KissMeData/290560/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	161133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	-70	5	-1.07	28983730	4573	200.04	6470	6580	6260	8480	4580	6530	6338.01	0.89	-356	6663	6596	6463	6396	6263	6630	6430	20	1950	500	3910	10	1	3877972	251	9.98	1.11	12	0.12	647.00	5812.00	12340	20240326	-47.65	5290	20241209	22.12	6800	-5.00	20250306	5690	13.53	20250102	11880	-45.62	20240417	5290	22.12	20241209	0.12	N	290560	500	19 억	34548	N	N	N	N
3	20250328	151137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6370	-160	5	-2.45	26102580	4125	180.45	6470	6580	6260	8480	4580	6530	6327.90	0.89	-325	6663	6596	6463	6396	6263	6630	6430	20	1950	500	3910	10	1	3877972	247	9.85	1.10	12	0.11	647.00	5812.00	12340	20240326	-48.38	5290	20241209	20.42	6800	-6.32	20250306	5690	11.95	20250102	11880	-46.38	20240417	5290	20.42	20241209	0.12	N	290560	500	19 억	34548	N	N	N	N
4	20250328	141140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	-230	5	-3.52	20768410	3285	143.70	6470	6580	6260	8480	4580	6530	6322.19	0.89	-274	6663	6596	6463	6396	6263	6630	6430	20	1950	500	3910	10	1	3877972	244	9.74	1.08	12	0.08	647.00	5812.00	12340	20240326	-48.95	5290	20241209	19.09	6800	-7.35	20250306	5690	10.72	20250102	11880	-46.97	20240417	5290	19.09	20241209	0.12	N	290560	500	19 억	34548	N	N	N	N
5	20250328	131134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	-220	5	-3.37	18968060	3000	131.23	6470	6580	6260	8480	4580	6530	6322.69	0.89	-172	6663	6596	6463	6396	6263	6630	6430	20	1950	500	3910	10	1	3877972	245	9.75	1.09	12	0.08	647.00	5812.00	12340	20240326	-48.87	5290	20241209	19.28	6800	-7.21	20250306	5690	10.90	20250102	11880	-46.89	20240417	5290	19.28	20241209	0.12	N	290560	500	19 억	34548	N	N	N	N
6	20250328	121135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	-230	5	-3.52	18772450	2969	129.88	6470	6580	6260	8480	4580	6530	6322.82	0.89	-173	6663	6596	6463	6396	6263	6630	6430	20	1950	500	3910	10	1	3877972	244	9.74	1.08	12	0.08	647.00	5812.00	12340	20240326	-48.95	5290	20241209	19.09	6800	-7.35	20250306	5690	10.72	20250102	11880	-46.97	20240417	5290	19.09	20241209	0.12	N	290560	500	19 억	34548	N	N	N	N
7	20250328	111131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	-220	5	-3.37	8520570	1342	58.71	6470	6580	6310	8480	4580	6530	6349.16	0.89	-97	6663	6596	6463	6396	6263	6630	6430	20	1950	500	3910	10	1	3877972	245	9.75	1.09	12	0.03	647.00	5812.00	12340	20240326	-48.87	5290	20241209	19.28	6800	-7.21	20250306	5690	10.90	20250102	11880	-46.89	20240417	5290	19.28	20241209	0.12	N	290560	500	19 억	34548	N	N	N	N
8	20250328	101139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	-180	5	-2.76	8178790	1288	56.34	6470	6580	6310	8480	4580	6530	6349.99	0.89	-64	6663	6596	6463	6396	6263	6630	6430	20	1950	500	3910	10	1	3877972	246	9.81	1.09	12	0.03	647.00	5812.00	12340	20240326	-48.54	5290	20241209	20.04	6800	-6.62	20250306	5690	11.60	20250102	11880	-46.55	20240417	5290	20.04	20241209	0.12	N	290560	500	19 억	34548	N	N	N	N
9	20250328	091147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	-180	5	-2.76	2117950	331	14.48	6470	6580	6310	8480	4580	6530	6398.64	0.89	-37	6663	6596	6463	6396	6263	6630	6430	20	1950	500	3910	10	1	3877972	246	9.81	1.09	12	0.01	647.00	5812.00	12340	20240326	-48.54	5290	20241209	20.04	6800	-6.62	20250306	5690	11.60	20250102	11880	-46.55	20240417	5290	20.04	20241209	0.12	N	290560	500	19 억	34548	N	N	N	N
10	20250327	162451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6530	70	2	1.08	14603420	2286	22.44	6400	6530	6330	8390	4530	6460	6388.14	0.89	-13	6720	6590	6420	6290	6120	6655	6355	20	1930	500	3870	10	1	3877972	253	10.09	1.12	12	0.06	647.00	5812.00	12340	20240326	-47.08	5290	20241209	23.44	6800	-3.97	20250306	5690	14.76	20250102	11880	-45.03	20240417	5290	23.44	20241209	0.13	N	290560	500	19 억	34561	N	N	N	N
11	20250327	151135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	-80	5	-1.24	12440570	1953	19.17	6400	6490	6330	8390	4530	6460	6369.98	0.89	-7	6720	6590	6420	6290	6120	6655	6355	20	1930	500	3870	10	1	3877972	247	9.86	1.10	12	0.05	647.00	5812.00	12340	20240326	-48.30	5290	20241209	20.60	6800	-6.18	20250306	5690	12.13	20250102	11880	-46.30	20240417	5290	20.60	20241209	0.13	N	290560	500	19 억	34561	N	N	N	N
12	20250327	141137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	-60	5	-0.93	9674460	1518	14.90	6400	6490	6330	8390	4530	6460	6373.16	0.89	-25	6720	6590	6420	6290	6120	6655	6355	20	1930	500	3870	10	1	3877972	248	9.89	1.10	12	0.04	647.00	5812.00	12340	20240326	-48.14	5290	20241209	20.98	6800	-5.88	20250306	5690	12.48	20250102	11880	-46.13	20240417	5290	20.98	20241209	0.13	N	290560	500	19 억	34561	N	N	N	N
13	20250327	131131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	-60	5	-0.93	8888210	1395	13.69	6400	6490	6330	8390	4530	6460	6371.48	0.89	-10	6720	6590	6420	6290	6120	6655	6355	20	1930	500	3870	10	1	3877972	248	9.89	1.10	12	0.04	647.00	5812.00	12340	20240326	-48.14	5290	20241209	20.98	6800	-5.88	20250306	5690	12.48	20250102	11880	-46.13	20240417	5290	20.98	20241209	0.13	N	290560	500	19 억	34561	N	N	N	N
14	20250327	121141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6370	-90	5	-1.39	6658330	1045	10.26	6400	6490	6330	8390	4530	6460	6371.61	0.89	251	6720	6590	6420	6290	6120	6655	6355	20	1930	500	3870	10	1	3877972	247	9.85	1.10	12	0.03	647.00	5812.00	12340	20240326	-48.38	5290	20241209	20.42	6800	-6.32	20250306	5690	11.95	20250102	11880	-46.38	20240417	5290	20.42	20241209	0.13	N	290560	500	19 억	34561	N	N	N	N
15	20250327	111135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	-110	5	-1.70	6231860	978	9.60	6400	6490	6330	8390	4530	6460	6372.04	0.89	252	6720	6590	6420	6290	6120	6655	6355	20	1930	500	3870	10	1	3877972	246	9.81	1.09	12	0.03	647.00	5812.00	12340	20240326	-48.54	5290	20241209	20.04	6800	-6.62	20250306	5690	11.60	20250102	11880	-46.55	20240417	5290	20.04	20241209	0.13	N	290560	500	19 억	34561	N	N	N	N
16	20250327	101130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6410	-50	5	-0.77	5654010	887	8.71	6400	6490	6330	8390	4530	6460	6374.31	0.89	331	6720	6590	6420	6290	6120	6655	6355	20	1930	500	3870	10	1	3877972	249	9.91	1.10	12	0.02	647.00	5812.00	12340	20240326	-48.06	5290	20241209	21.17	6800	-5.74	20250306	5690	12.65	20250102	11880	-46.04	20240417	5290	21.17	20241209	0.13	N	290560	500	19 억	34561	N	N	N	N
17	20250327	091134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6340	-120	5	-1.86	3788800	595	5.84	6400	6400	6330	8390	4530	6460	6367.73	0.89	265	6720	6590	6420	6290	6120	6655	6355	20	1930	500	3870	10	1	3877972	246	9.80	1.09	12	0.02	647.00	5812.00	12340	20240326	-48.62	5290	20241209	19.85	6800	-6.76	20250306	5690	11.42	20250102	11880	-46.63	20240417	5290	19.85	20241209	0.13	N	290560	500	19 억	34561	N	N	N	N
18	20250326	161122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	210	2	3.36	65531570	10187	156.94	6250	6550	6250	8120	4380	6250	6449.21	0.89	-166	6430	6340	6230	6140	6030	6285	6085	20	1870	500	3750	10	1	3877972	251	9.98	1.11	12	0.26	647.00	5812.00	12340	20240326	-47.65	5290	20241209	22.12	6800	-5.00	20250306	5690	13.53	20250102	12340	-47.65	20240326	5290	22.12	20241209	0.13	N	290560	500	19 억	34707	N	N	N	N
19	20250326	151123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6410	160	2	2.56	61260700	9522	146.70	6250	6550	6250	8120	4380	6250	6451.27	0.89	-52	6430	6340	6230	6140	6030	6285	6085	20	1870	500	3750	10	1	3877972	249	9.91	1.10	12	0.25	647.00	5812.00	12340	20240326	-48.06	5290	20241209	21.17	6800	-5.74	20250306	5690	12.65	20250102	12340	-48.06	20240326	5290	21.17	20241209	0.13	N	290560	500	19 억	34707	N	N	N	N
20	20250326	141122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	100	2	1.60	17956580	2857	44.01	6250	6360	6250	8120	4380	6250	6299.64	0.89	-167	6430	6340	6230	6140	6030	6285	6085	20	1870	500	3750	10	1	3877972	246	9.81	1.09	12	0.07	647.00	5812.00	12340	20240326	-48.54	5290	20241209	20.04	6800	-6.62	20250306	5690	11.60	20250102	12340	-48.54	20240326	5290	20.04	20241209	0.13	N	290560	500	19 억	34707	N	N	N	N
