KissMeData/419120/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	161320	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6980	130	2	1.90	847083365	119906	406.01	6950	7220	6810	8900	4800	6850	7064.93	0.70	-14030	7110	6980	6810	6680	6510	7045	6745	39	2050	500	4240	10	1	7774326	543	10.31	0.88	12	1.54	677.00	7919.00	10640	20240318	-34.40	5110	20241209	36.59	8220	-15.09	20250306	5390	29.50	20250203	9840	-29.07	20240401	5110	36.59	20241209	1.96	N	419120	500	38 억	54178	N	N	N	N
3	20250328	151324	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7010	160	2	2.34	828407985	117235	396.96	6950	7220	6810	8900	4800	6850	7066.22	0.70	-13891	7110	6980	6810	6680	6510	7045	6745	39	2050	500	4240	10	1	7774326	545	10.35	0.89	12	1.51	677.00	7919.00	10640	20240318	-34.12	5110	20241209	37.18	8220	-14.72	20250306	5390	30.06	20250203	9840	-28.76	20240401	5110	37.18	20241209	1.96	N	419120	500	38 억	54178	N	N	N	N
4	20250328	141328	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6930	80	2	1.17	741641425	104771	354.76	6950	7220	6810	8900	4800	6850	7078.69	0.70	-14819	7110	6980	6810	6680	6510	7045	6745	39	2050	500	4240	10	1	7774326	539	10.24	0.88	12	1.35	677.00	7919.00	10640	20240318	-34.87	5110	20241209	35.62	8220	-15.69	20250306	5390	28.57	20250203	9840	-29.57	20240401	5110	35.62	20241209	1.96	N	419120	500	38 억	54178	N	N	N	N
5	20250328	131322	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7040	190	2	2.77	666902435	94053	318.47	6950	7220	6810	8900	4800	6850	7090.71	0.70	-15988	7110	6980	6810	6680	6510	7045	6745	39	2050	500	4240	10	1	7774326	547	10.40	0.89	12	1.21	677.00	7919.00	10640	20240318	-33.83	5110	20241209	37.77	8220	-14.36	20250306	5390	30.61	20250203	9840	-28.46	20240401	5110	37.77	20241209	1.96	N	419120	500	38 억	54178	N	N	N	N
6	20250328	121320	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7040	190	2	2.77	603129085	85045	287.97	6950	7220	6810	8900	4800	6850	7091.88	0.70	-16088	7110	6980	6810	6680	6510	7045	6745	39	2050	500	4240	10	1	7774326	547	10.40	0.89	12	1.09	677.00	7919.00	10640	20240318	-33.83	5110	20241209	37.77	8220	-14.36	20250306	5390	30.61	20250203	9840	-28.46	20240401	5110	37.77	20241209	1.96	N	419120	500	38 억	54178	N	N	N	N
7	20250328	111318	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7070	220	2	3.21	553158835	77939	263.90	6950	7220	6810	8900	4800	6850	7097.33	0.70	-14111	7110	6980	6810	6680	6510	7045	6745	39	2050	500	4240	10	1	7774326	550	10.44	0.89	12	1.00	677.00	7919.00	10640	20240318	-33.55	5110	20241209	38.36	8220	-13.99	20250306	5390	31.17	20250203	9840	-28.15	20240401	5110	38.36	20241209	1.96	N	419120	500	38 억	54178	N	N	N	N
8	20250328	101327	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7090	240	2	3.50	461491975	64946	219.91	6950	7220	6810	8900	4800	6850	7105.78	0.70	-14495	7110	6980	6810	6680	6510	7045	6745	39	2050	500	4240	10	1	7774326	551	10.47	0.90	12	0.84	677.00	7919.00	10640	20240318	-33.36	5110	20241209	38.75	8220	-13.75	20250306	5390	31.54	20250203	9840	-27.95	20240401	5110	38.75	20241209	1.96	N	419120	500	38 억	54178	N	N	N	N
9	20250328	091336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6820	-30	5	-0.44	24629310	3568	12.08	6950	7050	6810	8900	4800	6850	6902.83	0.70	-1153	7110	6980	6810	6680	6510	7045	6745	39	2050	500	4240	10	1	7774326	530	10.07	0.86	12	0.05	677.00	7919.00	10640	20240318	-35.90	5110	20241209	33.46	8220	-17.03	20250306	5390	26.53	20250203	9840	-30.69	20240401	5110	33.46	20241209	1.96	N	419120	500	38 억	54178	N	N	N	N
10	20250327	162637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6850	110	2	1.63	197021310	28696	91.99	6690	6940	6640	8760	4720	6740	6865.83	0.74	-3655	7233	6986	6803	6556	6373	7110	6680	39	2020	500	4170	10	1	7774326	533	10.12	0.87	12	0.37	677.00	7919.00	10700	20240315	-35.98	5110	20241209	34.05	8220	-16.67	20250306	5390	27.09	20250203	10050	-31.84	20240327	5110	34.05	20241209	2.07	N	419120	500	38 억	57746	N	N	N	N
11	20250327	151322	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6870	130	2	1.93	187828390	27357	87.70	6690	6940	6640	8760	4720	6740	6865.83	0.74	-3772	7233	6986	6803	6556	6373	7110	6680	39	2020	500	4170	10	1	7774326	534	10.15	0.87	12	0.35	677.00	7919.00	10700	20240315	-35.79	5110	20241209	34.44	8220	-16.42	20250306	5390	27.46	20250203	10050	-31.64	20240327	5110	34.44	20241209	2.07	N	419120	500	38 억	57746	N	N	N	N
12	20250327	141326	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6910	170	2	2.52	142288530	20740	66.49	6690	6940	6640	8760	4720	6740	6860.58	0.74	-3554	7233	6986	6803	6556	6373	7110	6680	39	2020	500	4170	10	1	7774326	537	10.21	0.87	12	0.27	677.00	7919.00	10700	20240315	-35.42	5110	20241209	35.23	8220	-15.94	20250306	5390	28.20	20250203	10050	-31.24	20240327	5110	35.23	20241209	2.07	N	419120	500	38 억	57746	N	N	N	N
13	20250327	131317	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6910	170	2	2.52	115873830	16906	54.19	6690	6940	6640	8760	4720	6740	6854.01	0.74	-3490	7233	6986	6803	6556	6373	7110	6680	39	2020	500	4170	10	1	7774326	537	10.21	0.87	12	0.22	677.00	7919.00	10700	20240315	-35.42	5110	20241209	35.23	8220	-15.94	20250306	5390	28.20	20250203	10050	-31.24	20240327	5110	35.23	20241209	2.07	N	419120	500	38 억	57746	N	N	N	N
14	20250327	121330	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6900	160	2	2.37	79635790	11665	37.39	6690	6930	6640	8760	4720	6740	6826.90	0.74	-1430	7233	6986	6803	6556	6373	7110	6680	39	2020	500	4170	10	1	7774326	536	10.19	0.87	12	0.15	677.00	7919.00	10700	20240315	-35.51	5110	20241209	35.03	8220	-16.06	20250306	5390	28.01	20250203	10050	-31.34	20240327	5110	35.03	20241209	2.07	N	419120	500	38 억	57746	N	N	N	N
15	20250327	111323	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6850	110	2	1.63	54793880	8060	25.84	6690	6930	6640	8760	4720	6740	6798.25	0.74	-938	7233	6986	6803	6556	6373	7110	6680	39	2020	500	4170	10	1	7774326	533	10.12	0.87	12	0.10	677.00	7919.00	10700	20240315	-35.98	5110	20241209	34.05	8220	-16.67	20250306	5390	27.09	20250203	10050	-31.84	20240327	5110	34.05	20241209	2.07	N	419120	500	38 억	57746	N	N	N	N
16	20250327	101317	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6840	100	2	1.48	30699370	4533	14.53	6690	6870	6640	8760	4720	6740	6772.42	0.74	536	7233	6986	6803	6556	6373	7110	6680	39	2020	500	4170	10	1	7774326	532	10.10	0.86	12	0.06	677.00	7919.00	10700	20240315	-36.07	5110	20241209	33.86	8220	-16.79	20250306	5390	26.90	20250203	10050	-31.94	20240327	5110	33.86	20241209	2.07	N	419120	500	38 억	57746	N	N	N	N
17	20250327	091322	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6720	-20	5	-0.30	6904930	1034	3.31	6690	6720	6640	8760	4720	6740	6677.88	0.74	483	7233	6986	6803	6556	6373	7110	6680	39	2020	500	4170	10	1	7774326	522	9.93	0.85	12	0.01	677.00	7919.00	10700	20240315	-37.20	5110	20241209	31.51	8220	-18.25	20250306	5390	24.68	20250203	10050	-33.13	20240327	5110	31.51	20241209	2.07	N	419120	500	38 억	57746	N	N	N	N
18	20250326	161308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6740	70	2	1.05	210865005	31052	101.40	6640	7050	6620	8670	4670	6670	6790.73	0.79	-3775	6943	6806	6683	6546	6423	6745	6485	39	2000	500	4130	10	1	7774326	524	9.96	0.85	12	0.40	677.00	7919.00	11140	20240314	-39.50	5110	20241209	31.90	8220	-18.00	20250306	5390	25.05	20250203	10150	-33.60	20240326	5110	31.90	20241209	2.08	N	419120	500	38 억	61631	N	N	N	N
19	20250326	151308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6800	130	2	1.95	206665875	30430	99.37	6640	7050	6620	8670	4670	6670	6791.52	0.79	-3654	6943	6806	6683	6546	6423	6745	6485	39	2000	500	4130	10	1	7774326	529	10.04	0.86	12	0.39	677.00	7919.00	11140	20240314	-38.96	5110	20241209	33.07	8220	-17.27	20250306	5390	26.16	20250203	10150	-33.00	20240326	5110	33.07	20241209	2.08	N	419120	500	38 억	61631	N	N	N	N
20	20250326	141307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6830	160	2	2.40	169650005	24954	81.49	6640	7050	6620	8670	4670	6670	6798.51	0.79	-6767	6943	6806	6683	6546	6423	6745	6485	39	2000	500	4130	10	1	7774326	531	10.09	0.86	12	0.32	677.00	7919.00	11140	20240314	-38.69	5110	20241209	33.66	8220	-16.91	20250306	5390	26.72	20250203	10150	-32.71	20240326	5110	33.66	20241209	2.08	N	419120	500	38 억	61631	N	N	N	N
