KissMeData/300080/price/prices-20250301.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

ened 05f4f70f5e Add accumulated files

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

68 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	161145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19170	-830	5	-4.15	651096070	33768	137.50	19460	19800	19080	26000	14000	20000	19281.48	0.48	-4073	20960	20480	20170	19690	19380	20325	19535	28	6000	500	12400	10	1	5501817	1055	-14.76	22.47	12	0.61	-1299.00	853.00	37200	20240514	-48.47	11100	20241115	72.70	27200	-29.52	20250204	15730	21.87	20250120	37200	-48.47	20240514	11100	72.70	20241115	0.48	N	300080	500	27 억	26679	N	N	30	N	N
3	20250328	151148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19280	-720	5	-3.60	628355360	32583	132.67	19460	19800	19080	26000	14000	20000	19284.76	0.48	-3903	20960	20480	20170	19690	19380	20325	19535	28	6000	500	12400	10	1	5501817	1061	-14.84	22.60	12	0.59	-1299.00	853.00	37200	20240514	-48.17	11100	20241115	73.69	27200	-29.12	20250204	15730	22.57	20250120	37200	-48.17	20240514	11100	73.69	20241115	0.48	N	300080	500	27 억	26679	N	N	0	N	N
4	20250328	141152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19220	-780	5	-3.90	586366180	30400	123.78	19460	19800	19080	26000	14000	20000	19288.36	0.48	-3575	20960	20480	20170	19690	19380	20325	19535	28	6000	500	12400	10	1	5501817	1057	-14.80	22.53	12	0.55	-1299.00	853.00	37200	20240514	-48.33	11100	20241115	73.15	27200	-29.34	20250204	15730	22.19	20250120	37200	-48.33	20240514	11100	73.15	20241115	0.48	N	300080	500	27 억	26679	N	N	0	N	N
5	20250328	131146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19200	-800	5	-4.00	484318410	25115	102.26	19460	19800	19080	26000	14000	20000	19284.03	0.48	-3544	20960	20480	20170	19690	19380	20325	19535	28	6000	500	12400	10	1	5501817	1056	-14.78	22.51	12	0.46	-1299.00	853.00	37200	20240514	-48.39	11100	20241115	72.97	27200	-29.41	20250204	15730	22.06	20250120	37200	-48.39	20240514	11100	72.97	20241115	0.48	N	300080	500	27 억	26679	N	N	0	N	N
6	20250328	121147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19270	-730	5	-3.65	455867540	23635	96.24	19460	19800	19080	26000	14000	20000	19287.82	0.48	-3198	20960	20480	20170	19690	19380	20325	19535	28	6000	500	12400	10	1	5501817	1060	-14.83	22.59	12	0.43	-1299.00	853.00	37200	20240514	-48.20	11100	20241115	73.60	27200	-29.15	20250204	15730	22.50	20250120	37200	-48.20	20240514	11100	73.60	20241115	0.48	N	300080	500	27 억	26679	N	N	0	N	N
7	20250328	111142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19350	-650	5	-3.25	407778785	21143	86.09	19460	19800	19080	26000	14000	20000	19286.70	0.48	-1661	20960	20480	20170	19690	19380	20325	19535	28	6000	500	12400	10	1	5501817	1065	-14.90	22.68	12	0.38	-1299.00	853.00	37200	20240514	-47.98	11100	20241115	74.32	27200	-28.86	20250204	15730	23.01	20250120	37200	-47.98	20240514	11100	74.32	20241115	0.48	N	300080	500	27 억	26679	N	N	0	N	N
8	20250328	101151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19260	-740	5	-3.70	337027205	17509	71.29	19460	19800	19080	26000	14000	20000	19248.80	0.48	-1538	20960	20480	20170	19690	19380	20325	19535	28	6000	500	12400	10	1	5501817	1060	-14.83	22.58	12	0.32	-1299.00	853.00	37200	20240514	-48.23	11100	20241115	73.51	27200	-29.19	20250204	15730	22.44	20250120	37200	-48.23	20240514	11100	73.51	20241115	0.48	N	300080	500	27 억	26679	N	N	0	N	N
9	20250328	091159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19340	-660	5	-3.30	167474010	8660	35.26	19460	19800	19150	26000	14000	20000	19338.80	0.48	-203	20960	20480	20170	19690	19380	20325	19535	28	6000	500	12400	10	1	5501817	1064	-14.89	22.67	12	0.16	-1299.00	853.00	37200	20240514	-48.01	11100	20241115	74.23	27200	-28.90	20250204	15730	22.95	20250120	37200	-48.01	20240514	11100	74.23	20241115	0.48	N	300080	500	27 억	26679	N	N	0	N	N
10	20250327	162503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20000	-500	5	-2.44	490026395	24360	45.42	20350	20650	19860	26650	14350	20500	20116.70	0.60	-6691	21660	21080	20370	19790	19080	21370	20080	28	6150	500	12710	50	1	5501817	1100	-15.40	23.45	12	0.44	-1299.00	853.00	37200	20240514	-46.24	11100	20241115	80.18	27200	-26.47	20250204	15730	27.15	20250120	37200	-46.24	20240514	11100	80.18	20241115	0.49	N	300080	500	27 억	33254	N	N	0	N	N
11	20250327	151147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19930	-570	5	-2.78	433517275	21533	40.15	20350	20650	19860	26650	14350	20500	20132.69	0.60	-5609	21660	21080	20370	19790	19080	21370	20080	28	6150	500	12710	10	1	5501817	1097	-15.34	23.36	12	0.39	-1299.00	853.00	37200	20240514	-46.42	11100	20241115	79.55	27200	-26.73	20250204	15730	26.70	20250120	37200	-46.42	20240514	11100	79.55	20241115	0.49	N	300080	500	27 억	33254	N	N	0	N	N
12	20250327	141149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20050	-450	5	-2.20	302203180	14951	27.87	20350	20650	19960	26650	14350	20500	20212.91	0.60	-2158	21660	21080	20370	19790	19080	21370	20080	28	6150	500	12710	50	1	5501817	1103	-15.43	23.51	12	0.27	-1299.00	853.00	37200	20240514	-46.10	11100	20241115	80.63	27200	-26.29	20250204	15730	27.46	20250120	37200	-46.10	20240514	11100	80.63	20241115	0.49	N	300080	500	27 억	33254	N	N	0	N	N
13	20250327	131143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20050	-450	5	-2.20	283406440	14012	26.12	20350	20650	19960	26650	14350	20500	20225.98	0.60	-1642	21660	21080	20370	19790	19080	21370	20080	28	6150	500	12710	50	1	5501817	1103	-15.43	23.51	12	0.25	-1299.00	853.00	37200	20240514	-46.10	11100	20241115	80.63	27200	-26.29	20250204	15730	27.46	20250120	37200	-46.10	20240514	11100	80.63	20241115	0.49	N	300080	500	27 억	33254	N	N	0	N	N
14	20250327	121154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20000	-500	5	-2.44	246124100	12146	22.65	20350	20650	20000	26650	14350	20500	20263.80	0.60	-1888	21660	21080	20370	19790	19080	21370	20080	28	6150	500	12710	50	1	5501817	1100	-15.40	23.45	12	0.22	-1299.00	853.00	37200	20240514	-46.24	11100	20241115	80.18	27200	-26.47	20250204	15730	27.15	20250120	37200	-46.24	20240514	11100	80.18	20241115	0.49	N	300080	500	27 억	33254	N	N	0	N	N
15	20250327	111148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20200	-300	5	-1.46	220506900	10873	20.27	20350	20650	20000	26650	14350	20500	20280.23	0.60	-1785	21660	21080	20370	19790	19080	21370	20080	28	6150	500	12710	50	1	5501817	1111	-15.55	23.68	12	0.20	-1299.00	853.00	37200	20240514	-45.70	11100	20241115	81.98	27200	-25.74	20250204	15730	28.42	20250120	37200	-45.70	20240514	11100	81.98	20241115	0.49	N	300080	500	27 억	33254	N	N	0	N	N
16	20250327	101142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20250	-250	5	-1.22	141453500	6951	12.96	20350	20650	20000	26650	14350	20500	20350.09	0.60	-633	21660	21080	20370	19790	19080	21370	20080	28	6150	500	12710	50	1	5501817	1114	-15.59	23.74	12	0.13	-1299.00	853.00	37200	20240514	-45.56	11100	20241115	82.43	27200	-25.55	20250204	15730	28.73	20250120	37200	-45.56	20240514	11100	82.43	20241115	0.49	N	300080	500	27 억	33254	N	N	0	N	N
17	20250327	091147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20250	-250	5	-1.22	33454950	1655	3.09	20350	20500	20000	26650	14350	20500	20214.47	0.60	-296	21660	21080	20370	19790	19080	21370	20080	28	6150	500	12710	50	1	5501817	1114	-15.59	23.74	12	0.03	-1299.00	853.00	37200	20240514	-45.56	11100	20241115	82.43	27200	-25.55	20250204	15730	28.73	20250120	37200	-45.56	20240514	11100	82.43	20241115	0.49	N	300080	500	27 억	33254	N	N	0	N	N
18	20250326	161134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20500	840	2	4.27	1088029245	53170	150.76	19690	20950	19660	25550	13770	19660	20463.12	0.50	1580	20853	20256	19903	19306	18953	20080	19130	28	5890	500	12180	50	1	5501817	1128	-15.78	24.03	12	0.97	-1299.00	853.00	37200	20240514	-44.89	11100	20241115	84.68	27200	-24.63	20250204	15730	30.32	20250120	37200	-44.89	20240514	11100	84.68	20241115	0.49	N	300080	500	27 억	27694	N	N	0	N	N
19	20250326	151135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20300	640	2	3.26	994631895	48571	137.72	19690	20950	19660	25550	13770	19660	20477.90	0.50	1346	20853	20256	19903	19306	18953	20080	19130	28	5890	500	12180	50	1	5501817	1117	-15.63	23.80	12	0.88	-1299.00	853.00	37200	20240514	-45.43	11100	20241115	82.88	27200	-25.37	20250204	15730	29.05	20250120	37200	-45.43	20240514	11100	82.88	20241115	0.49	N	300080	500	27 억	27694	N	N	0	N	N
20	20250326	141133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20300	640	2	3.26	916777495	44750	126.89	19690	20950	19660	25550	13770	19660	20486.65	0.50	980	20853	20256	19903	19306	18953	20080	19130	28	5890	500	12180	50	1	5501817	1117	-15.63	23.80	12	0.81	-1299.00	853.00	37200	20240514	-45.43	11100	20241115	82.88	27200	-25.37	20250204	15730	29.05	20250120	37200	-45.43	20240514	11100	82.88	20241115	0.49	N	300080	500	27 억	27694	N	N	0	N	N