21	20250326	131126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	110	2	1.76	17835800	2838	43.72	6250	6360	6250	8120	4380	6250	6299.10	0.89	-169	6430	6340	6230	6140	6030	6285	6085	20	1870	500	3750	10	1	3877972	247	9.83	1.09	12	0.07	647.00	5812.00	12340	20240326	-48.46	5290	20241209	20.23	6800	-6.47	20250306	5690	11.78	20250102	12340	-48.46	20240326	5290	20.23	20241209	0.13	N	290560	500	19 억	34707	N	N	N	N
22	20250326	121131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6320	70	2	1.12	13788090	2201	33.91	6250	6350	6250	8120	4380	6250	6273.33	0.89	-64	6430	6340	6230	6140	6030	6285	6085	20	1870	500	3750	10	1	3877972	245	9.77	1.09	12	0.06	647.00	5812.00	12340	20240326	-48.78	5290	20241209	19.47	6800	-7.06	20250306	5690	11.07	20250102	12340	-48.78	20240326	5290	19.47	20241209	0.13	N	290560	500	19 억	34707	N	N	N	N
23	20250326	111127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6340	90	2	1.44	13126280	2096	32.29	6250	6350	6250	8120	4380	6250	6270.86	0.89	-85	6430	6340	6230	6140	6030	6285	6085	20	1870	500	3750	10	1	3877972	246	9.80	1.09	12	0.05	647.00	5812.00	12340	20240326	-48.62	5290	20241209	19.85	6800	-6.76	20250306	5690	11.42	20250102	12340	-48.62	20240326	5290	19.85	20241209	0.13	N	290560	500	19 억	34707	N	N	N	N
24	20250326	101126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	60	2	0.96	11558270	1848	28.47	6250	6350	6250	8120	4380	6250	6258.17	0.89	-38	6430	6340	6230	6140	6030	6285	6085	20	1870	500	3750	10	1	3877972	245	9.75	1.09	12	0.05	647.00	5812.00	12340	20240326	-48.87	5290	20241209	19.28	6800	-7.21	20250306	5690	10.90	20250102	12340	-48.87	20240326	5290	19.28	20241209	0.13	N	290560	500	19 억	34707	N	N	N	N
25	20250326	091126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	100	2	1.60	9075100	1452	22.37	6250	6350	6250	8120	4380	6250	6250.16	0.89	-21	6430	6340	6230	6140	6030	6285	6085	20	1870	500	3750	10	1	3877972	246	9.81	1.09	12	0.04	647.00	5812.00	12340	20240326	-48.54	5290	20241209	20.04	6800	-6.62	20250306	5690	11.60	20250102	12340	-48.54	20240326	5290	20.04	20241209	0.13	N	290560	500	19 억	34707	N	N	N	N
26	20250325	161117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6250	-50	5	-0.79	39140810	6321	72.22	6300	6320	6120	8190	4410	6300	6192.19	0.91	-522	6586	6442	6346	6202	6106	6395	6155	20	1890	500	3780	10	1	3877972	242	9.66	1.08	12	0.16	647.00	5812.00	12340	20240326	-49.35	5290	20241209	18.15	6800	-8.09	20250306	5690	9.84	20250102	12340	-49.35	20240326	5290	18.15	20241209	0.15	N	290560	500	19 억	35342	N	N	N	N
27	20250325	151121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6130	-170	5	-2.70	37477540	6050	69.12	6300	6320	6120	8190	4410	6300	6194.63	0.91	-467	6586	6442	6346	6202	6106	6395	6155	20	1890	500	3780	10	1	3877972	238	9.47	1.05	12	0.16	647.00	5812.00	12340	20240326	-50.32	5290	20241209	15.88	6800	-9.85	20250306	5690	7.73	20250102	12340	-50.32	20240326	5290	15.88	20241209	0.15	N	290560	500	19 억	35342	N	N	N	N
28	20250325	141117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6170	-130	5	-2.06	25635630	4130	47.18	6300	6320	6120	8190	4410	6300	6207.17	0.91	-411	6586	6442	6346	6202	6106	6395	6155	20	1890	500	3780	10	1	3877972	239	9.54	1.06	12	0.11	647.00	5812.00	12340	20240326	-50.00	5290	20241209	16.64	6800	-9.26	20250306	5690	8.44	20250102	12340	-50.00	20240326	5290	16.64	20241209	0.15	N	290560	500	19 억	35342	N	N	N	N
29	20250325	131208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6190	-110	5	-1.75	17754410	2851	32.57	6300	6320	6120	8190	4410	6300	6227.43	0.91	-432	6586	6442	6346	6202	6106	6395	6155	20	1890	500	3780	10	1	3877972	240	9.57	1.07	12	0.07	647.00	5812.00	12340	20240326	-49.84	5290	20241209	17.01	6800	-8.97	20250306	5690	8.79	20250102	12340	-49.84	20240326	5290	17.01	20241209	0.15	N	290560	500	19 억	35342	N	N	N	N
30	20250325	121118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6240	-60	5	-0.95	15403470	2473	28.25	6300	6320	6120	8190	4410	6300	6228.66	0.91	-337	6586	6442	6346	6202	6106	6395	6155	20	1890	500	3780	10	1	3877972	242	9.64	1.07	12	0.06	647.00	5812.00	12340	20240326	-49.43	5290	20241209	17.96	6800	-8.24	20250306	5690	9.67	20250102	12340	-49.43	20240326	5290	17.96	20241209	0.15	N	290560	500	19 억	35342	N	N	N	N
31	20250325	111118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6210	-90	5	-1.43	14027250	2251	25.72	6300	6320	6120	8190	4410	6300	6231.56	0.91	-338	6586	6442	6346	6202	6106	6395	6155	20	1890	500	3780	10	1	3877972	241	9.60	1.07	12	0.06	647.00	5812.00	12340	20240326	-49.68	5290	20241209	17.39	6800	-8.68	20250306	5690	9.14	20250102	12340	-49.68	20240326	5290	17.39	20241209	0.15	N	290560	500	19 억	35342	N	N	N	N
32	20250325	101129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6270	-30	5	-0.48	13640810	2189	25.01	6300	6320	6120	8190	4410	6300	6231.53	0.91	-327	6586	6442	6346	6202	6106	6395	6155	20	1890	500	3780	10	1	3877972	243	9.69	1.08	12	0.06	647.00	5812.00	12340	20240326	-49.19	5290	20241209	18.53	6800	-7.79	20250306	5690	10.19	20250102	12340	-49.19	20240326	5290	18.53	20241209	0.15	N	290560	500	19 억	35342	N	N	N	N
33	20250325	091128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6250	-50	5	-0.79	3752650	597	6.82	6300	6310	6250	8190	4410	6300	6285.85	0.91	-197	6586	6442	6346	6202	6106	6395	6155	20	1890	500	3780	10	1	3877972	242	9.66	1.08	12	0.02	647.00	5812.00	12340	20240326	-49.35	5290	20241209	18.15	6800	-8.09	20250306	5690	9.84	20250102	12340	-49.35	20240326	5290	18.15	20241209	0.15	N	290560	500	19 억	35342	N	N	N	N
34	20250324	161115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	-80	5	-1.25	55150070	8753	199.93	6320	6490	6250	8290	4470	6380	6300.71	0.91	-196	6573	6476	6373	6276	6173	6425	6225	20	1910	500	3820	10	1	3877972	244	9.74	1.08	12	0.23	647.00	5812.00	12340	20240326	-48.95	5290	20241209	19.09	6800	-7.35	20250306	5690	10.72	20250102	12340	-48.95	20240326	5290	19.09	20241209	0.15	N	290560	500	19 억	35207	N	N	N	N
35	20250324	151122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	-70	5	-1.10	54300770	8618	196.85	6320	6490	6250	8290	4470	6380	6300.86	0.91	-187	6573	6476	6373	6276	6173	6425	6225	20	1910	500	3820	10	1	3877972	245	9.75	1.09	12	0.22	647.00	5812.00	12340	20240326	-48.87	5290	20241209	19.28	6800	-7.21	20250306	5690	10.90	20250102	12340	-48.87	20240326	5290	19.28	20241209	0.15	N	290560	500	19 억	35207	N	N	N	N
36	20250324	141124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6270	-110	5	-1.72	53955090	8563	195.59	6320	6490	6250	8290	4470	6380	6300.96	0.91	-155	6573	6476	6373	6276	6173	6425	6225	20	1910	500	3820	10	1	3877972	243	9.69	1.08	12	0.22	647.00	5812.00	12340	20240326	-49.19	5290	20241209	18.53	6800	-7.79	20250306	5690	10.19	20250102	12340	-49.19	20240326	5290	18.53	20241209	0.15	N	290560	500	19 억	35207	N	N	N	N
37	20250324	131124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6280	-100	5	-1.57	53321180	8462	193.28	6320	6490	6250	8290	4470	6380	6301.25	0.91	-145	6573	6476	6373	6276	6173	6425	6225	20	1910	500	3820	10	1	3877972	244	9.71	1.08	12	0.22	647.00	5812.00	12340	20240326	-49.11	5290	20241209	18.71	6800	-7.65	20250306	5690	10.37	20250102	12340	-49.11	20240326	5290	18.71	20241209	0.15	N	290560	500	19 억	35207	N	N	N	N
38	20250324	121122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6320	-60	5	-0.94	42623060	6755	154.29	6320	6490	6270	8290	4470	6380	6309.85	0.91	-147	6573	6476	6373	6276	6173	6425	6225	20	1910	500	3820	10	1	3877972	245	9.77	1.09	12	0.17	647.00	5812.00	12340	20240326	-48.78	5290	20241209	19.47	6800	-7.06	20250306	5690	11.07	20250102	12340	-48.78	20240326	5290	19.47	20241209	0.15	N	290560	500	19 억	35207	N	N	N	N
39	20250324	111122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	-20	5	-0.31	29072500	4605	105.19	6320	6490	6290	8290	4470	6380	6313.25	0.91	259	6573	6476	6373	6276	6173	6425	6225	20	1910	500	3820	10	1	3877972	247	9.83	1.09	12	0.12	647.00	5812.00	12340	20240326	-48.46	5290	20241209	20.23	6800	-6.47	20250306	5690	11.78	20250102	12340	-48.46	20240326	5290	20.23	20241209	0.15	N	290560	500	19 억	35207	N	N	N	N
