39	20250116	7610	5.78	20250311	10240	-21.39	20250116	826	874.58	20240806	1.94	N	192250	1000	70 억	78345	N	N	N	N
77	20250317	130921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8070	20	2	0.25	31735980	3953	44.26	8130	8230	7930	10460	5640	8050	8028.33	1.11	-1206	8356	8202	8046	7892	7736	8280	7970	71	2410	1000	4990	10	1	7067125	570	12.53	0.64	12	0.06	644.00	12676.00	17360	20240327	-53.51	6510	20241210	23.96	10240	-21.19	20250116	7610	6.04	20250311	10240	-21.19	20250116	826	877.00	20240806	1.94	N	192250	1000	70 억	78345	N	N	N	N
78	20250317	120921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8040	-10	5	-0.12	24961620	3107	34.79	8130	8230	7930	10460	5640	8050	8033.99	1.11	-1384	8356	8202	8046	7892	7736	8280	7970	71	2410	1000	4990	10	1	7067125	568	12.48	0.63	12	0.04	644.00	12676.00	17360	20240327	-53.69	6510	20241210	23.50	10240	-21.48	20250116	7610	5.65	20250311	10240	-21.48	20250116	826	873.37	20240806	1.94	N	192250	1000	70 억	78345	N	N	N	N
79	20250317	110921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8040	-10	5	-0.12	9076040	1124	12.59	8130	8230	8030	10460	5640	8050	8074.77	1.11	-414	8356	8202	8046	7892	7736	8280	7970	71	2410	1000	4990	10	1	7067125	568	12.48	0.63	12	0.02	644.00	12676.00	17360	20240327	-53.69	6510	20241210	23.50	10240	-21.48	20250116	7610	5.65	20250311	10240	-21.48	20250116	826	873.37	20240806	1.94	N	192250	1000	70 억	78345	N	N	N	N
80	20250317	100920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8090	40	2	0.50	3016910	371	4.15	8130	8230	8050	10460	5640	8050	8131.83	1.11	-149	8356	8202	8046	7892	7736	8280	7970	71	2410	1000	4990	10	1	7067125	572	12.56	0.64	12	0.01	644.00	12676.00	17360	20240327	-53.40	6510	20241210	24.27	10240	-21.00	20250116	7610	6.31	20250311	10240	-21.00	20250116	826	879.42	20240806	1.94	N	192250	1000	70 억	78345	N	N	N	N
81	20250317	090922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8130	80	2	0.99	1198780	146	1.63	8130	8230	8130	10460	5640	8050	8210.82	1.11	-137	8356	8202	8046	7892	7736	8280	7970	71	2410	1000	4990	10	1	7067125	575	12.62	0.64	12	0.00	644.00	12676.00	17360	20240327	-53.17	6510	20241210	24.88	10240	-20.61	20250116	7610	6.83	20250311	10240	-20.61	20250116	826	884.26	20240806	1.94	N	192250	1000	70 억	78345	N	N	N	N
82	20250314	160917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	40	2	0.50	72236530	8931	199.98	7890	8200	7890	10410	5610	8010	8088.29	1.08	1776	8263	8136	8063	7936	7863	8110	7910	71	2400	1000	4960	10	1	7067125	569	12.50	0.64	12	0.13	644.00	12676.00	17360	20240327	-53.63	6510	20241210	23.66	10240	-21.39	20250116	7610	5.78	20250311	10240	-21.39	20250116	826	874.58	20240806	1.94	N	192250	1000	70 억	76269	N	N	N	N
83	20250314	150924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8070	60	2	0.75	71874020	8886	198.97	7890	8200	7890	10410	5610	8010	8088.46	1.08	1775	8263	8136	8063	7936	7863	8110	7910	71	2400	1000	4960	10	1	7067125	570	12.53	0.64	12	0.13	644.00	12676.00	17360	20240327	-53.51	6510	20241210	23.96	10240	-21.19	20250116	7610	6.04	20250311	10240	-21.19	20250116	826	877.00	20240806	1.94	N	192250	1000	70 억	76269	N	N	N	N
84	20250314	140918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8040	30	2	0.37	64288370	7945	177.90	7890	8200	7890	10410	5610	8010	8091.68	1.08	1214	8263	8136	8063	7936	7863	8110	7910	71	2400	1000	4960	10	1	7067125	568	12.48	0.63	12	0.11	644.00	12676.00	17360	20240327	-53.69	6510	20241210	23.50	10240	-21.48	20250116	7610	5.65	20250311	10240	-21.48	20250116	826	873.37	20240806	1.94	N	192250	1000	70 억	76269	N	N	N	N
85	20250314	130917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8130	120	2	1.50	61093680	7550	169.06	7890	8200	7890	10410	5610	8010	8091.88	1.08	1016	8263	8136	8063	7936	7863	8110	7910	71	2400	1000	4960	10	1	7067125	575	12.62	0.64	12	0.11	644.00	12676.00	17360	20240327	-53.17	6510	20241210	24.88	10240	-20.61	20250116	7610	6.83	20250311	10240	-20.61	20250116	826	884.26	20240806	1.94	N	192250	1000	70 억	76269	N	N	N	N