21	20250326	131137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20400	740	2	3.76	854773745	41704	118.25	19690	20950	19660	25550	13770	19660	20496.21	0.50	151	20853	20256	19903	19306	18953	20080	19130	28	5890	500	12180	50	1	5501817	1122	-15.70	23.92	12	0.76	-1299.00	853.00	37200	20240514	-45.16	11100	20241115	83.78	27200	-25.00	20250204	15730	29.69	20250120	37200	-45.16	20240514	11100	83.78	20241115	0.49	N	300080	500	27 억	27694	N	N	0	N	N
22	20250326	121142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20550	890	2	4.53	776057870	37883	107.41	19690	20950	19660	25550	13770	19660	20485.65	0.50	1074	20853	20256	19903	19306	18953	20080	19130	28	5890	500	12180	50	1	5501817	1131	-15.82	24.09	12	0.69	-1299.00	853.00	37200	20240514	-44.76	11100	20241115	85.14	27200	-24.45	20250204	15730	30.64	20250120	37200	-44.76	20240514	11100	85.14	20241115	0.49	N	300080	500	27 억	27694	N	N	0	N	N
23	20250326	111139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20150	490	2	2.49	706434320	34478	97.76	19690	20950	19660	25550	13770	19660	20489.42	0.50	1421	20853	20256	19903	19306	18953	20080	19130	28	5890	500	12180	50	1	5501817	1109	-15.51	23.62	12	0.63	-1299.00	853.00	37200	20240514	-45.83	11100	20241115	81.53	27200	-25.92	20250204	15730	28.10	20250120	37200	-45.83	20240514	11100	81.53	20241115	0.49	N	300080	500	27 억	27694	N	N	0	N	N
24	20250326	101137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20800	1140	2	5.80	341565620	16798	47.63	19690	20900	19660	25550	13770	19660	20333.71	0.50	441	20853	20256	19903	19306	18953	20080	19130	28	5890	500	12180	50	1	5501817	1144	-16.01	24.38	12	0.31	-1299.00	853.00	37200	20240514	-44.09	11100	20241115	87.39	27200	-23.53	20250204	15730	32.23	20250120	37200	-44.09	20240514	11100	87.39	20241115	0.49	N	300080	500	27 억	27694	N	N	0	N	N
25	20250326	091138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19770	110	2	0.56	38583350	1934	5.48	19690	20100	19690	25550	13770	19660	19950.03	0.50	-726	20853	20256	19903	19306	18953	20080	19130	28	5890	500	12180	10	1	5501817	1088	-15.22	23.18	12	0.04	-1299.00	853.00	37200	20240514	-46.85	11100	20241115	78.11	27200	-27.32	20250204	15730	25.68	20250120	37200	-46.85	20240514	11100	78.11	20241115	0.49	N	300080	500	27 억	27694	N	N	0	N	N
26	20250325	161129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19660	-490	5	-2.43	701721200	35176	140.49	20000	20500	19550	26150	14150	20150	19949.80	0.56	-2918	20916	20532	20016	19632	19116	20725	19825	28	6000	500	12490	10	1	5501817	1082	-15.13	23.05	12	0.64	-1299.00	853.00	37200	20240514	-47.15	11100	20241115	77.12	27200	-27.72	20250204	15730	24.98	20250120	37200	-47.15	20240514	11100	77.12	20241115	0.51	N	300080	500	27 억	30612	N	N	0	N	N
27	20250325	151133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19770	-380	5	-1.89	659754820	33044	131.98	20000	20500	19550	26150	14150	20150	19965.95	0.56	-3044	20916	20532	20016	19632	19116	20725	19825	28	6000	500	12490	10	1	5501817	1088	-15.22	23.18	12	0.60	-1299.00	853.00	37200	20240514	-46.85	11100	20241115	78.11	27200	-27.32	20250204	15730	25.68	20250120	37200	-46.85	20240514	11100	78.11	20241115	0.51	N	300080	500	27 억	30612	N	N	0	N	N
28	20250325	141129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19750	-400	5	-1.99	429697750	21437	85.62	20000	20500	19740	26150	14150	20150	20044.68	0.56	-5750	20916	20532	20016	19632	19116	20725	19825	28	6000	500	12490	10	1	5501817	1087	-15.20	23.15	12	0.39	-1299.00	853.00	37200	20240514	-46.91	11100	20241115	77.93	27200	-27.39	20250204	15730	25.56	20250120	37200	-46.91	20240514	11100	77.93	20241115	0.51	N	300080	500	27 억	30612	N	N	0	N	N
29	20250325	131220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19910	-240	5	-1.19	351195350	17474	69.79	20000	20500	19800	26150	14150	20150	20098.17	0.56	-3260	20916	20532	20016	19632	19116	20725	19825	28	6000	500	12490	10	1	5501817	1095	-15.33	23.34	12	0.32	-1299.00	853.00	37200	20240514	-46.48	11100	20241115	79.37	27200	-26.80	20250204	15730	26.57	20250120	37200	-46.48	20240514	11100	79.37	20241115	0.51	N	300080	500	27 억	30612	N	N	0	N	N
30	20250325	121130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19800	-350	5	-1.74	341055300	16964	67.75	20000	20500	19800	26150	14150	20150	20104.65	0.56	-3447	20916	20532	20016	19632	19116	20725	19825	28	6000	500	12490	10	1	5501817	1089	-15.24	23.21	12	0.31	-1299.00	853.00	37200	20240514	-46.77	11100	20241115	78.38	27200	-27.21	20250204	15730	25.87	20250120	37200	-46.77	20240514	11100	78.38	20241115	0.51	N	300080	500	27 억	30612	N	N	0	N	N
31	20250325	111129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20100	-50	5	-0.25	245546850	12174	48.62	20000	20500	20000	26150	14150	20150	20169.78	0.56	-2053	20916	20532	20016	19632	19116	20725	19825	28	6000	500	12490	50	1	5501817	1106	-15.47	23.56	12	0.22	-1299.00	853.00	37200	20240514	-45.97	11100	20241115	81.08	27200	-26.10	20250204	15730	27.78	20250120	37200	-45.97	20240514	11100	81.08	20241115	0.51	N	300080	500	27 억	30612	N	N	0	N	N
32	20250325	101141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20300	150	2	0.74	160849000	7968	31.82	20000	20500	20000	26150	14150	20150	20186.87	0.56	998	20916	20532	20016	19632	19116	20725	19825	28	6000	500	12490	50	1	5501817	1117	-15.63	23.80	12	0.14	-1299.00	853.00	37200	20240514	-45.43	11100	20241115	82.88	27200	-25.37	20250204	15730	29.05	20250120	37200	-45.43	20240514	11100	82.88	20241115	0.51	N	300080	500	27 억	30612	N	N	0	N	N
33	20250325	091140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20450	300	2	1.49	80756400	4004	15.99	20000	20500	20000	26150	14150	20150	20168.93	0.56	1260	20916	20532	20016	19632	19116	20725	19825	28	6000	500	12490	50	1	5501817	1125	-15.74	23.97	12	0.07	-1299.00	853.00	37200	20240514	-45.03	11100	20241115	84.23	27200	-24.82	20250204	15730	30.01	20250120	37200	-45.03	20240514	11100	84.23	20241115	0.51	N	300080	500	27 억	30612	N	N	0	N	N
34	20250324	161126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20150	250	2	1.26	496973505	24779	49.38	19570	20400	19500	25850	13930	19900	20056.24	0.43	6681	21180	20540	20210	19570	19240	20375	19405	28	5950	500	12330	50	1	5501817	1109	-15.51	23.62	12	0.45	-1299.00	853.00	37200	20240514	-45.83	11100	20241115	81.53	27200	-25.92	20250204	15730	28.10	20250120	37200	-45.83	20240514	11100	81.53	20241115	0.56	N	300080	500	27 억	23538	N	N	8	N	N
35	20250324	151134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20200	300	2	1.51	481482805	24011	47.85	19570	20400	19500	25850	13930	19900	20052.59	0.43	6407	21180	20540	20210	19570	19240	20375	19405	28	5950	500	12330	50	1	5501817	1111	-15.55	23.68	12	0.44	-1299.00	853.00	37200	20240514	-45.70	11100	20241115	81.98	27200	-25.74	20250204	15730	28.42	20250120	37200	-45.70	20240514	11100	81.98	20241115	0.56	N	300080	500	27 억	23538	N	N	8	N	N
36	20250324	141136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20000	100	2	0.50	351281405	17527	34.93	19570	20400	19500	25850	13930	19900	20042.30	0.43	3141	21180	20540	20210	19570	19240	20375	19405	28	5950	500	12330	50	1	5501817	1100	-15.40	23.45	12	0.32	-1299.00	853.00	37200	20240514	-46.24	11100	20241115	80.18	27200	-26.47	20250204	15730	27.15	20250120	37200	-46.24	20240514	11100	80.18	20241115	0.56	N	300080	500	27 억	23538	N	N	8	N	N
37	20250324	131136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20250	350	2	1.76	294178105	14685	29.27	19570	20400	19500	25850	13930	19900	20032.56	0.43	2950	21180	20540	20210	19570	19240	20375	19405	28	5950	500	12330	50	1	5501817	1114	-15.59	23.74	12	0.27	-1299.00	853.00	37200	20240514	-45.56	11100	20241115	82.43	27200	-25.55	20250204	15730	28.73	20250120	37200	-45.56	20240514	11100	82.43	20241115	0.56	N	300080	500	27 억	23538	N	N	8	N	N
38	20250324	121134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20250	350	2	1.76	275874830	13783	27.47	19570	20400	19500	25850	13930	19900	20015.59	0.43	2814	21180	20540	20210	19570	19240	20375	19405	28	5950	500	12330	50	1	5501817	1114	-15.59	23.74	12	0.25	-1299.00	853.00	37200	20240514	-45.56	11100	20241115	82.43	27200	-25.55	20250204	15730	28.73	20250120	37200	-45.56	20240514	11100	82.43	20241115	0.56	N	300080	500	27 억	23538	N	N	8	N	N
39	20250324	111133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20150	250	2	1.26	185237930	9295	18.52	19570	20200	19500	25850	13930	19900	19928.77	0.43	1570	21180	20540	20210	19570	19240	20375	19405	28	5950	500	12330	50	1	5501817	1109	-15.51	23.62	12	0.17	-1299.00	853.00	37200	20240514	-45.83	11100	20241115	81.53	27200	-25.92	20250204	15730	28.10	20250120	37200	-45.83	20240514	11100	81.53	20241115	0.56	N	300080	500	27 억	23538	N	N	8	N	N