40	20250324	101118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6320	-60	5	-0.94	27033310	4283	97.83	6320	6490	6290	8290	4470	6380	6311.77	0.91	285	6573	6476	6373	6276	6173	6425	6225	20	1910	500	3820	10	1	3877972	245	9.77	1.09	12	0.11	647.00	5812.00	12340	20240326	-48.78	5290	20241209	19.47	6800	-7.06	20250306	5690	11.07	20250102	12340	-48.78	20240326	5290	19.47	20241209	0.15	N	290560	500	19 억	35207	N	N	N	N
41	20250324	091120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	80	2	1.25	17292090	2736	62.49	6320	6490	6290	8290	4470	6380	6320.21	0.91	219	6573	6476	6373	6276	6173	6425	6225	20	1910	500	3820	10	1	3877972	251	9.98	1.11	12	0.07	647.00	5812.00	12340	20240326	-47.65	5290	20241209	22.12	6800	-5.00	20250306	5690	13.53	20250102	12340	-47.65	20240326	5290	22.12	20241209	0.15	N	290560	500	19 억	35207	N	N	N	N
42	20250321	161135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	0	3	0.00	27703150	4377	89.71	6440	6470	6270	8290	4470	6380	6326.36	0.90	40	6793	6586	6483	6276	6173	6535	6225	20	1910	500	3820	10	1	3877972	247	9.86	1.10	12	0.11	647.00	5812.00	12340	20240326	-48.30	5290	20241209	20.60	6800	-6.18	20250306	5690	12.13	20250102	12340	-48.30	20240326	5290	20.60	20241209	0.17	N	290560	500	19 억	34994	N	N	N	N
43	20250321	151121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6340	-40	5	-0.63	24954220	3944	80.84	6440	6470	6270	8290	4470	6380	6327.13	0.90	109	6793	6586	6483	6276	6173	6535	6225	20	1910	500	3820	10	1	3877972	246	9.80	1.09	12	0.10	647.00	5812.00	12340	20240326	-48.62	5290	20241209	19.85	6800	-6.76	20250306	5690	11.42	20250102	12340	-48.62	20240326	5290	19.85	20241209	0.17	N	290560	500	19 억	34994	N	N	N	N
44	20250321	141121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	-70	5	-1.10	21036820	3324	68.13	6440	6470	6270	8290	4470	6380	6328.77	0.90	114	6793	6586	6483	6276	6173	6535	6225	20	1910	500	3820	10	1	3877972	245	9.75	1.09	12	0.09	647.00	5812.00	12340	20240326	-48.87	5290	20241209	19.28	6800	-7.21	20250306	5690	10.90	20250102	12340	-48.87	20240326	5290	19.28	20241209	0.17	N	290560	500	19 억	34994	N	N	N	N
45	20250321	131123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	-70	5	-1.10	20986330	3316	67.96	6440	6470	6270	8290	4470	6380	6328.81	0.90	114	6793	6586	6483	6276	6173	6535	6225	20	1910	500	3820	10	1	3877972	245	9.75	1.09	12	0.09	647.00	5812.00	12340	20240326	-48.87	5290	20241209	19.28	6800	-7.21	20250306	5690	10.90	20250102	12340	-48.87	20240326	5290	19.28	20241209	0.17	N	290560	500	19 억	34994	N	N	N	N
46	20250321	121123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	-70	5	-1.10	20986330	3316	67.96	6440	6470	6270	8290	4470	6380	6328.81	0.90	114	6793	6586	6483	6276	6173	6535	6225	20	1910	500	3820	10	1	3877972	245	9.75	1.09	12	0.09	647.00	5812.00	12340	20240326	-48.87	5290	20241209	19.28	6800	-7.21	20250306	5690	10.90	20250102	12340	-48.87	20240326	5290	19.28	20241209	0.17	N	290560	500	19 억	34994	N	N	N	N
47	20250321	111122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	10	2	0.16	16926980	2673	54.79	6440	6470	6270	8290	4470	6380	6332.58	0.90	39	6793	6586	6483	6276	6173	6535	6225	20	1910	500	3820	10	1	3877972	248	9.88	1.10	12	0.07	647.00	5812.00	12340	20240326	-48.22	5290	20241209	20.79	6800	-6.03	20250306	5690	12.30	20250102	12340	-48.22	20240326	5290	20.79	20241209	0.17	N	290560	500	19 억	34994	N	N	N	N
48	20250321	101124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	-30	5	-0.47	11246920	1774	36.36	6440	6470	6270	8290	4470	6380	6339.86	0.90	60	6793	6586	6483	6276	6173	6535	6225	20	1910	500	3820	10	1	3877972	246	9.81	1.09	12	0.05	647.00	5812.00	12340	20240326	-48.54	5290	20241209	20.04	6800	-6.62	20250306	5690	11.60	20250102	12340	-48.54	20240326	5290	20.04	20241209	0.17	N	290560	500	19 억	34994	N	N	N	N
49	20250321	091129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6470	90	2	1.41	341350	53	1.09	6440	6470	6440	8290	4470	6380	6440.57	0.90	-44	6793	6586	6483	6276	6173	6535	6225	20	1910	500	3820	10	1	3877972	251	10.00	1.11	12	0.00	647.00	5812.00	12340	20240326	-47.57	5290	20241209	22.31	6800	-4.85	20250306	5690	13.71	20250102	12340	-47.57	20240326	5290	22.31	20241209	0.17	N	290560	500	19 억	34994	N	N	N	N
50	20250320	161734	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	-130	5	-2.00	31351100	4878	32.12	6510	6690	6380	8460	4560	6510	6428.02	0.89	-177	6803	6656	6533	6386	6263	6730	6460	20	1950	500	3900	10	1	3877972	247	-1276.00	1.21	12	0.13	-5.00	5259.00	12340	20240326	-48.30	5290	20241209	20.60	6800	-6.18	20250306	5690	12.13	20250102	12340	-48.30	20240326	5290	20.60	20241209	0.17	N	290560	500	19 억	34671	N	N	N	N
51	20250320	151118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6410	-100	5	-1.54	29385640	4570	30.09	6510	6690	6400	8460	4560	6510	6430.12	0.89	-115	6803	6656	6533	6386	6263	6730	6460	20	1950	500	3900	10	1	3877972	249	-1282.00	1.22	12	0.12	-5.00	5259.00	12340	20240326	-48.06	5290	20241209	21.17	6800	-5.74	20250306	5690	12.65	20250102	12340	-48.06	20240326	5290	21.17	20241209	0.17	N	290560	500	19 억	34671	N	N	N	N
52	20250320	141122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	-50	5	-0.77	19462780	3021	19.89	6510	6690	6400	8460	4560	6510	6442.50	0.89	-18	6803	6656	6533	6386	6263	6730	6460	20	1950	500	3900	10	1	3877972	251	-1292.00	1.23	12	0.08	-5.00	5259.00	12340	20240326	-47.65	5290	20241209	22.12	6800	-5.00	20250306	5690	13.53	20250102	12340	-47.65	20240326	5290	22.12	20241209	0.17	N	290560	500	19 억	34671	N	N	N	N
53	20250320	131122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6510	0	3	0.00	17645530	2738	18.03	6510	6690	6400	8460	4560	6510	6444.68	0.89	155	6803	6656	6533	6386	6263	6730	6460	20	1950	500	3900	10	1	3877972	252	-1302.00	1.24	12	0.07	-5.00	5259.00	12340	20240326	-47.24	5290	20241209	23.06	6800	-4.26	20250306	5690	14.41	20250102	12340	-47.24	20240326	5290	23.06	20241209	0.17	N	290560	500	19 억	34671	N	N	N	N
54	20250320	121119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6600	90	2	1.38	17141950	2661	17.52	6510	6690	6400	8460	4560	6510	6441.92	0.89	180	6803	6656	6533	6386	6263	6730	6460	20	1950	500	3900	10	1	3877972	256	-1320.00	1.25	12	0.07	-5.00	5259.00	12340	20240326	-46.52	5290	20241209	24.76	6800	-2.94	20250306	5690	15.99	20250102	12340	-46.52	20240326	5290	24.76	20241209	0.17	N	290560	500	19 억	34671	N	N	N	N
55	20250320	111120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6450	-60	5	-0.92	15224300	2366	15.58	6510	6690	6400	8460	4560	6510	6434.62	0.89	152	6803	6656	6533	6386	6263	6730	6460	20	1950	500	3900	10	1	3877972	250	-1290.00	1.23	12	0.06	-5.00	5259.00	12340	20240326	-47.73	5290	20241209	21.93	6800	-5.15	20250306	5690	13.36	20250102	12340	-47.73	20240326	5290	21.93	20241209	0.17	N	290560	500	19 억	34671	N	N	N	N
56	20250320	101118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	-50	5	-0.77	10682890	1658	10.92	6510	6690	6430	8460	4560	6510	6443.24	0.89	135	6803	6656	6533	6386	6263	6730	6460	20	1950	500	3900	10	1	3877972	251	-1292.00	1.23	12	0.04	-5.00	5259.00	12340	20240326	-47.65	5290	20241209	22.12	6800	-5.00	20250306	5690	13.53	20250102	12340	-47.65	20240326	5290	22.12	20241209	0.17	N	290560	500	19 억	34671	N	N	N	N
57	20250320	091122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6510	0	3	0.00	2390130	369	2.43	6510	6690	6440	8460	4560	6510	6477.32	0.89	172	6803	6656	6533	6386	6263	6730	6460	20	1950	500	3900	10	1	3877972	252	-1302.00	1.24	12	0.01	-5.00	5259.00	12340	20240326	-47.24	5290	20241209	23.06	6800	-4.26	20250306	5690	14.41	20250102	12340	-47.24	20240326	5290	23.06	20241209	0.17	N	290560	500	19 억	34671	N	N	N	N
58	20250319	161113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6510	150	2	2.36	99196690	15186	129.85	6410	6680	6410	8260	4460	6360	6532.11	0.89	178	6706	6532	6416	6242	6126	6620	6330	20	1900	500	3810	10	1	3877972	252	-1302.00	1.24	12	0.39	-5.00	5259.00	12340	20240326	-47.24	5290	20241209	23.06	6800	-4.26	20250306	5690	14.41	20250102	12340	-47.24	20240326	5290	23.06	20241209	0.17	N	290560	500	19 억	34493	N	N	N	N