21	20250326	131311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6950	280	2	4.20	154488925	22731	74.23	6640	7050	6620	8670	4670	6670	6796.40	0.79	-7184	6943	6806	6683	6546	6423	6745	6485	39	2000	500	4130	10	1	7774326	540	10.27	0.88	12	0.29	677.00	7919.00	11140	20240314	-37.61	5110	20241209	36.01	8220	-15.45	20250306	5390	28.94	20250203	10150	-31.53	20240326	5110	36.01	20241209	2.08	N	419120	500	38 억	61631	N	N	N	N
22	20250326	121316	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6790	120	2	1.80	90833380	13509	44.12	6640	6840	6620	8670	4670	6670	6723.92	0.79	-5622	6943	6806	6683	6546	6423	6745	6485	39	2000	500	4130	10	1	7774326	528	10.03	0.86	12	0.17	677.00	7919.00	11140	20240314	-39.05	5110	20241209	32.88	8220	-17.40	20250306	5390	25.97	20250203	10150	-33.10	20240326	5110	32.88	20241209	2.08	N	419120	500	38 억	61631	N	N	N	N
23	20250326	111312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6710	40	2	0.60	47528625	7127	23.27	6640	6790	6620	8670	4670	6670	6668.81	0.79	-4750	6943	6806	6683	6546	6423	6745	6485	39	2000	500	4130	10	1	7774326	522	9.91	0.85	12	0.09	677.00	7919.00	11140	20240314	-39.77	5110	20241209	31.31	8220	-18.37	20250306	5390	24.49	20250203	10150	-33.89	20240326	5110	31.31	20241209	2.08	N	419120	500	38 억	61631	N	N	N	N
24	20250326	101312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6720	50	2	0.75	39259135	5894	19.25	6640	6790	6620	8670	4670	6670	6660.86	0.79	-4484	6943	6806	6683	6546	6423	6745	6485	39	2000	500	4130	10	1	7774326	522	9.93	0.85	12	0.08	677.00	7919.00	11140	20240314	-39.68	5110	20241209	31.51	8220	-18.25	20250306	5390	24.68	20250203	10150	-33.79	20240326	5110	31.51	20241209	2.08	N	419120	500	38 억	61631	N	N	N	N
25	20250326	091313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6650	-20	5	-0.30	15002405	2258	7.37	6640	6790	6620	8670	4670	6670	6644.11	0.79	-1571	6943	6806	6683	6546	6423	6745	6485	39	2000	500	4130	10	1	7774326	517	9.82	0.84	12	0.03	677.00	7919.00	11140	20240314	-40.31	5110	20241209	30.14	8220	-19.10	20250306	5390	23.38	20250203	10150	-34.48	20240326	5110	30.14	20241209	2.08	N	419120	500	38 억	61631	N	N	N	N
26	20250325	161301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6670	-110	5	-1.62	203148960	30514	179.05	6720	6820	6560	8810	4750	6780	6657.56	0.81	78	7066	6922	6826	6682	6586	6875	6635	39	2030	500	4200	10	1	7774326	519	9.85	0.84	12	0.39	677.00	7919.00	12100	20240313	-44.88	5110	20241209	30.53	8220	-18.86	20250306	5390	23.75	20250203	10150	-34.29	20240326	5110	30.53	20241209	2.08	N	419120	500	38 억	63087	N	N	N	N
27	20250325	151305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6620	-160	5	-2.36	191605120	28783	168.89	6720	6820	6560	8810	4750	6780	6656.88	0.81	122	7066	6922	6826	6682	6586	6875	6635	39	2030	500	4200	10	1	7774326	515	9.78	0.84	12	0.37	677.00	7919.00	12100	20240313	-45.29	5110	20241209	29.55	8220	-19.46	20250306	5390	22.82	20250203	10150	-34.78	20240326	5110	29.55	20241209	2.08	N	419120	500	38 억	63087	N	N	N	N
28	20250325	141301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6610	-170	5	-2.51	158058345	23690	139.01	6720	6820	6570	8810	4750	6780	6671.94	0.81	-566	7066	6922	6826	6682	6586	6875	6635	39	2030	500	4200	10	1	7774326	514	9.76	0.83	12	0.30	677.00	7919.00	12100	20240313	-45.37	5110	20241209	29.35	8220	-19.59	20250306	5390	22.63	20250203	10150	-34.88	20240326	5110	29.35	20241209	2.08	N	419120	500	38 억	63087	N	N	N	N
29	20250325	131353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6650	-130	5	-1.92	111104735	16584	97.31	6720	6820	6650	8810	4750	6780	6699.51	0.81	897	7066	6922	6826	6682	6586	6875	6635	39	2030	500	4200	10	1	7774326	517	9.82	0.84	12	0.21	677.00	7919.00	12100	20240313	-45.04	5110	20241209	30.14	8220	-19.10	20250306	5390	23.38	20250203	10150	-34.48	20240326	5110	30.14	20241209	2.08	N	419120	500	38 억	63087	N	N	N	N
30	20250325	121302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6660	-120	5	-1.77	101057685	15075	88.46	6720	6820	6650	8810	4750	6780	6703.66	0.81	978	7066	6922	6826	6682	6586	6875	6635	39	2030	500	4200	10	1	7774326	518	9.84	0.84	12	0.19	677.00	7919.00	12100	20240313	-44.96	5110	20241209	30.33	8220	-18.98	20250306	5390	23.56	20250203	10150	-34.38	20240326	5110	30.33	20241209	2.08	N	419120	500	38 억	63087	N	N	N	N
31	20250325	111302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6740	-40	5	-0.59	72965675	10870	63.78	6720	6820	6660	8810	4750	6780	6712.57	0.81	1597	7066	6922	6826	6682	6586	6875	6635	39	2030	500	4200	10	1	7774326	524	9.96	0.85	12	0.14	677.00	7919.00	12100	20240313	-44.30	5110	20241209	31.90	8220	-18.00	20250306	5390	25.05	20250203	10150	-33.60	20240326	5110	31.90	20241209	2.08	N	419120	500	38 억	63087	N	N	N	N
32	20250325	101313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6760	-20	5	-0.29	60838565	9069	53.22	6720	6820	6660	8810	4750	6780	6708.41	0.81	1795	7066	6922	6826	6682	6586	6875	6635	39	2030	500	4200	10	1	7774326	526	9.99	0.85	12	0.12	677.00	7919.00	12100	20240313	-44.13	5110	20241209	32.29	8220	-17.76	20250306	5390	25.42	20250203	10150	-33.40	20240326	5110	32.29	20241209	2.08	N	419120	500	38 억	63087	N	N	N	N
33	20250325	091314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6780	0	3	0.00	9052710	1340	7.86	6720	6820	6720	8810	4750	6780	6755.75	0.81	414	7066	6922	6826	6682	6586	6875	6635	39	2030	500	4200	10	1	7774326	527	10.01	0.86	12	0.02	677.00	7919.00	12100	20240313	-43.97	5110	20241209	32.68	8220	-17.52	20250306	5390	25.79	20250203	10150	-33.20	20240326	5110	32.68	20241209	2.08	N	419120	500	38 억	63087	N	N	N	N
34	20250324	161258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6780	-40	5	-0.59	115268990	16992	48.34	6800	6970	6730	8860	4780	6820	6783.72	0.79	401	7146	6982	6886	6722	6626	6935	6675	39	2040	500	4220	10	1	7774326	527	10.01	0.86	12	0.22	677.00	7919.00	12100	20240313	-43.97	5110	20241209	32.68	8220	-17.52	20250306	5390	25.79	20250203	10150	-33.20	20240326	5110	32.68	20241209	2.07	N	419120	500	38 억	61157	N	N	N	N
35	20250324	151307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6760	-60	5	-0.88	108922110	16054	45.68	6800	6970	6730	8860	4780	6820	6784.73	0.79	1020	7146	6982	6886	6722	6626	6935	6675	39	2040	500	4220	10	1	7774326	526	9.99	0.85	12	0.21	677.00	7919.00	12100	20240313	-44.13	5110	20241209	32.29	8220	-17.76	20250306	5390	25.42	20250203	10150	-33.40	20240326	5110	32.29	20241209	2.07	N	419120	500	38 억	61157	N	N	N	N
36	20250324	141309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6750	-70	5	-1.03	89515005	13184	37.51	6800	6970	6730	8860	4780	6820	6789.67	0.79	1686	7146	6982	6886	6722	6626	6935	6675	39	2040	500	4220	10	1	7774326	525	9.97	0.85	12	0.17	677.00	7919.00	12100	20240313	-44.21	5110	20241209	32.09	8220	-17.88	20250306	5390	25.23	20250203	10150	-33.50	20240326	5110	32.09	20241209	2.07	N	419120	500	38 억	61157	N	N	N	N
37	20250324	131309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6780	-40	5	-0.59	72012275	10597	30.15	6800	6970	6730	8860	4780	6820	6795.53	0.79	1971	7146	6982	6886	6722	6626	6935	6675	39	2040	500	4220	10	1	7774326	527	10.01	0.86	12	0.14	677.00	7919.00	12100	20240313	-43.97	5110	20241209	32.68	8220	-17.52	20250306	5390	25.79	20250203	10150	-33.20	20240326	5110	32.68	20241209	2.07	N	419120	500	38 억	61157	N	N	N	N
38	20250324	121307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6780	-40	5	-0.59	67240860	9895	28.15	6800	6970	6730	8860	4780	6820	6795.44	0.79	1876	7146	6982	6886	6722	6626	6935	6675	39	2040	500	4220	10	1	7774326	527	10.01	0.86	12	0.13	677.00	7919.00	12100	20240313	-43.97	5110	20241209	32.68	8220	-17.52	20250306	5390	25.79	20250203	10150	-33.20	20240326	5110	32.68	20241209	2.07	N	419120	500	38 억	61157	N	N	N	N
39	20250324	111306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6830	10	2	0.15	55534190	8175	23.26	6800	6970	6730	8860	4780	6820	6793.17	0.79	1611	7146	6982	6886	6722	6626	6935	6675	39	2040	500	4220	10	1	7774326	531	10.09	0.86	12	0.11	677.00	7919.00	12100	20240313	-43.55	5110	20241209	33.66	8220	-16.91	20250306	5390	26.72	20250203	10150	-32.71	20240326	5110	33.66	20241209	2.07	N	419120	500	38 억	61157	N	N	N	N