40	20250324	101130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20100	200	2	1.01	163562680	8217	16.38	19570	20150	19500	25850	13930	19900	19905.40	0.43	1362	21180	20540	20210	19570	19240	20375	19405	28	5950	500	12330	50	1	5501817	1106	-15.47	23.56	12	0.15	-1299.00	853.00	37200	20240514	-45.97	11100	20241115	81.08	27200	-26.10	20250204	15730	27.78	20250120	37200	-45.97	20240514	11100	81.08	20241115	0.56	N	300080	500	27 억	23538	N	N	8	N	N
41	20250324	091132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20050	150	2	0.75	72581320	3673	7.32	19570	20100	19500	25850	13930	19900	19760.77	0.43	1740	21180	20540	20210	19570	19240	20375	19405	28	5950	500	12330	50	1	5501817	1103	-15.43	23.51	12	0.07	-1299.00	853.00	37200	20240514	-46.10	11100	20241115	80.63	27200	-26.29	20250204	15730	27.46	20250120	37200	-46.10	20240514	11100	80.63	20241115	0.56	N	300080	500	27 억	23538	N	N	8	N	N
42	20250321	161147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19900	-1000	5	-4.78	1008496040	49988	87.86	20700	20850	19880	27150	14650	20900	20177.28	0.35	2820	22500	21700	21050	20250	19600	21375	19925	28	6250	500	12950	10	1	5501817	1095	-15.32	23.33	12	0.91	-1299.00	853.00	37200	20240514	-46.51	11100	20241115	79.28	27200	-26.84	20250204	15730	26.51	20250120	37200	-46.51	20240514	11100	79.28	20241115	0.74	N	300080	500	27 억	19317	N	N	8	N	N
43	20250321	151132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19900	-1000	5	-4.78	905715660	44823	78.79	20700	20850	19890	27150	14650	20900	20206.48	0.35	3038	22500	21700	21050	20250	19600	21375	19925	28	6250	500	12950	10	1	5501817	1095	-15.32	23.33	12	0.81	-1299.00	853.00	37200	20240514	-46.51	11100	20241115	79.28	27200	-26.84	20250204	15730	26.51	20250120	37200	-46.51	20240514	11100	79.28	20241115	0.74	N	300080	500	27 억	19317	N	N	1	N	N
44	20250321	141133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20200	-700	5	-3.35	581948425	28635	50.33	20700	20850	20050	27150	14650	20900	20322.96	0.35	1651	22500	21700	21050	20250	19600	21375	19925	28	6250	500	12950	50	1	5501817	1111	-15.55	23.68	12	0.52	-1299.00	853.00	37200	20240514	-45.70	11100	20241115	81.98	27200	-25.74	20250204	15730	28.42	20250120	37200	-45.70	20240514	11100	81.98	20241115	0.74	N	300080	500	27 억	19317	N	N	1	N	N
45	20250321	131135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20250	-650	5	-3.11	508907250	25007	43.96	20700	20850	20050	27150	14650	20900	20350.57	0.35	1502	22500	21700	21050	20250	19600	21375	19925	28	6250	500	12950	50	1	5501817	1114	-15.59	23.74	12	0.45	-1299.00	853.00	37200	20240514	-45.56	11100	20241115	82.43	27200	-25.55	20250204	15730	28.73	20250120	37200	-45.56	20240514	11100	82.43	20241115	0.74	N	300080	500	27 억	19317	N	N	1	N	N
46	20250321	121135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20400	-500	5	-2.39	445181700	21868	38.44	20700	20850	20050	27150	14650	20900	20357.65	0.35	1952	22500	21700	21050	20250	19600	21375	19925	28	6250	500	12950	50	1	5501817	1122	-15.70	23.92	12	0.40	-1299.00	853.00	37200	20240514	-45.16	11100	20241115	83.78	27200	-25.00	20250204	15730	29.69	20250120	37200	-45.16	20240514	11100	83.78	20241115	0.74	N	300080	500	27 억	19317	N	N	1	N	N
47	20250321	111134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20250	-650	5	-3.11	421953650	20727	36.43	20700	20850	20050	27150	14650	20900	20357.65	0.35	2524	22500	21700	21050	20250	19600	21375	19925	28	6250	500	12950	50	1	5501817	1114	-15.59	23.74	12	0.38	-1299.00	853.00	37200	20240514	-45.56	11100	20241115	82.43	27200	-25.55	20250204	15730	28.73	20250120	37200	-45.56	20240514	11100	82.43	20241115	0.74	N	300080	500	27 억	19317	N	N	1	N	N
48	20250321	101135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20200	-700	5	-3.35	341176900	16743	29.43	20700	20850	20050	27150	14650	20900	20377.25	0.35	2220	22500	21700	21050	20250	19600	21375	19925	28	6250	500	12950	50	1	5501817	1111	-15.55	23.68	12	0.30	-1299.00	853.00	37200	20240514	-45.70	11100	20241115	81.98	27200	-25.74	20250204	15730	28.42	20250120	37200	-45.70	20240514	11100	81.98	20241115	0.74	N	300080	500	27 억	19317	N	N	1	N	N
49	20250321	091141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20650	-250	5	-1.20	48629450	2356	4.14	20700	20850	20500	27150	14650	20900	20640.57	0.35	137	22500	21700	21050	20250	19600	21375	19925	28	6250	500	12950	50	1	5501817	1136	-15.90	24.21	12	0.04	-1299.00	853.00	37200	20240514	-44.49	11100	20241115	86.04	27200	-24.08	20250204	15730	31.28	20250120	37200	-44.49	20240514	11100	86.04	20241115	0.74	N	300080	500	27 억	19317	N	N	1	N	N
50	20250320	161746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20900	-650	5	-3.02	1186808525	56600	54.93	21600	21850	20400	28000	15100	21550	20968.54	0.48	-8481	22783	22166	21433	20816	20083	22475	21125	28	6450	500	13360	50	1	5501817	1150	-16.09	24.50	12	1.03	-1299.00	853.00	37200	20240514	-43.82	11100	20241115	88.29	27200	-23.16	20250204	15730	32.87	20250120	37200	-43.82	20240514	11100	88.29	20241115	0.56	N	300080	500	27 억	26537	N	N	1	N	N
51	20250320	151130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20800	-750	5	-3.48	1166810125	55643	54.00	21600	21850	20400	28000	15100	21550	20969.58	0.48	-8203	22783	22166	21433	20816	20083	22475	21125	28	6450	500	13360	50	1	5501817	1144	-16.01	24.38	12	1.01	-1299.00	853.00	37200	20240514	-44.09	11100	20241115	87.39	27200	-23.53	20250204	15730	32.23	20250120	37200	-44.09	20240514	11100	87.39	20241115	0.56	N	300080	500	27 억	26537	N	N	12	N	N
52	20250320	141134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20500	-1050	5	-4.87	836942550	39870	38.69	21600	21850	20400	28000	15100	21550	20991.79	0.48	-6476	22783	22166	21433	20816	20083	22475	21125	28	6450	500	13360	50	1	5501817	1128	-15.78	24.03	12	0.72	-1299.00	853.00	37200	20240514	-44.89	11100	20241115	84.68	27200	-24.63	20250204	15730	30.32	20250120	37200	-44.89	20240514	11100	84.68	20241115	0.56	N	300080	500	27 억	26537	N	N	12	N	N
53	20250320	131134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20750	-800	5	-3.71	622358800	29442	28.57	21600	21850	20750	28000	15100	21550	21138.47	0.48	-7247	22783	22166	21433	20816	20083	22475	21125	28	6450	500	13360	50	1	5501817	1142	-15.97	24.33	12	0.54	-1299.00	853.00	37200	20240514	-44.22	11100	20241115	86.94	27200	-23.71	20250204	15730	31.91	20250120	37200	-44.22	20240514	11100	86.94	20241115	0.56	N	300080	500	27 억	26537	N	N	12	N	N
54	20250320	121131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20900	-650	5	-3.02	522007500	24621	23.90	21600	21850	20800	28000	15100	21550	21201.72	0.48	-6190	22783	22166	21433	20816	20083	22475	21125	28	6450	500	13360	50	1	5501817	1150	-16.09	24.50	12	0.45	-1299.00	853.00	37200	20240514	-43.82	11100	20241115	88.29	27200	-23.16	20250204	15730	32.87	20250120	37200	-43.82	20240514	11100	88.29	20241115	0.56	N	300080	500	27 억	26537	N	N	12	N	N
55	20250320	111131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20950	-600	5	-2.78	461406900	21730	21.09	21600	21850	20800	28000	15100	21550	21233.64	0.48	-5522	22783	22166	21433	20816	20083	22475	21125	28	6450	500	13360	50	1	5501817	1153	-16.13	24.56	12	0.39	-1299.00	853.00	37200	20240514	-43.68	11100	20241115	88.74	27200	-22.98	20250204	15730	33.18	20250120	37200	-43.68	20240514	11100	88.74	20241115	0.56	N	300080	500	27 억	26537	N	N	12	N	N
56	20250320	101130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20900	-650	5	-3.02	398137775	18714	18.16	21600	21850	20800	28000	15100	21550	21274.86	0.48	-5444	22783	22166	21433	20816	20083	22475	21125	28	6450	500	13360	50	1	5501817	1150	-16.09	24.50	12	0.34	-1299.00	853.00	37200	20240514	-43.82	11100	20241115	88.29	27200	-23.16	20250204	15730	32.87	20250120	37200	-43.82	20240514	11100	88.29	20241115	0.56	N	300080	500	27 억	26537	N	N	12	N	N
57	20250320	091134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21400	-150	5	-0.70	124782175	5795	5.62	21600	21850	21300	28000	15100	21550	21532.73	0.48	-3576	22783	22166	21433	20816	20083	22475	21125	28	6450	500	13360	50	1	5501817	1177	-16.47	25.09	12	0.11	-1299.00	853.00	37200	20240514	-42.47	11100	20241115	92.79	27200	-21.32	20250204	15730	36.05	20250120	37200	-42.47	20240514	11100	92.79	20241115	0.56	N	300080	500	27 억	26537	N	N	12	N	N
58	20250319	161125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21550	150	2	0.70	2187617775	102228	51.08	21050	22050	20700	27800	15000	21400	21399.37	0.33	7436	23500	22450	21800	20750	20100	22125	20425	28	6400	500	13260	50	1	5501817	1186	-16.59	25.26	12	1.86	-1299.00	853.00	37200	20240514	-42.07	11100	20241115	94.14	27200	-20.77	20250204	15730	37.00	20250120	37200	-42.07	20240514	11100	94.14	20241115	0.57	N	300080	500	27 억	18261	N	N	12	N	N
