KissMeData/315640/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	161158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6320	-300	5	-4.53	1223842550	191723	115.58	6570	6620	6300	8600	4640	6620	6383.40	1.20	-11497	7000	6810	6700	6510	6400	6755	6455	112	1980	500	4630	10	1	22421268	1417	-18.64	5.17	12	0.86	-339.00	1223.00	9940	20240610	-36.42	4160	20240805	51.92	9090	-30.47	20250206	5440	16.18	20250102	18200	-65.27	20240401	4160	51.92	20240805	0.79	N	315640	500	112 억	269673	N	N	187	N	N
3	20250328	151202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	-310	5	-4.68	1139564320	178374	107.54	6570	6620	6300	8600	4640	6620	6388.62	1.20	-11120	7000	6810	6700	6510	6400	6755	6455	112	1980	500	4630	10	1	22421268	1415	-18.61	5.16	12	0.80	-339.00	1223.00	9940	20240610	-36.52	4160	20240805	51.68	9090	-30.58	20250206	5440	15.99	20250102	18200	-65.33	20240401	4160	51.68	20240805	0.79	N	315640	500	112 억	269673	N	N	417	N	N
4	20250328	141205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	-310	5	-4.68	1017868310	159087	95.91	6570	6620	6300	8600	4640	6620	6398.19	1.20	-10874	7000	6810	6700	6510	6400	6755	6455	112	1980	500	4630	10	1	22421268	1415	-18.61	5.16	12	0.71	-339.00	1223.00	9940	20240610	-36.52	4160	20240805	51.68	9090	-30.58	20250206	5440	15.99	20250102	18200	-65.33	20240401	4160	51.68	20240805	0.79	N	315640	500	112 억	269673	N	N	417	N	N
5	20250328	131159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	-260	5	-3.93	917638980	143235	86.35	6570	6620	6300	8600	4640	6620	6406.53	1.20	-10584	7000	6810	6700	6510	6400	6755	6455	112	1980	500	4630	10	1	22421268	1426	-18.76	5.20	12	0.64	-339.00	1223.00	9940	20240610	-36.02	4160	20240805	52.88	9090	-30.03	20250206	5440	16.91	20250102	18200	-65.05	20240401	4160	52.88	20240805	0.79	N	315640	500	112 억	269673	N	N	417	N	N
6	20250328	121200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6430	-190	5	-2.87	859723050	134171	80.89	6570	6620	6300	8600	4640	6620	6407.67	1.20	-10566	7000	6810	6700	6510	6400	6755	6455	112	1980	500	4630	10	1	22421268	1442	-18.97	5.26	12	0.60	-339.00	1223.00	9940	20240610	-35.31	4160	20240805	54.57	9090	-29.26	20250206	5440	18.20	20250102	18200	-64.67	20240401	4160	54.57	20240805	0.79	N	315640	500	112 억	269673	N	N	417	N	N
7	20250328	111156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	-160	5	-2.42	765682640	119592	72.10	6570	6620	6300	8600	4640	6620	6402.46	1.20	-9173	7000	6810	6700	6510	6400	6755	6455	112	1980	500	4630	10	1	22421268	1448	-19.06	5.28	12	0.53	-339.00	1223.00	9940	20240610	-35.01	4160	20240805	55.29	9090	-28.93	20250206	5440	18.75	20250102	18200	-64.51	20240401	4160	55.29	20240805	0.79	N	315640	500	112 억	269673	N	N	417	N	N
8	20250328	101205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6340	-280	5	-4.23	513484070	80233	48.37	6570	6620	6300	8600	4640	6620	6399.91	1.20	-5686	7000	6810	6700	6510	6400	6755	6455	112	1980	500	4630	10	1	22421268	1422	-18.70	5.18	12	0.36	-339.00	1223.00	9940	20240610	-36.22	4160	20240805	52.40	9090	-30.25	20250206	5440	16.54	20250102	18200	-65.16	20240401	4160	52.40	20240805	0.79	N	315640	500	112 억	269673	N	N	417	N	N
9	20250328	091212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	-220	5	-3.32	174836170	27018	16.29	6570	6620	6370	8600	4640	6620	6471.10	1.20	-2397	7000	6810	6700	6510	6400	6755	6455	112	1980	500	4630	10	1	22421268	1435	-18.88	5.23	12	0.12	-339.00	1223.00	9940	20240610	-35.61	4160	20240805	53.85	9090	-29.59	20250206	5440	17.65	20250102	18200	-64.84	20240401	4160	53.85	20240805	0.79	N	315640	500	112 억	269673	N	N	417	N	N
10	20250327	162516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6620	-300	5	-4.34	1110272435	165317	94.13	6860	6890	6590	8990	4850	6920	6716.16	1.30	-22411	7213	7066	6833	6686	6453	7140	6760	112	2070	500	4840	10	1	22421268	1484	-19.53	5.41	12	0.74	-339.00	1223.00	9940	20240610	-33.40	4160	20240805	59.13	9090	-27.17	20250206	5440	21.69	20250102	18200	-63.63	20240401	4160	59.13	20240805	0.80	N	315640	500	112 억	292539	N	N	417	N	N
11	20250327	151201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6630	-290	5	-4.19	1059115235	157579	89.72	6860	6890	6590	8990	4850	6920	6721.17	1.30	-21607	7213	7066	6833	6686	6453	7140	6760	112	2070	500	4840	10	1	22421268	1487	-19.56	5.42	12	0.70	-339.00	1223.00	9940	20240610	-33.30	4160	20240805	59.38	9090	-27.06	20250206	5440	21.88	20250102	18200	-63.57	20240401	4160	59.38	20240805	0.80	N	315640	500	112 억	292539	N	N	0	N	N
12	20250327	141202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6710	-210	5	-3.03	671030190	99046	56.39	6860	6890	6710	8990	4850	6920	6774.93	1.30	-15870	7213	7066	6833	6686	6453	7140	6760	112	2070	500	4840	10	1	22421268	1504	-19.79	5.49	12	0.44	-339.00	1223.00	9940	20240610	-32.49	4160	20240805	61.30	9090	-26.18	20250206	5440	23.35	20250102	18200	-63.13	20240401	4160	61.30	20240805	0.80	N	315640	500	112 억	292539	N	N	0	N	N
13	20250327	131156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6730	-190	5	-2.75	593212940	87482	49.81	6860	6890	6720	8990	4850	6920	6780.97	1.30	-13296	7213	7066	6833	6686	6453	7140	6760	112	2070	500	4840	10	1	22421268	1509	-19.85	5.50	12	0.39	-339.00	1223.00	9940	20240610	-32.29	4160	20240805	61.78	9090	-25.96	20250206	5440	23.71	20250102	18200	-63.02	20240401	4160	61.78	20240805	0.80	N	315640	500	112 억	292539	N	N	0	N	N
14	20250327	121207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6770	-150	5	-2.17	487668235	71811	40.89	6860	6890	6730	8990	4850	6920	6791.00	1.30	-9533	7213	7066	6833	6686	6453	7140	6760	112	2070	500	4840	10	1	22421268	1518	-19.97	5.54	12	0.32	-339.00	1223.00	9940	20240610	-31.89	4160	20240805	62.74	9090	-25.52	20250206	5440	24.45	20250102	18200	-62.80	20240401	4160	62.74	20240805	0.80	N	315640	500	112 억	292539	N	N	0	N	N
15	20250327	111201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6760	-160	5	-2.31	400924675	58958	33.57	6860	6890	6750	8990	4850	6920	6800.17	1.30	-7952	7213	7066	6833	6686	6453	7140	6760	112	2070	500	4840	10	1	22421268	1516	-19.94	5.53	12	0.26	-339.00	1223.00	9940	20240610	-31.99	4160	20240805	62.50	9090	-25.63	20250206	5440	24.26	20250102	18200	-62.86	20240401	4160	62.50	20240805	0.80	N	315640	500	112 억	292539	N	N	0	N	N
16	20250327	101156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6810	-110	5	-1.59	255983910	37559	21.38	6860	6890	6780	8990	4850	6920	6815.51	1.30	-6783	7213	7066	6833	6686	6453	7140	6760	112	2070	500	4840	10	1	22421268	1527	-20.09	5.57	12	0.17	-339.00	1223.00	9940	20240610	-31.49	4160	20240805	63.70	9090	-25.08	20250206	5440	25.18	20250102	18200	-62.58	20240401	4160	63.70	20240805	0.80	N	315640	500	112 억	292539	N	N	0	N	N
17	20250327	091200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6800	-120	5	-1.73	55936445	8206	4.67	6860	6860	6780	8990	4850	6920	6816.53	1.30	-738	7213	7066	6833	6686	6453	7140	6760	112	2070	500	4840	10	1	22421268	1525	-20.06	5.56	12	0.04	-339.00	1223.00	9940	20240610	-31.59	4160	20240805	63.46	9090	-25.19	20250206	5440	25.00	20250102	18200	-62.64	20240401	4160	63.46	20240805	0.80	N	315640	500	112 억	292539	N	N	0	N	N
18	20250326	161148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6920	110	2	1.62	1193808365	174665	77.61	6850	6980	6600	8850	4770	6810	6834.76	1.24	12912	7383	7096	6903	6616	6423	7000	6520	112	2040	500	4760	10	1	22421268	1552	-20.41	5.66	12	0.78	-339.00	1223.00	9940	20240610	-30.38	4160	20240805	66.35	9090	-23.87	20250206	5440	27.21	20250102	18770	-63.13	20240326	4160	66.35	20240805	0.80	N	315640	500	112 억	278130	N	N	1	N	N
19	20250326	151148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6860	50	2	0.73	1146069505	167748	74.53	6850	6980	6600	8850	4770	6810	6832.09	1.24	14958	7383	7096	6903	6616	6423	7000	6520	112	2040	500	4760	10	1	22421268	1538	-20.24	5.61	12	0.75	-339.00	1223.00	9940	20240610	-30.99	4160	20240805	64.90	9090	-24.53	20250206	5440	26.10	20250102	18770	-63.45	20240326	4160	64.90	20240805	0.80	N	315640	500	112 억	278130	N	N	1	N	N
20	20250326	141146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6870	60	2	0.88	1009030525	147749	65.65	6850	6980	6600	8850	4770	6810	6829.36	1.24	8036	7383	7096	6903	6616	6423	7000	6520	112	2040	500	4760	10	1	22421268	1540	-20.27	5.62	12	0.66	-339.00	1223.00	9940	20240610	-30.89	4160	20240805	65.14	9090	-24.42	20250206	5440	26.29	20250102	18770	-63.40	20240326	4160	65.14	20240805	0.80	N	315640	500	112 억	278130	N	N	1	N	N