40	20250324	101303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6810	-10	5	-0.15	45294020	6674	18.99	6800	6970	6730	8860	4780	6820	6786.64	0.79	1434	7146	6982	6886	6722	6626	6935	6675	39	2040	500	4220	10	1	7774326	529	10.06	0.86	12	0.09	677.00	7919.00	12100	20240313	-43.72	5110	20241209	33.27	8220	-17.15	20250306	5390	26.35	20250203	10150	-32.91	20240326	5110	33.27	20241209	2.07	N	419120	500	38 억	61157	N	N	N	N
41	20250324	091305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6820	0	3	0.00	21309080	3145	8.95	6800	6820	6730	8860	4780	6820	6775.54	0.79	629	7146	6982	6886	6722	6626	6935	6675	39	2040	500	4220	10	1	7774326	530	10.07	0.86	12	0.04	677.00	7919.00	12100	20240313	-43.64	5110	20241209	33.46	8220	-17.03	20250306	5390	26.53	20250203	10150	-32.81	20240326	5110	33.46	20241209	2.07	N	419120	500	38 억	61157	N	N	N	N
42	20250321	161320	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6820	-160	5	-2.29	223628345	32520	63.45	6960	7050	6790	9070	4890	6980	6876.91	0.78	-35	7186	7082	6996	6892	6806	7135	6945	39	2090	500	4320	10	1	7774326	530	16.39	0.91	12	0.42	416.00	7482.00	12120	20240311	-43.73	5110	20241209	33.46	8220	-17.03	20250306	5390	26.53	20250203	10150	-32.81	20240326	5110	33.46	20241209	2.01	N	419120	500	38 억	60651	N	N	N	N
43	20250321	151306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6820	-160	5	-2.29	199136315	28925	56.43	6960	7050	6790	9070	4890	6980	6884.57	0.78	-62	7186	7082	6996	6892	6806	7135	6945	39	2090	500	4320	10	1	7774326	530	16.39	0.91	12	0.37	416.00	7482.00	12120	20240311	-43.73	5110	20241209	33.46	8220	-17.03	20250306	5390	26.53	20250203	10150	-32.81	20240326	5110	33.46	20241209	2.01	N	419120	500	38 억	60651	N	N	N	N
44	20250321	141307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6910	-70	5	-1.00	176701665	25650	50.04	6960	7050	6790	9070	4890	6980	6888.95	0.78	7	7186	7082	6996	6892	6806	7135	6945	39	2090	500	4320	10	1	7774326	537	16.61	0.92	12	0.33	416.00	7482.00	12120	20240311	-42.99	5110	20241209	35.23	8220	-15.94	20250306	5390	28.20	20250203	10150	-31.92	20240326	5110	35.23	20241209	2.01	N	419120	500	38 억	60651	N	N	N	N
45	20250321	131308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6920	-60	5	-0.86	140009895	20323	39.65	6960	7050	6790	9070	4890	6980	6889.23	0.78	584	7186	7082	6996	6892	6806	7135	6945	39	2090	500	4320	10	1	7774326	538	16.63	0.92	12	0.26	416.00	7482.00	12120	20240311	-42.90	5110	20241209	35.42	8220	-15.82	20250306	5390	28.39	20250203	10150	-31.82	20240326	5110	35.42	20241209	2.01	N	419120	500	38 억	60651	N	N	N	N
46	20250321	121307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6940	-40	5	-0.57	128533305	18669	36.42	6960	7050	6790	9070	4890	6980	6884.85	0.78	830	7186	7082	6996	6892	6806	7135	6945	39	2090	500	4320	10	1	7774326	540	16.68	0.93	12	0.24	416.00	7482.00	12120	20240311	-42.74	5110	20241209	35.81	8220	-15.57	20250306	5390	28.76	20250203	10150	-31.63	20240326	5110	35.81	20241209	2.01	N	419120	500	38 억	60651	N	N	N	N
47	20250321	111308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6930	-50	5	-0.72	115084445	16721	32.62	6960	7050	6790	9070	4890	6980	6882.63	0.78	-79	7186	7082	6996	6892	6806	7135	6945	39	2090	500	4320	10	1	7774326	539	16.66	0.93	12	0.22	416.00	7482.00	12120	20240311	-42.82	5110	20241209	35.62	8220	-15.69	20250306	5390	28.57	20250203	10150	-31.72	20240326	5110	35.62	20241209	2.01	N	419120	500	38 억	60651	N	N	N	N
48	20250321	101309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6850	-130	5	-1.86	94264735	13704	26.74	6960	7050	6790	9070	4890	6980	6878.63	0.78	-607	7186	7082	6996	6892	6806	7135	6945	39	2090	500	4320	10	1	7774326	533	16.47	0.92	12	0.18	416.00	7482.00	12120	20240311	-43.48	5110	20241209	34.05	8220	-16.67	20250306	5390	27.09	20250203	10150	-32.51	20240326	5110	34.05	20241209	2.01	N	419120	500	38 억	60651	N	N	N	N
49	20250321	091316	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6970	-10	5	-0.14	21019380	3016	5.88	6960	7050	6950	9070	4890	6980	6969.29	0.78	-964	7186	7082	6996	6892	6806	7135	6945	39	2090	500	4320	10	1	7774326	542	16.75	0.93	12	0.04	416.00	7482.00	12120	20240311	-42.49	5110	20241209	36.40	8220	-15.21	20250306	5390	29.31	20250203	10150	-31.33	20240326	5110	36.40	20241209	2.01	N	419120	500	38 억	60651	N	N	N	N
50	20250320	161932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6980	60	2	0.87	357520960	51015	11.89	6920	7100	6910	8990	4850	6920	7008.16	0.84	-5016	8073	7496	7183	6606	6293	7785	6895	39	2070	500	4290	10	1	7774326	543	16.78	0.93	12	0.66	416.00	7482.00	12120	20240311	-42.41	5110	20241209	36.59	8220	-15.09	20250306	5390	29.50	20250203	10390	-32.82	20240320	5110	36.59	20241209	2.01	N	419120	500	38 억	65590	N	N	N	N
51	20250320	151303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6990	70	2	1.01	301606210	43008	10.03	6920	7100	6910	8990	4850	6920	7012.79	0.84	-4492	8073	7496	7183	6606	6293	7785	6895	39	2070	500	4290	10	1	7774326	543	16.80	0.93	12	0.55	416.00	7482.00	12120	20240311	-42.33	5110	20241209	36.79	8220	-14.96	20250306	5390	29.68	20250203	10390	-32.72	20240320	5110	36.79	20241209	2.01	N	419120	500	38 억	65590	N	N	N	N
52	20250320	141308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6980	60	2	0.87	268870785	38335	8.94	6920	7100	6910	8990	4850	6920	7013.72	0.84	-3076	8073	7496	7183	6606	6293	7785	6895	39	2070	500	4290	10	1	7774326	543	16.78	0.93	12	0.49	416.00	7482.00	12120	20240311	-42.41	5110	20241209	36.59	8220	-15.09	20250306	5390	29.50	20250203	10390	-32.82	20240320	5110	36.59	20241209	2.01	N	419120	500	38 억	65590	N	N	N	N
53	20250320	131307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7010	90	2	1.30	237085245	33786	7.88	6920	7100	6910	8990	4850	6920	7017.26	0.84	-3122	8073	7496	7183	6606	6293	7785	6895	39	2070	500	4290	10	1	7774326	545	16.85	0.94	12	0.43	416.00	7482.00	12120	20240311	-42.16	5110	20241209	37.18	8220	-14.72	20250306	5390	30.06	20250203	10390	-32.53	20240320	5110	37.18	20241209	2.01	N	419120	500	38 억	65590	N	N	N	N
54	20250320	121304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7050	130	2	1.88	196855575	28059	6.54	6920	7100	6910	8990	4850	6920	7015.77	0.84	-2571	8073	7496	7183	6606	6293	7785	6895	39	2070	500	4290	10	1	7774326	548	16.95	0.94	12	0.36	416.00	7482.00	12120	20240311	-41.83	5110	20241209	37.96	8220	-14.23	20250306	5390	30.80	20250203	10390	-32.15	20240320	5110	37.96	20241209	2.01	N	419120	500	38 억	65590	N	N	N	N
55	20250320	111304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7070	150	2	2.17	176866115	25224	5.88	6920	7100	6910	8990	4850	6920	7011.82	0.84	-2576	8073	7496	7183	6606	6293	7785	6895	39	2070	500	4290	10	1	7774326	550	17.00	0.94	12	0.32	416.00	7482.00	12120	20240311	-41.67	5110	20241209	38.36	8220	-13.99	20250306	5390	31.17	20250203	10390	-31.95	20240320	5110	38.36	20241209	2.01	N	419120	500	38 억	65590	N	N	N	N
56	20250320	101303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7060	140	2	2.02	123346685	17653	4.12	6920	7100	6910	8990	4850	6920	6987.29	0.84	-2017	8073	7496	7183	6606	6293	7785	6895	39	2070	500	4290	10	1	7774326	549	16.97	0.94	12	0.23	416.00	7482.00	12120	20240311	-41.75	5110	20241209	38.16	8220	-14.11	20250306	5390	30.98	20250203	10390	-32.05	20240320	5110	38.16	20241209	2.01	N	419120	500	38 억	65590	N	N	N	N
57	20250320	091307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7000	80	2	1.16	26773130	3836	0.89	6920	7100	6910	8990	4850	6920	6979.44	0.84	374	8073	7496	7183	6606	6293	7785	6895	39	2070	500	4290	10	1	7774326	544	16.83	0.94	12	0.05	416.00	7482.00	12120	20240311	-42.24	5110	20241209	36.99	8220	-14.84	20250306	5390	29.87	20250203	10390	-32.63	20240320	5110	36.99	20241209	2.01	N	419120	500	38 억	65590	N	N	N	N
58	20250319	161256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6920	40	2	0.58	3109381050	428243	1674.79	6870	7760	6870	8940	4820	6880	7263.30	0.83	66	6993	6936	6863	6806	6733	6900	6770	39	2060	500	4260	10	1	7774326	538	16.63	0.92	12	5.51	416.00	7482.00	12120	20240311	-42.90	5110	20241209	35.42	8220	-15.82	20250306	5390	28.39	20250203	10400	-33.46	20240319	5110	35.42	20241209	2.01	N	419120	500	38 억	64873	N	N	N	N