59	20250319	151128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21500	100	2	0.47	2166412825	101241	50.59	21050	22050	20700	27800	15000	21400	21398.57	0.33	7495	23500	22450	21800	20750	20100	22125	20425	28	6400	500	13260	50	1	5501817	1183	-16.55	25.21	12	1.84	-1299.00	853.00	37200	20240514	-42.20	11100	20241115	93.69	27200	-20.96	20250204	15730	36.68	20250120	37200	-42.20	20240514	11100	93.69	20241115	0.57	N	300080	500	27 억	18261	N	N	0	N	N
60	20250319	141131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21750	350	2	1.64	1932581350	90409	45.17	21050	22050	20700	27800	15000	21400	21375.96	0.33	9010	23500	22450	21800	20750	20100	22125	20425	28	6400	500	13260	50	1	5501817	1197	-16.74	25.50	12	1.64	-1299.00	853.00	37200	20240514	-41.53	11100	20241115	95.95	27200	-20.04	20250204	15730	38.27	20250120	37200	-41.53	20240514	11100	95.95	20241115	0.57	N	300080	500	27 억	18261	N	N	0	N	N
61	20250319	131128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21450	50	2	0.23	1478400350	69600	34.78	21050	21750	20700	27800	15000	21400	21241.14	0.33	7116	23500	22450	21800	20750	20100	22125	20425	28	6400	500	13260	50	1	5501817	1180	-16.51	25.15	12	1.27	-1299.00	853.00	37200	20240514	-42.34	11100	20241115	93.24	27200	-21.14	20250204	15730	36.36	20250120	37200	-42.34	20240514	11100	93.24	20241115	0.57	N	300080	500	27 억	18261	N	N	0	N	N
62	20250319	121128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21550	150	2	0.70	1362122625	64187	32.07	21050	21750	20700	27800	15000	21400	21220.86	0.33	8153	23500	22450	21800	20750	20100	22125	20425	28	6400	500	13260	50	1	5501817	1186	-16.59	25.26	12	1.17	-1299.00	853.00	37200	20240514	-42.07	11100	20241115	94.14	27200	-20.77	20250204	15730	37.00	20250120	37200	-42.07	20240514	11100	94.14	20241115	0.57	N	300080	500	27 억	18261	N	N	0	N	N
63	20250319	111127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21650	250	2	1.17	1133767925	53551	26.76	21050	21750	20700	27800	15000	21400	21171.28	0.33	7949	23500	22450	21800	20750	20100	22125	20425	28	6400	500	13260	50	1	5501817	1191	-16.67	25.38	12	0.97	-1299.00	853.00	37200	20240514	-41.80	11100	20241115	95.05	27200	-20.40	20250204	15730	37.64	20250120	37200	-41.80	20240514	11100	95.05	20241115	0.57	N	300080	500	27 억	18261	N	N	0	N	N
64	20250319	101128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21300	-100	5	-0.47	511048050	24373	12.18	21050	21350	20700	27800	15000	21400	20965.87	0.33	5570	23500	22450	21800	20750	20100	22125	20425	28	6400	500	13260	50	1	5501817	1172	-16.40	24.97	12	0.44	-1299.00	853.00	37200	20240514	-42.74	11100	20241115	91.89	27200	-21.69	20250204	15730	35.41	20250120	37200	-42.74	20240514	11100	91.89	20241115	0.57	N	300080	500	27 억	18261	N	N	0	N	N
65	20250319	091133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21150	-250	5	-1.17	167637100	8023	4.01	21050	21350	20750	27800	15000	21400	20887.67	0.33	3799	23500	22450	21800	20750	20100	22125	20425	28	6400	500	13260	50	1	5501817	1164	-16.28	24.79	12	0.15	-1299.00	853.00	37200	20240514	-43.15	11100	20241115	90.54	27200	-22.24	20250204	15730	34.46	20250120	37200	-43.15	20240514	11100	90.54	20241115	0.57	N	300080	500	27 억	18261	N	N	0	N	N
66	20250318	161123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21400	300	2	1.42	4370142975	199930	231.66	22850	22850	21150	27400	14800	21100	21858.59	1.28	-50374	21933	21516	21033	20616	20133	21275	20375	28	6300	500	13080	50	1	5501817	1177	-16.47	25.09	12	3.63	-1299.00	853.00	37200	20240514	-42.47	11100	20241115	92.79	27200	-21.32	20250204	15730	36.05	20250120	37200	-42.47	20240514	11100	92.79	20241115	0.61	N	300080	500	27 억	70186	N	N	689	N	N
67	20250318	151127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21400	300	2	1.42	4205083350	192201	222.70	22850	22850	21150	27400	14800	21100	21878.57	1.28	-47109	21933	21516	21033	20616	20133	21275	20375	28	6300	500	13080	50	1	5501817	1177	-16.47	25.09	12	3.49	-1299.00	853.00	37200	20240514	-42.47	11100	20241115	92.79	27200	-21.32	20250204	15730	36.05	20250120	37200	-42.47	20240514	11100	92.79	20241115	0.61	N	300080	500	27 억	70186	N	N	689	N	N
68	20250318	141124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21300	200	2	0.95	3918449700	178816	207.19	22850	22850	21150	27400	14800	21100	21913.31	1.28	-43345	21933	21516	21033	20616	20133	21275	20375	28	6300	500	13080	50	1	5501817	1172	-16.40	24.97	12	3.25	-1299.00	853.00	37200	20240514	-42.74	11100	20241115	91.89	27200	-21.69	20250204	15730	35.41	20250120	37200	-42.74	20240514	11100	91.89	20241115	0.61	N	300080	500	27 억	70186	N	N	689	N	N
69	20250318	131123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21250	150	2	0.71	3620577650	164867	191.03	22850	22850	21200	27400	14800	21100	21960.60	1.28	-44740	21933	21516	21033	20616	20133	21275	20375	28	6300	500	13080	50	1	5501817	1169	-16.36	24.91	12	3.00	-1299.00	853.00	37200	20240514	-42.88	11100	20241115	91.44	27200	-21.88	20250204	15730	35.09	20250120	37200	-42.88	20240514	11100	91.44	20241115	0.61	N	300080	500	27 억	70186	N	N	689	N	N
70	20250318	121126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21300	200	2	0.95	3520823575	160183	185.60	22850	22850	21200	27400	14800	21100	21980.01	1.28	-44314	21933	21516	21033	20616	20133	21275	20375	28	6300	500	13080	50	1	5501817	1172	-16.40	24.97	12	2.91	-1299.00	853.00	37200	20240514	-42.74	11100	20241115	91.89	27200	-21.69	20250204	15730	35.41	20250120	37200	-42.74	20240514	11100	91.89	20241115	0.61	N	300080	500	27 억	70186	N	N	689	N	N
71	20250318	111124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21325	225	2	1.07	3317995400	150690	174.60	22850	22850	21200	27400	14800	21100	22018.68	1.28	-41458	21933	21516	21033	20616	20133	21275	20375	28	6300	500	13080	50	1	5501817	1173	-16.42	25.00	12	2.74	-1299.00	853.00	37200	20240514	-42.67	11100	20241115	92.12	27200	-21.60	20250204	15730	35.57	20250120	37200	-42.67	20240514	11100	92.12	20241115	0.61	N	300080	500	27 억	70186	N	N	689	N	N
72	20250318	101126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21800	700	2	3.32	2682503725	121179	140.41	22850	22850	21700	27400	14800	21100	22136.70	1.28	-34943	21933	21516	21033	20616	20133	21275	20375	28	6300	500	13080	50	1	5501817	1199	-16.78	25.56	12	2.20	-1299.00	853.00	37200	20240514	-41.40	11100	20241115	96.40	27200	-19.85	20250204	15730	38.59	20250120	37200	-41.40	20240514	11100	96.40	20241115	0.61	N	300080	500	27 억	70186	N	N	689	N	N
73	20250318	091129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22050	950	2	4.50	1640800050	73678	85.37	22850	22850	21750	27400	14800	21100	22269.88	1.28	-23926	21933	21516	21033	20616	20133	21275	20375	28	6300	500	13080	50	1	5501817	1213	-16.97	25.85	12	1.34	-1299.00	853.00	37200	20240514	-40.73	11100	20241115	98.65	27200	-18.93	20250204	15730	40.18	20250120	37200	-40.73	20240514	11100	98.65	20241115	0.61	N	300080	500	27 억	70186	N	N	689	N	N
74	20250317	161121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21100	-200	5	-0.94	1677066800	80129	18.50	21300	21450	20550	27650	14950	21300	20928.65	1.45	-10179	24326	22812	20686	19172	17046	23570	19930	28	6350	500	13200	50	1	5501817	1161	-16.24	24.74	12	1.46	-1299.00	853.00	37200	20240514	-43.28	11100	20241115	90.09	27200	-22.43	20250204	15730	34.14	20250120	37200	-43.28	20240514	11100	90.09	20241115	0.65	N	300080	500	27 억	79763	N	N	689	N	N
75	20250317	151120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21150	-150	5	-0.70	1594387900	76205	17.59	21300	21450	20550	27650	14950	21300	20922.35	1.45	-8625	24326	22812	20686	19172	17046	23570	19930	28	6350	500	13200	50	1	5501817	1164	-16.28	24.79	12	1.39	-1299.00	853.00	37200	20240514	-43.15	11100	20241115	90.54	27200	-22.24	20250204	15730	34.46	20250120	37200	-43.15	20240514	11100	90.54	20241115	0.65	N	300080	500	27 억	79763	N	N	542	N	N
76	20250317	141123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20950	-350	5	-1.64	1274671900	61003	14.08	21300	21450	20550	27650	14950	21300	20895.23	1.45	-6095	24326	22812	20686	19172	17046	23570	19930	28	6350	500	13200	50	1	5501817	1153	-16.13	24.56	12	1.11	-1299.00	853.00	37200	20240514	-43.68	11100	20241115	88.74	27200	-22.98	20250204	15730	33.18	20250120	37200	-43.68	20240514	11100	88.74	20241115	0.65	N	300080	500	27 억	79763	N	N	542	N	N
77	20250317	131121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20700	-600	5	-2.82	1182848250	56604	13.07	21300	21450	20550	27650	14950	21300	20896.90	1.45	-4335	24326	22812	20686	19172	17046	23570	19930	28	6350	500	13200	50	1	5501817	1139	-15.94	24.27	12	1.03	-1299.00	853.00	37200	20240514	-44.35	11100	20241115	86.49	27200	-23.90	20250204	15730	31.60	20250120	37200	-44.35	20240514	11100	86.49	20241115	0.65	N	300080	500	27 억	79763	N	N	542	N	N