21	20250326	131150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6930	120	2	1.76	871161975	127646	56.71	6850	6980	6600	8850	4770	6810	6824.83	1.24	5726	7383	7096	6903	6616	6423	7000	6520	112	2040	500	4760	10	1	22421268	1554	-20.44	5.67	12	0.57	-339.00	1223.00	9940	20240610	-30.28	4160	20240805	66.59	9090	-23.76	20250206	5440	27.39	20250102	18770	-63.08	20240326	4160	66.59	20240805	0.80	N	315640	500	112 억	278130	N	N	1	N	N
22	20250326	121155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6900	90	2	1.32	814326575	119426	53.06	6850	6980	6600	8850	4770	6810	6818.67	1.24	3820	7383	7096	6903	6616	6423	7000	6520	112	2040	500	4760	10	1	22421268	1547	-20.35	5.64	12	0.53	-339.00	1223.00	9940	20240610	-30.58	4160	20240805	65.87	9090	-24.09	20250206	5440	26.84	20250102	18770	-63.24	20240326	4160	65.87	20240805	0.80	N	315640	500	112 억	278130	N	N	1	N	N
23	20250326	111151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6880	70	2	1.03	685255515	100718	44.75	6850	6980	6600	8850	4770	6810	6803.70	1.24	7802	7383	7096	6903	6616	6423	7000	6520	112	2040	500	4760	10	1	22421268	1543	-20.29	5.63	12	0.45	-339.00	1223.00	9940	20240610	-30.78	4160	20240805	65.38	9090	-24.31	20250206	5440	26.47	20250102	18770	-63.35	20240326	4160	65.38	20240805	0.80	N	315640	500	112 억	278130	N	N	1	N	N
24	20250326	101150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6880	70	2	1.03	525592510	77475	34.42	6850	6980	6600	8850	4770	6810	6784.03	1.24	13340	7383	7096	6903	6616	6423	7000	6520	112	2040	500	4760	10	1	22421268	1543	-20.29	5.63	12	0.35	-339.00	1223.00	9940	20240610	-30.78	4160	20240805	65.38	9090	-24.31	20250206	5440	26.47	20250102	18770	-63.35	20240326	4160	65.38	20240805	0.80	N	315640	500	112 억	278130	N	N	1	N	N
25	20250326	091152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6920	110	2	1.62	74697670	10808	4.80	6850	6980	6850	8850	4770	6810	6911.33	1.24	554	7383	7096	6903	6616	6423	7000	6520	112	2040	500	4760	10	1	22421268	1552	-20.41	5.66	12	0.05	-339.00	1223.00	9940	20240610	-30.38	4160	20240805	66.35	9090	-23.87	20250206	5440	27.21	20250102	18770	-63.13	20240326	4160	66.35	20240805	0.80	N	315640	500	112 억	278130	N	N	1	N	N
26	20250325	161142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6810	-40	5	-0.58	1569078550	224654	236.42	6950	7190	6710	8900	4800	6850	6984.68	1.21	-7477	7076	6962	6826	6712	6576	7020	6770	112	2050	500	4790	10	1	22421268	1527	-20.09	5.57	12	1.00	-339.00	1223.00	9940	20240610	-31.49	4160	20240805	63.70	9090	-25.08	20250206	5440	25.18	20250102	18770	-63.72	20240326	4160	63.70	20240805	0.77	N	315640	500	112 억	271585	N	N	1	N	N
27	20250325	151146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6830	-20	5	-0.29	1531057900	219072	230.54	6950	7190	6710	8900	4800	6850	6988.83	1.21	-4778	7076	6962	6826	6712	6576	7020	6770	112	2050	500	4790	10	1	22421268	1531	-20.15	5.58	12	0.98	-339.00	1223.00	9940	20240610	-31.29	4160	20240805	64.18	9090	-24.86	20250206	5440	25.55	20250102	18770	-63.61	20240326	4160	64.18	20240805	0.77	N	315640	500	112 억	271585	N	N	13	N	N
28	20250325	141142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6770	-80	5	-1.17	1460501545	208669	219.60	6950	7190	6710	8900	4800	6850	6999.13	1.21	-1939	7076	6962	6826	6712	6576	7020	6770	112	2050	500	4790	10	1	22421268	1518	-19.97	5.54	12	0.93	-339.00	1223.00	9940	20240610	-31.89	4160	20240805	62.74	9090	-25.52	20250206	5440	24.45	20250102	18770	-63.93	20240326	4160	62.74	20240805	0.77	N	315640	500	112 억	271585	N	N	13	N	N
29	20250325	131233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6870	20	2	0.29	1294918485	184265	193.91	6950	7190	6840	8900	4800	6850	7027.48	1.21	-49	7076	6962	6826	6712	6576	7020	6770	112	2050	500	4790	10	1	22421268	1540	-20.27	5.62	12	0.82	-339.00	1223.00	9940	20240610	-30.89	4160	20240805	65.14	9090	-24.42	20250206	5440	26.29	20250102	18770	-63.40	20240326	4160	65.14	20240805	0.77	N	315640	500	112 억	271585	N	N	13	N	N
30	20250325	121143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6890	40	2	0.58	1210143215	171919	180.92	6950	7190	6850	8900	4800	6850	7039.03	1.21	3472	7076	6962	6826	6712	6576	7020	6770	112	2050	500	4790	10	1	22421268	1545	-20.32	5.63	12	0.77	-339.00	1223.00	9940	20240610	-30.68	4160	20240805	65.62	9090	-24.20	20250206	5440	26.65	20250102	18770	-63.29	20240326	4160	65.62	20240805	0.77	N	315640	500	112 억	271585	N	N	13	N	N
31	20250325	111142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6990	140	2	2.04	982636785	139007	146.29	6950	7190	6900	8900	4800	6850	7068.97	1.21	1004	7076	6962	6826	6712	6576	7020	6770	112	2050	500	4790	10	1	22421268	1567	-20.62	5.72	12	0.62	-339.00	1223.00	9940	20240610	-29.68	4160	20240805	68.03	9090	-23.10	20250206	5440	28.49	20250102	18770	-62.76	20240326	4160	68.03	20240805	0.77	N	315640	500	112 억	271585	N	N	13	N	N
32	20250325	101153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7090	240	2	3.50	828375240	117112	123.24	6950	7190	6900	8900	4800	6850	7073.36	1.21	2250	7076	6962	6826	6712	6576	7020	6770	112	2050	500	4790	10	1	22421268	1590	-20.91	5.80	12	0.52	-339.00	1223.00	9940	20240610	-28.67	4160	20240805	70.43	9090	-22.00	20250206	5440	30.33	20250102	18770	-62.23	20240326	4160	70.43	20240805	0.77	N	315640	500	112 억	271585	N	N	13	N	N
33	20250325	091153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7070	220	2	3.21	196189155	27989	29.45	6950	7080	6900	8900	4800	6850	7009.51	1.21	1139	7076	6962	6826	6712	6576	7020	6770	112	2050	500	4790	10	1	22421268	1585	-20.86	5.78	12	0.12	-339.00	1223.00	9940	20240610	-28.87	4160	20240805	69.95	9090	-22.22	20250206	5440	29.96	20250102	18770	-62.33	20240326	4160	69.95	20240805	0.77	N	315640	500	112 억	271585	N	N	13	N	N
34	20250324	161139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6850	10	2	0.15	642321665	94022	55.72	6800	6940	6690	8890	4790	6840	6831.57	1.15	1940	7226	7032	6896	6702	6566	6965	6635	112	2050	500	4780	10	1	22421268	1536	-20.21	5.60	12	0.42	-339.00	1223.00	9940	20240610	-31.09	4160	20240805	64.66	9090	-24.64	20250206	5440	25.92	20250102	18770	-63.51	20240326	4160	64.66	20240805	0.75	N	315640	500	112 억	257743	N	N	13	N	N
35	20250324	151147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6860	20	2	0.29	619215615	90645	53.72	6800	6940	6690	8890	4790	6840	6831.22	1.15	3245	7226	7032	6896	6702	6566	6965	6635	112	2050	500	4780	10	1	22421268	1538	-20.24	5.61	12	0.40	-339.00	1223.00	9940	20240610	-30.99	4160	20240805	64.90	9090	-24.53	20250206	5440	26.10	20250102	18770	-63.45	20240326	4160	64.90	20240805	0.75	N	315640	500	112 억	257743	N	N	632	N	N
36	20250324	141149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6860	20	2	0.29	543527045	79604	47.17	6800	6940	6690	8890	4790	6840	6827.89	1.15	5857	7226	7032	6896	6702	6566	6965	6635	112	2050	500	4780	10	1	22421268	1538	-20.24	5.61	12	0.36	-339.00	1223.00	9940	20240610	-30.99	4160	20240805	64.90	9090	-24.53	20250206	5440	26.10	20250102	18770	-63.45	20240326	4160	64.90	20240805	0.75	N	315640	500	112 억	257743	N	N	632	N	N
37	20250324	131149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6840	0	3	0.00	494444875	72453	42.93	6800	6940	6690	8890	4790	6840	6824.35	1.15	3833	7226	7032	6896	6702	6566	6965	6635	112	2050	500	4780	10	1	22421268	1534	-20.18	5.59	12	0.32	-339.00	1223.00	9940	20240610	-31.19	4160	20240805	64.42	9090	-24.75	20250206	5440	25.74	20250102	18770	-63.56	20240326	4160	64.42	20240805	0.75	N	315640	500	112 억	257743	N	N	632	N	N
38	20250324	121147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6870	30	2	0.44	448017945	65668	38.91	6800	6940	6690	8890	4790	6840	6822.47	1.15	1956	7226	7032	6896	6702	6566	6965	6635	112	2050	500	4780	10	1	22421268	1540	-20.27	5.62	12	0.29	-339.00	1223.00	9940	20240610	-30.89	4160	20240805	65.14	9090	-24.42	20250206	5440	26.29	20250102	18770	-63.40	20240326	4160	65.14	20240805	0.75	N	315640	500	112 억	257743	N	N	632	N	N
39	20250324	111146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6840	0	3	0.00	342842935	50378	29.85	6800	6890	6690	8890	4790	6840	6805.41	1.15	7396	7226	7032	6896	6702	6566	6965	6635	112	2050	500	4780	10	1	22421268	1534	-20.18	5.59	12	0.22	-339.00	1223.00	9940	20240610	-31.19	4160	20240805	64.42	9090	-24.75	20250206	5440	25.74	20250102	18770	-63.56	20240326	4160	64.42	20240805	0.75	N	315640	500	112 억	257743	N	N	632	N	N