59	20250319	151300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6960	80	2	1.16	3028546490	416590	1629.21	6870	7760	6870	8940	4820	6880	7269.85	0.83	-226	6993	6936	6863	6806	6733	6900	6770	39	2060	500	4260	10	1	7774326	541	16.73	0.93	12	5.36	416.00	7482.00	12120	20240311	-42.57	5110	20241209	36.20	8220	-15.33	20250306	5390	29.13	20250203	10400	-33.08	20240319	5110	36.20	20241209	2.01	N	419120	500	38 억	64873	N	N	N	N
60	20250319	141303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7050	170	2	2.47	2844898595	390272	1526.29	6870	7760	6870	8940	4820	6880	7289.53	0.83	-10770	6993	6936	6863	6806	6733	6900	6770	39	2060	500	4260	10	1	7774326	548	16.95	0.94	12	5.02	416.00	7482.00	12120	20240311	-41.83	5110	20241209	37.96	8220	-14.23	20250306	5390	30.80	20250203	10400	-32.21	20240319	5110	37.96	20241209	2.01	N	419120	500	38 억	64873	N	N	N	N
61	20250319	131302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7140	260	2	3.78	2766811715	379215	1483.05	6870	7760	6870	8940	4820	6880	7296.16	0.83	-13886	6993	6936	6863	6806	6733	6900	6770	39	2060	500	4260	10	1	7774326	555	17.16	0.95	12	4.88	416.00	7482.00	12120	20240311	-41.09	5110	20241209	39.73	8220	-13.14	20250306	5390	32.47	20250203	10400	-31.35	20240319	5110	39.73	20241209	2.01	N	419120	500	38 억	64873	N	N	N	N
62	20250319	121300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7130	250	2	3.63	2697495245	369426	1444.76	6870	7760	6870	8940	4820	6880	7301.86	0.83	-13740	6993	6936	6863	6806	6733	6900	6770	39	2060	500	4260	10	1	7774326	554	17.14	0.95	12	4.75	416.00	7482.00	12120	20240311	-41.17	5110	20241209	39.53	8220	-13.26	20250306	5390	32.28	20250203	10400	-31.44	20240319	5110	39.53	20241209	2.01	N	419120	500	38 억	64873	N	N	N	N
63	20250319	111300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7120	240	2	3.49	2669348195	365473	1429.30	6870	7760	6870	8940	4820	6880	7303.82	0.83	-13503	6993	6936	6863	6806	6733	6900	6770	39	2060	500	4260	10	1	7774326	554	17.12	0.95	12	4.70	416.00	7482.00	12120	20240311	-41.25	5110	20241209	39.33	8220	-13.38	20250306	5390	32.10	20250203	10400	-31.54	20240319	5110	39.33	20241209	2.01	N	419120	500	38 억	64873	N	N	N	N
64	20250319	101300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7180	300	2	4.36	2473898585	338133	1322.38	6870	7760	6870	8940	4820	6880	7316.35	0.83	-9846	6993	6936	6863	6806	6733	6900	6770	39	2060	500	4260	10	1	7774326	558	17.26	0.96	12	4.35	416.00	7482.00	12120	20240311	-40.76	5110	20241209	40.51	8220	-12.65	20250306	5390	33.21	20250203	10400	-30.96	20240319	5110	40.51	20241209	2.01	N	419120	500	38 억	64873	N	N	N	N
65	20250319	091307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7350	470	2	6.83	1588538650	215302	842.01	6870	7760	6870	8940	4820	6880	7378.19	0.83	-3181	6993	6936	6863	6806	6733	6900	6770	39	2060	500	4260	10	1	7774326	571	17.67	0.98	12	2.77	416.00	7482.00	12120	20240311	-39.36	5110	20241209	43.84	8220	-10.58	20250306	5390	36.36	20250203	10400	-29.33	20240319	5110	43.84	20241209	2.01	N	419120	500	38 억	64873	N	N	N	N
66	20250318	161253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6880	0	3	0.00	157799435	23034	68.80	6920	6920	6790	8940	4820	6880	6850.70	0.88	-5171	7013	6946	6843	6776	6673	6980	6810	39	2060	500	4260	10	1	7774326	535	16.54	0.92	12	0.30	416.00	7482.00	12120	20240311	-43.23	5110	20241209	34.64	8220	-16.30	20250306	5390	27.64	20250203	10640	-35.34	20240318	5110	34.64	20241209	2.04	N	419120	500	38 억	68784	N	N	N	N
67	20250318	151300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6870	-10	5	-0.15	142936285	20872	62.34	6920	6920	6790	8940	4820	6880	6848.23	0.88	-4965	7013	6946	6843	6776	6673	6980	6810	39	2060	500	4260	10	1	7774326	534	16.51	0.92	12	0.27	416.00	7482.00	12120	20240311	-43.32	5110	20241209	34.44	8220	-16.42	20250306	5390	27.46	20250203	10640	-35.43	20240318	5110	34.44	20241209	2.04	N	419120	500	38 억	68784	N	N	N	N
68	20250318	141256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6840	-40	5	-0.58	108403760	15838	47.31	6920	6920	6790	8940	4820	6880	6844.54	0.88	-4889	7013	6946	6843	6776	6673	6980	6810	39	2060	500	4260	10	1	7774326	532	16.44	0.91	12	0.20	416.00	7482.00	12120	20240311	-43.56	5110	20241209	33.86	8220	-16.79	20250306	5390	26.90	20250203	10640	-35.71	20240318	5110	33.86	20241209	2.04	N	419120	500	38 억	68784	N	N	N	N
69	20250318	131256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6810	-70	5	-1.02	91821070	13404	40.04	6920	6920	6790	8940	4820	6880	6850.27	0.88	-4174	7013	6946	6843	6776	6673	6980	6810	39	2060	500	4260	10	1	7774326	529	16.37	0.91	12	0.17	416.00	7482.00	12120	20240311	-43.81	5110	20241209	33.27	8220	-17.15	20250306	5390	26.35	20250203	10640	-36.00	20240318	5110	33.27	20241209	2.04	N	419120	500	38 억	68784	N	N	N	N
70	20250318	121258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6840	-40	5	-0.58	82653910	12062	36.03	6920	6920	6790	8940	4820	6880	6852.42	0.88	-3759	7013	6946	6843	6776	6673	6980	6810	39	2060	500	4260	10	1	7774326	532	16.44	0.91	12	0.16	416.00	7482.00	12120	20240311	-43.56	5110	20241209	33.86	8220	-16.79	20250306	5390	26.90	20250203	10640	-35.71	20240318	5110	33.86	20241209	2.04	N	419120	500	38 억	68784	N	N	N	N
71	20250318	111256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6840	-40	5	-0.58	73686880	10748	32.10	6920	6920	6790	8940	4820	6880	6855.87	0.88	-3546	7013	6946	6843	6776	6673	6980	6810	39	2060	500	4260	10	1	7774326	532	16.44	0.91	12	0.14	416.00	7482.00	12120	20240311	-43.56	5110	20241209	33.86	8220	-16.79	20250306	5390	26.90	20250203	10640	-35.71	20240318	5110	33.86	20241209	2.04	N	419120	500	38 억	68784	N	N	N	N
72	20250318	101259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6880	0	3	0.00	46148820	6715	20.06	6920	6920	6830	8940	4820	6880	6872.50	0.88	-3415	7013	6946	6843	6776	6673	6980	6810	39	2060	500	4260	10	1	7774326	535	16.54	0.92	12	0.09	416.00	7482.00	12120	20240311	-43.23	5110	20241209	34.64	8220	-16.30	20250306	5390	27.64	20250203	10640	-35.34	20240318	5110	34.64	20241209	2.04	N	419120	500	38 억	68784	N	N	N	N
73	20250318	091301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6890	10	2	0.15	28436970	4133	12.34	6920	6920	6830	8940	4820	6880	6880.47	0.88	-3399	7013	6946	6843	6776	6673	6980	6810	39	2060	500	4260	10	1	7774326	536	16.56	0.92	12	0.05	416.00	7482.00	12120	20240311	-43.15	5110	20241209	34.83	8220	-16.18	20250306	5390	27.83	20250203	10640	-35.24	20240318	5110	34.83	20241209	2.04	N	419120	500	38 억	68784	N	N	N	N
74	20250317	161253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6880	130	2	1.93	226241335	33126	201.53	6790	6910	6740	8770	4730	6750	6829.66	0.87	1079	6843	6796	6713	6666	6583	6820	6690	39	2020	500	4180	10	1	7774326	535	16.54	0.92	12	0.43	416.00	7482.00	12120	20240311	-43.23	5110	20241209	34.64	8220	-16.30	20250306	5390	27.64	20250203	10640	-35.34	20240318	5110	34.64	20241209	2.03	N	419120	500	38 억	67705	N	N	N	N
75	20250317	151252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6870	120	2	1.78	216289415	31680	192.74	6790	6910	6740	8770	4730	6750	6827.32	0.87	1134	6843	6796	6713	6666	6583	6820	6690	39	2020	500	4180	10	1	7774326	534	16.51	0.92	12	0.41	416.00	7482.00	12120	20240311	-43.32	5110	20241209	34.44	8220	-16.42	20250306	5390	27.46	20250203	10640	-35.43	20240318	5110	34.44	20241209	2.03	N	419120	500	38 억	67705	N	N	N	N
76	20250317	141254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6880	130	2	1.93	150052540	22040	134.09	6790	6880	6740	8770	4730	6750	6808.19	0.87	425	6843	6796	6713	6666	6583	6820	6690	39	2020	500	4180	10	1	7774326	535	16.54	0.92	12	0.28	416.00	7482.00	12120	20240311	-43.23	5110	20241209	34.64	8220	-16.30	20250306	5390	27.64	20250203	10640	-35.34	20240318	5110	34.64	20241209	2.03	N	419120	500	38 억	67705	N	N	N	N
77	20250317	131253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6840	90	2	1.33	120726755	17760	108.05	6790	6880	6740	8770	4730	6750	6797.68	0.87	833	6843	6796	6713	6666	6583	6820	6690	39	2020	500	4180	10	1	7774326	532	16.44	0.91	12	0.23	416.00	7482.00	12120	20240311	-43.56	5110	20241209	33.86	8220	-16.79	20250306	5390	26.90	20250203	10640	-35.71	20240318	5110	33.86	20241209	2.03	N	419120	500	38 억	67705	N	N	N	N