86	20250314	120920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8140	130	2	1.62	53610610	6622	148.28	7890	8200	7890	10410	5610	8010	8095.83	1.08	144	8263	8136	8063	7936	7863	8110	7910	71	2400	1000	4960	10	1	7067125	575	12.64	0.64	12	0.09	644.00	12676.00	17360	20240327	-53.11	6510	20241210	25.04	10240	-20.51	20250116	7610	6.96	20250311	10240	-20.51	20250116	826	885.47	20240806	1.94	N	192250	1000	70 억	76269	N	N	N	N
87	20250314	110919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8150	140	2	1.75	51216180	6327	141.67	7890	8200	7890	10410	5610	8010	8094.86	1.08	130	8263	8136	8063	7936	7863	8110	7910	71	2400	1000	4960	10	1	7067125	576	12.66	0.64	12	0.09	644.00	12676.00	17360	20240327	-53.05	6510	20241210	25.19	10240	-20.41	20250116	7610	7.10	20250311	10240	-20.41	20250116	826	886.68	20240806	1.94	N	192250	1000	70 억	76269	N	N	N	N
88	20250314	100919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8180	170	2	2.12	38963910	4821	107.95	7890	8200	7890	10410	5610	8010	8082.12	1.08	471	8263	8136	8063	7936	7863	8110	7910	71	2400	1000	4960	10	1	7067125	578	12.70	0.65	12	0.07	644.00	12676.00	17360	20240327	-52.88	6510	20241210	25.65	10240	-20.12	20250116	7610	7.49	20250311	10240	-20.12	20250116	826	890.31	20240806	1.94	N	192250	1000	70 억	76269	N	N	N	N
89	20250314	090922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8000	-10	5	-0.12	3868190	488	10.93	7890	8090	7890	10410	5610	8010	7926.62	1.08	92	8263	8136	8063	7936	7863	8110	7910	71	2400	1000	4960	10	1	7067125	565	12.42	0.63	12	0.01	644.00	12676.00	17360	20240327	-53.92	6510	20241210	22.89	10240	-21.88	20250116	7610	5.12	20250311	10240	-21.88	20250116	826	868.52	20240806	1.94	N	192250	1000	70 억	76269	N	N	N	N
90	20250313	160912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8010	0	3	0.00	35056180	4366	111.55	8010	8190	7990	10410	5610	8010	8029.36	1.10	-1403	8176	8092	7986	7902	7796	8135	7945	71	2400	1000	4960	10	1	7067125	566	12.44	0.63	12	0.06	644.00	12676.00	17360	20240327	-53.86	6510	20241210	23.04	10240	-21.78	20250116	7610	5.26	20250311	10240	-21.78	20250116	826	869.73	20240806	1.95	N	192250	1000	70 억	77672	N	N	N	N
91	20250313	150913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	40	2	0.50	32740040	4077	104.16	8010	8190	7990	10410	5610	8010	8030.42	1.10	-1346	8176	8092	7986	7902	7796	8135	7945	71	2400	1000	4960	10	1	7067125	569	12.50	0.64	12	0.06	644.00	12676.00	17360	20240327	-53.63	6510	20241210	23.66	10240	-21.39	20250116	7610	5.78	20250311	10240	-21.39	20250116	826	874.58	20240806	1.95	N	192250	1000	70 억	77672	N	N	N	N
92	20250313	140912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8040	30	2	0.37	22605830	2817	71.97	8010	8190	7990	10410	5610	8010	8024.79	1.10	-1022	8176	8092	7986	7902	7796	8135	7945	71	2400	1000	4960	10	1	7067125	568	12.48	0.63	12	0.04	644.00	12676.00	17360	20240327	-53.69	6510	20241210	23.50	10240	-21.48	20250116	7610	5.65	20250311	10240	-21.48	20250116	826	873.37	20240806	1.95	N	192250	1000	70 억	77672	N	N	N	N
93	20250313	130913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8040	30	2	0.37	20169610	2514	64.23	8010	8190	7990	10410	5610	8010	8022.92	1.10	-994	8176	8092	7986	7902	7796	8135	7945	71	2400	1000	4960	10	1	7067125	568	12.48	0.63	12	0.04	644.00	12676.00	17360	20240327	-53.69	6510	20241210	23.50	10240	-21.48	20250116	7610	5.65	20250311	10240	-21.48	20250116	826	873.37	20240806	1.95	N	192250	1000	70 억	77672	N	N	N	N
94	20250313	120913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8040	30	2	0.37	19831910	2472	63.16	8010	8190	7990	10410	5610	8010	8022.62	1.10	-981	8176	8092	7986	7902	7796	8135	7945	71	2400	1000	4960	10	1	7067125	568	12.48	0.63	12	0.03	644.00	12676.00	17360	20240327	-53.69	6510	20241210	23.50	10240	-21.48	20250116	7610	5.65	20250311	10240	-21.48	20250116	826	873.37	20240806	1.95	N	192250	1000	70 억	77672	N	N	N	N
95	20250313	110914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	40	2	0.50	18167230	2265	57.87	8010	8190	7990	10410	5610	8010	8020.85	1.10	-837	8176	8092	7986	7902	7796	8135	7945	71	2400	1000	4960	10	1	7067125	569	12.50	0.64	12	0.03	644.00	12676.00	17360	20240327	-53.63	6510	20241210	23.66	10240	-21.39	20250116	7610	5.78	20250311	10240	-21.39	20250116	826	874.58	20240806	1.95	N	192250	1000	70 억	77672	N	N	N	N