40	20250324	101143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6860	20	2	0.29	265964780	39112	23.18	6800	6890	6690	8890	4790	6840	6800.08	1.15	8193	7226	7032	6896	6702	6566	6965	6635	112	2050	500	4780	10	1	22421268	1538	-20.24	5.61	12	0.17	-339.00	1223.00	9940	20240610	-30.99	4160	20240805	64.90	9090	-24.53	20250206	5440	26.10	20250102	18770	-63.45	20240326	4160	64.90	20240805	0.75	N	315640	500	112 억	257743	N	N	632	N	N
41	20250324	091145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6840	0	3	0.00	81241420	12005	7.11	6800	6890	6710	8890	4790	6840	6767.30	1.15	2299	7226	7032	6896	6702	6566	6965	6635	112	2050	500	4780	10	1	22421268	1534	-20.18	5.59	12	0.05	-339.00	1223.00	9940	20240610	-31.19	4160	20240805	64.42	9090	-24.75	20250206	5440	25.74	20250102	18770	-63.56	20240326	4160	64.42	20240805	0.75	N	315640	500	112 억	257743	N	N	632	N	N
42	20250321	161200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6840	-180	5	-2.56	1153188890	167366	77.34	7020	7090	6760	9120	4920	7020	6890.40	1.06	1215	7266	7142	7066	6942	6866	7105	6905	112	2100	500	4910	10	1	22421268	1534	-20.18	5.59	12	0.75	-339.00	1223.00	9940	20240610	-31.19	4160	20240805	64.42	9090	-24.75	20250206	5440	25.74	20250102	18770	-63.56	20240326	4160	64.42	20240805	0.79	N	315640	500	112 억	238721	N	N	632	N	N
43	20250321	151145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6850	-170	5	-2.42	1091145050	158299	73.15	7020	7090	6760	9120	4920	7020	6892.94	1.06	236	7266	7142	7066	6942	6866	7105	6905	112	2100	500	4910	10	1	22421268	1536	-20.21	5.60	12	0.71	-339.00	1223.00	9940	20240610	-31.09	4160	20240805	64.66	9090	-24.64	20250206	5440	25.92	20250102	18770	-63.51	20240326	4160	64.66	20240805	0.79	N	315640	500	112 억	238721	N	N	557	N	N
44	20250321	141146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6910	-110	5	-1.57	1000929925	145157	67.08	7020	7090	6760	9120	4920	7020	6895.50	1.06	-751	7266	7142	7066	6942	6866	7105	6905	112	2100	500	4910	10	1	22421268	1549	-20.38	5.65	12	0.65	-339.00	1223.00	9940	20240610	-30.48	4160	20240805	66.11	9090	-23.98	20250206	5440	27.02	20250102	18770	-63.19	20240326	4160	66.11	20240805	0.79	N	315640	500	112 억	238721	N	N	557	N	N
45	20250321	131148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6910	-110	5	-1.57	960407440	139294	64.37	7020	7090	6760	9120	4920	7020	6894.82	1.06	275	7266	7142	7066	6942	6866	7105	6905	112	2100	500	4910	10	1	22421268	1549	-20.38	5.65	12	0.62	-339.00	1223.00	9940	20240610	-30.48	4160	20240805	66.11	9090	-23.98	20250206	5440	27.02	20250102	18770	-63.19	20240326	4160	66.11	20240805	0.79	N	315640	500	112 억	238721	N	N	557	N	N
46	20250321	121148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6960	-60	5	-0.85	900461195	130643	60.37	7020	7090	6760	9120	4920	7020	6892.53	1.06	4904	7266	7142	7066	6942	6866	7105	6905	112	2100	500	4910	10	1	22421268	1561	-20.53	5.69	12	0.58	-339.00	1223.00	9940	20240610	-29.98	4160	20240805	67.31	9090	-23.43	20250206	5440	27.94	20250102	18770	-62.92	20240326	4160	67.31	20240805	0.79	N	315640	500	112 억	238721	N	N	557	N	N
47	20250321	111147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6880	-140	5	-1.99	840997905	122048	56.40	7020	7090	6760	9120	4920	7020	6890.71	1.06	2352	7266	7142	7066	6942	6866	7105	6905	112	2100	500	4910	10	1	22421268	1543	-20.29	5.63	12	0.54	-339.00	1223.00	9940	20240610	-30.78	4160	20240805	65.38	9090	-24.31	20250206	5440	26.47	20250102	18770	-63.35	20240326	4160	65.38	20240805	0.79	N	315640	500	112 억	238721	N	N	557	N	N
48	20250321	101149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6820	-200	5	-2.85	728490315	105679	48.84	7020	7090	6760	9120	4920	7020	6893.43	1.06	3622	7266	7142	7066	6942	6866	7105	6905	112	2100	500	4910	10	1	22421268	1529	-20.12	5.58	12	0.47	-339.00	1223.00	9940	20240610	-31.39	4160	20240805	63.94	9090	-24.97	20250206	5440	25.37	20250102	18770	-63.67	20240326	4160	63.94	20240805	0.79	N	315640	500	112 억	238721	N	N	557	N	N
49	20250321	091155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6980	-40	5	-0.57	146540235	20870	9.64	7020	7090	6970	9120	4920	7020	7021.57	1.06	161	7266	7142	7066	6942	6866	7105	6905	112	2100	500	4910	10	1	22421268	1565	-20.59	5.71	12	0.09	-339.00	1223.00	9940	20240610	-29.78	4160	20240805	67.79	9090	-23.21	20250206	5440	28.31	20250102	18770	-62.81	20240326	4160	67.79	20240805	0.79	N	315640	500	112 억	238721	N	N	557	N	N
50	20250320	161759	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7020	-80	5	-1.13	1507680630	213907	41.26	7190	7190	6990	9230	4970	7100	7048.32	1.13	-27719	7733	7416	7243	6926	6753	7330	6840	112	2130	500	4970	10	1	22421268	1574	-20.71	5.74	12	0.95	-339.00	1223.00	9940	20240610	-29.38	4160	20240805	68.75	9090	-22.77	20250206	5440	29.04	20250102	18770	-62.60	20240326	4160	68.75	20240805	0.82	N	315640	500	112 억	252754	N	N	557	N	N
51	20250320	151143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7030	-70	5	-0.99	1406343385	199467	38.48	7190	7190	6990	9230	4970	7100	7050.51	1.13	-24039	7733	7416	7243	6926	6753	7330	6840	112	2130	500	4970	10	1	22421268	1576	-20.74	5.75	12	0.89	-339.00	1223.00	9940	20240610	-29.28	4160	20240805	68.99	9090	-22.66	20250206	5440	29.23	20250102	18770	-62.55	20240326	4160	68.99	20240805	0.82	N	315640	500	112 억	252754	N	N	1286	N	N
52	20250320	141147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7030	-70	5	-0.99	1248582430	177026	34.15	7190	7190	6990	9230	4970	7100	7053.10	1.13	-20036	7733	7416	7243	6926	6753	7330	6840	112	2130	500	4970	10	1	22421268	1576	-20.74	5.75	12	0.79	-339.00	1223.00	9940	20240610	-29.28	4160	20240805	68.99	9090	-22.66	20250206	5440	29.23	20250102	18770	-62.55	20240326	4160	68.99	20240805	0.82	N	315640	500	112 억	252754	N	N	1286	N	N
53	20250320	131146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7080	-20	5	-0.28	1046263300	148272	28.60	7190	7190	6990	9230	4970	7100	7056.38	1.13	-11350	7733	7416	7243	6926	6753	7330	6840	112	2130	500	4970	10	1	22421268	1587	-20.88	5.79	12	0.66	-339.00	1223.00	9940	20240610	-28.77	4160	20240805	70.19	9090	-22.11	20250206	5440	30.15	20250102	18770	-62.28	20240326	4160	70.19	20240805	0.82	N	315640	500	112 억	252754	N	N	1286	N	N
54	20250320	121144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7080	-20	5	-0.28	953381310	135125	26.06	7190	7190	6990	9230	4970	7100	7055.55	1.13	-9785	7733	7416	7243	6926	6753	7330	6840	112	2130	500	4970	10	1	22421268	1587	-20.88	5.79	12	0.60	-339.00	1223.00	9940	20240610	-28.77	4160	20240805	70.19	9090	-22.11	20250206	5440	30.15	20250102	18770	-62.28	20240326	4160	70.19	20240805	0.82	N	315640	500	112 억	252754	N	N	1286	N	N
55	20250320	111144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7070	-30	5	-0.42	801425215	113637	21.92	7190	7190	6990	9230	4970	7100	7052.50	1.13	-9551	7733	7416	7243	6926	6753	7330	6840	112	2130	500	4970	10	1	22421268	1585	-20.86	5.78	12	0.51	-339.00	1223.00	9940	20240610	-28.87	4160	20240805	69.95	9090	-22.22	20250206	5440	29.96	20250102	18770	-62.33	20240326	4160	69.95	20240805	0.82	N	315640	500	112 억	252754	N	N	1286	N	N
56	20250320	101143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7030	-70	5	-0.99	548020840	77537	14.96	7190	7190	6990	9230	4970	7100	7067.86	1.13	-11635	7733	7416	7243	6926	6753	7330	6840	112	2130	500	4970	10	1	22421268	1576	-20.74	5.75	12	0.35	-339.00	1223.00	9940	20240610	-29.28	4160	20240805	68.99	9090	-22.66	20250206	5440	29.23	20250102	18770	-62.55	20240326	4160	68.99	20240805	0.82	N	315640	500	112 억	252754	N	N	1286	N	N
57	20250320	091147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7110	10	2	0.14	171985860	24124	4.65	7190	7190	7100	9230	4970	7100	7129.24	1.13	-8887	7733	7416	7243	6926	6753	7330	6840	112	2130	500	4970	10	1	22421268	1594	-20.97	5.81	12	0.11	-339.00	1223.00	9940	20240610	-28.47	4160	20240805	70.91	9090	-21.78	20250206	5440	30.70	20250102	18770	-62.12	20240326	4160	70.91	20240805	0.82	N	315640	500	112 억	252754	N	N	1286	N	N
58	20250319	161138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7100	-250	5	-3.40	3694939330	511662	57.01	7420	7560	7070	9550	5150	7350	7221.38	1.61	-108479	7883	7616	7213	6946	6543	7750	7080	112	2200	500	5140	10	1	22421268	1592	-20.94	5.81	12	2.28	-339.00	1223.00	9940	20240610	-28.57	4160	20240805	70.67	9090	-21.89	20250206	5440	30.51	20250102	18770	-62.17	20240326	4160	70.67	20240805	0.83	N	315640	500	112 억	361984	N	N	1286	N	N