78	20250317	121252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6810	60	2	0.89	71052375	10485	63.79	6790	6820	6740	8770	4730	6750	6776.57	0.87	112	6843	6796	6713	6666	6583	6820	6690	39	2020	500	4180	10	1	7774326	529	16.37	0.91	12	0.13	416.00	7482.00	12120	20240311	-43.81	5110	20241209	33.27	8220	-17.15	20250306	5390	26.35	20250203	10640	-36.00	20240318	5110	33.27	20241209	2.03	N	419120	500	38 억	67705	N	N	N	N
79	20250317	111251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6780	30	2	0.44	49584705	7325	44.56	6790	6820	6740	8770	4730	6750	6769.24	0.87	103	6843	6796	6713	6666	6583	6820	6690	39	2020	500	4180	10	1	7774326	527	16.30	0.91	12	0.09	416.00	7482.00	12120	20240311	-44.06	5110	20241209	32.68	8220	-17.52	20250306	5390	25.79	20250203	10640	-36.28	20240318	5110	32.68	20241209	2.03	N	419120	500	38 억	67705	N	N	N	N
80	20250317	101251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6770	20	2	0.30	35785075	5292	32.20	6790	6820	6740	8770	4730	6750	6762.11	0.87	-61	6843	6796	6713	6666	6583	6820	6690	39	2020	500	4180	10	1	7774326	526	16.27	0.90	12	0.07	416.00	7482.00	12120	20240311	-44.14	5110	20241209	32.49	8220	-17.64	20250306	5390	25.60	20250203	10640	-36.37	20240318	5110	32.49	20241209	2.03	N	419120	500	38 억	67705	N	N	N	N
81	20250317	091254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6790	40	2	0.59	25957250	3838	23.35	6790	6820	6740	8770	4730	6750	6763.22	0.87	-360	6843	6796	6713	6666	6583	6820	6690	39	2020	500	4180	10	1	7774326	528	16.32	0.91	12	0.05	416.00	7482.00	12120	20240311	-43.98	5110	20241209	32.88	8220	-17.40	20250306	5390	25.97	20250203	10640	-36.18	20240318	5110	32.88	20241209	2.03	N	419120	500	38 억	67705	N	N	N	N
82	20250314	161246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6750	120	2	1.81	107778150	16103	41.96	6630	6760	6630	8610	4650	6630	6692.51	0.82	4354	6896	6762	6696	6562	6496	6730	6530	39	1980	500	4110	10	1	7774326	525	16.23	0.90	12	0.21	416.00	7482.00	12120	20240311	-44.31	5110	20241209	32.09	8220	-17.88	20250306	5390	25.23	20250203	11140	-39.41	20240314	5110	32.09	20241209	2.03	N	419120	500	38 억	63370	N	N	N	N
83	20250314	151256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6740	110	2	1.66	101635940	15193	39.59	6630	6760	6630	8610	4650	6630	6689.66	0.82	4361	6896	6762	6696	6562	6496	6730	6530	39	1980	500	4110	10	1	7774326	524	16.20	0.90	12	0.20	416.00	7482.00	12120	20240311	-44.39	5110	20241209	31.90	8220	-18.00	20250306	5390	25.05	20250203	11140	-39.50	20240314	5110	31.90	20241209	2.03	N	419120	500	38 억	63370	N	N	N	N
84	20250314	141249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6750	120	2	1.81	90463810	13536	35.27	6630	6750	6630	8610	4650	6630	6683.20	0.82	3718	6896	6762	6696	6562	6496	6730	6530	39	1980	500	4110	10	1	7774326	525	16.23	0.90	12	0.17	416.00	7482.00	12120	20240311	-44.31	5110	20241209	32.09	8220	-17.88	20250306	5390	25.23	20250203	11140	-39.41	20240314	5110	32.09	20241209	2.03	N	419120	500	38 억	63370	N	N	N	N
85	20250314	131248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6680	50	2	0.75	69493730	10406	27.11	6630	6720	6630	8610	4650	6630	6678.24	0.82	2262	6896	6762	6696	6562	6496	6730	6530	39	1980	500	4110	10	1	7774326	519	16.06	0.89	12	0.13	416.00	7482.00	12120	20240311	-44.88	5110	20241209	30.72	8220	-18.73	20250306	5390	23.93	20250203	11140	-40.04	20240314	5110	30.72	20241209	2.03	N	419120	500	38 억	63370	N	N	N	N
86	20250314	121249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6690	60	2	0.90	58826820	8807	22.95	6630	6720	6630	8610	4650	6630	6679.55	0.82	1876	6896	6762	6696	6562	6496	6730	6530	39	1980	500	4110	10	1	7774326	520	16.08	0.89	12	0.11	416.00	7482.00	12120	20240311	-44.80	5110	20241209	30.92	8220	-18.61	20250306	5390	24.12	20250203	11140	-39.95	20240314	5110	30.92	20241209	2.03	N	419120	500	38 억	63370	N	N	N	N
87	20250314	111250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6720	90	2	1.36	46643010	6983	18.20	6630	6720	6630	8610	4650	6630	6679.51	0.82	1432	6896	6762	6696	6562	6496	6730	6530	39	1980	500	4110	10	1	7774326	522	16.15	0.90	12	0.09	416.00	7482.00	12120	20240311	-44.55	5110	20241209	31.51	8220	-18.25	20250306	5390	24.68	20250203	11140	-39.68	20240314	5110	31.51	20241209	2.03	N	419120	500	38 억	63370	N	N	N	N
88	20250314	101247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6690	60	2	0.90	33080050	4960	12.92	6630	6720	6630	8610	4650	6630	6669.36	0.82	1852	6896	6762	6696	6562	6496	6730	6530	39	1980	500	4110	10	1	7774326	520	16.08	0.89	12	0.06	416.00	7482.00	12120	20240311	-44.80	5110	20241209	30.92	8220	-18.61	20250306	5390	24.12	20250203	11140	-39.95	20240314	5110	30.92	20241209	2.03	N	419120	500	38 억	63370	N	N	N	N
89	20250314	091253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6660	30	2	0.45	6467980	970	2.53	6630	6720	6630	8610	4650	6630	6668.02	0.82	405	6896	6762	6696	6562	6496	6730	6530	39	1980	500	4110	10	1	7774326	518	16.01	0.89	12	0.01	416.00	7482.00	12120	20240311	-45.05	5110	20241209	30.33	8220	-18.98	20250306	5390	23.56	20250203	11140	-40.22	20240314	5110	30.33	20241209	2.03	N	419120	500	38 억	63370	N	N	N	N
90	20250313	161239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6630	-90	5	-1.34	249595340	37160	149.65	6800	6830	6630	8730	4710	6720	6716.87	0.72	6702	6900	6810	6760	6670	6620	6855	6715	39	2010	500	4160	10	1	7774326	515	15.94	0.89	12	0.48	416.00	7482.00	12120	20240311	-45.30	5110	20241209	29.75	8220	-19.34	20250306	5390	23.01	20250203	12100	-45.21	20240313	5110	29.75	20241209	2.04	N	419120	500	38 억	55968	N	N	N	N
91	20250313	151240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6660	-60	5	-0.89	230911650	34347	138.32	6800	6830	6660	8730	4710	6720	6722.91	0.72	7366	6900	6810	6760	6670	6620	6855	6715	39	2010	500	4160	10	1	7774326	518	16.01	0.89	12	0.44	416.00	7482.00	12120	20240311	-45.05	5110	20241209	30.33	8220	-18.98	20250306	5390	23.56	20250203	12100	-44.96	20240313	5110	30.33	20241209	2.04	N	419120	500	38 억	55968	N	N	N	N
92	20250313	141241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6700	-20	5	-0.30	199113830	29585	119.14	6800	6830	6670	8730	4710	6720	6730.23	0.72	7671	6900	6810	6760	6670	6620	6855	6715	39	2010	500	4160	10	1	7774326	521	16.11	0.90	12	0.38	416.00	7482.00	12120	20240311	-44.72	5110	20241209	31.12	8220	-18.49	20250306	5390	24.30	20250203	12100	-44.63	20240313	5110	31.12	20241209	2.04	N	419120	500	38 억	55968	N	N	N	N
93	20250313	131240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6670	-50	5	-0.74	170188420	25264	101.74	6800	6830	6670	8730	4710	6720	6736.40	0.72	7200	6900	6810	6760	6670	6620	6855	6715	39	2010	500	4160	10	1	7774326	519	16.03	0.89	12	0.32	416.00	7482.00	12120	20240311	-44.97	5110	20241209	30.53	8220	-18.86	20250306	5390	23.75	20250203	12100	-44.88	20240313	5110	30.53	20241209	2.04	N	419120	500	38 억	55968	N	N	N	N
94	20250313	121240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6750	30	2	0.45	138764630	20578	82.87	6800	6830	6710	8730	4710	6720	6743.35	0.72	7695	6900	6810	6760	6670	6620	6855	6715	39	2010	500	4160	10	1	7774326	525	16.23	0.90	12	0.26	416.00	7482.00	12120	20240311	-44.31	5110	20241209	32.09	8220	-17.88	20250306	5390	25.23	20250203	12100	-44.21	20240313	5110	32.09	20241209	2.04	N	419120	500	38 억	55968	N	N	N	N
95	20250313	111242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6770	50	2	0.74	129851640	19254	77.54	6800	6830	6710	8730	4710	6720	6744.14	0.72	7811	6900	6810	6760	6670	6620	6855	6715	39	2010	500	4160	10	1	7774326	526	16.27	0.90	12	0.25	416.00	7482.00	12120	20240311	-44.14	5110	20241209	32.49	8220	-17.64	20250306	5390	25.60	20250203	12100	-44.05	20240313	5110	32.49	20241209	2.04	N	419120	500	38 억	55968	N	N	N	N
96	20250313	101240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6790	70	2	1.04	30843670	4548	18.32	6800	6820	6750	8730	4710	6720	6781.81	0.72	-270	6900	6810	6760	6670	6620	6855	6715	39	2010	500	4160	10	1	7774326	528	16.32	0.91	12	0.06	416.00	7482.00	12120	20240311	-43.98	5110	20241209	32.88	8220	-17.40	20250306	5390	25.97	20250203	12100	-43.88	20240313	5110	32.88	20241209	2.04	N	419120	500	38 억	55968	N	N	N	N