59	20250319	151116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6570	210	2	3.30	93271840	14277	122.08	6410	6680	6410	8260	4460	6360	6533.01	0.89	221	6706	6532	6416	6242	6126	6620	6330	20	1900	500	3810	10	1	3877972	255	-1314.00	1.25	12	0.37	-5.00	5259.00	12340	20240326	-46.76	5290	20241209	24.20	6800	-3.38	20250306	5690	15.47	20250102	12340	-46.76	20240326	5290	24.20	20241209	0.17	N	290560	500	19 억	34493	N	N	N	N
60	20250319	141119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6550	190	2	2.99	88432460	13535	115.73	6410	6680	6410	8260	4460	6360	6533.61	0.89	263	6706	6532	6416	6242	6126	6620	6330	20	1900	500	3810	10	1	3877972	254	-1310.00	1.25	12	0.35	-5.00	5259.00	12340	20240326	-46.92	5290	20241209	23.82	6800	-3.68	20250306	5690	15.11	20250102	12340	-46.92	20240326	5290	23.82	20241209	0.17	N	290560	500	19 억	34493	N	N	N	N
61	20250319	131116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6550	190	2	2.99	83478510	12778	109.26	6410	6680	6410	8260	4460	6360	6532.99	0.89	-292	6706	6532	6416	6242	6126	6620	6330	20	1900	500	3810	10	1	3877972	254	-1310.00	1.25	12	0.33	-5.00	5259.00	12340	20240326	-46.92	5290	20241209	23.82	6800	-3.68	20250306	5690	15.11	20250102	12340	-46.92	20240326	5290	23.82	20241209	0.17	N	290560	500	19 억	34493	N	N	N	N
62	20250319	121116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	100	2	1.57	34254610	5307	45.38	6410	6550	6410	8260	4460	6360	6454.61	0.89	-209	6706	6532	6416	6242	6126	6620	6330	20	1900	500	3810	10	1	3877972	251	-1292.00	1.23	12	0.14	-5.00	5259.00	12340	20240326	-47.65	5290	20241209	22.12	6800	-5.00	20250306	5690	13.53	20250102	12340	-47.65	20240326	5290	22.12	20241209	0.17	N	290560	500	19 억	34493	N	N	N	N
63	20250319	111116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6490	130	2	2.04	27312970	4228	36.15	6410	6550	6410	8260	4460	6360	6460.02	0.89	-160	6706	6532	6416	6242	6126	6620	6330	20	1900	500	3810	10	1	3877972	252	-1298.00	1.23	12	0.11	-5.00	5259.00	12340	20240326	-47.41	5290	20241209	22.68	6800	-4.56	20250306	5690	14.06	20250102	12340	-47.41	20240326	5290	22.68	20241209	0.17	N	290560	500	19 억	34493	N	N	N	N
64	20250319	101116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	140	2	2.20	21998290	3406	29.12	6410	6550	6410	8260	4460	6360	6458.69	0.89	-18	6706	6532	6416	6242	6126	6620	6330	20	1900	500	3810	10	1	3877972	252	-1300.00	1.24	12	0.09	-5.00	5259.00	12340	20240326	-47.33	5290	20241209	22.87	6800	-4.41	20250306	5690	14.24	20250102	12340	-47.33	20240326	5290	22.87	20241209	0.17	N	290560	500	19 억	34493	N	N	N	N
65	20250319	091121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6540	180	2	2.83	1617090	248	2.12	6410	6540	6410	8260	4460	6360	6520.52	0.89	-14	6706	6532	6416	6242	6126	6620	6330	20	1900	500	3810	10	1	3877972	254	-1308.00	1.24	12	0.01	-5.00	5259.00	12340	20240326	-47.00	5290	20241209	23.63	6800	-3.82	20250306	5690	14.94	20250102	12340	-47.00	20240326	5290	23.63	20241209	0.17	N	290560	500	19 억	34493	N	N	N	N
66	20250318	161111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	100	2	1.60	75013190	11665	510.73	6300	6590	6300	8130	4390	6260	6430.78	0.80	252	6326	6292	6266	6232	6206	6280	6220	20	1870	500	3750	10	1	3877972	247	-1272.00	1.21	12	0.30	-5.00	5259.00	12340	20240326	-48.46	5290	20241209	20.23	6800	-6.47	20250306	5690	11.78	20250102	12340	-48.46	20240326	5290	20.23	20241209	0.17	N	290560	500	19 억	31057	N	N	N	N
67	20250318	151116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	140	2	2.24	69473470	10796	472.68	6300	6590	6300	8130	4390	6260	6435.29	0.80	584	6326	6292	6266	6232	6206	6280	6220	20	1870	500	3750	10	1	3877972	248	-1280.00	1.22	12	0.28	-5.00	5259.00	12340	20240326	-48.14	5290	20241209	20.98	6800	-5.88	20250306	5690	12.48	20250102	12340	-48.14	20240326	5290	20.98	20241209	0.17	N	290560	500	19 억	31057	N	N	N	N
68	20250318	141113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	100	2	1.60	39192230	6112	267.60	6300	6550	6300	8130	4390	6260	6412.62	0.80	-145	6326	6292	6266	6232	6206	6280	6220	20	1870	500	3750	10	1	3877972	247	-1272.00	1.21	12	0.16	-5.00	5259.00	12340	20240326	-48.46	5290	20241209	20.23	6800	-6.47	20250306	5690	11.78	20250102	12340	-48.46	20240326	5290	20.23	20241209	0.17	N	290560	500	19 억	31057	N	N	N	N
69	20250318	131111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	140	2	2.24	32585110	5073	222.11	6300	6550	6300	8130	4390	6260	6423.60	0.80	-211	6326	6292	6266	6232	6206	6280	6220	20	1870	500	3750	10	1	3877972	248	-1280.00	1.22	12	0.13	-5.00	5259.00	12340	20240326	-48.14	5290	20241209	20.98	6800	-5.88	20250306	5690	12.48	20250102	12340	-48.14	20240326	5290	20.98	20241209	0.17	N	290560	500	19 억	31057	N	N	N	N
70	20250318	121114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	130	2	2.08	32170170	5008	219.26	6300	6550	6300	8130	4390	6260	6424.12	0.80	-206	6326	6292	6266	6232	6206	6280	6220	20	1870	500	3750	10	1	3877972	248	-1278.00	1.22	12	0.13	-5.00	5259.00	12340	20240326	-48.22	5290	20241209	20.79	6800	-6.03	20250306	5690	12.30	20250102	12340	-48.22	20240326	5290	20.79	20241209	0.17	N	290560	500	19 억	31057	N	N	N	N
71	20250318	111112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	140	2	2.24	31186070	4854	212.52	6300	6550	6300	8130	4390	6260	6425.19	0.80	-162	6326	6292	6266	6232	6206	6280	6220	20	1870	500	3750	10	1	3877972	248	-1280.00	1.22	12	0.13	-5.00	5259.00	12340	20240326	-48.14	5290	20241209	20.98	6800	-5.88	20250306	5690	12.48	20250102	12340	-48.14	20240326	5290	20.98	20241209	0.17	N	290560	500	19 억	31057	N	N	N	N
72	20250318	101114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	140	2	2.24	27393730	4260	186.51	6300	6550	6300	8130	4390	6260	6430.89	0.80	-217	6326	6292	6266	6232	6206	6280	6220	20	1870	500	3750	10	1	3877972	248	-1280.00	1.22	12	0.11	-5.00	5259.00	12340	20240326	-48.14	5290	20241209	20.98	6800	-5.88	20250306	5690	12.48	20250102	12340	-48.14	20240326	5290	20.98	20241209	0.17	N	290560	500	19 억	31057	N	N	N	N
73	20250318	091117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	120	2	1.92	848850	134	5.87	6300	6380	6300	8130	4390	6260	6341.38	0.80	-11	6326	6292	6266	6232	6206	6280	6220	20	1870	500	3750	10	1	3877972	247	-1276.00	1.21	12	0.00	-5.00	5259.00	12340	20240326	-48.30	5290	20241209	20.60	6800	-6.18	20250306	5690	12.13	20250102	12340	-48.30	20240326	5290	20.60	20241209	0.17	N	290560	500	19 억	31057	N	N	N	N
74	20250317	161109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6260	0	3	0.00	14314440	2284	11.91	6300	6300	6240	8130	4390	6260	6267.89	0.81	-449	6746	6502	6246	6002	5746	6375	5875	20	1870	500	3750	10	1	3877972	243	-1252.00	1.19	12	0.06	-5.00	5259.00	12340	20240326	-49.27	5290	20241209	18.34	6800	-7.94	20250306	5690	10.02	20250102	12340	-49.27	20240326	5290	18.34	20241209	0.17	N	290560	500	19 억	31506	N	N	N	N
75	20250317	151108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6280	20	2	0.32	12398880	1978	10.32	6300	6300	6240	8130	4390	6260	6268.39	0.81	-323	6746	6502	6246	6002	5746	6375	5875	20	1870	500	3750	10	1	3877972	244	-1256.00	1.19	12	0.05	-5.00	5259.00	12340	20240326	-49.11	5290	20241209	18.71	6800	-7.65	20250306	5690	10.37	20250102	12340	-49.11	20240326	5290	18.71	20241209	0.17	N	290560	500	19 억	31506	N	N	N	N
76	20250317	141111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6290	30	2	0.48	10391310	1659	8.65	6300	6300	6240	8130	4390	6260	6263.60	0.81	-321	6746	6502	6246	6002	5746	6375	5875	20	1870	500	3750	10	1	3877972	244	-1258.00	1.20	12	0.04	-5.00	5259.00	12340	20240326	-49.03	5290	20241209	18.90	6800	-7.50	20250306	5690	10.54	20250102	12340	-49.03	20240326	5290	18.90	20241209	0.17	N	290560	500	19 억	31506	N	N	N	N
77	20250317	131110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6250	-10	5	-0.16	9926670	1585	8.27	6300	6300	6240	8130	4390	6260	6262.88	0.81	-288	6746	6502	6246	6002	5746	6375	5875	20	1870	500	3750	10	1	3877972	242	-1250.00	1.19	12	0.04	-5.00	5259.00	12340	20240326	-49.35	5290	20241209	18.15	6800	-8.09	20250306	5690	9.84	20250102	12340	-49.35	20240326	5290	18.15	20241209	0.17	N	290560	500	19 억	31506	N	N	N	N