59	20250319	151141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7140	-210	5	-2.86	3555704780	492076	54.83	7420	7560	7070	9550	5150	7350	7225.75	1.61	-105738	7883	7616	7213	6946	6543	7750	7080	112	2200	500	5140	10	1	22421268	1601	-21.06	5.84	12	2.19	-339.00	1223.00	9940	20240610	-28.17	4160	20240805	71.63	9090	-21.45	20250206	5440	31.25	20250102	18770	-61.96	20240326	4160	71.63	20240805	0.83	N	315640	500	112 억	361984	N	N	131	N	N
60	20250319	141144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7110	-240	5	-3.27	3306205570	457067	50.93	7420	7560	7070	9550	5150	7350	7233.35	1.61	-99091	7883	7616	7213	6946	6543	7750	7080	112	2200	500	5140	10	1	22421268	1594	-20.97	5.81	12	2.04	-339.00	1223.00	9940	20240610	-28.47	4160	20240805	70.91	9090	-21.78	20250206	5440	30.70	20250102	18770	-62.12	20240326	4160	70.91	20240805	0.83	N	315640	500	112 억	361984	N	N	131	N	N
61	20250319	131141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7140	-210	5	-2.86	3119490175	430855	48.01	7420	7560	7070	9550	5150	7350	7240.06	1.61	-93292	7883	7616	7213	6946	6543	7750	7080	112	2200	500	5140	10	1	22421268	1601	-21.06	5.84	12	1.92	-339.00	1223.00	9940	20240610	-28.17	4160	20240805	71.63	9090	-21.45	20250206	5440	31.25	20250102	18770	-61.96	20240326	4160	71.63	20240805	0.83	N	315640	500	112 억	361984	N	N	131	N	N
62	20250319	121141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7160	-190	5	-2.59	3032760585	418707	46.66	7420	7560	7070	9550	5150	7350	7242.98	1.61	-90946	7883	7616	7213	6946	6543	7750	7080	112	2200	500	5140	10	1	22421268	1605	-21.12	5.85	12	1.87	-339.00	1223.00	9940	20240610	-27.97	4160	20240805	72.12	9090	-21.23	20250206	5440	31.62	20250102	18770	-61.85	20240326	4160	72.12	20240805	0.83	N	315640	500	112 억	361984	N	N	131	N	N
63	20250319	111140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7140	-210	5	-2.86	2940837775	405838	45.22	7420	7560	7070	9550	5150	7350	7246.16	1.61	-86884	7883	7616	7213	6946	6543	7750	7080	112	2200	500	5140	10	1	22421268	1601	-21.06	5.84	12	1.81	-339.00	1223.00	9940	20240610	-28.17	4160	20240805	71.63	9090	-21.45	20250206	5440	31.25	20250102	18770	-61.96	20240326	4160	71.63	20240805	0.83	N	315640	500	112 억	361984	N	N	131	N	N
64	20250319	101141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7130	-220	5	-2.99	2510446945	345274	38.47	7420	7560	7070	9550	5150	7350	7270.73	1.61	-64419	7883	7616	7213	6946	6543	7750	7080	112	2200	500	5140	10	1	22421268	1599	-21.03	5.83	12	1.54	-339.00	1223.00	9940	20240610	-28.27	4160	20240805	71.39	9090	-21.56	20250206	5440	31.07	20250102	18770	-62.01	20240326	4160	71.39	20240805	0.83	N	315640	500	112 억	361984	N	N	131	N	N
65	20250319	091146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7230	-120	5	-1.63	1346555890	182175	20.30	7420	7560	7220	9550	5150	7350	7391.71	1.61	-47230	7883	7616	7213	6946	6543	7750	7080	112	2200	500	5140	10	1	22421268	1621	-21.33	5.91	12	0.81	-339.00	1223.00	9940	20240610	-27.26	4160	20240805	73.80	9090	-20.46	20250206	5440	32.90	20250102	18770	-61.48	20240326	4160	73.80	20240805	0.83	N	315640	500	112 억	361984	N	N	131	N	N
66	20250318	161135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7350	630	2	9.38	6295403155	879504	654.49	6880	7480	6810	8730	4710	6720	7157.31	1.52	19485	6940	6830	6740	6630	6540	6785	6585	112	2010	500	4700	10	1	22421268	1648	-21.68	6.01	12	3.92	-339.00	1223.00	9940	20240610	-26.06	4160	20240805	76.68	9090	-19.14	20250206	5440	35.11	20250102	18770	-60.84	20240326	4160	76.68	20240805	0.79	N	315640	500	112 억	341045	N	N	131	N	N
67	20250318	151140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7260	540	2	8.04	5990787115	837887	623.52	6880	7480	6810	8730	4710	6720	7149.87	1.52	10741	6940	6830	6740	6630	6540	6785	6585	112	2010	500	4700	10	1	22421268	1628	-21.42	5.94	12	3.74	-339.00	1223.00	9940	20240610	-26.96	4160	20240805	74.52	9090	-20.13	20250206	5440	33.46	20250102	18770	-61.32	20240326	4160	74.52	20240805	0.79	N	315640	500	112 억	341045	N	N	698	N	N
68	20250318	141137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7220	500	2	7.44	3945538350	558593	415.68	6880	7250	6810	8730	4710	6720	7063.35	1.52	-8339	6940	6830	6740	6630	6540	6785	6585	112	2010	500	4700	10	1	22421268	1619	-21.30	5.90	12	2.49	-339.00	1223.00	9940	20240610	-27.36	4160	20240805	73.56	9090	-20.57	20250206	5440	32.72	20250102	18770	-61.53	20240326	4160	73.56	20240805	0.79	N	315640	500	112 억	341045	N	N	698	N	N
69	20250318	131136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7130	410	2	6.10	2251112910	322289	239.83	6880	7140	6810	8730	4710	6720	6984.76	1.52	2340	6940	6830	6740	6630	6540	6785	6585	112	2010	500	4700	10	1	22421268	1599	-21.03	5.83	12	1.44	-339.00	1223.00	9940	20240610	-28.27	4160	20240805	71.39	9090	-21.56	20250206	5440	31.07	20250102	18770	-62.01	20240326	4160	71.39	20240805	0.79	N	315640	500	112 억	341045	N	N	698	N	N
70	20250318	121139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7060	340	2	5.06	1904965980	273362	203.42	6880	7140	6810	8730	4710	6720	6968.66	1.52	1059	6940	6830	6740	6630	6540	6785	6585	112	2010	500	4700	10	1	22421268	1583	-20.83	5.77	12	1.22	-339.00	1223.00	9940	20240610	-28.97	4160	20240805	69.71	9090	-22.33	20250206	5440	29.78	20250102	18770	-62.39	20240326	4160	69.71	20240805	0.79	N	315640	500	112 억	341045	N	N	698	N	N
71	20250318	111137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6965	245	2	3.65	1672565260	240293	178.82	6880	7140	6810	8730	4710	6720	6960.52	1.52	-6493	6940	6830	6740	6630	6540	6785	6585	112	2010	500	4700	10	1	22421268	1562	-20.55	5.70	12	1.07	-339.00	1223.00	9940	20240610	-29.93	4160	20240805	67.43	9090	-23.38	20250206	5440	28.03	20250102	18770	-62.89	20240326	4160	67.43	20240805	0.79	N	315640	500	112 억	341045	N	N	698	N	N
72	20250318	101139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6980	260	2	3.87	1469054745	210968	156.99	6880	7140	6810	8730	4710	6720	6963.40	1.52	-6012	6940	6830	6740	6630	6540	6785	6585	112	2010	500	4700	10	1	22421268	1565	-20.59	5.71	12	0.94	-339.00	1223.00	9940	20240610	-29.78	4160	20240805	67.79	9090	-23.21	20250206	5440	28.31	20250102	18770	-62.81	20240326	4160	67.79	20240805	0.79	N	315640	500	112 억	341045	N	N	698	N	N
73	20250318	091142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6880	160	2	2.38	270996195	39396	29.32	6880	6940	6810	8730	4710	6720	6878.77	1.52	8095	6940	6830	6740	6630	6540	6785	6585	112	2010	500	4700	10	1	22421268	1543	-20.29	5.63	12	0.18	-339.00	1223.00	9940	20240610	-30.78	4160	20240805	65.38	9090	-24.31	20250206	5440	26.47	20250102	18770	-63.35	20240326	4160	65.38	20240805	0.79	N	315640	500	112 억	341045	N	N	698	N	N
74	20250317	161134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6720	-90	5	-1.32	896248250	133690	63.80	6810	6850	6650	8850	4770	6810	6703.72	1.60	-16781	7103	6956	6703	6556	6303	7030	6630	112	2040	500	4760	10	1	22421268	1507	-19.82	5.49	12	0.60	-339.00	1223.00	9940	20240610	-32.39	4160	20240805	61.54	9090	-26.07	20250206	5440	23.53	20250102	18770	-64.20	20240326	4160	61.54	20240805	0.82	N	315640	500	112 억	357971	N	N	698	N	N
75	20250317	151133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6700	-110	5	-1.62	855060550	127556	60.87	6810	6850	6650	8850	4770	6810	6703.41	1.60	-17090	7103	6956	6703	6556	6303	7030	6630	112	2040	500	4760	10	1	22421268	1502	-19.76	5.48	12	0.57	-339.00	1223.00	9940	20240610	-32.60	4160	20240805	61.06	9090	-26.29	20250206	5440	23.16	20250102	18770	-64.30	20240326	4160	61.06	20240805	0.82	N	315640	500	112 억	357971	N	N	247	N	N
76	20250317	141135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6710	-100	5	-1.47	748446185	111623	53.27	6810	6850	6650	8850	4770	6810	6705.13	1.60	-17694	7103	6956	6703	6556	6303	7030	6630	112	2040	500	4760	10	1	22421268	1504	-19.79	5.49	12	0.50	-339.00	1223.00	9940	20240610	-32.49	4160	20240805	61.30	9090	-26.18	20250206	5440	23.35	20250102	18770	-64.25	20240326	4160	61.30	20240805	0.82	N	315640	500	112 억	357971	N	N	247	N	N
77	20250317	131134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6710	-100	5	-1.47	656935075	97941	46.74	6810	6850	6650	8850	4770	6810	6707.46	1.60	-15579	7103	6956	6703	6556	6303	7030	6630	112	2040	500	4760	10	1	22421268	1504	-19.79	5.49	12	0.44	-339.00	1223.00	9940	20240610	-32.49	4160	20240805	61.30	9090	-26.18	20250206	5440	23.35	20250102	18770	-64.25	20240326	4160	61.30	20240805	0.82	N	315640	500	112 억	357971	N	N	247	N	N