97	20250313	091243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6790	70	2	1.04	8506100	1255	5.05	6800	6800	6750	8730	4710	6720	6777.77	0.72	279	6900	6810	6760	6670	6620	6855	6715	39	2010	500	4160	10	1	7774326	528	16.32	0.91	12	0.02	416.00	7482.00	12120	20240311	-43.98	5110	20241209	32.88	8220	-17.40	20250306	5390	25.97	20250203	12100	-43.88	20240313	5110	32.88	20241209	2.04	N	419120	500	38 억	55968	N	N	N	N
98	20250312	161233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6720	-30	5	-0.44	166641145	24646	85.31	6710	6850	6710	8770	4730	6750	6761.47	0.69	2474	7056	6902	6606	6452	6156	6980	6530	39	2020	500	4180	10	1	7774326	522	16.15	0.90	12	0.32	416.00	7482.00	12120	20240311	-44.55	5110	20241209	31.51	8220	-18.25	20250306	5390	24.68	20250203	12100	-44.46	20240313	5110	31.51	20241209	2.11	N	419120	500	38 억	53450	N	N	N	N
99	20250312	151237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6730	-20	5	-0.30	161355785	23860	82.59	6710	6850	6710	8770	4730	6750	6762.61	0.69	2538	7056	6902	6606	6452	6156	6980	6530	39	2020	500	4180	10	1	7774326	523	16.18	0.90	12	0.31	416.00	7482.00	12120	20240311	-44.47	5110	20241209	31.70	8220	-18.13	20250306	5390	24.86	20250203	12100	-44.38	20240313	5110	31.70	20241209	2.11	N	419120	500	38 억	53450	N	N	N	N
100	20250312	141231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6780	30	2	0.44	94597340	13950	48.29	6710	6850	6710	8770	4730	6750	6781.17	0.69	1675	7056	6902	6606	6452	6156	6980	6530	39	2020	500	4180	10	1	7774326	527	16.30	0.91	12	0.18	416.00	7482.00	12120	20240311	-44.06	5110	20241209	32.68	8220	-17.52	20250306	5390	25.79	20250203	12100	-43.97	20240313	5110	32.68	20241209	2.11	N	419120	500	38 억	53450	N	N	N	N
101	20250312	131233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6800	50	2	0.74	82990880	12237	42.36	6710	6850	6710	8770	4730	6750	6781.96	0.69	1568	7056	6902	6606	6452	6156	6980	6530	39	2020	500	4180	10	1	7774326	529	16.35	0.91	12	0.16	416.00	7482.00	12120	20240311	-43.89	5110	20241209	33.07	8220	-17.27	20250306	5390	26.16	20250203	12100	-43.80	20240313	5110	33.07	20241209	2.11	N	419120	500	38 억	53450	N	N	N	N
102	20250312	121237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6800	50	2	0.74	69844170	10305	35.67	6710	6850	6710	8770	4730	6750	6777.70	0.69	1733	7056	6902	6606	6452	6156	6980	6530	39	2020	500	4180	10	1	7774326	529	16.35	0.91	12	0.13	416.00	7482.00	12120	20240311	-43.89	5110	20241209	33.07	8220	-17.27	20250306	5390	26.16	20250203	12100	-43.80	20240313	5110	33.07	20241209	2.11	N	419120	500	38 억	53450	N	N	N	N
103	20250312	111227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6770	20	2	0.30	60545480	8932	30.92	6710	6850	6710	8770	4730	6750	6778.49	0.69	1369	7056	6902	6606	6452	6156	6980	6530	39	2020	500	4180	10	1	7774326	526	16.27	0.90	12	0.11	416.00	7482.00	12120	20240311	-44.14	5110	20241209	32.49	8220	-17.64	20250306	5390	25.60	20250203	12100	-44.05	20240313	5110	32.49	20241209	2.11	N	419120	500	38 억	53450	N	N	N	N
104	20250312	101230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6810	60	2	0.89	33150030	4883	16.90	6710	6820	6710	8770	4730	6750	6788.87	0.69	574	7056	6902	6606	6452	6156	6980	6530	39	2020	500	4180	10	1	7774326	529	16.37	0.91	12	0.06	416.00	7482.00	12120	20240311	-43.81	5110	20241209	33.27	8220	-17.15	20250306	5390	26.35	20250203	12100	-43.72	20240313	5110	33.27	20241209	2.11	N	419120	500	38 억	53450	N	N	N	N
105	20250312	091238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6820	70	2	1.04	10053180	1483	5.13	6710	6820	6710	8770	4730	6750	6778.95	0.69	329	7056	6902	6606	6452	6156	6980	6530	39	2020	500	4180	10	1	7774326	530	16.39	0.91	12	0.02	416.00	7482.00	12120	20240311	-43.73	5110	20241209	33.46	8220	-17.03	20250306	5390	26.53	20250203	12100	-43.64	20240313	5110	33.46	20241209	2.11	N	419120	500	38 억	53450	N	N	N	N
106	20250311	161224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6750	90	2	1.35	188352395	28778	54.08	6500	6760	6310	8650	4670	6660	6544.38	0.68	775	6826	6742	6676	6592	6526	6710	6560	39	1990	500	4120	10	1	7774326	525	16.23	0.90	12	0.37	416.00	7482.00	12120	20240311	-44.31	5110	20241209	32.09	8220	-17.88	20250306	5390	25.23	20250203	12120	-44.31	20240311	5110	32.09	20241209	2.01	N	419120	500	38 억	52663	N	N	N	N
107	20250311	151226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6720	60	2	0.90	176341355	26997	50.73	6500	6760	6310	8650	4670	6660	6531.89	0.68	914	6826	6742	6676	6592	6526	6710	6560	39	1990	500	4120	10	1	7774326	522	16.15	0.90	12	0.35	416.00	7482.00	12120	20240311	-44.55	5110	20241209	31.51	8220	-18.25	20250306	5390	24.68	20250203	12120	-44.55	20240311	5110	31.51	20241209	2.01	N	419120	500	38 억	52663	N	N	N	N
108	20250311	141230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6670	10	2	0.15	151835180	23347	43.87	6500	6680	6310	8650	4670	6660	6503.41	0.68	474	6826	6742	6676	6592	6526	6710	6560	39	1990	500	4120	10	1	7774326	519	16.03	0.89	12	0.30	416.00	7482.00	12120	20240311	-44.97	5110	20241209	30.53	8220	-18.86	20250306	5390	23.75	20250203	12120	-44.97	20240311	5110	30.53	20241209	2.01	N	419120	500	38 억	52663	N	N	N	N
109	20250311	131227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6650	-10	5	-0.15	135861650	20944	39.36	6500	6660	6310	8650	4670	6660	6486.90	0.68	-225	6826	6742	6676	6592	6526	6710	6560	39	1990	500	4120	10	1	7774326	517	15.99	0.89	12	0.27	416.00	7482.00	12120	20240311	-45.13	5110	20241209	30.14	8220	-19.10	20250306	5390	23.38	20250203	12120	-45.13	20240311	5110	30.14	20241209	2.01	N	419120	500	38 억	52663	N	N	N	N
110	20250311	121225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6620	-40	5	-0.60	128936440	19900	37.39	6500	6630	6310	8650	4670	6660	6479.22	0.68	-217	6826	6742	6676	6592	6526	6710	6560	39	1990	500	4120	10	1	7774326	515	15.91	0.88	12	0.26	416.00	7482.00	12120	20240311	-45.38	5110	20241209	29.55	8220	-19.46	20250306	5390	22.82	20250203	12120	-45.38	20240311	5110	29.55	20241209	2.01	N	419120	500	38 억	52663	N	N	N	N
111	20250311	111225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	-160	5	-2.40	113499020	17555	32.99	6500	6590	6310	8650	4670	6660	6465.34	0.68	-1090	6826	6742	6676	6592	6526	6710	6560	39	1990	500	4120	10	1	7774326	505	15.62	0.87	12	0.23	416.00	7482.00	12120	20240311	-46.37	5110	20241209	27.20	8220	-20.92	20250306	5390	20.59	20250203	12120	-46.37	20240311	5110	27.20	20241209	2.01	N	419120	500	38 억	52663	N	N	N	N
112	20250311	101227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6530	-130	5	-1.95	100337490	15529	29.18	6500	6590	6310	8650	4670	6660	6461.30	0.68	-841	6826	6742	6676	6592	6526	6710	6560	39	1990	500	4120	10	1	7774326	508	15.70	0.87	12	0.20	416.00	7482.00	12120	20240311	-46.12	5110	20241209	27.79	8220	-20.56	20250306	5390	21.15	20250203	12120	-46.12	20240311	5110	27.79	20241209	2.01	N	419120	500	38 억	52663	N	N	N	N
113	20250311	091228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6450	-210	5	-3.15	52236910	8116	15.25	6500	6520	6310	8650	4670	6660	6436.29	0.68	-692	6826	6742	6676	6592	6526	6710	6560	39	1990	500	4120	10	1	7774326	501	15.50	0.86	12	0.10	416.00	7482.00	12120	20240311	-46.78	5110	20241209	26.22	8220	-21.53	20250306	5390	19.67	20250203	12120	-46.78	20240311	5110	26.22	20241209	2.01	N	419120	500	38 억	52663	N	N	N	N
114	20250310	161216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6660	-90	5	-1.33	353911835	53006	42.42	6670	6760	6610	8770	4730	6750	6676.92	0.66	1597	7050	6900	6800	6650	6550	6850	6600	39	2020	500	4180	10	1	7774326	518	16.01	0.89	12	0.68	416.00	7482.00	12120	20240311	-45.05	5110	20241209	30.33	8220	-18.98	20250306	5390	23.56	20250203	12120	-45.05	20240311	5110	30.33	20241209	2.26	N	419120	500	38 억	51010	N	N	N	N
115	20250310	151224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6680	-70	5	-1.04	327767425	49085	39.28	6670	6760	6610	8770	4730	6750	6677.55	0.66	1240	7050	6900	6800	6650	6550	6850	6600	39	2020	500	4180	10	1	7774326	519	16.06	0.89	12	0.63	416.00	7482.00	12120	20240311	-44.88	5110	20241209	30.72	8220	-18.73	20250306	5390	23.93	20250203	12120	-44.88	20240311	5110	30.72	20241209	2.26	N	419120	500	38 억	51010	N	N	N	N