78	20250317	121109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6270	10	2	0.16	9094330	1452	7.57	6300	6300	6240	8130	4390	6260	6263.31	0.81	-274	6746	6502	6246	6002	5746	6375	5875	20	1870	500	3750	10	1	3877972	243	-1254.00	1.19	12	0.04	-5.00	5259.00	12340	20240326	-49.19	5290	20241209	18.53	6800	-7.79	20250306	5690	10.19	20250102	12340	-49.19	20240326	5290	18.53	20241209	0.17	N	290560	500	19 억	31506	N	N	N	N
79	20250317	111109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6260	0	3	0.00	9050500	1445	7.54	6300	6300	6240	8130	4390	6260	6263.32	0.81	-268	6746	6502	6246	6002	5746	6375	5875	20	1870	500	3750	10	1	3877972	243	-1252.00	1.19	12	0.04	-5.00	5259.00	12340	20240326	-49.27	5290	20241209	18.34	6800	-7.94	20250306	5690	10.02	20250102	12340	-49.27	20240326	5290	18.34	20241209	0.17	N	290560	500	19 억	31506	N	N	N	N
80	20250317	101108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6240	-20	5	-0.32	8762990	1399	7.30	6300	6300	6240	8130	4390	6260	6263.75	0.81	-222	6746	6502	6246	6002	5746	6375	5875	20	1870	500	3750	10	1	3877972	242	-1248.00	1.19	12	0.04	-5.00	5259.00	12340	20240326	-49.43	5290	20241209	17.96	6800	-8.24	20250306	5690	9.67	20250102	12340	-49.43	20240326	5290	17.96	20241209	0.17	N	290560	500	19 억	31506	N	N	N	N
81	20250317	091112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6270	10	2	0.16	5667100	904	4.72	6300	6300	6260	8130	4390	6260	6268.92	0.81	-287	6746	6502	6246	6002	5746	6375	5875	20	1870	500	3750	10	1	3877972	243	-1254.00	1.19	12	0.02	-5.00	5259.00	12340	20240326	-49.19	5290	20241209	18.53	6800	-7.79	20250306	5690	10.19	20250102	12340	-49.19	20240326	5290	18.53	20241209	0.17	N	290560	500	19 억	31506	N	N	N	N
82	20250314	161104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6260	-210	5	-3.25	120915010	19170	737.88	6410	6490	5990	8410	4530	6470	6307.51	0.81	181	6590	6530	6410	6350	6230	6560	6380	20	1940	500	3880	10	1	3877972	243	-1252.00	1.19	12	0.49	-5.00	5259.00	12340	20240326	-49.27	5290	20241209	18.34	6800	-7.94	20250306	5690	10.02	20250102	12340	-49.27	20240326	5290	18.34	20241209	0.17	N	290560	500	19 억	31471	N	N	N	N
83	20250314	151113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	-170	5	-2.63	118684940	18814	724.17	6410	6490	5990	8410	4530	6470	6308.33	0.81	450	6590	6530	6410	6350	6230	6560	6380	20	1940	500	3880	10	1	3877972	244	-1260.00	1.20	12	0.49	-5.00	5259.00	12340	20240326	-48.95	5290	20241209	19.09	6800	-7.35	20250306	5690	10.72	20250102	12340	-48.95	20240326	5290	19.09	20241209	0.17	N	290560	500	19 억	31471	N	N	N	N
84	20250314	141106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	-70	5	-1.08	105599950	16733	644.07	6410	6490	5990	8410	4530	6470	6310.88	0.81	-164	6590	6530	6410	6350	6230	6560	6380	20	1940	500	3880	10	1	3877972	248	-1280.00	1.22	12	0.43	-5.00	5259.00	12340	20240326	-48.14	5290	20241209	20.98	6800	-5.88	20250306	5690	12.48	20250102	12340	-48.14	20240326	5290	20.98	20241209	0.17	N	290560	500	19 억	31471	N	N	N	N
85	20250314	131105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6330	-140	5	-2.16	66550770	10685	411.28	6410	6420	5990	8410	4530	6470	6228.43	0.81	-279	6590	6530	6410	6350	6230	6560	6380	20	1940	500	3880	10	1	3877972	245	-1266.00	1.20	12	0.28	-5.00	5259.00	12340	20240326	-48.70	5290	20241209	19.66	6800	-6.91	20250306	5690	11.25	20250102	12340	-48.70	20240326	5290	19.66	20241209	0.17	N	290560	500	19 억	31471	N	N	N	N
86	20250314	121107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6370	-100	5	-1.55	12129960	1922	73.98	6410	6410	6280	8410	4530	6470	6311.11	0.81	-265	6590	6530	6410	6350	6230	6560	6380	20	1940	500	3880	10	1	3877972	247	-1274.00	1.21	12	0.05	-5.00	5259.00	12340	20240326	-48.38	5290	20241209	20.42	6800	-6.32	20250306	5690	11.95	20250102	12340	-48.38	20240326	5290	20.42	20241209	0.17	N	290560	500	19 억	31471	N	N	N	N
87	20250314	111107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6320	-150	5	-2.32	10374600	1644	63.28	6410	6410	6280	8410	4530	6470	6310.58	0.81	-251	6590	6530	6410	6350	6230	6560	6380	20	1940	500	3880	10	1	3877972	245	-1264.00	1.20	12	0.04	-5.00	5259.00	12340	20240326	-48.78	5290	20241209	19.47	6800	-7.06	20250306	5690	11.07	20250102	12340	-48.78	20240326	5290	19.47	20241209	0.17	N	290560	500	19 억	31471	N	N	N	N
88	20250314	101105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6320	-150	5	-2.32	9149030	1449	55.77	6410	6410	6280	8410	4530	6470	6314.03	0.81	-250	6590	6530	6410	6350	6230	6560	6380	20	1940	500	3880	10	1	3877972	245	-1264.00	1.20	12	0.04	-5.00	5259.00	12340	20240326	-48.78	5290	20241209	19.47	6800	-7.06	20250306	5690	11.07	20250102	12340	-48.78	20240326	5290	19.47	20241209	0.17	N	290560	500	19 억	31471	N	N	N	N
89	20250314	091111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	-160	5	-2.47	7183590	1137	43.76	6410	6410	6300	8410	4530	6470	6318.02	0.81	-155	6590	6530	6410	6350	6230	6560	6380	20	1940	500	3880	10	1	3877972	245	-1262.00	1.20	12	0.03	-5.00	5259.00	12340	20240326	-48.87	5290	20241209	19.28	6800	-7.21	20250306	5690	10.90	20250102	12340	-48.87	20240326	5290	19.28	20241209	0.17	N	290560	500	19 억	31471	N	N	N	N
90	20250313	161059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6470	0	3	0.00	16483910	2598	108.30	6450	6470	6290	8410	4530	6470	6344.85	0.82	-412	6636	6552	6386	6302	6136	6595	6345	20	1940	500	3880	10	1	3877972	251	-1294.00	1.23	12	0.07	-5.00	5259.00	12340	20240326	-47.57	5290	20241209	22.31	6800	-4.85	20250306	5690	13.71	20250102	12340	-47.57	20240326	5290	22.31	20241209	0.17	N	290560	500	19 억	31883	N	N	N	N
91	20250313	151059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	-120	5	-1.85	12078090	1908	79.53	6450	6460	6290	8410	4530	6470	6330.24	0.82	-376	6636	6552	6386	6302	6136	6595	6345	20	1940	500	3880	10	1	3877972	246	-1270.00	1.21	12	0.05	-5.00	5259.00	12340	20240326	-48.54	5290	20241209	20.04	6800	-6.62	20250306	5690	11.60	20250102	12340	-48.54	20240326	5290	20.04	20241209	0.17	N	290560	500	19 억	31883	N	N	N	N
92	20250313	141059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6330	-140	5	-2.16	9247820	1460	60.86	6450	6460	6290	8410	4530	6470	6334.12	0.82	-319	6636	6552	6386	6302	6136	6595	6345	20	1940	500	3880	10	1	3877972	245	-1266.00	1.20	12	0.04	-5.00	5259.00	12340	20240326	-48.70	5290	20241209	19.66	6800	-6.91	20250306	5690	11.25	20250102	12340	-48.70	20240326	5290	19.66	20241209	0.17	N	290560	500	19 억	31883	N	N	N	N
93	20250313	131059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	-90	5	-1.39	9178490	1449	60.40	6450	6460	6290	8410	4530	6470	6334.36	0.82	-319	6636	6552	6386	6302	6136	6595	6345	20	1940	500	3880	10	1	3877972	247	-1276.00	1.21	12	0.04	-5.00	5259.00	12340	20240326	-48.30	5290	20241209	20.60	6800	-6.18	20250306	5690	12.13	20250102	12340	-48.30	20240326	5290	20.60	20241209	0.17	N	290560	500	19 억	31883	N	N	N	N
94	20250313	121059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6340	-130	5	-2.01	7416970	1171	48.81	6450	6460	6290	8410	4530	6470	6333.88	0.82	-229	6636	6552	6386	6302	6136	6595	6345	20	1940	500	3880	10	1	3877972	246	-1268.00	1.21	12	0.03	-5.00	5259.00	12340	20240326	-48.62	5290	20241209	19.85	6800	-6.76	20250306	5690	11.42	20250102	12340	-48.62	20240326	5290	19.85	20241209	0.17	N	290560	500	19 억	31883	N	N	N	N
95	20250313	111101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6330	-140	5	-2.16	7035510	1111	46.31	6450	6460	6290	8410	4530	6470	6332.59	0.82	-176	6636	6552	6386	6302	6136	6595	6345	20	1940	500	3880	10	1	3877972	245	-1266.00	1.20	12	0.03	-5.00	5259.00	12340	20240326	-48.70	5290	20241209	19.66	6800	-6.91	20250306	5690	11.25	20250102	12340	-48.70	20240326	5290	19.66	20241209	0.17	N	290560	500	19 억	31883	N	N	N	N
96	20250313	101059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	-170	5	-2.63	6119460	966	40.27	6450	6460	6290	8410	4530	6470	6334.84	0.82	-78	6636	6552	6386	6302	6136	6595	6345	20	1940	500	3880	10	1	3877972	244	-1260.00	1.20	12	0.02	-5.00	5259.00	12340	20240326	-48.95	5290	20241209	19.09	6800	-7.35	20250306	5690	10.72	20250102	12340	-48.95	20240326	5290	19.09	20241209	0.17	N	290560	500	19 억	31883	N	N	N	N