78	20250317	121134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6690	-120	5	-1.76	614537705	91603	43.71	6810	6850	6650	8850	4770	6810	6708.71	1.60	-15329	7103	6956	6703	6556	6303	7030	6630	112	2040	500	4760	10	1	22421268	1500	-19.73	5.47	12	0.41	-339.00	1223.00	9940	20240610	-32.70	4160	20240805	60.82	9090	-26.40	20250206	5440	22.98	20250102	18770	-64.36	20240326	4160	60.82	20240805	0.82	N	315640	500	112 억	357971	N	N	247	N	N
79	20250317	111133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6680	-130	5	-1.91	540316420	80522	38.43	6810	6850	6650	8850	4770	6810	6710.17	1.60	-16415	7103	6956	6703	6556	6303	7030	6630	112	2040	500	4760	10	1	22421268	1498	-19.71	5.46	12	0.36	-339.00	1223.00	9940	20240610	-32.80	4160	20240805	60.58	9090	-26.51	20250206	5440	22.79	20250102	18770	-64.41	20240326	4160	60.58	20240805	0.82	N	315640	500	112 억	357971	N	N	247	N	N
80	20250317	101132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6700	-110	5	-1.62	393628960	58560	27.95	6810	6850	6650	8850	4770	6810	6721.81	1.60	-18151	7103	6956	6703	6556	6303	7030	6630	112	2040	500	4760	10	1	22421268	1502	-19.76	5.48	12	0.26	-339.00	1223.00	9940	20240610	-32.60	4160	20240805	61.06	9090	-26.29	20250206	5440	23.16	20250102	18770	-64.30	20240326	4160	61.06	20240805	0.82	N	315640	500	112 억	357971	N	N	247	N	N
81	20250317	091136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6780	-30	5	-0.44	176740740	26128	12.47	6810	6850	6720	8850	4770	6810	6764.42	1.60	-9699	7103	6956	6703	6556	6303	7030	6630	112	2040	500	4760	10	1	22421268	1520	-20.00	5.54	12	0.12	-339.00	1223.00	9940	20240610	-31.79	4160	20240805	62.98	9090	-25.41	20250206	5440	24.63	20250102	18770	-63.88	20240326	4160	62.98	20240805	0.82	N	315640	500	112 억	357971	N	N	247	N	N
82	20250314	161128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6810	310	2	4.77	1393051490	207804	56.88	6500	6850	6450	8450	4550	6500	6703.65	1.32	80906	7093	6796	6623	6326	6153	6710	6240	112	1950	500	4550	10	1	22421268	1527	-20.09	5.57	12	0.93	-339.00	1223.00	9940	20240610	-31.49	4160	20240805	63.70	9090	-25.08	20250206	5440	25.18	20250102	18770	-63.72	20240326	4160	63.70	20240805	0.84	N	315640	500	112 억	295608	N	N	247	N	N
83	20250314	151137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6790	290	2	4.46	1317221570	196661	53.83	6500	6850	6450	8450	4550	6500	6698.13	1.32	79459	7093	6796	6623	6326	6153	6710	6240	112	1950	500	4550	10	1	22421268	1522	-20.03	5.55	12	0.88	-339.00	1223.00	9940	20240610	-31.69	4160	20240805	63.22	9090	-25.30	20250206	5440	24.82	20250102	18770	-63.83	20240326	4160	63.22	20240805	0.84	N	315640	500	112 억	295608	N	N	3	N	N
84	20250314	141130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6830	330	2	5.08	1135949600	170064	46.55	6500	6850	6450	8450	4550	6500	6679.75	1.32	72817	7093	6796	6623	6326	6153	6710	6240	112	1950	500	4550	10	1	22421268	1531	-20.15	5.58	12	0.76	-339.00	1223.00	9940	20240610	-31.29	4160	20240805	64.18	9090	-24.86	20250206	5440	25.55	20250102	18770	-63.61	20240326	4160	64.18	20240805	0.84	N	315640	500	112 억	295608	N	N	3	N	N
85	20250314	131129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6810	310	2	4.77	880839455	132686	36.32	6500	6820	6450	8450	4550	6500	6638.74	1.32	55378	7093	6796	6623	6326	6153	6710	6240	112	1950	500	4550	10	1	22421268	1527	-20.09	5.57	12	0.59	-339.00	1223.00	9940	20240610	-31.49	4160	20240805	63.70	9090	-25.08	20250206	5440	25.18	20250102	18770	-63.72	20240326	4160	63.70	20240805	0.84	N	315640	500	112 억	295608	N	N	3	N	N
86	20250314	121131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6690	190	2	2.92	641519565	97220	26.61	6500	6740	6450	8450	4550	6500	6598.84	1.32	29642	7093	6796	6623	6326	6153	6710	6240	112	1950	500	4550	10	1	22421268	1500	-19.73	5.47	12	0.43	-339.00	1223.00	9940	20240610	-32.70	4160	20240805	60.82	9090	-26.40	20250206	5440	22.98	20250102	18770	-64.36	20240326	4160	60.82	20240805	0.84	N	315640	500	112 억	295608	N	N	3	N	N
87	20250314	111131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6660	160	2	2.46	445566670	67952	18.60	6500	6670	6450	8450	4550	6500	6557.25	1.32	23064	7093	6796	6623	6326	6153	6710	6240	112	1950	500	4550	10	1	22421268	1493	-19.65	5.45	12	0.30	-339.00	1223.00	9940	20240610	-33.00	4160	20240805	60.10	9090	-26.73	20250206	5440	22.43	20250102	18770	-64.52	20240326	4160	60.10	20240805	0.84	N	315640	500	112 억	295608	N	N	3	N	N
88	20250314	101129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6580	80	2	1.23	278695250	42716	11.69	6500	6600	6450	8450	4550	6500	6524.49	1.32	11796	7093	6796	6623	6326	6153	6710	6240	112	1950	500	4550	10	1	22421268	1475	-19.41	5.38	12	0.19	-339.00	1223.00	9940	20240610	-33.80	4160	20240805	58.17	9090	-27.61	20250206	5440	20.96	20250102	18770	-64.94	20240326	4160	58.17	20240805	0.84	N	315640	500	112 억	295608	N	N	3	N	N
89	20250314	091135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6540	40	2	0.62	53367590	8220	2.25	6500	6570	6450	8450	4550	6500	6492.22	1.32	982	7093	6796	6623	6326	6153	6710	6240	112	1950	500	4550	10	1	22421268	1466	-19.29	5.35	12	0.04	-339.00	1223.00	9940	20240610	-34.21	4160	20240805	57.21	9090	-28.05	20250206	5440	20.22	20250102	18770	-65.16	20240326	4160	57.21	20240805	0.84	N	315640	500	112 억	295608	N	N	3	N	N
90	20250313	161123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	-320	5	-4.69	2401656680	364349	321.87	6920	6920	6450	8860	4780	6820	6591.69	1.72	-105549	6940	6880	6760	6700	6580	6910	6730	112	2040	500	4770	10	1	22421268	1457	-19.17	5.31	12	1.63	-339.00	1223.00	9940	20240610	-34.61	4160	20240805	56.25	9090	-28.49	20250206	5440	19.49	20250102	18770	-65.37	20240326	4160	56.25	20240805	0.89	N	315640	500	112 억	386189	N	N	3	N	N
91	20250313	151123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6490	-330	5	-4.84	2347014860	355939	314.44	6920	6920	6450	8860	4780	6820	6593.87	1.72	-102077	6940	6880	6760	6700	6580	6910	6730	112	2040	500	4770	10	1	22421268	1455	-19.14	5.31	12	1.59	-339.00	1223.00	9940	20240610	-34.71	4160	20240805	56.01	9090	-28.60	20250206	5440	19.30	20250102	18770	-65.42	20240326	4160	56.01	20240805	0.89	N	315640	500	112 억	386189	N	N	17	N	N
92	20250313	141123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6520	-300	5	-4.40	2134848850	323301	285.61	6920	6920	6450	8860	4780	6820	6603.29	1.72	-99699	6940	6880	6760	6700	6580	6910	6730	112	2040	500	4770	10	1	22421268	1462	-19.23	5.33	12	1.44	-339.00	1223.00	9940	20240610	-34.41	4160	20240805	56.73	9090	-28.27	20250206	5440	19.85	20250102	18770	-65.26	20240326	4160	56.73	20240805	0.89	N	315640	500	112 억	386189	N	N	17	N	N
93	20250313	131123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6490	-330	5	-4.84	1754483635	265295	234.37	6920	6920	6450	8860	4780	6820	6613.33	1.72	-83233	6940	6880	6760	6700	6580	6910	6730	112	2040	500	4770	10	1	22421268	1455	-19.14	5.31	12	1.18	-339.00	1223.00	9940	20240610	-34.71	4160	20240805	56.01	9090	-28.60	20250206	5440	19.30	20250102	18770	-65.42	20240326	4160	56.01	20240805	0.89	N	315640	500	112 억	386189	N	N	17	N	N
94	20250313	121123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6520	-300	5	-4.40	1521920090	229516	202.76	6920	6920	6510	8860	4780	6820	6631.00	1.72	-71521	6940	6880	6760	6700	6580	6910	6730	112	2040	500	4770	10	1	22421268	1462	-19.23	5.33	12	1.02	-339.00	1223.00	9940	20240610	-34.41	4160	20240805	56.73	9090	-28.27	20250206	5440	19.85	20250102	18770	-65.26	20240326	4160	56.73	20240805	0.89	N	315640	500	112 억	386189	N	N	17	N	N
95	20250313	111125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6580	-240	5	-3.52	1171081795	175899	155.39	6920	6920	6580	8860	4780	6820	6657.69	1.72	-47410	6940	6880	6760	6700	6580	6910	6730	112	2040	500	4770	10	1	22421268	1475	-19.41	5.38	12	0.78	-339.00	1223.00	9940	20240610	-33.80	4160	20240805	58.17	9090	-27.61	20250206	5440	20.96	20250102	18770	-64.94	20240326	4160	58.17	20240805	0.89	N	315640	500	112 억	386189	N	N	17	N	N
96	20250313	101122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6620	-200	5	-2.93	838441150	125505	110.87	6920	6920	6580	8860	4780	6820	6680.54	1.72	-37352	6940	6880	6760	6700	6580	6910	6730	112	2040	500	4770	10	1	22421268	1484	-19.53	5.41	12	0.56	-339.00	1223.00	9940	20240610	-33.40	4160	20240805	59.13	9090	-27.17	20250206	5440	21.69	20250102	18770	-64.73	20240326	4160	59.13	20240805	0.89	N	315640	500	112 억	386189	N	N	17	N	N