116	20250310	141222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6730	-20	5	-0.30	274778230	41180	32.96	6670	6760	6610	8770	4730	6750	6672.61	0.66	-1662	7050	6900	6800	6650	6550	6850	6600	39	2020	500	4180	10	1	7774326	523	16.18	0.90	12	0.53	416.00	7482.00	12120	20240311	-44.47	5110	20241209	31.70	8220	-18.13	20250306	5390	24.86	20250203	12120	-44.47	20240311	5110	31.70	20241209	2.26	N	419120	500	38 억	51010	N	N	N	N
117	20250310	131221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6740	-10	5	-0.15	258435480	38749	31.01	6670	6760	6610	8770	4730	6750	6669.47	0.66	-2727	7050	6900	6800	6650	6550	6850	6600	39	2020	500	4180	10	1	7774326	524	16.20	0.90	12	0.50	416.00	7482.00	12120	20240311	-44.39	5110	20241209	31.90	8220	-18.00	20250306	5390	25.05	20250203	12120	-44.39	20240311	5110	31.90	20241209	2.26	N	419120	500	38 억	51010	N	N	N	N
118	20250310	121217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6710	-40	5	-0.59	226487520	33986	27.20	6670	6760	6610	8770	4730	6750	6664.14	0.66	-4253	7050	6900	6800	6650	6550	6850	6600	39	2020	500	4180	10	1	7774326	522	16.13	0.90	12	0.44	416.00	7482.00	12120	20240311	-44.64	5110	20241209	31.31	8220	-18.37	20250306	5390	24.49	20250203	12120	-44.64	20240311	5110	31.31	20241209	2.26	N	419120	500	38 억	51010	N	N	N	N
119	20250310	111218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6680	-70	5	-1.04	211804270	31790	25.44	6670	6760	6610	8770	4730	6750	6662.61	0.66	-4503	7050	6900	6800	6650	6550	6850	6600	39	2020	500	4180	10	1	7774326	519	16.06	0.89	12	0.41	416.00	7482.00	12120	20240311	-44.88	5110	20241209	30.72	8220	-18.73	20250306	5390	23.93	20250203	12120	-44.88	20240311	5110	30.72	20241209	2.26	N	419120	500	38 억	51010	N	N	N	N
120	20250310	101217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6690	-60	5	-0.89	153436830	23002	18.41	6670	6760	6620	8770	4730	6750	6670.59	0.66	-2706	7050	6900	6800	6650	6550	6850	6600	39	2020	500	4180	10	1	7774326	520	16.08	0.89	12	0.30	416.00	7482.00	12120	20240311	-44.80	5110	20241209	30.92	8220	-18.61	20250306	5390	24.12	20250203	12120	-44.80	20240311	5110	30.92	20241209	2.26	N	419120	500	38 억	51010	N	N	N	N
121	20250310	091219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6720	-30	5	-0.44	70779170	10638	8.51	6670	6730	6620	8770	4730	6750	6653.43	0.66	-109	7050	6900	6800	6650	6550	6850	6600	39	2020	500	4180	10	1	7774326	522	16.15	0.90	12	0.14	416.00	7482.00	12120	20240311	-44.55	5110	20241209	31.51	8220	-18.25	20250306	5390	24.68	20250203	12120	-44.55	20240311	5110	31.51	20241209	2.26	N	419120	500	38 억	51010	N	N	N	N
122	20250307	161215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6750	-110	5	-1.60	846085155	123927	4.86	6860	6950	6700	8910	4810	6860	6827.25	0.71	-4463	8893	7876	7203	6186	5513	8385	6695	39	2050	500	4250	10	1	7774326	525	16.23	0.90	12	1.59	416.00	7482.00	12120	20240311	-44.31	5110	20241209	32.09	8220	-17.88	20250306	5390	25.23	20250203	12120	-44.31	20240311	5110	32.09	20241209	2.28	N	419120	500	38 억	55459	N	N	N	N
123	20250307	151220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6750	-110	5	-1.60	803632835	117628	4.61	6860	6950	6700	8910	4810	6860	6831.95	0.71	-3625	8893	7876	7203	6186	5513	8385	6695	39	2050	500	4250	10	1	7774326	525	16.23	0.90	12	1.51	416.00	7482.00	12120	20240311	-44.31	5110	20241209	32.09	8220	-17.88	20250306	5390	25.23	20250203	12120	-44.31	20240311	5110	32.09	20241209	2.28	N	419120	500	38 억	55459	N	N	N	N
124	20250307	141216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6810	-50	5	-0.73	619767735	90370	3.54	6860	6950	6750	8910	4810	6860	6858.11	0.71	-212	8893	7876	7203	6186	5513	8385	6695	39	2050	500	4250	10	1	7774326	529	16.37	0.91	12	1.16	416.00	7482.00	12120	20240311	-43.81	5110	20241209	33.27	8220	-17.15	20250306	5390	26.35	20250203	12120	-43.81	20240311	5110	33.27	20241209	2.28	N	419120	500	38 억	55459	N	N	N	N
125	20250307	131219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6880	20	2	0.29	517962525	75477	2.96	6860	6950	6750	8910	4810	6860	6862.53	0.71	1267	8893	7876	7203	6186	5513	8385	6695	39	2050	500	4250	10	1	7774326	535	16.54	0.92	12	0.97	416.00	7482.00	12120	20240311	-43.23	5110	20241209	34.64	8220	-16.30	20250306	5390	27.64	20250203	12120	-43.23	20240311	5110	34.64	20241209	2.28	N	419120	500	38 억	55459	N	N	N	N
126	20250307	121218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6850	-10	5	-0.15	473321525	68971	2.71	6860	6950	6750	8910	4810	6860	6862.62	0.71	758	8893	7876	7203	6186	5513	8385	6695	39	2050	500	4250	10	1	7774326	533	16.47	0.92	12	0.89	416.00	7482.00	12120	20240311	-43.48	5110	20241209	34.05	8220	-16.67	20250306	5390	27.09	20250203	12120	-43.48	20240311	5110	34.05	20241209	2.28	N	419120	500	38 억	55459	N	N	N	N
127	20250307	111216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6880	20	2	0.29	338878715	49400	1.94	6860	6950	6750	8910	4810	6860	6859.89	0.71	790	8893	7876	7203	6186	5513	8385	6695	39	2050	500	4250	10	1	7774326	535	16.54	0.92	12	0.64	416.00	7482.00	12120	20240311	-43.23	5110	20241209	34.64	8220	-16.30	20250306	5390	27.64	20250203	12120	-43.23	20240311	5110	34.64	20241209	2.28	N	419120	500	38 억	55459	N	N	N	N
128	20250307	101213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6860	0	3	0.00	227586705	33316	1.31	6860	6900	6750	8910	4810	6860	6831.03	0.71	1685	8893	7876	7203	6186	5513	8385	6695	39	2050	500	4250	10	1	7774326	533	16.49	0.92	12	0.43	416.00	7482.00	12120	20240311	-43.40	5110	20241209	34.25	8220	-16.55	20250306	5390	27.27	20250203	12120	-43.40	20240311	5110	34.25	20241209	2.28	N	419120	500	38 억	55459	N	N	N	N
129	20250307	091220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6830	-30	5	-0.44	92903070	13606	0.53	6860	6890	6750	8910	4810	6860	6827.75	0.71	-1696	8893	7876	7203	6186	5513	8385	6695	39	2050	500	4250	10	1	7774326	531	16.42	0.91	12	0.18	416.00	7482.00	12120	20240311	-43.65	5110	20241209	33.66	8220	-16.91	20250306	5390	26.72	20250203	12120	-43.65	20240311	5110	33.66	20241209	2.28	N	419120	500	38 억	55459	N	N	N	N
130	20250306	161208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6860	250	2	3.78	19379613570	2544316	17750.22	6610	8220	6530	8590	4630	6610	7616.92	0.45	20456	6710	6660	6580	6530	6450	6685	6555	39	1980	500	4090	10	1	7774326	533	16.49	0.92	12	32.73	416.00	7482.00	12120	20240311	-43.40	5110	20241209	34.25	8220	-16.55	20250306	5390	27.27	20250203	12120	-43.40	20240311	5110	34.25	20241209	2.43	N	419120	500	38 억	34918	N	N	N	N
131	20250306	151209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6810	200	2	3.03	19236639020	2523326	17603.78	6610	8220	6530	8590	4630	6610	7623.53	0.45	22772	6710	6660	6580	6530	6450	6685	6555	39	1980	500	4090	10	1	7774326	529	16.37	0.91	12	32.46	416.00	7482.00	12120	20240311	-43.81	5110	20241209	33.27	8220	-17.15	20250306	5390	26.35	20250203	12120	-43.81	20240311	5110	33.27	20241209	2.43	N	419120	500	38 억	34918	N	N	N	N
132	20250306	141208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7100	490	2	7.41	18307554465	2388311	16661.86	6610	8220	6530	8590	4630	6610	7665.48	0.45	-9624	6710	6660	6580	6530	6450	6685	6555	39	1980	500	4090	10	1	7774326	552	17.07	0.95	12	30.72	416.00	7482.00	12120	20240311	-41.42	5110	20241209	38.94	8220	-13.63	20250306	5390	31.73	20250203	12120	-41.42	20240311	5110	38.94	20241209	2.43	N	419120	500	38 억	34918	N	N	N	N
133	20250306	131208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7080	470	2	7.11	18030139035	2349020	16387.75	6610	8220	6530	8590	4630	6610	7675.60	0.45	-6190	6710	6660	6580	6530	6450	6685	6555	39	1980	500	4090	10	1	7774326	550	17.02	0.95	12	30.22	416.00	7482.00	12120	20240311	-41.58	5110	20241209	38.55	8220	-13.87	20250306	5390	31.35	20250203	12120	-41.58	20240311	5110	38.55	20241209	2.43	N	419120	500	38 억	34918	N	N	N	N
134	20250306	121207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7110	500	2	7.56	17622863015	2291586	15987.07	6610	8220	6530	8590	4630	6610	7690.25	0.45	-11891	6710	6660	6580	6530	6450	6685	6555	39	1980	500	4090	10	1	7774326	553	17.09	0.95	12	29.48	416.00	7482.00	12120	20240311	-41.34	5110	20241209	39.14	8220	-13.50	20250306	5390	31.91	20250203	12120	-41.34	20240311	5110	39.14	20241209	2.43	N	419120	500	38 억	34918	N	N	N	N