97	20250313	091101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	-90	5	-1.39	1939800	305	12.71	6450	6450	6290	8410	4530	6470	6360.00	0.82	-20	6636	6552	6386	6302	6136	6595	6345	20	1940	500	3880	10	1	3877972	247	-1276.00	1.21	12	0.01	-5.00	5259.00	12340	20240326	-48.30	5290	20241209	20.60	6800	-6.18	20250306	5690	12.13	20250102	12340	-48.30	20240326	5290	20.60	20241209	0.17	N	290560	500	19 억	31883	N	N	N	N
98	20250312	161053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6470	250	2	4.02	14974960	2379	35.08	6220	6470	6220	8080	4360	6220	6294.64	0.82	202	6366	6292	6236	6162	6106	6265	6135	20	1860	500	3730	10	1	3877972	251	-1294.00	1.23	12	0.06	-5.00	5259.00	12340	20240326	-47.57	5290	20241209	22.31	6800	-4.85	20250306	5690	13.71	20250102	12340	-47.57	20240326	5290	22.31	20241209	0.17	N	290560	500	19 억	31681	N	N	N	N
99	20250312	151054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6290	70	2	1.13	11302260	1803	26.59	6220	6400	6220	8080	4360	6220	6268.59	0.82	258	6366	6292	6236	6162	6106	6265	6135	20	1860	500	3730	10	1	3877972	244	-1258.00	1.20	12	0.05	-5.00	5259.00	12340	20240326	-49.03	5290	20241209	18.90	6800	-7.50	20250306	5690	10.54	20250102	12340	-49.03	20240326	5290	18.90	20241209	0.17	N	290560	500	19 억	31681	N	N	N	N
100	20250312	141051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6330	110	2	1.77	9984100	1592	23.47	6220	6400	6220	8080	4360	6220	6271.42	0.82	252	6366	6292	6236	6162	6106	6265	6135	20	1860	500	3730	10	1	3877972	245	-1266.00	1.20	12	0.04	-5.00	5259.00	12340	20240326	-48.70	5290	20241209	19.66	6800	-6.91	20250306	5690	11.25	20250102	12340	-48.70	20240326	5290	19.66	20241209	0.17	N	290560	500	19 억	31681	N	N	N	N
101	20250312	131053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6250	30	2	0.48	9920820	1582	23.33	6220	6400	6220	8080	4360	6220	6271.06	0.82	246	6366	6292	6236	6162	6106	6265	6135	20	1860	500	3730	10	1	3877972	242	-1250.00	1.19	12	0.04	-5.00	5259.00	12340	20240326	-49.35	5290	20241209	18.15	6800	-8.09	20250306	5690	9.84	20250102	12340	-49.35	20240326	5290	18.15	20241209	0.17	N	290560	500	19 억	31681	N	N	N	N
102	20250312	121056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6280	60	2	0.96	4577510	731	10.78	6220	6400	6220	8080	4360	6220	6261.98	0.82	237	6366	6292	6236	6162	6106	6265	6135	20	1860	500	3730	10	1	3877972	244	-1256.00	1.19	12	0.02	-5.00	5259.00	12340	20240326	-49.11	5290	20241209	18.71	6800	-7.65	20250306	5690	10.37	20250102	12340	-49.11	20240326	5290	18.71	20241209	0.17	N	290560	500	19 억	31681	N	N	N	N
103	20250312	111048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	90	2	1.45	3922720	627	9.25	6220	6400	6220	8080	4360	6220	6256.33	0.82	244	6366	6292	6236	6162	6106	6265	6135	20	1860	500	3730	10	1	3877972	245	-1262.00	1.20	12	0.02	-5.00	5259.00	12340	20240326	-48.87	5290	20241209	19.28	6800	-7.21	20250306	5690	10.90	20250102	12340	-48.87	20240326	5290	19.28	20241209	0.17	N	290560	500	19 억	31681	N	N	N	N
104	20250312	101050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	180	2	2.89	3461260	554	8.17	6220	6400	6220	8080	4360	6220	6247.76	0.82	279	6366	6292	6236	6162	6106	6265	6135	20	1860	500	3730	10	1	3877972	248	-1280.00	1.22	12	0.01	-5.00	5259.00	12340	20240326	-48.14	5290	20241209	20.98	6800	-5.88	20250306	5690	12.48	20250102	12340	-48.14	20240326	5290	20.98	20241209	0.17	N	290560	500	19 억	31681	N	N	N	N
105	20250312	091057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6240	20	2	0.32	199640	32	0.47	6220	6240	6220	8080	4360	6220	6238.75	0.82	0	6366	6292	6236	6162	6106	6265	6135	20	1860	500	3730	10	1	3877972	242	-1248.00	1.19	12	0.00	-5.00	5259.00	12340	20240326	-49.43	5290	20241209	17.96	6800	-8.24	20250306	5690	9.67	20250102	12340	-49.43	20240326	5290	17.96	20241209	0.17	N	290560	500	19 억	31681	N	N	N	N
106	20250311	161045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6220	-120	5	-1.89	42194520	6782	661.01	6250	6310	6180	8240	4440	6340	6221.55	0.84	-775	6533	6436	6383	6286	6233	6410	6260	20	1900	500	3800	10	1	3877972	241	-1244.00	1.18	12	0.17	-5.00	5259.00	12340	20240326	-49.59	5290	20241209	17.58	6800	-8.53	20250306	5690	9.31	20250102	12340	-49.59	20240326	5290	17.58	20241209	0.18	N	290560	500	19 억	32456	N	N	N	N
107	20250311	151048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6240	-100	5	-1.58	37583450	6041	588.79	6250	6310	6180	8240	4440	6340	6221.40	0.84	-782	6533	6436	6383	6286	6233	6410	6260	20	1900	500	3800	10	1	3877972	242	-1248.00	1.19	12	0.16	-5.00	5259.00	12340	20240326	-49.43	5290	20241209	17.96	6800	-8.24	20250306	5690	9.67	20250102	12340	-49.43	20240326	5290	17.96	20241209	0.18	N	290560	500	19 억	32456	N	N	N	N
108	20250311	141051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6260	-80	5	-1.26	36989570	5946	579.53	6250	6310	6180	8240	4440	6340	6220.92	0.84	-769	6533	6436	6383	6286	6233	6410	6260	20	1900	500	3800	10	1	3877972	243	-1252.00	1.19	12	0.15	-5.00	5259.00	12340	20240326	-49.27	5290	20241209	18.34	6800	-7.94	20250306	5690	10.02	20250102	12340	-49.27	20240326	5290	18.34	20241209	0.18	N	290560	500	19 억	32456	N	N	N	N
109	20250311	131048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	-40	5	-0.63	36695720	5899	574.95	6250	6310	6180	8240	4440	6340	6220.67	0.84	-732	6533	6436	6383	6286	6233	6410	6260	20	1900	500	3800	10	1	3877972	244	-1260.00	1.20	12	0.15	-5.00	5259.00	12340	20240326	-48.95	5290	20241209	19.09	6800	-7.35	20250306	5690	10.72	20250102	12340	-48.95	20240326	5290	19.09	20241209	0.18	N	290560	500	19 억	32456	N	N	N	N
110	20250311	121045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6250	-90	5	-1.42	36427920	5856	570.76	6250	6310	6180	8240	4440	6340	6220.61	0.84	-754	6533	6436	6383	6286	6233	6410	6260	20	1900	500	3800	10	1	3877972	242	-1250.00	1.19	12	0.15	-5.00	5259.00	12340	20240326	-49.35	5290	20241209	18.15	6800	-8.09	20250306	5690	9.84	20250102	12340	-49.35	20240326	5290	18.15	20241209	0.18	N	290560	500	19 억	32456	N	N	N	N
111	20250311	111046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6240	-100	5	-1.58	33261670	5347	521.15	6250	6310	6180	8240	4440	6340	6220.62	0.84	-754	6533	6436	6383	6286	6233	6410	6260	20	1900	500	3800	10	1	3877972	242	-1248.00	1.19	12	0.14	-5.00	5259.00	12340	20240326	-49.43	5290	20241209	17.96	6800	-8.24	20250306	5690	9.67	20250102	12340	-49.43	20240326	5290	17.96	20241209	0.18	N	290560	500	19 억	32456	N	N	N	N
112	20250311	101047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	-140	5	-2.21	29218650	4696	457.70	6250	6310	6180	8240	4440	6340	6222.03	0.84	-537	6533	6436	6383	6286	6233	6410	6260	20	1900	500	3800	10	1	3877972	240	-1240.00	1.18	12	0.12	-5.00	5259.00	12340	20240326	-49.76	5290	20241209	17.20	6800	-8.82	20250306	5690	8.96	20250102	12340	-49.76	20240326	5290	17.20	20241209	0.18	N	290560	500	19 억	32456	N	N	N	N
113	20250311	091048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6220	-120	5	-1.89	3190700	513	50.00	6250	6250	6180	8240	4440	6340	6219.69	0.84	-109	6533	6436	6383	6286	6233	6410	6260	20	1900	500	3800	10	1	3877972	241	-1244.00	1.18	12	0.01	-5.00	5259.00	12340	20240326	-49.59	5290	20241209	17.58	6800	-8.53	20250306	5690	9.31	20250102	12340	-49.59	20240326	5290	17.58	20241209	0.18	N	290560	500	19 억	32456	N	N	N	N
114	20250310	161037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6340	-40	5	-0.63	6520670	1026	24.82	6380	6480	6330	8290	4470	6380	6355.43	0.83	121	6606	6492	6396	6282	6186	6445	6235	20	1910	500	3820	10	1	3877972	246	-1268.00	1.21	12	0.03	-5.00	5259.00	12340	20240326	-48.62	5290	20241209	19.85	6800	-6.76	20250306	5690	11.42	20250102	12340	-48.62	20240326	5290	19.85	20241209	0.18	N	290560	500	19 억	32335	N	N	N	N
115	20250310	151045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6330	-50	5	-0.78	4935400	776	18.77	6380	6480	6330	8290	4470	6380	6360.05	0.83	-102	6606	6492	6396	6282	6186	6445	6235	20	1910	500	3820	10	1	3877972	245	-1266.00	1.20	12	0.02	-5.00	5259.00	12340	20240326	-48.70	5290	20241209	19.66	6800	-6.91	20250306	5690	11.25	20250102	12340	-48.70	20240326	5290	19.66	20241209	0.18	N	290560	500	19 억	32335	N	N	N	N