78	20250317	121121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20700	-600	5	-2.82	1038647775	49653	11.46	21300	21450	20550	27650	14950	21300	20918.13	1.45	-1199	24326	22812	20686	19172	17046	23570	19930	28	6350	500	13200	50	1	5501817	1139	-15.94	24.27	12	0.90	-1299.00	853.00	37200	20240514	-44.35	11100	20241115	86.49	27200	-23.90	20250204	15730	31.60	20250120	37200	-44.35	20240514	11100	86.49	20241115	0.65	N	300080	500	27 억	79763	N	N	542	N	N
79	20250317	111121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20750	-550	5	-2.58	914949575	43718	10.09	21300	21450	20550	27650	14950	21300	20928.44	1.45	-187	24326	22812	20686	19172	17046	23570	19930	28	6350	500	13200	50	1	5501817	1142	-15.97	24.33	12	0.79	-1299.00	853.00	37200	20240514	-44.22	11100	20241115	86.94	27200	-23.71	20250204	15730	31.91	20250120	37200	-44.22	20240514	11100	86.94	20241115	0.65	N	300080	500	27 억	79763	N	N	542	N	N
80	20250317	101119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20900	-400	5	-1.88	747520525	35643	8.23	21300	21450	20550	27650	14950	21300	20972.44	1.45	1927	24326	22812	20686	19172	17046	23570	19930	28	6350	500	13200	50	1	5501817	1150	-16.09	24.50	12	0.65	-1299.00	853.00	37200	20240514	-43.82	11100	20241115	88.29	27200	-23.16	20250204	15730	32.87	20250120	37200	-43.82	20240514	11100	88.29	20241115	0.65	N	300080	500	27 억	79763	N	N	542	N	N
81	20250317	091123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20900	-400	5	-1.88	380910400	18062	4.17	21300	21450	20800	27650	14950	21300	21089.05	1.45	-186	24326	22812	20686	19172	17046	23570	19930	28	6350	500	13200	50	1	5501817	1150	-16.09	24.50	12	0.33	-1299.00	853.00	37200	20240514	-43.82	11100	20241115	88.29	27200	-23.16	20250204	15730	32.87	20250120	37200	-43.82	20240514	11100	88.29	20241115	0.65	N	300080	500	27 억	79763	N	N	542	N	N
82	20250314	161116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21300	2430	2	12.88	9020345070	431861	454.24	18560	22200	18560	24500	13210	18870	20888.71	0.95	84672	19970	19420	19080	18530	18190	19250	18360	28	5630	500	11690	50	1	5501817	1172	-16.40	24.97	12	7.85	-1299.00	853.00	37200	20240514	-42.74	11100	20241115	91.89	27200	-21.69	20250204	15730	35.41	20250120	37200	-42.74	20240514	11100	91.89	20241115	0.59	N	300080	500	27 억	52322	N	N	542	N	N
83	20250314	151124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21475	2605	2	13.80	8729604795	418215	439.88	18560	22200	18560	24500	13210	18870	20875.43	0.95	80515	19970	19420	19080	18530	18190	19250	18360	28	5630	500	11690	50	1	5501817	1182	-16.53	25.18	12	7.60	-1299.00	853.00	37200	20240514	-42.27	11100	20241115	93.47	27200	-21.05	20250204	15730	36.52	20250120	37200	-42.27	20240514	11100	93.47	20241115	0.59	N	300080	500	27 억	52322	N	N	0	N	N
84	20250314	141118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21600	2730	2	14.47	7720491420	371296	390.53	18560	22200	18560	24500	13210	18870	20795.47	0.95	69381	19970	19420	19080	18530	18190	19250	18360	28	5630	500	11690	50	1	5501817	1188	-16.63	25.32	12	6.75	-1299.00	853.00	37200	20240514	-41.94	11100	20241115	94.59	27200	-20.59	20250204	15730	37.32	20250120	37200	-41.94	20240514	11100	94.59	20241115	0.59	N	300080	500	27 억	52322	N	N	0	N	N
85	20250314	131116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21450	2580	2	13.67	5677203520	277449	291.82	18560	21850	18560	24500	13210	18870	20464.48	0.95	56443	19970	19420	19080	18530	18190	19250	18360	28	5630	500	11690	50	1	5501817	1180	-16.51	25.15	12	5.04	-1299.00	853.00	37200	20240514	-42.34	11100	20241115	93.24	27200	-21.14	20250204	15730	36.36	20250120	37200	-42.34	20240514	11100	93.24	20241115	0.59	N	300080	500	27 억	52322	N	N	0	N	N
86	20250314	121118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21250	2380	2	12.61	3628874220	181970	191.40	18560	21500	18560	24500	13210	18870	19944.55	0.95	36696	19970	19420	19080	18530	18190	19250	18360	28	5630	500	11690	50	1	5501817	1169	-16.36	24.91	12	3.31	-1299.00	853.00	37200	20240514	-42.88	11100	20241115	91.44	27200	-21.88	20250204	15730	35.09	20250120	37200	-42.88	20240514	11100	91.44	20241115	0.59	N	300080	500	27 억	52322	N	N	0	N	N
87	20250314	111119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19780	910	2	4.82	1993002780	102569	107.88	18560	19940	18560	24500	13210	18870	19433.08	0.95	22771	19970	19420	19080	18530	18190	19250	18360	28	5630	500	11690	10	1	5501817	1088	-15.23	23.19	12	1.86	-1299.00	853.00	37200	20240514	-46.83	11100	20241115	78.20	27200	-27.28	20250204	15730	25.75	20250120	37200	-46.83	20240514	11100	78.20	20241115	0.59	N	300080	500	27 억	52322	N	N	0	N	N
88	20250314	101117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19090	220	2	1.17	498095760	26399	27.77	18560	19200	18560	24500	13210	18870	18867.95	0.95	1638	19970	19420	19080	18530	18190	19250	18360	28	5630	500	11690	10	1	5501817	1050	-14.70	22.38	12	0.48	-1299.00	853.00	37200	20240514	-48.68	11100	20241115	71.98	27200	-29.82	20250204	15730	21.36	20250120	37200	-48.68	20240514	11100	71.98	20241115	0.59	N	300080	500	27 억	52322	N	N	0	N	N
89	20250314	091123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18800	-70	5	-0.37	111758790	5964	6.27	18560	18930	18560	24500	13210	18870	18729.32	0.95	1531	19970	19420	19080	18530	18190	19250	18360	28	5630	500	11690	10	1	5501817	1034	-14.47	22.04	12	0.11	-1299.00	853.00	37200	20240514	-49.46	11100	20241115	69.37	27200	-30.88	20250204	15730	19.52	20250120	37200	-49.46	20240514	11100	69.37	20241115	0.59	N	300080	500	27 억	52322	N	N	0	N	N
90	20250313	161110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18870	-560	5	-2.88	1807740260	94642	13.97	19410	19630	18740	25250	13610	19430	19102.37	1.00	-4149	24583	22006	19823	17246	15063	23295	18535	28	5820	500	12040	10	1	5501817	1038	-14.53	22.12	12	1.72	-1299.00	853.00	37200	20240514	-49.27	11100	20241115	70.00	27200	-30.62	20250204	15730	19.96	20250120	37200	-49.27	20240514	11100	70.00	20241115	0.58	N	300080	500	27 억	55052	N	N	0	N	N
91	20250313	151110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18840	-590	5	-3.04	1698342880	88831	13.11	19410	19630	18800	25250	13610	19430	19118.56	1.00	-4548	24583	22006	19823	17246	15063	23295	18535	28	5820	500	12040	10	1	5501817	1037	-14.50	22.09	12	1.61	-1299.00	853.00	37200	20240514	-49.35	11100	20241115	69.73	27200	-30.74	20250204	15730	19.77	20250120	37200	-49.35	20240514	11100	69.73	20241115	0.58	N	300080	500	27 억	55052	N	N	0	N	N
92	20250313	141111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18900	-530	5	-2.73	1561633960	81583	12.04	19410	19630	18820	25250	13610	19430	19141.40	1.00	-3547	24583	22006	19823	17246	15063	23295	18535	28	5820	500	12040	10	1	5501817	1040	-14.55	22.16	12	1.48	-1299.00	853.00	37200	20240514	-49.19	11100	20241115	70.27	27200	-30.51	20250204	15730	20.15	20250120	37200	-49.19	20240514	11100	70.27	20241115	0.58	N	300080	500	27 억	55052	N	N	0	N	N
93	20250313	131111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18970	-460	5	-2.37	1336726010	69733	10.29	19410	19630	18860	25250	13610	19430	19168.93	1.00	-972	24583	22006	19823	17246	15063	23295	18535	28	5820	500	12040	10	1	5501817	1044	-14.60	22.24	12	1.27	-1299.00	853.00	37200	20240514	-49.01	11100	20241115	70.90	27200	-30.26	20250204	15730	20.60	20250120	37200	-49.01	20240514	11100	70.90	20241115	0.58	N	300080	500	27 억	55052	N	N	0	N	N
94	20250313	121110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18990	-440	5	-2.26	1180894250	61520	9.08	19410	19630	18860	25250	13610	19430	19195.02	1.00	-1001	24583	22006	19823	17246	15063	23295	18535	28	5820	500	12040	10	1	5501817	1045	-14.62	22.26	12	1.12	-1299.00	853.00	37200	20240514	-48.95	11100	20241115	71.08	27200	-30.18	20250204	15730	20.72	20250120	37200	-48.95	20240514	11100	71.08	20241115	0.58	N	300080	500	27 억	55052	N	N	0	N	N
95	20250313	111113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19140	-290	5	-1.49	1052727850	54802	8.09	19410	19630	18860	25250	13610	19430	19209.37	1.00	324	24583	22006	19823	17246	15063	23295	18535	28	5820	500	12040	10	1	5501817	1053	-14.73	22.44	12	1.00	-1299.00	853.00	37200	20240514	-48.55	11100	20241115	72.43	27200	-29.63	20250204	15730	21.68	20250120	37200	-48.55	20240514	11100	72.43	20241115	0.58	N	300080	500	27 억	55052	N	N	0	N	N
96	20250313	101110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19090	-340	5	-1.75	960513205	49995	7.38	19410	19630	18860	25250	13610	19430	19211.87	1.00	-529	24583	22006	19823	17246	15063	23295	18535	28	5820	500	12040	10	1	5501817	1050	-14.70	22.38	12	0.91	-1299.00	853.00	37200	20240514	-48.68	11100	20241115	71.98	27200	-29.82	20250204	15730	21.36	20250120	37200	-48.68	20240514	11100	71.98	20241115	0.58	N	300080	500	27 억	55052	N	N	0	N	N