96	20250313	100912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8030	20	2	0.25	11513890	1438	36.74	8010	8190	7990	10410	5610	8010	8006.88	1.10	-1192	8176	8092	7986	7902	7796	8135	7945	71	2400	1000	4960	10	1	7067125	567	12.47	0.63	12	0.02	644.00	12676.00	17360	20240327	-53.74	6510	20241210	23.35	10240	-21.58	20250116	7610	5.52	20250311	10240	-21.58	20250116	826	872.16	20240806	1.95	N	192250	1000	70 억	77672	N	N	N	N
97	20250313	090915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8010	0	3	0.00	416770	52	1.33	8010	8190	8010	10410	5610	8010	8014.81	1.10	-6	8176	8092	7986	7902	7796	8135	7945	71	2400	1000	4960	10	1	7067125	566	12.44	0.63	12	0.00	644.00	12676.00	17360	20240327	-53.86	6510	20241210	23.04	10240	-21.78	20250116	7610	5.26	20250311	10240	-21.78	20250116	826	869.73	20240806	1.95	N	192250	1000	70 억	77672	N	N	N	N
98	20250312	160908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8010	40	2	0.50	31301550	3914	33.35	7970	8070	7880	10360	5580	7970	7997.33	1.10	271	8556	8262	7936	7642	7316	8410	7790	71	2390	1000	4940	10	1	7067125	566	12.44	0.63	12	0.06	644.00	12676.00	17360	20240327	-53.86	6510	20241210	23.04	10240	-21.78	20250116	7610	5.26	20250311	10240	-21.78	20250116	826	869.73	20240806	1.95	N	192250	1000	70 억	77401	N	N	N	N
99	20250312	150909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8010	40	2	0.50	28156740	3521	30.00	7970	8070	7880	10360	5580	7970	7996.80	1.10	351	8556	8262	7936	7642	7316	8410	7790	71	2390	1000	4940	10	1	7067125	566	12.44	0.63	12	0.05	644.00	12676.00	17360	20240327	-53.86	6510	20241210	23.04	10240	-21.78	20250116	7610	5.26	20250311	10240	-21.78	20250116	826	869.73	20240806	1.95	N	192250	1000	70 억	77401	N	N	N	N
100	20250312	140907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8020	50	2	0.63	19031540	2377	20.25	7970	8070	7960	10360	5580	7970	8006.54	1.10	334	8556	8262	7936	7642	7316	8410	7790	71	2390	1000	4940	10	1	7067125	567	12.45	0.63	12	0.03	644.00	12676.00	17360	20240327	-53.80	6510	20241210	23.20	10240	-21.68	20250116	7610	5.39	20250311	10240	-21.68	20250116	826	870.94	20240806	1.95	N	192250	1000	70 억	77401	N	N	N	N
101	20250312	130907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8000	30	2	0.38	12770420	1595	13.59	7970	8070	7960	10360	5580	7970	8006.53	1.10	356	8556	8262	7936	7642	7316	8410	7790	71	2390	1000	4940	10	1	7067125	565	12.42	0.63	12	0.02	644.00	12676.00	17360	20240327	-53.92	6510	20241210	22.89	10240	-21.88	20250116	7610	5.12	20250311	10240	-21.88	20250116	826	868.52	20240806	1.95	N	192250	1000	70 억	77401	N	N	N	N
102	20250312	120910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7970	0	3	0.00	8637940	1080	9.20	7970	8070	7960	10360	5580	7970	7998.09	1.10	361	8556	8262	7936	7642	7316	8410	7790	71	2390	1000	4940	10	1	7067125	563	12.38	0.63	12	0.02	644.00	12676.00	17360	20240327	-54.09	6510	20241210	22.43	10240	-22.17	20250116	7610	4.73	20250311	10240	-22.17	20250116	826	864.89	20240806	1.95	N	192250	1000	70 억	77401	N	N	N	N
103	20250312	110903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8010	40	2	0.50	7143130	893	7.61	7970	8070	7960	10360	5580	7970	7999.03	1.10	370	8556	8262	7936	7642	7316	8410	7790	71	2390	1000	4940	10	1	7067125	566	12.44	0.63	12	0.01	644.00	12676.00	17360	20240327	-53.86	6510	20241210	23.04	10240	-21.78	20250116	7610	5.26	20250311	10240	-21.78	20250116	826	869.73	20240806	1.95	N	192250	1000	70 억	77401	N	N	N	N
104	20250312	100905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8060	90	2	1.13	4127450	515	4.39	7970	8070	7960	10360	5580	7970	8014.47	1.10	329	8556	8262	7936	7642	7316	8410	7790	71	2390	1000	4940	10	1	7067125	570	12.52	0.64	12	0.01	644.00	12676.00	17360	20240327	-53.57	6510	20241210	23.81	10240	-21.29	20250116	7610	5.91	20250311	10240	-21.29	20250116	826	875.79	20240806	1.95	N	192250	1000	70 억	77401	N	N	N	N
105	20250312	090911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7960	-10	5	-0.13	1361740	171	1.46	7970	7990	7960	10360	5580	7970	7963.39	1.10	149	8556	8262	7936	7642	7316	8410	7790	71	2390	1000	4940	10	1	7067125	563	12.36	0.63	12	0.00	644.00	12676.00	17360	20240327	-54.15	6510	20241210	22.27	10240	-22.27	20250116	7610	4.60	20250311	10240	-22.27	20250116	826	863.68	20240806	1.95	N	192250	1000	70 억	77401	N	N	N	N