116	20250310	141044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	-30	5	-0.47	3001450	471	11.39	6380	6480	6340	8290	4470	6380	6372.51	0.83	-121	6606	6492	6396	6282	6186	6445	6235	20	1910	500	3820	10	1	3877972	246	-1270.00	1.21	12	0.01	-5.00	5259.00	12340	20240326	-48.54	5290	20241209	20.04	6800	-6.62	20250306	5690	11.60	20250102	12340	-48.54	20240326	5290	20.04	20241209	0.18	N	290560	500	19 억	32335	N	N	N	N
117	20250310	131042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	-30	5	-0.47	2995100	470	11.37	6380	6480	6340	8290	4470	6380	6372.55	0.83	-122	6606	6492	6396	6282	6186	6445	6235	20	1910	500	3820	10	1	3877972	246	-1270.00	1.21	12	0.01	-5.00	5259.00	12340	20240326	-48.54	5290	20241209	20.04	6800	-6.62	20250306	5690	11.60	20250102	12340	-48.54	20240326	5290	20.04	20241209	0.18	N	290560	500	19 억	32335	N	N	N	N
118	20250310	121039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6340	-40	5	-0.63	1071800	168	4.06	6380	6410	6340	8290	4470	6380	6379.76	0.83	-113	6606	6492	6396	6282	6186	6445	6235	20	1910	500	3820	10	1	3877972	246	-1268.00	1.21	12	0.00	-5.00	5259.00	12340	20240326	-48.62	5290	20241209	19.85	6800	-6.76	20250306	5690	11.42	20250102	12340	-48.62	20240326	5290	19.85	20241209	0.18	N	290560	500	19 억	32335	N	N	N	N
119	20250310	111039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	0	3	0.00	1046440	164	3.97	6380	6410	6370	8290	4470	6380	6380.73	0.83	-117	6606	6492	6396	6282	6186	6445	6235	20	1910	500	3820	10	1	3877972	247	-1276.00	1.21	12	0.00	-5.00	5259.00	12340	20240326	-48.30	5290	20241209	20.60	6800	-6.18	20250306	5690	12.13	20250102	12340	-48.30	20240326	5290	20.60	20241209	0.18	N	290560	500	19 억	32335	N	N	N	N
120	20250310	101040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6410	30	2	0.47	178860	28	0.68	6380	6410	6380	8290	4470	6380	6387.86	0.83	19	6606	6492	6396	6282	6186	6445	6235	20	1910	500	3820	10	1	3877972	249	-1282.00	1.22	12	0.00	-5.00	5259.00	12340	20240326	-48.06	5290	20241209	21.17	6800	-5.74	20250306	5690	12.65	20250102	12340	-48.06	20240326	5290	21.17	20241209	0.18	N	290560	500	19 억	32335	N	N	N	N
121	20250310	091041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	0	3	0.00	38280	6	0.15	6380	6380	6380	8290	4470	6380	6380.00	0.83	0	6606	6492	6396	6282	6186	6445	6235	20	1910	500	3820	10	1	3877972	247	-1276.00	1.21	12	0.00	-5.00	5259.00	12340	20240326	-48.30	5290	20241209	20.60	6800	-6.18	20250306	5690	12.13	20250102	12340	-48.30	20240326	5290	20.60	20241209	0.18	N	290560	500	19 억	32335	N	N	N	N
122	20250307	161038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	-90	5	-1.39	26449750	4134	24.11	6470	6510	6300	8410	4530	6470	6398.10	0.84	-98	6970	6720	6550	6300	6130	6845	6425	20	1940	500	3880	10	1	3877972	247	-1276.00	1.21	12	0.11	-5.00	5259.00	12460	20240223	-48.80	5290	20241209	20.60	6800	-6.18	20250306	5690	12.13	20250102	12340	-48.30	20240326	5290	20.60	20241209	0.18	N	290560	500	19 억	32433	N	N	N	N
123	20250307	151042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	-90	5	-1.39	19532610	3040	17.73	6470	6510	6380	8410	4530	6470	6425.20	0.84	-261	6970	6720	6550	6300	6130	6845	6425	20	1940	500	3880	10	1	3877972	247	-1276.00	1.21	12	0.08	-5.00	5259.00	12460	20240223	-48.80	5290	20241209	20.60	6800	-6.18	20250306	5690	12.13	20250102	12340	-48.30	20240326	5290	20.60	20241209	0.18	N	290560	500	19 억	32433	N	N	N	N
124	20250307	141038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	30	2	0.46	13807880	2146	12.52	6470	6510	6390	8410	4530	6470	6434.24	0.84	-36	6970	6720	6550	6300	6130	6845	6425	20	1940	500	3880	10	1	3877972	252	-1300.00	1.24	12	0.06	-5.00	5259.00	12460	20240223	-47.83	5290	20241209	22.87	6800	-4.41	20250306	5690	14.24	20250102	12340	-47.33	20240326	5290	22.87	20241209	0.18	N	290560	500	19 억	32433	N	N	N	N
125	20250307	131041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	-80	5	-1.24	12400200	1929	11.25	6470	6510	6390	8410	4530	6470	6428.30	0.84	-36	6970	6720	6550	6300	6130	6845	6425	20	1940	500	3880	10	1	3877972	248	-1278.00	1.22	12	0.05	-5.00	5259.00	12460	20240223	-48.72	5290	20241209	20.79	6800	-6.03	20250306	5690	12.30	20250102	12340	-48.22	20240326	5290	20.79	20241209	0.18	N	290560	500	19 억	32433	N	N	N	N
126	20250307	121040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6470	0	3	0.00	9146230	1421	8.29	6470	6510	6400	8410	4530	6470	6436.47	0.84	-36	6970	6720	6550	6300	6130	6845	6425	20	1940	500	3880	10	1	3877972	251	-1294.00	1.23	12	0.04	-5.00	5259.00	12460	20240223	-48.07	5290	20241209	22.31	6800	-4.85	20250306	5690	13.71	20250102	12340	-47.57	20240326	5290	22.31	20241209	0.18	N	290560	500	19 억	32433	N	N	N	N
127	20250307	111037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	-70	5	-1.08	6893200	1070	6.24	6470	6510	6400	8410	4530	6470	6442.24	0.84	-21	6970	6720	6550	6300	6130	6845	6425	20	1940	500	3880	10	1	3877972	248	-1280.00	1.22	12	0.03	-5.00	5259.00	12460	20240223	-48.64	5290	20241209	20.98	6800	-5.88	20250306	5690	12.48	20250102	12340	-48.14	20240326	5290	20.98	20241209	0.18	N	290560	500	19 억	32433	N	N	N	N
128	20250307	101035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	-30	5	-0.46	3862450	598	3.49	6470	6470	6400	8410	4530	6470	6458.95	0.84	-16	6970	6720	6550	6300	6130	6845	6425	20	1940	500	3880	10	1	3877972	250	-1288.00	1.22	12	0.02	-5.00	5259.00	12460	20240223	-48.31	5290	20241209	21.74	6800	-5.29	20250306	5690	13.18	20250102	12340	-47.81	20240326	5290	21.74	20241209	0.18	N	290560	500	19 억	32433	N	N	N	N
129	20250307	091043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	-70	5	-1.08	1359780	211	1.23	6470	6470	6400	8410	4530	6470	6444.45	0.84	-16	6970	6720	6550	6300	6130	6845	6425	20	1940	500	3880	10	1	3877972	248	-1280.00	1.22	12	0.01	-5.00	5259.00	12460	20240223	-48.64	5290	20241209	20.98	6800	-5.88	20250306	5690	12.48	20250102	12340	-48.14	20240326	5290	20.98	20241209	0.18	N	290560	500	19 억	32433	N	N	N	N
130	20250306	161032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6470	90	2	1.41	112717040	17146	539.52	6400	6800	6380	8290	4470	6380	6573.96	0.90	-2526	6533	6456	6323	6246	6113	6495	6285	20	1910	500	3820	10	1	3877972	251	-1294.00	1.23	12	0.44	-5.00	5259.00	12540	20240222	-48.41	5290	20241209	22.31	6800	-4.85	20250306	5690	13.71	20250102	12340	-47.57	20240326	5290	22.31	20241209	0.19	N	290560	500	19 억	34959	N	N	N	N
131	20250306	151032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6530	150	2	2.35	107477390	16336	514.03	6400	6800	6380	8290	4470	6380	6579.17	0.90	-2043	6533	6456	6323	6246	6113	6495	6285	20	1910	500	3820	10	1	3877972	253	-1306.00	1.24	12	0.42	-5.00	5259.00	12540	20240222	-47.93	5290	20241209	23.44	6800	-3.97	20250306	5690	14.76	20250102	12340	-47.08	20240326	5290	23.44	20241209	0.19	N	290560	500	19 억	34959	N	N	N	N
132	20250306	141031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6430	50	2	0.78	74980890	11421	359.38	6400	6800	6380	8290	4470	6380	6565.18	0.90	-1344	6533	6456	6323	6246	6113	6495	6285	20	1910	500	3820	10	1	3877972	249	-1286.00	1.22	12	0.29	-5.00	5259.00	12540	20240222	-48.72	5290	20241209	21.55	6800	-5.44	20250306	5690	13.01	20250102	12340	-47.89	20240326	5290	21.55	20241209	0.19	N	290560	500	19 억	34959	N	N	N	N
133	20250306	131032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6470	90	2	1.41	74246510	11307	355.79	6400	6800	6380	8290	4470	6380	6566.42	0.90	-1329	6533	6456	6323	6246	6113	6495	6285	20	1910	500	3820	10	1	3877972	251	-1294.00	1.23	12	0.29	-5.00	5259.00	12540	20240222	-48.41	5290	20241209	22.31	6800	-4.85	20250306	5690	13.71	20250102	12340	-47.57	20240326	5290	22.31	20241209	0.19	N	290560	500	19 억	34959	N	N	N	N
134	20250306	121031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6450	70	2	1.10	72262300	10999	346.10	6400	6800	6380	8290	4470	6380	6569.90	0.90	-1402	6533	6456	6323	6246	6113	6495	6285	20	1910	500	3820	10	1	3877972	250	-1290.00	1.23	12	0.28	-5.00	5259.00	12540	20240222	-48.56	5290	20241209	21.93	6800	-5.15	20250306	5690	13.36	20250102	12340	-47.73	20240326	5290	21.93	20241209	0.19	N	290560	500	19 억	34959	N	N	N	N