97	20250313	091113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19070	-360	5	-1.85	361862305	18751	2.77	19410	19630	19070	25250	13610	19430	19297.79	1.00	1701	24583	22006	19823	17246	15063	23295	18535	28	5820	500	12040	10	1	5501817	1049	-14.68	22.36	12	0.34	-1299.00	853.00	37200	20240514	-48.74	11100	20241115	71.80	27200	-29.89	20250204	15730	21.23	20250120	37200	-48.74	20240514	11100	71.80	20241115	0.58	N	300080	500	27 억	55052	N	N	0	N	N
98	20250312	161104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19430	1680	2	9.46	13915008830	674347	1669.84	18190	22400	17640	23050	12430	17750	20636.56	1.51	-28127	18550	18150	17700	17300	16850	18350	17500	28	5300	500	11000	10	1	5501817	1069	-14.96	22.78	12	12.26	-1299.00	853.00	37200	20240514	-47.77	11100	20241115	75.05	27200	-28.57	20250204	15730	23.52	20250120	37200	-47.77	20240514	11100	75.05	20241115	0.59	N	300080	500	27 억	83265	N	N	0	N	N
99	20250312	151105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19170	1420	2	8.00	13473810000	651420	1613.06	18190	22400	17640	23050	12430	17750	20683.75	1.51	-31246	18550	18150	17700	17300	16850	18350	17500	28	5300	500	11000	10	1	5501817	1055	-14.76	22.47	12	11.84	-1299.00	853.00	37200	20240514	-48.47	11100	20241115	72.70	27200	-29.52	20250204	15730	21.87	20250120	37200	-48.47	20240514	11100	72.70	20241115	0.59	N	300080	500	27 억	83265	N	N	0	N	N
100	20250312	141103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20050	2300	2	12.96	11556064050	554002	1371.84	18190	22400	17640	23050	12430	17750	20859.25	1.51	-30606	18550	18150	17700	17300	16850	18350	17500	28	5300	500	11000	50	1	5501817	1103	-15.43	23.51	12	10.07	-1299.00	853.00	37200	20240514	-46.10	11100	20241115	80.63	27200	-26.29	20250204	15730	27.46	20250120	37200	-46.10	20240514	11100	80.63	20241115	0.59	N	300080	500	27 억	83265	N	N	0	N	N
101	20250312	131104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17900	150	2	0.85	615987500	34499	85.43	18190	18190	17640	23050	12430	17750	17855.23	1.51	5097	18550	18150	17700	17300	16850	18350	17500	28	5300	500	11000	10	1	5501817	985	-13.78	20.98	12	0.63	-1299.00	853.00	37200	20240514	-51.88	11100	20241115	61.26	27200	-34.19	20250204	15730	13.80	20250120	37200	-51.88	20240514	11100	61.26	20241115	0.59	N	300080	500	27 억	83265	N	N	0	N	N
102	20250312	121107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17900	150	2	0.85	562199190	31494	77.99	18190	18190	17640	23050	12430	17750	17850.99	1.51	4187	18550	18150	17700	17300	16850	18350	17500	28	5300	500	11000	10	1	5501817	985	-13.78	20.98	12	0.57	-1299.00	853.00	37200	20240514	-51.88	11100	20241115	61.26	27200	-34.19	20250204	15730	13.80	20250120	37200	-51.88	20240514	11100	61.26	20241115	0.59	N	300080	500	27 억	83265	N	N	0	N	N
103	20250312	111100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17790	40	2	0.23	444011400	24906	61.67	18190	18190	17640	23050	12430	17750	17827.49	1.51	5030	18550	18150	17700	17300	16850	18350	17500	28	5300	500	11000	10	1	5501817	979	-13.70	20.86	12	0.45	-1299.00	853.00	37200	20240514	-52.18	11100	20241115	60.27	27200	-34.60	20250204	15730	13.10	20250120	37200	-52.18	20240514	11100	60.27	20241115	0.59	N	300080	500	27 억	83265	N	N	0	N	N
104	20250312	101101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17900	150	2	0.85	245310685	13762	34.08	18190	18190	17640	23050	12430	17750	17825.22	1.51	2001	18550	18150	17700	17300	16850	18350	17500	28	5300	500	11000	10	1	5501817	985	-13.78	20.98	12	0.25	-1299.00	853.00	37200	20240514	-51.88	11100	20241115	61.26	27200	-34.19	20250204	15730	13.80	20250120	37200	-51.88	20240514	11100	61.26	20241115	0.59	N	300080	500	27 억	83265	N	N	0	N	N
105	20250312	091109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17840	90	2	0.51	44032130	2473	6.12	18190	18190	17640	23050	12430	17750	17805.15	1.51	-201	18550	18150	17700	17300	16850	18350	17500	28	5300	500	11000	10	1	5501817	982	-13.73	20.91	12	0.04	-1299.00	853.00	37200	20240514	-52.04	11100	20241115	60.72	27200	-34.41	20250204	15730	13.41	20250120	37200	-52.04	20240514	11100	60.72	20241115	0.59	N	300080	500	27 억	83265	N	N	0	N	N
106	20250311	161056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17750	-520	5	-2.85	705089980	39848	124.52	17720	18100	17250	23750	12790	18270	17694.46	1.38	7343	18563	18416	18143	17996	17723	18490	18070	28	5480	500	11320	10	1	5501817	977	-13.66	20.81	12	0.72	-1299.00	853.00	37200	20240514	-52.28	11100	20241115	59.91	27200	-34.74	20250204	15730	12.84	20250120	37200	-52.28	20240514	11100	59.91	20241115	0.56	N	300080	500	27 억	75907	N	N	0	N	N
107	20250311	151059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17790	-480	5	-2.63	673579420	38073	118.97	17720	18100	17250	23750	12790	18270	17691.79	1.38	7457	18563	18416	18143	17996	17723	18490	18070	28	5480	500	11320	10	1	5501817	979	-13.70	20.86	12	0.69	-1299.00	853.00	37200	20240514	-52.18	11100	20241115	60.27	27200	-34.60	20250204	15730	13.10	20250120	37200	-52.18	20240514	11100	60.27	20241115	0.56	N	300080	500	27 억	75907	N	N	0	N	N
108	20250311	141102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17580	-690	5	-3.78	558947625	31578	98.68	17720	18100	17250	23750	12790	18270	17700.54	1.38	4206	18563	18416	18143	17996	17723	18490	18070	28	5480	500	11320	10	1	5501817	967	-13.53	20.61	12	0.57	-1299.00	853.00	37200	20240514	-52.74	11100	20241115	58.38	27200	-35.37	20250204	15730	11.76	20250120	37200	-52.74	20240514	11100	58.38	20241115	0.56	N	300080	500	27 억	75907	N	N	0	N	N
109	20250311	131100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17880	-390	5	-2.13	443990975	25123	78.51	17720	18100	17250	23750	12790	18270	17672.69	1.38	3883	18563	18416	18143	17996	17723	18490	18070	28	5480	500	11320	10	1	5501817	984	-13.76	20.96	12	0.46	-1299.00	853.00	37200	20240514	-51.94	11100	20241115	61.08	27200	-34.26	20250204	15730	13.67	20250120	37200	-51.94	20240514	11100	61.08	20241115	0.56	N	300080	500	27 억	75907	N	N	0	N	N
110	20250311	121057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18070	-200	5	-1.09	417615425	23652	73.91	17720	18100	17250	23750	12790	18270	17656.66	1.38	4419	18563	18416	18143	17996	17723	18490	18070	28	5480	500	11320	10	1	5501817	994	-13.91	21.18	12	0.43	-1299.00	853.00	37200	20240514	-51.42	11100	20241115	62.79	27200	-33.57	20250204	15730	14.88	20250120	37200	-51.42	20240514	11100	62.79	20241115	0.56	N	300080	500	27 억	75907	N	N	0	N	N
111	20250311	111057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17740	-530	5	-2.90	375427015	21298	66.55	17720	17950	17250	23750	12790	18270	17627.34	1.38	3124	18563	18416	18143	17996	17723	18490	18070	28	5480	500	11320	10	1	5501817	976	-13.66	20.80	12	0.39	-1299.00	853.00	37200	20240514	-52.31	11100	20241115	59.82	27200	-34.78	20250204	15730	12.78	20250120	37200	-52.31	20240514	11100	59.82	20241115	0.56	N	300080	500	27 억	75907	N	N	0	N	N
112	20250311	101058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17600	-670	5	-3.67	285259335	16192	50.60	17720	17950	17250	23750	12790	18270	17617.30	1.38	625	18563	18416	18143	17996	17723	18490	18070	28	5480	500	11320	10	1	5501817	968	-13.55	20.63	12	0.29	-1299.00	853.00	37200	20240514	-52.69	11100	20241115	58.56	27200	-35.29	20250204	15730	11.89	20250120	37200	-52.69	20240514	11100	58.56	20241115	0.56	N	300080	500	27 억	75907	N	N	0	N	N
113	20250311	091059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17410	-860	5	-4.71	109022400	6224	19.45	17720	17950	17250	23750	12790	18270	17516.45	1.38	-1942	18563	18416	18143	17996	17723	18490	18070	28	5480	500	11320	10	1	5501817	958	-13.40	20.41	12	0.11	-1299.00	853.00	37200	20240514	-53.20	11100	20241115	56.85	27200	-35.99	20250204	15730	10.68	20250120	37200	-53.20	20240514	11100	56.85	20241115	0.56	N	300080	500	27 억	75907	N	N	0	N	N
114	20250310	161048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18270	110	2	0.61	577463980	31983	80.53	17950	18290	17870	23600	12720	18160	18055.28	1.37	494	18620	18390	18170	17940	17720	18505	18055	28	5440	500	11250	10	1	5501817	1005	-14.06	21.42	12	0.58	-1299.00	853.00	37550	20240226	-51.34	11100	20241115	64.59	27200	-32.83	20250204	15730	16.15	20250120	37200	-50.89	20240514	11100	64.59	20241115	0.57	N	300080	500	27 억	75403	N	N	0	N	N
115	20250310	151056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18200	40	2	0.22	544617170	30183	76.00	17950	18290	17870	23600	12720	18160	18043.77	1.37	787	18620	18390	18170	17940	17720	18505	18055	28	5440	500	11250	10	1	5501817	1001	-14.01	21.34	12	0.55	-1299.00	853.00	37550	20240226	-51.53	11100	20241115	63.96	27200	-33.09	20250204	15730	15.70	20250120	37200	-51.08	20240514	11100	63.96	20241115	0.57	N	300080	500	27 억	75403	N	N	0	N	N