106	20250311	160900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7970	-190	5	-2.33	91895560	11733	243.47	7820	8230	7610	10600	5720	8160	7832.21	1.10	-434	8333	8246	8143	8056	7953	8195	8005	71	2440	1000	5050	10	1	7067125	563	12.38	0.63	12	0.17	644.00	12676.00	17360	20240327	-54.09	6510	20241210	22.43	10240	-22.17	20250116	7610	4.73	20250311	10240	-22.17	20250116	826	864.89	20240806	1.92	N	192250	1000	70 억	77835	N	N	N	N
107	20250311	150903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7970	-190	5	-2.33	89520530	11435	237.29	7820	8230	7610	10600	5720	8160	7828.64	1.10	-312	8333	8246	8143	8056	7953	8195	8005	71	2440	1000	5050	10	1	7067125	563	12.38	0.63	12	0.16	644.00	12676.00	17360	20240327	-54.09	6510	20241210	22.43	10240	-22.17	20250116	7610	4.73	20250311	10240	-22.17	20250116	826	864.89	20240806	1.92	N	192250	1000	70 억	77835	N	N	N	N
108	20250311	140905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7970	-190	5	-2.33	88121960	11259	233.64	7820	8230	7610	10600	5720	8160	7826.80	1.10	-221	8333	8246	8143	8056	7953	8195	8005	71	2440	1000	5050	10	1	7067125	563	12.38	0.63	12	0.16	644.00	12676.00	17360	20240327	-54.09	6510	20241210	22.43	10240	-22.17	20250116	7610	4.73	20250311	10240	-22.17	20250116	826	864.89	20240806	1.92	N	192250	1000	70 억	77835	N	N	N	N
109	20250311	130903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7950	-210	5	-2.57	82312000	10528	218.47	7820	8230	7610	10600	5720	8160	7818.39	1.10	57	8333	8246	8143	8056	7953	8195	8005	71	2440	1000	5050	10	1	7067125	562	12.34	0.63	12	0.15	644.00	12676.00	17360	20240327	-54.21	6510	20241210	22.12	10240	-22.36	20250116	7610	4.47	20250311	10240	-22.36	20250116	826	862.47	20240806	1.92	N	192250	1000	70 억	77835	N	N	N	N
110	20250311	120902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7940	-220	5	-2.70	75610080	9681	200.89	7820	8230	7610	10600	5720	8160	7810.15	1.10	185	8333	8246	8143	8056	7953	8195	8005	71	2440	1000	5050	10	1	7067125	561	12.33	0.63	12	0.14	644.00	12676.00	17360	20240327	-54.26	6510	20241210	21.97	10240	-22.46	20250116	7610	4.34	20250311	10240	-22.46	20250116	826	861.26	20240806	1.92	N	192250	1000	70 억	77835	N	N	N	N
111	20250311	110902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7880	-280	5	-3.43	64682230	8297	172.17	7820	8230	7610	10600	5720	8160	7795.86	1.10	-417	8333	8246	8143	8056	7953	8195	8005	71	2440	1000	5050	10	1	7067125	557	12.24	0.62	12	0.12	644.00	12676.00	17360	20240327	-54.61	6510	20241210	21.04	10240	-23.05	20250116	7610	3.55	20250311	10240	-23.05	20250116	826	854.00	20240806	1.92	N	192250	1000	70 억	77835	N	N	N	N
112	20250311	100903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7900	-260	5	-3.19	30479060	3867	80.24	7820	8230	7750	10600	5720	8160	7881.84	1.10	-498	8333	8246	8143	8056	7953	8195	8005	71	2440	1000	5050	10	1	7067125	558	12.27	0.62	12	0.05	644.00	12676.00	17360	20240327	-54.49	6510	20241210	21.35	10240	-22.85	20250116	7750	1.94	20250311	10240	-22.85	20250116	826	856.42	20240806	1.92	N	192250	1000	70 억	77835	N	N	N	N
113	20250311	090904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8000	-160	5	-1.96	6995090	890	18.47	7820	8230	7820	10600	5720	8160	7859.65	1.10	-107	8333	8246	8143	8056	7953	8195	8005	71	2440	1000	5050	10	1	7067125	565	12.42	0.63	12	0.01	644.00	12676.00	17360	20240327	-53.92	6510	20241210	22.89	10240	-21.88	20250116	7790	2.70	20250102	10240	-21.88	20250116	826	868.52	20240806	1.92	N	192250	1000	70 억	77835	N	N	N	N
114	20250310	160855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8160	-70	5	-0.85	38999790	4815	48.38	8230	8230	8040	10690	5770	8230	8099.64	1.12	-1623	8463	8346	8223	8106	7983	8285	8045	71	2460	1000	5100	10	1	7067125	577	12.67	0.64	12	0.07	644.00	12676.00	17360	20240327	-53.00	6510	20241210	25.35	10240	-20.31	20250116	7790	4.75	20250102	10240	-20.31	20250116	826	887.89	20240806	1.92	N	192250	1000	70 억	79458	N	N	N	N
115	20250310	150901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8110	-120	5	-1.46	36521940	4511	45.33	8230	8230	8040	10690	5770	8230	8096.20	1.12	-1371	8463	8346	8223	8106	7983	8285	8045	71	2460	1000	5100	10	1	7067125	573	12.59	0.64	12	0.06	644.00	12676.00	17360	20240327	-53.28	6510	20241210	24.58	10240	-20.80	20250116	7790	4.11	20250102	10240	-20.80	20250116	826	881.84	20240806	1.92	N	192250	1000	70 억	79458	N	N	N	N