97	20250313	091125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6730	-90	5	-1.32	189889490	27946	24.69	6920	6920	6730	8860	4780	6820	6794.87	1.72	-3210	6940	6880	6760	6700	6580	6910	6730	112	2040	500	4770	10	1	22421268	1509	-19.85	5.50	12	0.12	-339.00	1223.00	9940	20240610	-32.29	4160	20240805	61.78	9090	-25.96	20250206	5440	23.71	20250102	18770	-64.14	20240326	4160	61.78	20240805	0.89	N	315640	500	112 억	386189	N	N	17	N	N
98	20250312	161116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6820	130	2	1.94	759128005	112352	71.02	6740	6820	6640	8690	4690	6690	6756.20	1.66	13092	6936	6812	6616	6492	6296	6875	6555	112	2000	500	4680	10	1	22421268	1529	-20.12	5.58	12	0.50	-339.00	1223.00	9940	20240610	-31.39	4160	20240805	63.94	9090	-24.97	20250206	5440	25.37	20250102	18770	-63.67	20240326	4160	63.94	20240805	0.95	N	315640	500	112 억	373124	N	N	17	N	N
99	20250312	151118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6760	70	2	1.05	702010995	103937	65.70	6740	6810	6640	8690	4690	6690	6754.20	1.66	13183	6936	6812	6616	6492	6296	6875	6555	112	2000	500	4680	10	1	22421268	1516	-19.94	5.53	12	0.46	-339.00	1223.00	9940	20240610	-31.99	4160	20240805	62.50	9090	-25.63	20250206	5440	24.26	20250102	18770	-63.99	20240326	4160	62.50	20240805	0.95	N	315640	500	112 억	373124	N	N	2288	N	N
100	20250312	141115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6760	70	2	1.05	569044625	84242	53.25	6740	6810	6640	8690	4690	6690	6754.88	1.66	6348	6936	6812	6616	6492	6296	6875	6555	112	2000	500	4680	10	1	22421268	1516	-19.94	5.53	12	0.38	-339.00	1223.00	9940	20240610	-31.99	4160	20240805	62.50	9090	-25.63	20250206	5440	24.26	20250102	18770	-63.99	20240326	4160	62.50	20240805	0.95	N	315640	500	112 억	373124	N	N	2288	N	N
101	20250312	131116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6780	90	2	1.35	526272625	77930	49.26	6740	6810	6640	8690	4690	6690	6753.15	1.66	3280	6936	6812	6616	6492	6296	6875	6555	112	2000	500	4680	10	1	22421268	1520	-20.00	5.54	12	0.35	-339.00	1223.00	9940	20240610	-31.79	4160	20240805	62.98	9090	-25.41	20250206	5440	24.63	20250102	18770	-63.88	20240326	4160	62.98	20240805	0.95	N	315640	500	112 억	373124	N	N	2288	N	N
102	20250312	121120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6810	120	2	1.79	487484005	72207	45.64	6740	6810	6640	8690	4690	6690	6751.20	1.66	1715	6936	6812	6616	6492	6296	6875	6555	112	2000	500	4680	10	1	22421268	1527	-20.09	5.57	12	0.32	-339.00	1223.00	9940	20240610	-31.49	4160	20240805	63.70	9090	-25.08	20250206	5440	25.18	20250102	18770	-63.72	20240326	4160	63.70	20240805	0.95	N	315640	500	112 억	373124	N	N	2288	N	N
103	20250312	111112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6730	40	2	0.60	390650835	57941	36.63	6740	6800	6640	8690	4690	6690	6742.22	1.66	908	6936	6812	6616	6492	6296	6875	6555	112	2000	500	4680	10	1	22421268	1509	-19.85	5.50	12	0.26	-339.00	1223.00	9940	20240610	-32.29	4160	20240805	61.78	9090	-25.96	20250206	5440	23.71	20250102	18770	-64.14	20240326	4160	61.78	20240805	0.95	N	315640	500	112 억	373124	N	N	2288	N	N
104	20250312	101114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6770	80	2	1.20	241740270	35874	22.68	6740	6800	6640	8690	4690	6690	6738.59	1.66	-2422	6936	6812	6616	6492	6296	6875	6555	112	2000	500	4680	10	1	22421268	1518	-19.97	5.54	12	0.16	-339.00	1223.00	9940	20240610	-31.89	4160	20240805	62.74	9090	-25.52	20250206	5440	24.45	20250102	18770	-63.93	20240326	4160	62.74	20240805	0.95	N	315640	500	112 억	373124	N	N	2288	N	N
105	20250312	091121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6750	60	2	0.90	39059040	5832	3.69	6740	6790	6640	8690	4690	6690	6697.37	1.66	-3625	6936	6812	6616	6492	6296	6875	6555	112	2000	500	4680	10	1	22421268	1513	-19.91	5.52	12	0.03	-339.00	1223.00	9940	20240610	-32.09	4160	20240805	62.26	9090	-25.74	20250206	5440	24.08	20250102	18770	-64.04	20240326	4160	62.26	20240805	0.95	N	315640	500	112 억	373124	N	N	2288	N	N
106	20250311	161108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6690	-70	5	-1.04	1040518595	157757	105.23	6550	6740	6420	8780	4740	6760	6595.59	1.60	12910	7053	6906	6783	6636	6513	6845	6575	112	2020	500	4730	10	1	22421268	1500	-19.73	5.47	12	0.70	-339.00	1223.00	9940	20240610	-32.70	4160	20240805	60.82	9090	-26.40	20250206	5440	22.98	20250102	18770	-64.36	20240326	4160	60.82	20240805	0.98	N	315640	500	112 억	359497	N	N	2288	N	N
107	20250311	151111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6730	-30	5	-0.44	1018027815	154401	102.99	6550	6735	6420	8780	4740	6760	6593.29	1.60	12902	7053	6906	6783	6636	6513	6845	6575	112	2020	500	4730	10	1	22421268	1509	-19.85	5.50	12	0.69	-339.00	1223.00	9940	20240610	-32.29	4160	20240805	61.78	9090	-25.96	20250206	5440	23.71	20250102	18770	-64.14	20240326	4160	61.78	20240805	0.98	N	315640	500	112 억	359497	N	N	68	N	N
108	20250311	141114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6670	-90	5	-1.33	949578585	144170	96.17	6550	6720	6420	8780	4740	6760	6586.40	1.60	14236	7053	6906	6783	6636	6513	6845	6575	112	2020	500	4730	10	1	22421268	1495	-19.68	5.45	12	0.64	-339.00	1223.00	9940	20240610	-32.90	4160	20240805	60.34	9090	-26.62	20250206	5440	22.61	20250102	18770	-64.46	20240326	4160	60.34	20240805	0.98	N	315640	500	112 억	359497	N	N	68	N	N
109	20250311	131112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6650	-110	5	-1.63	861056365	130930	87.34	6550	6700	6420	8780	4740	6760	6576.32	1.60	11405	7053	6906	6783	6636	6513	6845	6575	112	2020	500	4730	10	1	22421268	1491	-19.62	5.44	12	0.58	-339.00	1223.00	9940	20240610	-33.10	4160	20240805	59.86	9090	-26.84	20250206	5440	22.24	20250102	18770	-64.57	20240326	4160	59.86	20240805	0.98	N	315640	500	112 억	359497	N	N	68	N	N
110	20250311	121109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6680	-80	5	-1.18	808901700	123095	82.11	6550	6700	6420	8780	4740	6760	6571.20	1.60	11414	7053	6906	6783	6636	6513	6845	6575	112	2020	500	4730	10	1	22421268	1498	-19.71	5.46	12	0.55	-339.00	1223.00	9940	20240610	-32.80	4160	20240805	60.58	9090	-26.51	20250206	5440	22.79	20250102	18770	-64.41	20240326	4160	60.58	20240805	0.98	N	315640	500	112 억	359497	N	N	68	N	N
111	20250311	111110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6570	-190	5	-2.81	687147705	104794	69.90	6550	6670	6420	8780	4740	6760	6556.93	1.60	3715	7053	6906	6783	6636	6513	6845	6575	112	2020	500	4730	10	1	22421268	1473	-19.38	5.37	12	0.47	-339.00	1223.00	9940	20240610	-33.90	4160	20240805	57.93	9090	-27.72	20250206	5440	20.77	20250102	18770	-65.00	20240326	4160	57.93	20240805	0.98	N	315640	500	112 억	359497	N	N	68	N	N
112	20250311	101110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6570	-190	5	-2.81	493609845	75391	50.29	6550	6640	6420	8780	4740	6760	6547.04	1.60	-2090	7053	6906	6783	6636	6513	6845	6575	112	2020	500	4730	10	1	22421268	1473	-19.38	5.37	12	0.34	-339.00	1223.00	9940	20240610	-33.90	4160	20240805	57.93	9090	-27.72	20250206	5440	20.77	20250102	18770	-65.00	20240326	4160	57.93	20240805	0.98	N	315640	500	112 억	359497	N	N	68	N	N
113	20250311	091111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6470	-290	5	-4.29	138866590	21345	14.24	6550	6600	6420	8780	4740	6760	6504.58	1.60	-6931	7053	6906	6783	6636	6513	6845	6575	112	2020	500	4730	10	1	22421268	1451	-19.09	5.29	12	0.10	-339.00	1223.00	9940	20240610	-34.91	4160	20240805	55.53	9090	-28.82	20250206	5440	18.93	20250102	18770	-65.53	20240326	4160	55.53	20240805	0.98	N	315640	500	112 억	359497	N	N	68	N	N
114	20250310	161101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6760	50	2	0.75	1003498485	147506	98.37	6800	6930	6660	8720	4700	6710	6803.34	1.50	21701	6950	6830	6730	6610	6510	6890	6670	112	2010	500	4690	10	1	22421268	1516	-19.94	5.53	12	0.66	-339.00	1223.00	9940	20240610	-31.99	4160	20240805	62.50	9090	-25.63	20250206	5440	24.26	20250102	18770	-63.99	20240326	4160	62.50	20240805	1.04	N	315640	500	112 억	336977	N	N	68	N	N
115	20250310	151109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6780	70	2	1.04	964796845	141792	94.56	6800	6930	6660	8720	4700	6710	6804.49	1.50	22535	6950	6830	6730	6610	6510	6890	6670	112	2010	500	4690	10	1	22421268	1520	-20.00	5.54	12	0.63	-339.00	1223.00	9940	20240610	-31.79	4160	20240805	62.98	9090	-25.41	20250206	5440	24.63	20250102	18770	-63.88	20240326	4160	62.98	20240805	1.04	N	315640	500	112 억	336977	N	N	1433	N	N