116	20250310	141055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18180	20	2	0.11	502070990	27839	70.10	17950	18290	17870	23600	12720	18160	18034.73	1.37	855	18620	18390	18170	17940	17720	18505	18055	28	5440	500	11250	10	1	5501817	1000	-14.00	21.31	12	0.51	-1299.00	853.00	37550	20240226	-51.58	11100	20241115	63.78	27200	-33.16	20250204	15730	15.58	20250120	37200	-51.13	20240514	11100	63.78	20241115	0.57	N	300080	500	27 억	75403	N	N	0	N	N
117	20250310	131053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18150	-10	5	-0.06	461031190	25586	64.42	17950	18290	17870	23600	12720	18160	18018.79	1.37	779	18620	18390	18170	17940	17720	18505	18055	28	5440	500	11250	10	1	5501817	999	-13.97	21.28	12	0.47	-1299.00	853.00	37550	20240226	-51.66	11100	20241115	63.51	27200	-33.27	20250204	15730	15.38	20250120	37200	-51.21	20240514	11100	63.51	20241115	0.57	N	300080	500	27 억	75403	N	N	0	N	N
118	20250310	121050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18160	0	3	0.00	364585400	20284	51.07	17950	18160	17870	23600	12720	18160	17973.87	1.37	250	18620	18390	18170	17940	17720	18505	18055	28	5440	500	11250	10	1	5501817	999	-13.98	21.29	12	0.37	-1299.00	853.00	37550	20240226	-51.64	11100	20241115	63.60	27200	-33.24	20250204	15730	15.45	20250120	37200	-51.18	20240514	11100	63.60	20241115	0.57	N	300080	500	27 억	75403	N	N	0	N	N
119	20250310	111050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18070	-90	5	-0.50	325740310	18137	45.67	17950	18160	17870	23600	12720	18160	17959.79	1.37	-184	18620	18390	18170	17940	17720	18505	18055	28	5440	500	11250	10	1	5501817	994	-13.91	21.18	12	0.33	-1299.00	853.00	37550	20240226	-51.88	11100	20241115	62.79	27200	-33.57	20250204	15730	14.88	20250120	37200	-51.42	20240514	11100	62.79	20241115	0.57	N	300080	500	27 억	75403	N	N	0	N	N
120	20250310	101051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17940	-220	5	-1.21	211301900	11759	29.61	17950	18160	17890	23600	12720	18160	17969.08	1.37	-2056	18620	18390	18170	17940	17720	18505	18055	28	5440	500	11250	10	1	5501817	987	-13.81	21.03	12	0.21	-1299.00	853.00	37550	20240226	-52.22	11100	20241115	61.62	27200	-34.04	20250204	15730	14.05	20250120	37200	-51.77	20240514	11100	61.62	20241115	0.57	N	300080	500	27 억	75403	N	N	0	N	N
121	20250310	091052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18050	-110	5	-0.61	38219880	2120	5.34	17950	18160	17910	23600	12720	18160	18027.12	1.37	-415	18620	18390	18170	17940	17720	18505	18055	28	5440	500	11250	10	1	5501817	993	-13.90	21.16	12	0.04	-1299.00	853.00	37550	20240226	-51.93	11100	20241115	62.61	27200	-33.64	20250204	15730	14.75	20250120	37200	-51.48	20240514	11100	62.61	20241115	0.57	N	300080	500	27 억	75403	N	N	0	N	N
122	20250307	161049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18160	0	3	0.00	714955990	39463	103.73	18150	18400	17950	23600	12720	18160	18117.10	1.34	1953	18833	18496	18293	17956	17753	18395	17855	28	5440	500	11250	10	1	5501817	999	-13.98	21.29	12	0.72	-1299.00	853.00	38050	20240223	-52.27	11100	20241115	63.60	27200	-33.24	20250204	15730	15.45	20250120	37200	-51.18	20240514	11100	63.60	20241115	0.59	N	300080	500	27 억	73450	N	N	0	N	N
123	20250307	151053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18180	20	2	0.11	700690030	38677	101.66	18150	18400	17950	23600	12720	18160	18116.45	1.34	1713	18833	18496	18293	17956	17753	18395	17855	28	5440	500	11250	10	1	5501817	1000	-14.00	21.31	12	0.70	-1299.00	853.00	38050	20240223	-52.22	11100	20241115	63.78	27200	-33.16	20250204	15730	15.58	20250120	37200	-51.13	20240514	11100	63.78	20241115	0.59	N	300080	500	27 억	73450	N	N	0	N	N
124	20250307	141049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18130	-30	5	-0.17	630383010	34803	91.48	18150	18400	17950	23600	12720	18160	18112.89	1.34	1487	18833	18496	18293	17956	17753	18395	17855	28	5440	500	11250	10	1	5501817	997	-13.96	21.25	12	0.63	-1299.00	853.00	38050	20240223	-52.35	11100	20241115	63.33	27200	-33.35	20250204	15730	15.26	20250120	37200	-51.26	20240514	11100	63.33	20241115	0.59	N	300080	500	27 억	73450	N	N	0	N	N
125	20250307	131052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18230	70	2	0.39	533134110	29460	77.44	18150	18400	17950	23600	12720	18160	18096.87	1.34	-796	18833	18496	18293	17956	17753	18395	17855	28	5440	500	11250	10	1	5501817	1003	-14.03	21.37	12	0.54	-1299.00	853.00	38050	20240223	-52.09	11100	20241115	64.23	27200	-32.98	20250204	15730	15.89	20250120	37200	-50.99	20240514	11100	64.23	20241115	0.59	N	300080	500	27 억	73450	N	N	0	N	N
126	20250307	121051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17970	-190	5	-1.05	451167960	24928	65.52	18150	18400	17950	23600	12720	18160	18098.83	1.34	-4125	18833	18496	18293	17956	17753	18395	17855	28	5440	500	11250	10	1	5501817	989	-13.83	21.07	12	0.45	-1299.00	853.00	38050	20240223	-52.77	11100	20241115	61.89	27200	-33.93	20250204	15730	14.24	20250120	37200	-51.69	20240514	11100	61.89	20241115	0.59	N	300080	500	27 억	73450	N	N	0	N	N
127	20250307	111048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18060	-100	5	-0.55	322090055	17760	46.68	18150	18400	17960	23600	12720	18160	18135.69	1.34	-2778	18833	18496	18293	17956	17753	18395	17855	28	5440	500	11250	10	1	5501817	994	-13.90	21.17	12	0.32	-1299.00	853.00	38050	20240223	-52.54	11100	20241115	62.70	27200	-33.60	20250204	15730	14.81	20250120	37200	-51.45	20240514	11100	62.70	20241115	0.59	N	300080	500	27 억	73450	N	N	0	N	N
128	20250307	101046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18170	10	2	0.06	187114800	10309	27.10	18150	18400	17960	23600	12720	18160	18150.62	1.34	-918	18833	18496	18293	17956	17753	18395	17855	28	5440	500	11250	10	1	5501817	1000	-13.99	21.30	12	0.19	-1299.00	853.00	38050	20240223	-52.25	11100	20241115	63.69	27200	-33.20	20250204	15730	15.51	20250120	37200	-51.16	20240514	11100	63.69	20241115	0.59	N	300080	500	27 억	73450	N	N	0	N	N
129	20250307	091053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18200	40	2	0.22	71243940	3940	10.36	18150	18200	17960	23600	12720	18160	18082.12	1.34	412	18833	18496	18293	17956	17753	18395	17855	28	5440	500	11250	10	1	5501817	1001	-14.01	21.34	12	0.07	-1299.00	853.00	38050	20240223	-52.17	11100	20241115	63.96	27200	-33.09	20250204	15730	15.70	20250120	37200	-51.08	20240514	11100	63.96	20241115	0.59	N	300080	500	27 억	73450	N	N	0	N	N
130	20250306	161043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18160	-470	5	-2.52	694069775	37972	86.17	18600	18630	18090	24200	13050	18630	18278.53	1.36	-1157	19096	18862	18516	18282	17936	18980	18400	28	5570	500	11550	10	1	5501817	999	-13.98	21.29	12	0.69	-1299.00	853.00	38050	20240223	-52.27	11100	20241115	63.60	27200	-33.24	20250204	15730	15.45	20250120	37200	-51.18	20240514	11100	63.60	20241115	0.64	N	300080	500	27 억	74676	N	N	0	N	N
131	20250306	151042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18150	-480	5	-2.58	654250815	35782	81.20	18600	18630	18090	24200	13050	18630	18284.36	1.36	-2057	19096	18862	18516	18282	17936	18980	18400	28	5570	500	11550	10	1	5501817	999	-13.97	21.28	12	0.65	-1299.00	853.00	38050	20240223	-52.30	11100	20241115	63.51	27200	-33.27	20250204	15730	15.38	20250120	37200	-51.21	20240514	11100	63.51	20241115	0.64	N	300080	500	27 억	74676	N	N	0	N	N
132	20250306	141042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18260	-370	5	-1.99	531404610	29024	65.86	18600	18630	18090	24200	13050	18630	18309.14	1.36	-2097	19096	18862	18516	18282	17936	18980	18400	28	5570	500	11550	10	1	5501817	1005	-14.06	21.41	12	0.53	-1299.00	853.00	38050	20240223	-52.01	11100	20241115	64.50	27200	-32.87	20250204	15730	16.08	20250120	37200	-50.91	20240514	11100	64.50	20241115	0.64	N	300080	500	27 억	74676	N	N	0	N	N
133	20250306	131042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18280	-350	5	-1.88	514015730	28073	63.71	18600	18630	18090	24200	13050	18630	18309.97	1.36	-1892	19096	18862	18516	18282	17936	18980	18400	28	5570	500	11550	10	1	5501817	1006	-14.07	21.43	12	0.51	-1299.00	853.00	38050	20240223	-51.96	11100	20241115	64.68	27200	-32.79	20250204	15730	16.21	20250120	37200	-50.86	20240514	11100	64.68	20241115	0.64	N	300080	500	27 억	74676	N	N	0	N	N
134	20250306	121042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18330	-300	5	-1.61	447984140	24463	55.51	18600	18630	18090	24200	13050	18630	18312.72	1.36	-1742	19096	18862	18516	18282	17936	18980	18400	28	5570	500	11550	10	1	5501817	1008	-14.11	21.49	12	0.44	-1299.00	853.00	38050	20240223	-51.83	11100	20241115	65.14	27200	-32.61	20250204	15730	16.53	20250120	37200	-50.73	20240514	11100	65.14	20241115	0.64	N	300080	500	27 억	74676	N	N	0	N	N