135	20250306	111204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7270	660	2	9.98	16758778180	2172209	15154.24	6610	8220	6530	8590	4630	6610	7715.09	0.45	-10798	6710	6660	6580	6530	6450	6685	6555	39	1980	500	4090	10	1	7774326	565	17.48	0.97	12	27.94	416.00	7482.00	12120	20240311	-40.02	5110	20241209	42.27	8220	-11.56	20250306	5390	34.88	20250203	12120	-40.02	20240311	5110	42.27	20241209	2.43	N	419120	500	38 억	34918	N	N	N	N
136	20250306	101206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7310	700	2	10.59	4242871745	557881	3892.01	6610	7960	6530	8590	4630	6610	7605.33	0.45	-7599	6710	6660	6580	6530	6450	6685	6555	39	1980	500	4090	10	1	7774326	568	17.57	0.98	12	7.18	416.00	7482.00	12120	20240311	-39.69	5110	20241209	43.05	8170	-10.53	20250218	5390	35.62	20250203	12120	-39.69	20240311	5110	43.05	20241209	2.43	N	419120	500	38 억	34918	N	N	N	N
137	20250306	091212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6650	40	2	0.61	3169880	480	3.35	6610	6670	6580	8590	4630	6610	6603.92	0.45	48	6710	6660	6580	6530	6450	6685	6555	39	1980	500	4090	10	1	7774326	517	15.99	0.89	12	0.01	416.00	7482.00	12120	20240311	-45.13	5110	20241209	30.14	8170	-18.60	20250218	5390	23.38	20250203	12120	-45.13	20240311	5110	30.14	20241209	2.43	N	419120	500	38 억	34918	N	N	N	N
138	20250305	161151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6610	90	2	1.38	91090195	13894	51.41	6520	6630	6500	8470	4570	6520	6556.08	0.41	2733	6820	6670	6580	6430	6340	6625	6385	39	1950	500	4040	10	1	7774326	514	15.89	0.88	12	0.18	416.00	7482.00	12450	20240221	-46.91	5110	20241209	29.35	8170	-19.09	20250218	5390	22.63	20250203	12120	-45.46	20240311	5110	29.35	20241209	2.50	N	419120	500	38 억	32180	N	N	N	N
139	20250305	151158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6610	90	2	1.38	87706055	13381	49.51	6520	6630	6500	8470	4570	6520	6554.52	0.41	2755	6820	6670	6580	6430	6340	6625	6385	39	1950	500	4040	10	1	7774326	514	15.89	0.88	12	0.17	416.00	7482.00	12450	20240221	-46.91	5110	20241209	29.35	8170	-19.09	20250218	5390	22.63	20250203	12120	-45.46	20240311	5110	29.35	20241209	2.50	N	419120	500	38 억	32180	N	N	N	N
140	20250305	141158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6610	90	2	1.38	78959895	12055	44.61	6520	6630	6500	8470	4570	6520	6549.97	0.41	2078	6820	6670	6580	6430	6340	6625	6385	39	1950	500	4040	10	1	7774326	514	15.89	0.88	12	0.16	416.00	7482.00	12450	20240221	-46.91	5110	20241209	29.35	8170	-19.09	20250218	5390	22.63	20250203	12120	-45.46	20240311	5110	29.35	20241209	2.50	N	419120	500	38 억	32180	N	N	N	N
141	20250305	131154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6570	50	2	0.77	66421625	10148	37.55	6520	6600	6500	8470	4570	6520	6545.29	0.41	1245	6820	6670	6580	6430	6340	6625	6385	39	1950	500	4040	10	1	7774326	511	15.79	0.88	12	0.13	416.00	7482.00	12450	20240221	-47.23	5110	20241209	28.57	8170	-19.58	20250218	5390	21.89	20250203	12120	-45.79	20240311	5110	28.57	20241209	2.50	N	419120	500	38 억	32180	N	N	N	N
142	20250305	121156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6570	50	2	0.77	57864005	8839	32.71	6520	6600	6500	8470	4570	6520	6546.44	0.41	1002	6820	6670	6580	6430	6340	6625	6385	39	1950	500	4040	10	1	7774326	511	15.79	0.88	12	0.11	416.00	7482.00	12450	20240221	-47.23	5110	20241209	28.57	8170	-19.58	20250218	5390	21.89	20250203	12120	-45.79	20240311	5110	28.57	20241209	2.50	N	419120	500	38 억	32180	N	N	N	N
143	20250305	111150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6590	70	2	1.07	34013785	5190	19.20	6520	6600	6500	8470	4570	6520	6553.72	0.41	957	6820	6670	6580	6430	6340	6625	6385	39	1950	500	4040	10	1	7774326	512	15.84	0.88	12	0.07	416.00	7482.00	12450	20240221	-47.07	5110	20241209	28.96	8170	-19.34	20250218	5390	22.26	20250203	12120	-45.63	20240311	5110	28.96	20241209	2.50	N	419120	500	38 억	32180	N	N	N	N
144	20250305	101154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6530	10	2	0.15	14562100	2227	8.24	6520	6600	6500	8470	4570	6520	6538.89	0.41	444	6820	6670	6580	6430	6340	6625	6385	39	1950	500	4040	10	1	7774326	508	15.70	0.87	12	0.03	416.00	7482.00	12450	20240221	-47.55	5110	20241209	27.79	8170	-20.07	20250218	5390	21.15	20250203	12120	-46.12	20240311	5110	27.79	20241209	2.50	N	419120	500	38 억	32180	N	N	N	N
145	20250305	091154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6570	50	2	0.77	7459610	1141	4.22	6520	6600	6500	8470	4570	6520	6537.78	0.41	103	6820	6670	6580	6430	6340	6625	6385	39	1950	500	4040	10	1	7774326	511	15.79	0.88	12	0.01	416.00	7482.00	12450	20240221	-47.23	5110	20241209	28.57	8170	-19.58	20250218	5390	21.89	20250203	12120	-45.79	20240311	5110	28.57	20241209	2.50	N	419120	500	38 억	32180	N	N	N	N
146	20250304	161141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6520	-180	5	-2.69	177085275	27010	83.29	6610	6730	6490	8710	4690	6700	6556.34	0.39	1992	7080	6890	6760	6570	6440	6825	6505	39	2010	500	4150	10	1	7774326	507	15.67	0.87	12	0.35	416.00	7482.00	13180	20240220	-50.53	5110	20241209	27.59	8170	-20.20	20250218	5390	20.96	20250203	12120	-46.20	20240311	5110	27.59	20241209	2.50	N	419120	500	38 억	30188	N	N	N	N
147	20250304	151138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6520	-180	5	-2.69	161234665	24576	75.79	6610	6730	6500	8710	4690	6700	6560.66	0.39	3207	7080	6890	6760	6570	6440	6825	6505	39	2010	500	4150	10	1	7774326	507	15.67	0.87	12	0.32	416.00	7482.00	13180	20240220	-50.53	5110	20241209	27.59	8170	-20.20	20250218	5390	20.96	20250203	12120	-46.20	20240311	5110	27.59	20241209	2.50	N	419120	500	38 억	30188	N	N	N	N
148	20250304	141142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6570	-130	5	-1.94	112731045	17124	52.81	6610	6730	6510	8710	4690	6700	6583.22	0.39	1553	7080	6890	6760	6570	6440	6825	6505	39	2010	500	4150	10	1	7774326	511	15.79	0.88	12	0.22	416.00	7482.00	13180	20240220	-50.15	5110	20241209	28.57	8170	-19.58	20250218	5390	21.89	20250203	12120	-45.79	20240311	5110	28.57	20241209	2.50	N	419120	500	38 억	30188	N	N	N	N
149	20250304	131139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6580	-120	5	-1.79	62927640	9524	29.37	6610	6730	6560	8710	4690	6700	6607.27	0.39	-893	7080	6890	6760	6570	6440	6825	6505	39	2010	500	4150	10	1	7774326	512	15.82	0.88	12	0.12	416.00	7482.00	13180	20240220	-50.08	5110	20241209	28.77	8170	-19.46	20250218	5390	22.08	20250203	12120	-45.71	20240311	5110	28.77	20241209	2.50	N	419120	500	38 억	30188	N	N	N	N
150	20250304	121137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6570	-130	5	-1.94	51583970	7797	24.04	6610	6730	6570	8710	4690	6700	6615.87	0.39	-895	7080	6890	6760	6570	6440	6825	6505	39	2010	500	4150	10	1	7774326	511	15.79	0.88	12	0.10	416.00	7482.00	13180	20240220	-50.15	5110	20241209	28.57	8170	-19.58	20250218	5390	21.89	20250203	12120	-45.79	20240311	5110	28.57	20241209	2.50	N	419120	500	38 억	30188	N	N	N	N
151	20250304	111140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6600	-100	5	-1.49	41765200	6307	19.45	6610	6730	6590	8710	4690	6700	6622.04	0.39	-953	7080	6890	6760	6570	6440	6825	6505	39	2010	500	4150	10	1	7774326	513	15.87	0.88	12	0.08	416.00	7482.00	13180	20240220	-49.92	5110	20241209	29.16	8170	-19.22	20250218	5390	22.45	20250203	12120	-45.54	20240311	5110	29.16	20241209	2.50	N	419120	500	38 억	30188	N	N	N	N
152	20250304	101135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6680	-20	5	-0.30	25768485	3886	11.98	6610	6730	6600	8710	4690	6700	6631.11	0.39	-764	7080	6890	6760	6570	6440	6825	6505	39	2010	500	4150	10	1	7774326	519	16.06	0.89	12	0.05	416.00	7482.00	13180	20240220	-49.32	5110	20241209	30.72	8170	-18.24	20250218	5390	23.93	20250203	12120	-44.88	20240311	5110	30.72	20241209	2.50	N	419120	500	38 억	30188	N	N	N	N
153	20250304	091131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6640	-60	5	-0.90	7531490	1136	3.50	6610	6730	6600	8710	4690	6700	6629.83	0.39	-378	7080	6890	6760	6570	6440	6825	6505	39	2010	500	4150	10	1	7774326	516	15.96	0.89	12	0.01	416.00	7482.00	13180	20240220	-49.62	5110	20241209	29.94	8170	-18.73	20250218	5390	23.19	20250203	12120	-45.21	20240311	5110	29.94	20241209	2.50	N	419120	500	38 억	30188	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History