116	20250310	140900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8180	-50	5	-0.61	35198330	4348	43.69	8230	8230	8040	10690	5770	8230	8095.29	1.12	-1378	8463	8346	8223	8106	7983	8285	8045	71	2460	1000	5100	10	1	7067125	578	12.70	0.65	12	0.06	644.00	12676.00	17360	20240327	-52.88	6510	20241210	25.65	10240	-20.12	20250116	7790	5.01	20250102	10240	-20.12	20250116	826	890.31	20240806	1.92	N	192250	1000	70 억	79458	N	N	N	N
117	20250310	130859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8190	-40	5	-0.49	27152960	3361	33.77	8230	8230	8040	10690	5770	8230	8078.83	1.12	-574	8463	8346	8223	8106	7983	8285	8045	71	2460	1000	5100	10	1	7067125	579	12.72	0.65	12	0.05	644.00	12676.00	17360	20240327	-52.82	6510	20241210	25.81	10240	-20.02	20250116	7790	5.13	20250102	10240	-20.02	20250116	826	891.53	20240806	1.92	N	192250	1000	70 억	79458	N	N	N	N
118	20250310	120856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8110	-120	5	-1.46	24691040	3058	30.73	8230	8230	8040	10690	5770	8230	8074.24	1.12	-518	8463	8346	8223	8106	7983	8285	8045	71	2460	1000	5100	10	1	7067125	573	12.59	0.64	12	0.04	644.00	12676.00	17360	20240327	-53.28	6510	20241210	24.58	10240	-20.80	20250116	7790	4.11	20250102	10240	-20.80	20250116	826	881.84	20240806	1.92	N	192250	1000	70 억	79458	N	N	N	N
119	20250310	110856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8110	-120	5	-1.46	20584550	2550	25.62	8230	8230	8040	10690	5770	8230	8072.37	1.12	-480	8463	8346	8223	8106	7983	8285	8045	71	2460	1000	5100	10	1	7067125	573	12.59	0.64	12	0.04	644.00	12676.00	17360	20240327	-53.28	6510	20241210	24.58	10240	-20.80	20250116	7790	4.11	20250102	10240	-20.80	20250116	826	881.84	20240806	1.92	N	192250	1000	70 억	79458	N	N	N	N
120	20250310	100856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8130	-100	5	-1.22	13792630	1708	17.16	8230	8230	8040	10690	5770	8230	8075.31	1.12	-327	8463	8346	8223	8106	7983	8285	8045	71	2460	1000	5100	10	1	7067125	575	12.62	0.64	12	0.02	644.00	12676.00	17360	20240327	-53.17	6510	20241210	24.88	10240	-20.61	20250116	7790	4.36	20250102	10240	-20.61	20250116	826	884.26	20240806	1.92	N	192250	1000	70 억	79458	N	N	N	N
121	20250310	090858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8100	-130	5	-1.58	1184180	146	1.47	8230	8230	8080	10690	5770	8230	8110.82	1.12	-129	8463	8346	8223	8106	7983	8285	8045	71	2460	1000	5100	10	1	7067125	572	12.58	0.64	12	0.00	644.00	12676.00	17360	20240327	-53.34	6510	20241210	24.42	10240	-20.90	20250116	7790	3.98	20250102	10240	-20.90	20250116	826	880.63	20240806	1.92	N	192250	1000	70 억	79458	N	N	N	N
122	20250307	160854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8230	-100	5	-1.20	81242270	9951	170.95	8280	8340	8100	10820	5840	8330	8163.95	1.15	-721	8550	8440	8320	8210	8090	8380	8150	71	2490	1000	5160	10	1	7067125	582	12.78	0.65	12	0.14	644.00	12676.00	17360	20240327	-52.59	6510	20241210	26.42	10240	-19.63	20250116	7790	5.65	20250102	10240	-19.63	20250116	826	896.37	20240806	1.93	N	192250	1000	70 억	81179	N	N	N	N
123	20250307	150858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8130	-200	5	-2.40	71384340	8738	150.11	8280	8340	8100	10820	5840	8330	8169.10	1.15	56	8550	8440	8320	8210	8090	8380	8150	71	2490	1000	5160	10	1	7067125	575	12.62	0.64	12	0.12	644.00	12676.00	17360	20240327	-53.17	6510	20241210	24.88	10240	-20.61	20250116	7790	4.36	20250102	10240	-20.61	20250116	826	884.26	20240806	1.93	N	192250	1000	70 억	81179	N	N	N	N
124	20250307	140856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8100	-230	5	-2.76	63648360	7790	133.83	8280	8340	8100	10820	5840	8330	8170.17	1.15	467	8550	8440	8320	8210	8090	8380	8150	71	2490	1000	5160	10	1	7067125	572	12.58	0.64	12	0.11	644.00	12676.00	17360	20240327	-53.34	6510	20241210	24.42	10240	-20.90	20250116	7790	3.98	20250102	10240	-20.90	20250116	826	880.63	20240806	1.93	N	192250	1000	70 억	81179	N	N	N	N