116	20250310	141107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6800	90	2	1.34	857499955	125937	83.99	6800	6930	6660	8720	4700	6710	6809.17	1.50	17293	6950	6830	6730	6610	6510	6890	6670	112	2010	500	4690	10	1	22421268	1525	-20.06	5.56	12	0.56	-339.00	1223.00	9940	20240610	-31.59	4160	20240805	63.46	9090	-25.19	20250206	5440	25.00	20250102	18770	-63.77	20240326	4160	63.46	20240805	1.04	N	315640	500	112 억	336977	N	N	1433	N	N
117	20250310	131105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6860	150	2	2.24	688722215	101177	67.48	6800	6930	6660	8720	4700	6710	6807.36	1.50	8140	6950	6830	6730	6610	6510	6890	6670	112	2010	500	4690	10	1	22421268	1538	-20.24	5.61	12	0.45	-339.00	1223.00	9940	20240610	-30.99	4160	20240805	64.90	9090	-24.53	20250206	5440	26.10	20250102	18770	-63.45	20240326	4160	64.90	20240805	1.04	N	315640	500	112 억	336977	N	N	1433	N	N
118	20250310	121103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6860	150	2	2.24	620815205	91279	60.87	6800	6930	6660	8720	4700	6710	6801.56	1.50	4668	6950	6830	6730	6610	6510	6890	6670	112	2010	500	4690	10	1	22421268	1538	-20.24	5.61	12	0.41	-339.00	1223.00	9940	20240610	-30.99	4160	20240805	64.90	9090	-24.53	20250206	5440	26.10	20250102	18770	-63.45	20240326	4160	64.90	20240805	1.04	N	315640	500	112 억	336977	N	N	1433	N	N
119	20250310	111102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6890	180	2	2.68	521188800	76789	51.21	6800	6930	6660	8720	4700	6710	6787.55	1.50	1894	6950	6830	6730	6610	6510	6890	6670	112	2010	500	4690	10	1	22421268	1545	-20.32	5.63	12	0.34	-339.00	1223.00	9940	20240610	-30.68	4160	20240805	65.62	9090	-24.20	20250206	5440	26.65	20250102	18770	-63.29	20240326	4160	65.62	20240805	1.04	N	315640	500	112 억	336977	N	N	1433	N	N
120	20250310	101103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6710	0	3	0.00	255387160	37858	25.25	6800	6840	6660	8720	4700	6710	6746.18	1.50	-7338	6950	6830	6730	6610	6510	6890	6670	112	2010	500	4690	10	1	22421268	1504	-19.79	5.49	12	0.17	-339.00	1223.00	9940	20240610	-32.49	4160	20240805	61.30	9090	-26.18	20250206	5440	23.35	20250102	18770	-64.25	20240326	4160	61.30	20240805	1.04	N	315640	500	112 억	336977	N	N	1433	N	N
121	20250310	091104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6790	80	2	1.19	128810260	19047	12.70	6800	6840	6660	8720	4700	6710	6763.50	1.50	-1746	6950	6830	6730	6610	6510	6890	6670	112	2010	500	4690	10	1	22421268	1522	-20.03	5.55	12	0.08	-339.00	1223.00	9940	20240610	-31.69	4160	20240805	63.22	9090	-25.30	20250206	5440	24.82	20250102	18770	-63.83	20240326	4160	63.22	20240805	1.04	N	315640	500	112 억	336977	N	N	1433	N	N
122	20250307	161101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6710	-110	5	-1.61	989761880	147051	64.80	6700	6850	6630	8860	4780	6820	6730.74	1.49	2089	7200	7010	6880	6690	6560	6945	6625	112	2040	500	4770	10	1	22421268	1504	-19.79	5.49	12	0.66	-339.00	1223.00	9940	20240610	-32.49	4160	20240805	61.30	9090	-26.18	20250206	5440	23.35	20250102	18770	-64.25	20240326	4160	61.30	20240805	0.96	N	315640	500	112 억	334729	N	N	1433	N	N
123	20250307	151105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6690	-130	5	-1.91	954983740	141863	62.51	6700	6850	6630	8860	4780	6820	6731.73	1.49	834	7200	7010	6880	6690	6560	6945	6625	112	2040	500	4770	10	1	22421268	1500	-19.73	5.47	12	0.63	-339.00	1223.00	9940	20240610	-32.70	4160	20240805	60.82	9090	-26.40	20250206	5440	22.98	20250102	18770	-64.36	20240326	4160	60.82	20240805	0.96	N	315640	500	112 억	334729	N	N	629	N	N
124	20250307	141101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6680	-140	5	-2.05	735246330	108940	48.00	6700	6850	6630	8860	4780	6820	6749.09	1.49	-5962	7200	7010	6880	6690	6560	6945	6625	112	2040	500	4770	10	1	22421268	1498	-19.71	5.46	12	0.49	-339.00	1223.00	9940	20240610	-32.80	4160	20240805	60.58	9090	-26.51	20250206	5440	22.79	20250102	18770	-64.41	20240326	4160	60.58	20240805	0.96	N	315640	500	112 억	334729	N	N	629	N	N
125	20250307	131104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6790	-30	5	-0.44	592071410	87594	38.60	6700	6850	6630	8860	4780	6820	6759.27	1.49	-5499	7200	7010	6880	6690	6560	6945	6625	112	2040	500	4770	10	1	22421268	1522	-20.03	5.55	12	0.39	-339.00	1223.00	9940	20240610	-31.69	4160	20240805	63.22	9090	-25.30	20250206	5440	24.82	20250102	18770	-63.83	20240326	4160	63.22	20240805	0.96	N	315640	500	112 억	334729	N	N	629	N	N
126	20250307	121103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6720	-100	5	-1.47	541371550	80061	35.28	6700	6850	6630	8860	4780	6820	6761.99	1.49	-5605	7200	7010	6880	6690	6560	6945	6625	112	2040	500	4770	10	1	22421268	1507	-19.82	5.49	12	0.36	-339.00	1223.00	9940	20240610	-32.39	4160	20240805	61.54	9090	-26.07	20250206	5440	23.53	20250102	18770	-64.20	20240326	4160	61.54	20240805	0.96	N	315640	500	112 억	334729	N	N	629	N	N
127	20250307	111101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6780	-40	5	-0.59	431774410	63769	28.10	6700	6850	6630	8860	4780	6820	6770.91	1.49	-2792	7200	7010	6880	6690	6560	6945	6625	112	2040	500	4770	10	1	22421268	1520	-20.00	5.54	12	0.28	-339.00	1223.00	9940	20240610	-31.79	4160	20240805	62.98	9090	-25.41	20250206	5440	24.63	20250102	18770	-63.88	20240326	4160	62.98	20240805	0.96	N	315640	500	112 억	334729	N	N	629	N	N
128	20250307	101058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6820	0	3	0.00	285815940	42310	18.64	6700	6840	6630	8860	4780	6820	6755.28	1.49	4357	7200	7010	6880	6690	6560	6945	6625	112	2040	500	4770	10	1	22421268	1529	-20.12	5.58	12	0.19	-339.00	1223.00	9940	20240610	-31.39	4160	20240805	63.94	9090	-24.97	20250206	5440	25.37	20250102	18770	-63.67	20240326	4160	63.94	20240805	0.96	N	315640	500	112 억	334729	N	N	629	N	N
129	20250307	091105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6780	-40	5	-0.59	148638250	22120	9.75	6700	6820	6630	8860	4780	6820	6719.63	1.49	5556	7200	7010	6880	6690	6560	6945	6625	112	2040	500	4770	10	1	22421268	1520	-20.00	5.54	12	0.10	-339.00	1223.00	9940	20240610	-31.79	4160	20240805	62.98	9090	-25.41	20250206	5440	24.63	20250102	18770	-63.88	20240326	4160	62.98	20240805	0.96	N	315640	500	112 억	334729	N	N	629	N	N
130	20250306	161055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6820	-200	5	-2.85	1512307925	220987	110.16	7050	7070	6750	9120	4920	7020	6843.43	1.22	10595	7286	7152	7016	6882	6746	7220	6950	112	2100	500	4910	10	1	22421268	1529	-20.12	5.58	12	0.99	-339.00	1223.00	9940	20240610	-31.39	4160	20240805	63.94	9090	-24.97	20250206	5440	25.37	20250102	18770	-63.67	20240326	4160	63.94	20240805	0.96	N	315640	500	112 억	273653	N	N	629	N	N
131	20250306	151055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6780	-240	5	-3.42	1450815185	211955	105.66	7050	7070	6750	9120	4920	7020	6844.92	1.22	13235	7286	7152	7016	6882	6746	7220	6950	112	2100	500	4910	10	1	22421268	1520	-20.00	5.54	12	0.95	-339.00	1223.00	9940	20240610	-31.79	4160	20240805	62.98	9090	-25.41	20250206	5440	24.63	20250102	18770	-63.88	20240326	4160	62.98	20240805	0.96	N	315640	500	112 억	273653	N	N	639	N	N
132	20250306	141054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6830	-190	5	-2.71	1176053180	171415	85.45	7050	7070	6780	9120	4920	7020	6860.85	1.22	22535	7286	7152	7016	6882	6746	7220	6950	112	2100	500	4910	10	1	22421268	1531	-20.15	5.58	12	0.76	-339.00	1223.00	9940	20240610	-31.29	4160	20240805	64.18	9090	-24.86	20250206	5440	25.55	20250102	18770	-63.61	20240326	4160	64.18	20240805	0.96	N	315640	500	112 억	273653	N	N	639	N	N
133	20250306	131054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6840	-180	5	-2.56	1070123090	155924	77.73	7050	7070	6780	9120	4920	7020	6863.11	1.22	30912	7286	7152	7016	6882	6746	7220	6950	112	2100	500	4910	10	1	22421268	1534	-20.18	5.59	12	0.70	-339.00	1223.00	9940	20240610	-31.19	4160	20240805	64.42	9090	-24.75	20250206	5440	25.74	20250102	18770	-63.56	20240326	4160	64.42	20240805	0.96	N	315640	500	112 억	273653	N	N	639	N	N
134	20250306	121054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6870	-150	5	-2.14	947978290	138009	68.80	7050	7070	6780	9120	4920	7020	6868.96	1.22	28601	7286	7152	7016	6882	6746	7220	6950	112	2100	500	4910	10	1	22421268	1540	-20.27	5.62	12	0.62	-339.00	1223.00	9940	20240610	-30.89	4160	20240805	65.14	9090	-24.42	20250206	5440	26.29	20250102	18770	-63.40	20240326	4160	65.14	20240805	0.96	N	315640	500	112 억	273653	N	N	639	N	N