135	20250306	111028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	80	2	1.25	71564910	10891	342.70	6400	6800	6380	8290	4470	6380	6571.01	0.90	-1397	6533	6456	6323	6246	6113	6495	6285	20	1910	500	3820	10	1	3877972	251	-1292.00	1.23	12	0.28	-5.00	5259.00	12540	20240222	-48.48	5290	20241209	22.12	6800	-5.00	20250306	5690	13.53	20250102	12340	-47.65	20240326	5290	22.12	20241209	0.19	N	290560	500	19 억	34959	N	N	N	N
136	20250306	101030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6520	140	2	2.19	64311960	9776	307.61	6400	6800	6380	8290	4470	6380	6578.56	0.90	-945	6533	6456	6323	6246	6113	6495	6285	20	1910	500	3820	10	1	3877972	253	-1304.00	1.24	12	0.25	-5.00	5259.00	12540	20240222	-48.01	5290	20241209	23.25	6800	-4.12	20250306	5690	14.59	20250102	12340	-47.16	20240326	5290	23.25	20241209	0.19	N	290560	500	19 억	34959	N	N	N	N
137	20250306	091034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	0	3	0.00	5660200	885	27.85	6400	6400	6380	8290	4470	6380	6395.71	0.90	-10	6533	6456	6323	6246	6113	6495	6285	20	1910	500	3820	10	1	3877972	247	-1276.00	1.21	12	0.02	-5.00	5259.00	12540	20240222	-49.12	5290	20241209	20.60	6750	-5.48	20250116	5690	12.13	20250102	12340	-48.30	20240326	5290	20.60	20241209	0.19	N	290560	500	19 억	34959	N	N	N	N
138	20250305	161019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	160	2	2.57	19943500	3178	47.88	6200	6400	6190	8080	4360	6220	6275.51	0.89	495	6606	6412	6296	6102	5986	6355	6045	20	1860	500	3730	10	1	3877972	247	-1276.00	1.21	12	0.08	-5.00	5259.00	12580	20240221	-49.28	5290	20241209	20.60	6750	-5.48	20250116	5690	12.13	20250102	12340	-48.30	20240326	5290	20.60	20241209	0.19	N	290560	500	19 억	34464	N	N	N	N
139	20250305	151023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6340	120	2	1.93	17976430	2869	43.22	6200	6400	6190	8080	4360	6220	6265.76	0.89	527	6606	6412	6296	6102	5986	6355	6045	20	1860	500	3730	10	1	3877972	246	-1268.00	1.21	12	0.07	-5.00	5259.00	12580	20240221	-49.60	5290	20241209	19.85	6750	-6.07	20250116	5690	11.42	20250102	12340	-48.62	20240326	5290	19.85	20241209	0.19	N	290560	500	19 억	34464	N	N	N	N
140	20250305	141022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	140	2	2.25	16212510	2588	38.99	6200	6400	6190	8080	4360	6220	6264.51	0.89	446	6606	6412	6296	6102	5986	6355	6045	20	1860	500	3730	10	1	3877972	247	-1272.00	1.21	12	0.07	-5.00	5259.00	12580	20240221	-49.44	5290	20241209	20.23	6750	-5.78	20250116	5690	11.78	20250102	12340	-48.46	20240326	5290	20.23	20241209	0.19	N	290560	500	19 억	34464	N	N	N	N
141	20250305	131018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6250	30	2	0.48	12914550	2066	31.12	6200	6330	6190	8080	4360	6220	6251.01	0.89	421	6606	6412	6296	6102	5986	6355	6045	20	1860	500	3730	10	1	3877972	242	-1250.00	1.19	12	0.05	-5.00	5259.00	12580	20240221	-50.32	5290	20241209	18.15	6750	-7.41	20250116	5690	9.84	20250102	12340	-49.35	20240326	5290	18.15	20241209	0.19	N	290560	500	19 억	34464	N	N	N	N
142	20250305	121022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6270	50	2	0.80	9584390	1533	23.09	6200	6330	6190	8080	4360	6220	6252.07	0.89	436	6606	6412	6296	6102	5986	6355	6045	20	1860	500	3730	10	1	3877972	243	-1254.00	1.19	12	0.04	-5.00	5259.00	12580	20240221	-50.16	5290	20241209	18.53	6750	-7.11	20250116	5690	10.19	20250102	12340	-49.19	20240326	5290	18.53	20241209	0.19	N	290560	500	19 억	34464	N	N	N	N
143	20250305	111016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6270	50	2	0.80	9057460	1449	21.83	6200	6330	6190	8080	4360	6220	6250.86	0.89	515	6606	6412	6296	6102	5986	6355	6045	20	1860	500	3730	10	1	3877972	243	-1254.00	1.19	12	0.04	-5.00	5259.00	12580	20240221	-50.16	5290	20241209	18.53	6750	-7.11	20250116	5690	10.19	20250102	12340	-49.19	20240326	5290	18.53	20241209	0.19	N	290560	500	19 억	34464	N	N	N	N
144	20250305	101020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6290	70	2	1.13	6915110	1106	16.66	6200	6330	6190	8080	4360	6220	6252.39	0.89	448	6606	6412	6296	6102	5986	6355	6045	20	1860	500	3730	10	1	3877972	244	-1258.00	1.20	12	0.03	-5.00	5259.00	12580	20240221	-50.00	5290	20241209	18.90	6750	-6.81	20250116	5690	10.54	20250102	12340	-49.03	20240326	5290	18.90	20241209	0.19	N	290560	500	19 억	34464	N	N	N	N
145	20250305	091019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6330	110	2	1.77	6404130	1025	15.44	6200	6330	6190	8080	4360	6220	6247.96	0.89	435	6606	6412	6296	6102	5986	6355	6045	20	1860	500	3730	10	1	3877972	245	-1266.00	1.20	12	0.03	-5.00	5259.00	12580	20240221	-49.68	5290	20241209	19.66	6750	-6.22	20250116	5690	11.25	20250102	12340	-48.70	20240326	5290	19.66	20241209	0.19	N	290560	500	19 억	34464	N	N	N	N
146	20250304	161009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6220	-30	5	-0.48	41544385	6611	98.16	6250	6490	6180	8120	4380	6250	6284.13	0.91	-1095	6336	6292	6226	6182	6116	6260	6150	20	1870	500	3750	10	1	3877972	241	-1244.00	1.18	12	0.17	-5.00	5259.00	12710	20240220	-51.06	5290	20241209	17.58	6750	-7.85	20250116	5690	9.31	20250102	12340	-49.59	20240326	5290	17.58	20241209	0.19	N	290560	500	19 억	35388	N	N	N	N
147	20250304	151005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6340	90	2	1.44	37127635	5902	87.63	6250	6490	6180	8120	4380	6250	6290.69	0.91	-700	6336	6292	6226	6182	6116	6260	6150	20	1870	500	3750	10	1	3877972	246	-1268.00	1.21	12	0.15	-5.00	5259.00	12710	20240220	-50.12	5290	20241209	19.85	6750	-6.07	20250116	5690	11.42	20250102	12340	-48.62	20240326	5290	19.85	20241209	0.19	N	290560	500	19 억	35388	N	N	N	N
148	20250304	141010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6340	90	2	1.44	25314195	4013	59.58	6250	6490	6180	8120	4380	6250	6308.05	0.91	-1404	6336	6292	6226	6182	6116	6260	6150	20	1870	500	3750	10	1	3877972	246	-1268.00	1.21	12	0.10	-5.00	5259.00	12710	20240220	-50.12	5290	20241209	19.85	6750	-6.07	20250116	5690	11.42	20250102	12340	-48.62	20240326	5290	19.85	20241209	0.19	N	290560	500	19 억	35388	N	N	N	N
149	20250304	131006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	210	2	3.36	22306155	3539	52.55	6250	6490	6180	8120	4380	6250	6302.95	0.91	-1443	6336	6292	6226	6182	6116	6260	6150	20	1870	500	3750	10	1	3877972	251	-1292.00	1.23	12	0.09	-5.00	5259.00	12710	20240220	-49.17	5290	20241209	22.12	6750	-4.30	20250116	5690	13.53	20250102	12340	-47.65	20240326	5290	22.12	20241209	0.19	N	290560	500	19 억	35388	N	N	N	N
150	20250304	121004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	150	2	2.40	18849295	2999	44.53	6250	6490	6180	8120	4380	6250	6285.19	0.91	-1281	6336	6292	6226	6182	6116	6260	6150	20	1870	500	3750	10	1	3877972	248	-1280.00	1.22	12	0.08	-5.00	5259.00	12710	20240220	-49.65	5290	20241209	20.98	6750	-5.19	20250116	5690	12.48	20250102	12340	-48.14	20240326	5290	20.98	20241209	0.19	N	290560	500	19 억	35388	N	N	N	N
151	20250304	111008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6470	220	2	3.52	17964405	2861	42.48	6250	6490	6180	8120	4380	6250	6279.07	0.91	-1158	6336	6292	6226	6182	6116	6260	6150	20	1870	500	3750	10	1	3877972	251	-1294.00	1.23	12	0.07	-5.00	5259.00	12710	20240220	-49.10	5290	20241209	22.31	6750	-4.15	20250116	5690	13.71	20250102	12340	-47.57	20240326	5290	22.31	20241209	0.19	N	290560	500	19 억	35388	N	N	N	N
152	20250304	101002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	60	2	0.96	12351225	1974	29.31	6250	6490	6180	8120	4380	6250	6256.95	0.91	-825	6336	6292	6226	6182	6116	6260	6150	20	1870	500	3750	10	1	3877972	245	-1262.00	1.20	12	0.05	-5.00	5259.00	12710	20240220	-50.35	5290	20241209	19.28	6750	-6.52	20250116	5690	10.90	20250102	12340	-48.87	20240326	5290	19.28	20241209	0.19	N	290560	500	19 억	35388	N	N	N	N
153	20250304	090959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6250	0	3	0.00	2593750	415	6.16	6250	6250	6250	8120	4380	6250	6250.00	0.91	-53	6336	6292	6226	6182	6116	6260	6150	20	1870	500	3750	10	1	3877972	242	-1250.00	1.19	12	0.01	-5.00	5259.00	12710	20240220	-50.83	5290	20241209	18.15	6750	-7.41	20250116	5690	9.84	20250102	12340	-49.35	20240326	5290	18.15	20241209	0.19	N	290560	500	19 억	35388	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History