125	20250307	130857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8140	-190	5	-2.28	47793870	5841	100.34	8280	8340	8110	10820	5840	8330	8182.05	1.15	2330	8550	8440	8320	8210	8090	8380	8150	71	2490	1000	5160	10	1	7067125	575	12.64	0.64	12	0.08	644.00	12676.00	17360	20240327	-53.11	6510	20241210	25.04	10240	-20.51	20250116	7790	4.49	20250102	10240	-20.51	20250116	826	885.47	20240806	1.93	N	192250	1000	70 억	81179	N	N	N	N
126	20250307	120857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8130	-200	5	-2.40	44685060	5458	93.76	8280	8340	8130	10820	5840	8330	8186.63	1.15	2568	8550	8440	8320	8210	8090	8380	8150	71	2490	1000	5160	10	1	7067125	575	12.62	0.64	12	0.08	644.00	12676.00	17360	20240327	-53.17	6510	20241210	24.88	10240	-20.61	20250116	7790	4.36	20250102	10240	-20.61	20250116	826	884.26	20240806	1.93	N	192250	1000	70 억	81179	N	N	N	N
127	20250307	110856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8200	-130	5	-1.56	30318110	3696	63.49	8280	8340	8170	10820	5840	8330	8202.36	1.15	1647	8550	8440	8320	8210	8090	8380	8150	71	2490	1000	5160	10	1	7067125	580	12.73	0.65	12	0.05	644.00	12676.00	17360	20240327	-52.76	6510	20241210	25.96	10240	-19.92	20250116	7790	5.26	20250102	10240	-19.92	20250116	826	892.74	20240806	1.93	N	192250	1000	70 억	81179	N	N	N	N
128	20250307	100853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8180	-150	5	-1.80	18763260	2287	39.29	8280	8340	8180	10820	5840	8330	8203.37	1.15	659	8550	8440	8320	8210	8090	8380	8150	71	2490	1000	5160	10	1	7067125	578	12.70	0.65	12	0.03	644.00	12676.00	17360	20240327	-52.88	6510	20241210	25.65	10240	-20.12	20250116	7790	5.01	20250102	10240	-20.12	20250116	826	890.31	20240806	1.93	N	192250	1000	70 억	81179	N	N	N	N
129	20250307	090859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8250	-80	5	-0.96	365300	44	0.76	8280	8340	8250	10820	5840	8330	8284.81	1.15	-22	8550	8440	8320	8210	8090	8380	8150	71	2490	1000	5160	10	1	7067125	583	12.81	0.65	12	0.00	644.00	12676.00	17360	20240327	-52.48	6510	20241210	26.73	10240	-19.43	20250116	7790	5.91	20250102	10240	-19.43	20250116	826	898.79	20240806	1.93	N	192250	1000	70 억	81179	N	N	N	N
130	20250306	160851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8330	60	2	0.73	48004200	5810	66.75	8430	8430	8200	10750	5790	8270	8262.34	1.13	1171	8676	8472	8296	8092	7916	8575	8195	71	2480	1000	5120	10	1	7067125	589	12.93	0.66	12	0.08	644.00	12676.00	17360	20240327	-52.02	6510	20241210	27.96	10240	-18.65	20250116	7790	6.93	20250102	10240	-18.65	20250116	826	908.47	20240806	1.94	N	192250	1000	70 억	80008	N	N	N	N
131	20250306	150850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8250	-20	5	-0.24	44144610	5344	61.40	8430	8430	8200	10750	5790	8270	8260.59	1.13	1055	8676	8472	8296	8092	7916	8575	8195	71	2480	1000	5120	10	1	7067125	583	12.81	0.65	12	0.08	644.00	12676.00	17360	20240327	-52.48	6510	20241210	26.73	10240	-19.43	20250116	7790	5.91	20250102	10240	-19.43	20250116	826	898.79	20240806	1.94	N	192250	1000	70 억	80008	N	N	N	N
132	20250306	140850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8360	90	2	1.09	40296860	4882	56.09	8430	8430	8200	10750	5790	8270	8254.17	1.13	1252	8676	8472	8296	8092	7916	8575	8195	71	2480	1000	5120	10	1	7067125	591	12.98	0.66	12	0.07	644.00	12676.00	17360	20240327	-51.84	6510	20241210	28.42	10240	-18.36	20250116	7790	7.32	20250102	10240	-18.36	20250116	826	912.11	20240806	1.94	N	192250	1000	70 억	80008	N	N	N	N
133	20250306	130851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8230	-40	5	-0.48	29922630	3620	41.59	8430	8430	8200	10750	5790	8270	8265.92	1.13	1100	8676	8472	8296	8092	7916	8575	8195	71	2480	1000	5120	10	1	7067125	582	12.78	0.65	12	0.05	644.00	12676.00	17360	20240327	-52.59	6510	20241210	26.42	10240	-19.63	20250116	7790	5.65	20250102	10240	-19.63	20250116	826	896.37	20240806	1.94	N	192250	1000	70 억	80008	N	N	N	N
134	20250306	120850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8300	30	2	0.36	19204720	2321	26.67	8430	8430	8200	10750	5790	8270	8274.33	1.13	-14	8676	8472	8296	8092	7916	8575	8195	71	2480	1000	5120	10	1	7067125	587	12.89	0.65	12	0.03	644.00	12676.00	17360	20240327	-52.19	6510	20241210	27.50	10240	-18.95	20250116	7790	6.55	20250102	10240	-18.95	20250116	826	904.84	20240806	1.94	N	192250	1000	70 억	80008	N	N	N	N