135	20250306	111051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6900	-120	5	-1.71	627585100	90981	45.35	7050	7070	6810	9120	4920	7020	6897.98	1.22	4340	7286	7152	7016	6882	6746	7220	6950	112	2100	500	4910	10	1	22421268	1547	-20.35	5.64	12	0.41	-339.00	1223.00	9940	20240610	-30.58	4160	20240805	65.87	9090	-24.09	20250206	5440	26.84	20250102	18770	-63.24	20240326	4160	65.87	20240805	0.96	N	315640	500	112 억	273653	N	N	639	N	N
136	20250306	101053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6870	-150	5	-2.14	445414860	64542	32.17	7050	7070	6810	9120	4920	7020	6901.16	1.22	-232	7286	7152	7016	6882	6746	7220	6950	112	2100	500	4910	10	1	22421268	1540	-20.27	5.62	12	0.29	-339.00	1223.00	9940	20240610	-30.89	4160	20240805	65.14	9090	-24.42	20250206	5440	26.29	20250102	18770	-63.40	20240326	4160	65.14	20240805	0.96	N	315640	500	112 억	273653	N	N	639	N	N
137	20250306	091057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6920	-100	5	-1.42	127482260	18277	9.11	7050	7070	6880	9120	4920	7020	6975.01	1.22	-6393	7286	7152	7016	6882	6746	7220	6950	112	2100	500	4910	10	1	22421268	1552	-20.41	5.66	12	0.08	-339.00	1223.00	9940	20240610	-30.38	4160	20240805	66.35	9090	-23.87	20250206	5440	27.21	20250102	18770	-63.13	20240326	4160	66.35	20240805	0.96	N	315640	500	112 억	273653	N	N	639	N	N
138	20250305	161041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7020	170	2	2.48	1402789420	199407	111.44	6950	7150	6880	8900	4800	6850	7034.81	1.25	-2403	7116	6982	6746	6612	6376	7050	6680	112	2050	500	4790	10	1	22421268	1574	-20.71	5.74	12	0.89	-339.00	1223.00	9940	20240610	-29.38	4160	20240805	68.75	9090	-22.77	20250206	5440	29.04	20250102	18770	-62.60	20240326	4160	68.75	20240805	1.01	N	315640	500	112 억	279684	N	N	639	N	N
139	20250305	151046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7000	150	2	2.19	1346611040	191396	106.96	6950	7150	6880	8900	4800	6850	7035.73	1.25	-2025	7116	6982	6746	6612	6376	7050	6680	112	2050	500	4790	10	1	22421268	1569	-20.65	5.72	12	0.85	-339.00	1223.00	9940	20240610	-29.58	4160	20240805	68.27	9090	-22.99	20250206	5440	28.68	20250102	18770	-62.71	20240326	4160	68.27	20240805	1.01	N	315640	500	112 억	279684	N	N	1025	N	N
140	20250305	141045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7020	170	2	2.48	1229490375	174718	97.64	6950	7150	6880	8900	4800	6850	7037.00	1.25	-3903	7116	6982	6746	6612	6376	7050	6680	112	2050	500	4790	10	1	22421268	1574	-20.71	5.74	12	0.78	-339.00	1223.00	9940	20240610	-29.38	4160	20240805	68.75	9090	-22.77	20250206	5440	29.04	20250102	18770	-62.60	20240326	4160	68.75	20240805	1.01	N	315640	500	112 억	279684	N	N	1025	N	N
141	20250305	131041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7030	180	2	2.63	1061710715	150912	84.34	6950	7150	6880	8900	4800	6850	7035.30	1.25	-10175	7116	6982	6746	6612	6376	7050	6680	112	2050	500	4790	10	1	22421268	1576	-20.74	5.75	12	0.67	-339.00	1223.00	9940	20240610	-29.28	4160	20240805	68.99	9090	-22.66	20250206	5440	29.23	20250102	18770	-62.55	20240326	4160	68.99	20240805	1.01	N	315640	500	112 억	279684	N	N	1025	N	N
142	20250305	121044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6960	110	2	1.61	1000763250	142199	79.47	6950	7150	6880	8900	4800	6850	7037.77	1.25	-9532	7116	6982	6746	6612	6376	7050	6680	112	2050	500	4790	10	1	22421268	1561	-20.53	5.69	12	0.63	-339.00	1223.00	9940	20240610	-29.98	4160	20240805	67.31	9090	-23.43	20250206	5440	27.94	20250102	18770	-62.92	20240326	4160	67.31	20240805	1.01	N	315640	500	112 억	279684	N	N	1025	N	N
143	20250305	111037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7110	260	2	3.80	852571190	121071	67.66	6950	7150	6880	8900	4800	6850	7041.91	1.25	629	7116	6982	6746	6612	6376	7050	6680	112	2050	500	4790	10	1	22421268	1594	-20.97	5.81	12	0.54	-339.00	1223.00	9940	20240610	-28.47	4160	20240805	70.91	9090	-21.78	20250206	5440	30.70	20250102	18770	-62.12	20240326	4160	70.91	20240805	1.01	N	315640	500	112 억	279684	N	N	1025	N	N
144	20250305	101042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7090	240	2	3.50	648025525	92106	51.47	6950	7150	6880	8900	4800	6850	7035.65	1.25	5700	7116	6982	6746	6612	6376	7050	6680	112	2050	500	4790	10	1	22421268	1590	-20.91	5.80	12	0.41	-339.00	1223.00	9940	20240610	-28.67	4160	20240805	70.43	9090	-22.00	20250206	5440	30.33	20250102	18770	-62.23	20240326	4160	70.43	20240805	1.01	N	315640	500	112 억	279684	N	N	1025	N	N
145	20250305	091042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6950	100	2	1.46	219814840	31558	17.64	6950	7040	6880	8900	4800	6850	6965.42	1.25	680	7116	6982	6746	6612	6376	7050	6680	112	2050	500	4790	10	1	22421268	1558	-20.50	5.68	12	0.14	-339.00	1223.00	9940	20240610	-30.08	4160	20240805	67.07	9090	-23.54	20250206	5440	27.76	20250102	18770	-62.97	20240326	4160	67.07	20240805	1.01	N	315640	500	112 억	279684	N	N	1025	N	N
146	20250304	161030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6850	40	2	0.59	1195326235	178053	92.13	6700	6880	6510	8850	4770	6810	6713.10	1.37	-26352	7036	6922	6816	6702	6596	6980	6760	112	2040	500	4760	10	1	22421268	1536	-20.21	5.60	12	0.79	-339.00	1223.00	10231	20240220	-33.05	4160	20240805	64.66	9090	-24.64	20250206	5440	25.92	20250102	18770	-63.51	20240326	4160	64.66	20240805	1.04	N	315640	500	112 억	306513	N	N	1025	N	N
147	20250304	151027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6850	40	2	0.59	1111278160	165804	85.79	6700	6880	6510	8850	4770	6810	6702.36	1.37	-21338	7036	6922	6816	6702	6596	6980	6760	112	2040	500	4760	10	1	22421268	1536	-20.21	5.60	12	0.74	-339.00	1223.00	10231	20240220	-33.05	4160	20240805	64.66	9090	-24.64	20250206	5440	25.92	20250102	18770	-63.51	20240326	4160	64.66	20240805	1.04	N	315640	500	112 억	306513	N	N	3902	N	N
148	20250304	141032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6780	-30	5	-0.44	906748725	135932	70.34	6700	6860	6510	8850	4770	6810	6670.61	1.37	-16927	7036	6922	6816	6702	6596	6980	6760	112	2040	500	4760	10	1	22421268	1520	-20.00	5.54	12	0.61	-339.00	1223.00	10231	20240220	-33.73	4160	20240805	62.98	9090	-25.41	20250206	5440	24.63	20250102	18770	-63.88	20240326	4160	62.98	20240805	1.04	N	315640	500	112 억	306513	N	N	3902	N	N
149	20250304	131029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6860	50	2	0.73	754291915	113527	58.74	6700	6860	6510	8850	4770	6810	6644.16	1.37	-692	7036	6922	6816	6702	6596	6980	6760	112	2040	500	4760	10	1	22421268	1538	-20.24	5.61	12	0.51	-339.00	1223.00	10231	20240220	-32.95	4160	20240805	64.90	9090	-24.53	20250206	5440	26.10	20250102	18770	-63.45	20240326	4160	64.90	20240805	1.04	N	315640	500	112 억	306513	N	N	3902	N	N
150	20250304	121026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6700	-110	5	-1.62	671006075	101180	52.35	6700	6810	6510	8850	4770	6810	6631.81	1.37	-921	7036	6922	6816	6702	6596	6980	6760	112	2040	500	4760	10	1	22421268	1502	-19.76	5.48	12	0.45	-339.00	1223.00	10231	20240220	-34.51	4160	20240805	61.06	9090	-26.29	20250206	5440	23.16	20250102	18770	-64.30	20240326	4160	61.06	20240805	1.04	N	315640	500	112 억	306513	N	N	3902	N	N
151	20250304	111030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6700	-110	5	-1.62	560469315	84704	43.83	6700	6810	6510	8850	4770	6810	6616.80	1.37	-5377	7036	6922	6816	6702	6596	6980	6760	112	2040	500	4760	10	1	22421268	1502	-19.76	5.48	12	0.38	-339.00	1223.00	10231	20240220	-34.51	4160	20240805	61.06	9090	-26.29	20250206	5440	23.16	20250102	18770	-64.30	20240326	4160	61.06	20240805	1.04	N	315640	500	112 억	306513	N	N	3902	N	N
152	20250304	101024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6650	-160	5	-2.35	423545635	64182	33.21	6700	6810	6510	8850	4770	6810	6599.13	1.37	-5069	7036	6922	6816	6702	6596	6980	6760	112	2040	500	4760	10	1	22421268	1491	-19.62	5.44	12	0.29	-339.00	1223.00	10231	20240220	-35.00	4160	20240805	59.86	9090	-26.84	20250206	5440	22.24	20250102	18770	-64.57	20240326	4160	59.86	20240805	1.04	N	315640	500	112 억	306513	N	N	3902	N	N
153	20250304	091020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6570	-240	5	-3.52	124968885	18896	9.78	6700	6810	6540	8850	4770	6810	6613.51	1.37	-3707	7036	6922	6816	6702	6596	6980	6760	112	2040	500	4760	10	1	22421268	1473	-19.38	5.37	12	0.08	-339.00	1223.00	10231	20240220	-35.78	4160	20240805	57.93	9090	-27.72	20250206	5440	20.77	20250102	18770	-65.00	20240326	4160	57.93	20240805	1.04	N	315640	500	112 억	306513	N	N	3902	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History