135	20250306	111038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18450	-180	5	-0.97	403438390	22049	50.04	18600	18630	18090	24200	13050	18630	18297.36	1.36	-917	19096	18862	18516	18282	17936	18980	18400	28	5570	500	11550	10	1	5501817	1015	-14.20	21.63	12	0.40	-1299.00	853.00	38050	20240223	-51.51	11100	20241115	66.22	27200	-32.17	20250204	15730	17.29	20250120	37200	-50.40	20240514	11100	66.22	20241115	0.64	N	300080	500	27 억	74676	N	N	0	N	N
136	20250306	101041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18160	-470	5	-2.52	311755950	17048	38.69	18600	18630	18090	24200	13050	18630	18286.95	1.36	-2935	19096	18862	18516	18282	17936	18980	18400	28	5570	500	11550	10	1	5501817	999	-13.98	21.29	12	0.31	-1299.00	853.00	38050	20240223	-52.27	11100	20241115	63.60	27200	-33.24	20250204	15730	15.45	20250120	37200	-51.18	20240514	11100	63.60	20241115	0.64	N	300080	500	27 억	74676	N	N	0	N	N
137	20250306	091045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18290	-340	5	-1.83	83677310	4546	10.32	18600	18630	18290	24200	13050	18630	18406.80	1.36	-1348	19096	18862	18516	18282	17936	18980	18400	28	5570	500	11550	10	1	5501817	1006	-14.08	21.44	12	0.08	-1299.00	853.00	38050	20240223	-51.93	11100	20241115	64.77	27200	-32.76	20250204	15730	16.27	20250120	37200	-50.83	20240514	11100	64.77	20241115	0.64	N	300080	500	27 억	74676	N	N	0	N	N
138	20250305	161030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18630	170	2	0.92	793746815	43093	75.28	18430	18750	18170	23950	12930	18460	18419.31	1.33	1462	19380	18920	18190	17730	17000	19150	17960	28	5490	500	11440	10	1	5501817	1025	-14.34	21.84	12	0.78	-1299.00	853.00	38050	20240223	-51.04	11100	20241115	67.84	27200	-31.51	20250204	15730	18.44	20250120	37200	-49.92	20240514	11100	67.84	20241115	0.62	N	300080	500	27 억	73216	N	N	0	N	N
139	20250305	151034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18640	180	2	0.98	766930735	41654	72.76	18430	18750	18170	23950	12930	18460	18411.87	1.33	1695	19380	18920	18190	17730	17000	19150	17960	28	5490	500	11440	10	1	5501817	1026	-14.35	21.85	12	0.76	-1299.00	853.00	38050	20240223	-51.01	11100	20241115	67.93	27200	-31.47	20250204	15730	18.50	20250120	37200	-49.89	20240514	11100	67.93	20241115	0.62	N	300080	500	27 억	73216	N	N	0	N	N
140	20250305	141033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18450	-10	5	-0.05	652568495	35498	62.01	18430	18750	18170	23950	12930	18460	18383.12	1.33	683	19380	18920	18190	17730	17000	19150	17960	28	5490	500	11440	10	1	5501817	1015	-14.20	21.63	12	0.65	-1299.00	853.00	38050	20240223	-51.51	11100	20241115	66.22	27200	-32.17	20250204	15730	17.29	20250120	37200	-50.40	20240514	11100	66.22	20241115	0.62	N	300080	500	27 억	73216	N	N	0	N	N
141	20250305	131029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18350	-110	5	-0.60	560053855	30472	53.23	18430	18750	18170	23950	12930	18460	18379.14	1.33	-2685	19380	18920	18190	17730	17000	19150	17960	28	5490	500	11440	10	1	5501817	1010	-14.13	21.51	12	0.55	-1299.00	853.00	38050	20240223	-51.77	11100	20241115	65.32	27200	-32.54	20250204	15730	16.66	20250120	37200	-50.67	20240514	11100	65.32	20241115	0.62	N	300080	500	27 억	73216	N	N	0	N	N
142	20250305	121032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18230	-230	5	-1.25	490457765	26678	46.60	18430	18750	18170	23950	12930	18460	18384.19	1.33	-3935	19380	18920	18190	17730	17000	19150	17960	28	5490	500	11440	10	1	5501817	1003	-14.03	21.37	12	0.48	-1299.00	853.00	38050	20240223	-52.09	11100	20241115	64.23	27200	-32.98	20250204	15730	15.89	20250120	37200	-50.99	20240514	11100	64.23	20241115	0.62	N	300080	500	27 억	73216	N	N	0	N	N
143	20250305	111026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18360	-100	5	-0.54	364598385	19783	34.56	18430	18750	18200	23950	12930	18460	18429.79	1.33	-756	19380	18920	18190	17730	17000	19150	17960	28	5490	500	11440	10	1	5501817	1010	-14.13	21.52	12	0.36	-1299.00	853.00	38050	20240223	-51.75	11100	20241115	65.41	27200	-32.50	20250204	15730	16.72	20250120	37200	-50.65	20240514	11100	65.41	20241115	0.62	N	300080	500	27 억	73216	N	N	0	N	N
144	20250305	101030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18350	-110	5	-0.60	263854125	14304	24.99	18430	18750	18200	23950	12930	18460	18446.12	1.33	-3020	19380	18920	18190	17730	17000	19150	17960	28	5490	500	11440	10	1	5501817	1010	-14.13	21.51	12	0.26	-1299.00	853.00	38050	20240223	-51.77	11100	20241115	65.32	27200	-32.54	20250204	15730	16.66	20250120	37200	-50.67	20240514	11100	65.32	20241115	0.62	N	300080	500	27 억	73216	N	N	0	N	N
145	20250305	091029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18460	0	3	0.00	102068840	5505	9.62	18430	18750	18430	23950	12930	18460	18541.99	1.33	-159	19380	18920	18190	17730	17000	19150	17960	28	5490	500	11440	10	1	5501817	1016	-14.21	21.64	12	0.10	-1299.00	853.00	38050	20240223	-51.48	11100	20241115	66.31	27200	-32.13	20250204	15730	17.36	20250120	37200	-50.38	20240514	11100	66.31	20241115	0.62	N	300080	500	27 억	73216	N	N	0	N	N
146	20250304	161019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18460	310	2	1.71	1037238575	57096	28.02	18140	18650	17460	23550	12710	18150	18166.58	1.31	967	20536	19342	18696	17502	16856	19020	17180	28	5400	500	11250	10	1	5501817	1016	-14.21	21.64	12	1.04	-1299.00	853.00	40500	20240220	-54.42	11100	20241115	66.31	27200	-32.13	20250204	15730	17.36	20250120	37200	-50.38	20240514	11100	66.31	20241115	0.57	N	300080	500	27 억	72348	N	N	0	N	N
147	20250304	151015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18440	290	2	1.60	1006042705	55405	27.19	18140	18650	17460	23550	12710	18150	18158.05	1.31	1576	20536	19342	18696	17502	16856	19020	17180	28	5400	500	11250	10	1	5501817	1015	-14.20	21.62	12	1.01	-1299.00	853.00	40500	20240220	-54.47	11100	20241115	66.13	27200	-32.21	20250204	15730	17.23	20250120	37200	-50.43	20240514	11100	66.13	20241115	0.57	N	300080	500	27 억	72348	N	N	0	N	N
148	20250304	141020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18320	170	2	0.94	907334740	50037	24.56	18140	18650	17460	23550	12710	18150	18133.10	1.31	1654	20536	19342	18696	17502	16856	19020	17180	28	5400	500	11250	10	1	5501817	1008	-14.10	21.48	12	0.91	-1299.00	853.00	40500	20240220	-54.77	11100	20241115	65.05	27200	-32.65	20250204	15730	16.47	20250120	37200	-50.75	20240514	11100	65.05	20241115	0.57	N	300080	500	27 억	72348	N	N	0	N	N
149	20250304	131017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18450	300	2	1.65	830287960	45836	22.50	18140	18650	17460	23550	12710	18150	18113.91	1.31	1528	20536	19342	18696	17502	16856	19020	17180	28	5400	500	11250	10	1	5501817	1015	-14.20	21.63	12	0.83	-1299.00	853.00	40500	20240220	-54.44	11100	20241115	66.22	27200	-32.17	20250204	15730	17.29	20250120	37200	-50.40	20240514	11100	66.22	20241115	0.57	N	300080	500	27 억	72348	N	N	0	N	N
150	20250304	121015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18400	250	2	1.38	753083125	41645	20.44	18140	18650	17460	23550	12710	18150	18082.56	1.31	620	20536	19342	18696	17502	16856	19020	17180	28	5400	500	11250	10	1	5501817	1012	-14.16	21.57	12	0.76	-1299.00	853.00	40500	20240220	-54.57	11100	20241115	65.77	27200	-32.35	20250204	15730	16.97	20250120	37200	-50.54	20240514	11100	65.77	20241115	0.57	N	300080	500	27 억	72348	N	N	0	N	N
151	20250304	111018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18340	190	2	1.05	668436760	37047	18.18	18140	18650	17460	23550	12710	18150	18041.43	1.31	3373	20536	19342	18696	17502	16856	19020	17180	28	5400	500	11250	10	1	5501817	1009	-14.12	21.50	12	0.67	-1299.00	853.00	40500	20240220	-54.72	11100	20241115	65.23	27200	-32.57	20250204	15730	16.59	20250120	37200	-50.70	20240514	11100	65.23	20241115	0.57	N	300080	500	27 억	72348	N	N	0	N	N
152	20250304	101013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17930	-220	5	-1.21	415492470	23212	11.39	18140	18140	17460	23550	12710	18150	17894.21	1.31	2441	20536	19342	18696	17502	16856	19020	17180	28	5400	500	11250	10	1	5501817	986	-13.80	21.02	12	0.42	-1299.00	853.00	40500	20240220	-55.73	11100	20241115	61.53	27200	-34.08	20250204	15730	13.99	20250120	37200	-51.80	20240514	11100	61.53	20241115	0.57	N	300080	500	27 억	72348	N	N	0	N	N
153	20250304	091009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17800	-350	5	-1.93	113765905	6362	3.12	18140	18140	17460	23550	12710	18150	17858.45	1.31	-2008	20536	19342	18696	17502	16856	19020	17180	28	5400	500	11250	10	1	5501817	979	-13.70	20.87	12	0.12	-1299.00	853.00	40500	20240220	-56.05	11100	20241115	60.36	27200	-34.56	20250204	15730	13.16	20250120	37200	-52.15	20240514	11100	60.36	20241115	0.57	N	300080	500	27 억	72348	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History