135	20250306	110847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8240	-30	5	-0.36	10623670	1286	14.77	8430	8430	8200	10750	5790	8270	8261.02	1.13	-254	8676	8472	8296	8092	7916	8575	8195	71	2480	1000	5120	10	1	7067125	582	12.80	0.65	12	0.02	644.00	12676.00	17360	20240327	-52.53	6510	20241210	26.57	10240	-19.53	20250116	7790	5.78	20250102	10240	-19.53	20250116	826	897.58	20240806	1.94	N	192250	1000	70 억	80008	N	N	N	N
136	20250306	100849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8260	-10	5	-0.12	10269210	1243	14.28	8430	8430	8200	10750	5790	8270	8261.63	1.13	-254	8676	8472	8296	8092	7916	8575	8195	71	2480	1000	5120	10	1	7067125	584	12.83	0.65	12	0.02	644.00	12676.00	17360	20240327	-52.42	6510	20241210	26.88	10240	-19.34	20250116	7790	6.03	20250102	10240	-19.34	20250116	826	900.00	20240806	1.94	N	192250	1000	70 억	80008	N	N	N	N
137	20250306	090852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8420	150	2	1.81	1609360	191	2.19	8430	8430	8420	10750	5790	8270	8425.97	1.13	-58	8676	8472	8296	8092	7916	8575	8195	71	2480	1000	5120	10	1	7067125	595	13.07	0.66	12	0.00	644.00	12676.00	17360	20240327	-51.50	6510	20241210	29.34	10240	-17.77	20250116	7790	8.09	20250102	10240	-17.77	20250116	826	919.37	20240806	1.94	N	192250	1000	70 억	80008	N	N	N	N
138	20250305	160841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8270	130	2	1.60	72160300	8649	41.36	8140	8500	8120	10580	5700	8140	8343.20	1.11	353	8526	8332	8116	7922	7706	8225	7815	71	2440	1000	5040	10	1	7067125	584	12.84	0.65	12	0.12	644.00	12676.00	17360	20240327	-52.36	6510	20241210	27.04	10240	-19.24	20250116	7790	6.16	20250102	10240	-19.24	20250116	826	901.21	20240806	1.95	N	192250	1000	70 억	78655	N	N	N	N
139	20250305	150844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8390	250	2	3.07	62347470	7466	35.71	8140	8500	8120	10580	5700	8140	8350.85	1.11	72	8526	8332	8116	7922	7706	8225	7815	71	2440	1000	5040	10	1	7067125	593	13.03	0.66	12	0.11	644.00	12676.00	17360	20240327	-51.67	6510	20241210	28.88	10240	-18.07	20250116	7790	7.70	20250102	10240	-18.07	20250116	826	915.74	20240806	1.95	N	192250	1000	70 억	78655	N	N	N	N
140	20250305	140843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8420	280	2	3.44	62297100	7460	35.68	8140	8500	8120	10580	5700	8140	8350.82	1.11	73	8526	8332	8116	7922	7706	8225	7815	71	2440	1000	5040	10	1	7067125	595	13.07	0.66	12	0.11	644.00	12676.00	17360	20240327	-51.50	6510	20241210	29.34	10240	-17.77	20250116	7790	8.09	20250102	10240	-17.77	20250116	826	919.37	20240806	1.95	N	192250	1000	70 억	78655	N	N	N	N
141	20250305	130839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8490	350	2	4.30	59463780	7124	34.07	8140	8500	8120	10580	5700	8140	8346.97	1.11	19	8526	8332	8116	7922	7706	8225	7815	71	2440	1000	5040	10	1	7067125	600	13.18	0.67	12	0.10	644.00	12676.00	17360	20240327	-51.09	6510	20241210	30.41	10240	-17.09	20250116	7790	8.99	20250102	10240	-17.09	20250116	826	927.84	20240806	1.95	N	192250	1000	70 억	78655	N	N	N	N
142	20250305	120842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8240	100	2	1.23	24082210	2944	14.08	8140	8240	8120	10580	5700	8140	8180.10	1.11	1307	8526	8332	8116	7922	7706	8225	7815	71	2440	1000	5040	10	1	7067125	582	12.80	0.65	12	0.04	644.00	12676.00	17360	20240327	-52.53	6510	20241210	26.57	10240	-19.53	20250116	7790	5.78	20250102	10240	-19.53	20250116	826	897.58	20240806	1.95	N	192250	1000	70 억	78655	N	N	N	N
143	20250305	110836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8200	60	2	0.74	19667390	2406	11.51	8140	8200	8120	10580	5700	8140	8174.31	1.11	1154	8526	8332	8116	7922	7706	8225	7815	71	2440	1000	5040	10	1	7067125	580	12.73	0.65	12	0.03	644.00	12676.00	17360	20240327	-52.76	6510	20241210	25.96	10240	-19.92	20250116	7790	5.26	20250102	10240	-19.92	20250116	826	892.74	20240806	1.95	N	192250	1000	70 억	78655	N	N	N	N
144	20250305	100841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8130	-10	5	-0.12	6380050	783	3.74	8140	8200	8130	10580	5700	8140	8148.21	1.11	-220	8526	8332	8116	7922	7706	8225	7815	71	2440	1000	5040	10	1	7067125	575	12.62	0.64	12	0.01	644.00	12676.00	17360	20240327	-53.17	6510	20241210	24.88	10240	-20.61	20250116	7790	4.36	20250102	10240	-20.61	20250116	826	884.26	20240806	1.95	N	192250	1000	70 억	78655	N	N	N	N
145	20250305	090839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8200	60	2	0.74	3306940	406	1.94	8140	8200	8140	10580	5700	8140	8145.17	1.11	-25	8526	8332	8116	7922	7706	8225	7815	71	2440	1000	5040	10	1	7067125	580	12.73	0.65	12	0.01	644.00	12676.00	17360	20240327	-52.76	6510	20241210	25.96	10240	-19.92	20250116	7790	5.26	20250102	10240	-19.92	20250116	826	892.74	20240806	1.95	N	192250	1000	70 억	78655	N	N	N	N
146	20250304	160832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8140	-170	5	-2.05	167948170	20895	152.36	8190	8310	7900	10800	5820	8310	8037.72	1.07	3282	8716	8512	8396	8192	8076	8455	8135	71	2490	1000	5150	10	1	7067125	575	12.64	0.64	12	0.30	644.00	12676.00	17360	20240327	-53.11	6510	20241210	25.04	10240	-20.51	20250116	7790	4.49	20250102	10240	-20.51	20250116	826	885.47	20240806	2.09	N	192250	1000	70 억	75369	N	N	N	N
147	20250304	150827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8120	-190	5	-2.29	161379290	20082	146.43	8190	8310	7900	10800	5820	8310	8036.02	1.07	3602	8716	8512	8396	8192	8076	8455	8135	71	2490	1000	5150	10	1	7067125	574	12.61	0.64	12	0.28	644.00	12676.00	17360	20240327	-53.23	6510	20241210	24.73	10240	-20.70	20250116	7790	4.24	20250102	10240	-20.70	20250116	826	883.05	20240806	2.09	N	192250	1000	70 억	75369	N	N	N	N
148	20250304	140832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8070	-240	5	-2.89	133354080	16588	120.96	8190	8310	7900	10800	5820	8310	8039.19	1.07	2347	8716	8512	8396	8192	8076	8455	8135	71	2490	1000	5150	10	1	7067125	570	12.53	0.64	12	0.23	644.00	12676.00	17360	20240327	-53.51	6510	20241210	23.96	10240	-21.19	20250116	7790	3.59	20250102	10240	-21.19	20250116	826	877.00	20240806	2.09	N	192250	1000	70 억	75369	N	N	N	N
149	20250304	130830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8100	-210	5	-2.53	125313460	15593	113.70	8190	8310	7900	10800	5820	8310	8036.52	1.07	1944	8716	8512	8396	8192	8076	8455	8135	71	2490	1000	5150	10	1	7067125	572	12.58	0.64	12	0.22	644.00	12676.00	17360	20240327	-53.34	6510	20241210	24.42	10240	-20.90	20250116	7790	3.98	20250102	10240	-20.90	20250116	826	880.63	20240806	2.09	N	192250	1000	70 억	75369	N	N	N	N
150	20250304	120828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8200	-110	5	-1.32	120398920	14989	109.30	8190	8310	7900	10800	5820	8310	8032.49	1.07	2135	8716	8512	8396	8192	8076	8455	8135	71	2490	1000	5150	10	1	7067125	580	12.73	0.65	12	0.21	644.00	12676.00	17360	20240327	-52.76	6510	20241210	25.96	10240	-19.92	20250116	7790	5.26	20250102	10240	-19.92	20250116	826	892.74	20240806	2.09	N	192250	1000	70 억	75369	N	N	N	N
151	20250304	110831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8110	-200	5	-2.41	104215410	12985	94.68	8190	8310	7900	10800	5820	8310	8025.83	1.07	2095	8716	8512	8396	8192	8076	8455	8135	71	2490	1000	5150	10	1	7067125	573	12.59	0.64	12	0.18	644.00	12676.00	17360	20240327	-53.28	6510	20241210	24.58	10240	-20.80	20250116	7790	4.11	20250102	10240	-20.80	20250116	826	881.84	20240806	2.09	N	192250	1000	70 억	75369	N	N	N	N
152	20250304	100825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	-260	5	-3.13	92186470	11498	83.84	8190	8310	7900	10800	5820	8310	8017.61	1.07	2705	8716	8512	8396	8192	8076	8455	8135	71	2490	1000	5150	10	1	7067125	569	12.50	0.64	12	0.16	644.00	12676.00	17360	20240327	-53.63	6510	20241210	23.66	10240	-21.39	20250116	7790	3.34	20250102	10240	-21.39	20250116	826	874.58	20240806	2.09	N	192250	1000	70 억	75369	N	N	N	N
153	20250304	090823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8180	-130	5	-1.56	5027890	614	4.48	8190	8230	8180	10800	5820	8310	8188.75	1.07	146	8716	8512	8396	8192	8076	8455	8135	71	2490	1000	5150	10	1	7067125	578	12.70	0.65	12	0.01	644.00	12676.00	17360	20240327	-52.88	6510	20241210	25.65	10240	-20.12	20250116	7790	5.01	20250102	10240	-20.12	20250116	826	890.31	20240806	2.09	N	192250	1000	70 억	75369	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History