KissMeData/050960/price/prices-20250301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 05f4f70f5e Add accumulated files

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

67 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	160535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13980	-1650	5	-10.56	2845562325	197295	31.57	15390	15460	13950	20300	10950	15630	14417.30	0.36	4771	21043	18336	16753	14046	12463	17545	13255	34	4670	500	9690	10	1	6751000	944	16.92	1.12	12	2.92	826.00	12522.00	25900	20241211	-46.02	8420	20241125	66.03	19460	-28.16	20250327	12710	9.99	20250326	25900	-46.02	20241211	8420	66.03	20241125	2.26	N	050960	500	33 억	24331	N	N	N	N
3	20250328	150537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14090	-1540	5	-9.85	2725551065	188728	30.20	15390	15460	13950	20300	10950	15630	14435.63	0.36	3719	21043	18336	16753	14046	12463	17545	13255	34	4670	500	9690	10	1	6751000	951	17.06	1.13	12	2.80	826.00	12522.00	25900	20241211	-45.60	8420	20241125	67.34	19460	-27.60	20250327	12710	10.86	20250326	25900	-45.60	20241211	8420	67.34	20241125	2.26	N	050960	500	33 억	24331	N	N	N	N
4	20250328	140539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14040	-1590	5	-10.17	2509328745	173294	27.73	15390	15460	13970	20300	10950	15630	14473.79	0.36	4962	21043	18336	16753	14046	12463	17545	13255	34	4670	500	9690	10	1	6751000	948	17.00	1.12	12	2.57	826.00	12522.00	25900	20241211	-45.79	8420	20241125	66.75	19460	-27.85	20250327	12710	10.46	20250326	25900	-45.79	20241211	8420	66.75	20241125	2.26	N	050960	500	33 억	24331	N	N	N	N
5	20250328	130538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14100	-1530	5	-9.79	2315968185	159513	25.52	15390	15460	13980	20300	10950	15630	14512.28	0.36	4170	21043	18336	16753	14046	12463	17545	13255	34	4670	500	9690	10	1	6751000	952	17.07	1.13	12	2.36	826.00	12522.00	25900	20241211	-45.56	8420	20241125	67.46	19460	-27.54	20250327	12710	10.94	20250326	25900	-45.56	20241211	8420	67.46	20241125	2.26	N	050960	500	33 억	24331	N	N	N	N
6	20250328	120537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14150	-1480	5	-9.47	2134755435	146623	23.46	15390	15460	14140	20300	10950	15630	14552.44	0.36	3761	21043	18336	16753	14046	12463	17545	13255	34	4670	500	9690	10	1	6751000	955	17.13	1.13	12	2.17	826.00	12522.00	25900	20241211	-45.37	8420	20241125	68.05	19460	-27.29	20250327	12710	11.33	20250326	25900	-45.37	20241211	8420	68.05	20241125	2.26	N	050960	500	33 억	24331	N	N	N	N
7	20250328	110535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14260	-1370	5	-8.77	1978960675	135666	21.71	15390	15460	14170	20300	10950	15630	14579.59	0.36	6312	21043	18336	16753	14046	12463	17545	13255	34	4670	500	9690	10	1	6751000	963	17.26	1.14	12	2.01	826.00	12522.00	25900	20241211	-44.94	8420	20241125	69.36	19460	-26.72	20250327	12710	12.20	20250326	25900	-44.94	20241211	8420	69.36	20241125	2.26	N	050960	500	33 억	24331	N	N	N	N
8	20250328	100538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14180	-1450	5	-9.28	1611673165	109973	17.60	15390	15460	14180	20300	10950	15630	14646.60	0.36	6389	21043	18336	16753	14046	12463	17545	13255	34	4670	500	9690	10	1	6751000	957	17.17	1.13	12	1.63	826.00	12522.00	25900	20241211	-45.25	8420	20241125	68.41	19460	-27.13	20250327	12710	11.57	20250326	25900	-45.25	20241211	8420	68.41	20241125	2.26	N	050960	500	33 억	24331	N	N	N	N
9	20250328	090543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14800	-830	5	-5.31	348473490	23335	3.73	15390	15460	14390	20300	10950	15630	14903.69	0.36	2452	21043	18336	16753	14046	12463	17545	13255	34	4670	500	9690	10	1	6751000	999	17.92	1.18	12	0.35	826.00	12522.00	25900	20241211	-42.86	8420	20241125	75.77	19460	-23.95	20250327	12710	16.44	20250326	25900	-42.86	20241211	8420	75.77	20241125	2.26	N	050960	500	33 억	24331	N	N	N	N
10	20250327	161439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15630	-1280	5	-7.57	11158666940	621982	161.57	17700	19460	15170	21950	11840	16910	17944.49	0.61	-16222	19776	18342	15526	14092	11276	19060	14810	34	5040	500	10480	10	1	6751000	1055	18.92	1.25	12	9.21	826.00	12522.00	25900	20241211	-39.65	8420	20241125	85.63	19460	-19.68	20250327	12710	22.97	20250326	25900	-39.65	20241211	8420	85.63	20241125	2.19	N	050960	500	33 억	40955	N	N	N	N
11	20250327	150537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15550	-1360	5	-8.04	10910988420	606191	157.47	17700	19460	15170	21950	11840	16910	17999.26	0.61	-16252	19776	18342	15526	14092	11276	19060	14810	34	5040	500	10480	10	1	6751000	1050	18.83	1.24	12	8.98	826.00	12522.00	25900	20241211	-39.96	8420	20241125	84.68	19460	-20.09	20250327	12710	22.34	20250326	25900	-39.96	20241211	8420	84.68	20241125	2.19	N	050960	500	33 억	40955	N	N	N	N
12	20250327	140535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16300	-610	5	-3.61	10163171765	559121	145.24	17700	19460	16070	21950	11840	16910	18177.05	0.61	-19131	19776	18342	15526	14092	11276	19060	14810	34	5040	500	10480	10	1	6751000	1100	19.73	1.30	12	8.28	826.00	12522.00	25900	20241211	-37.07	8420	20241125	93.59	19460	-16.24	20250327	12710	28.25	20250326	25900	-37.07	20241211	8420	93.59	20241125	2.19	N	050960	500	33 억	40955	N	N	N	N
13	20250327	130533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16960	50	2	0.30	9392396490	512271	133.07	17700	19460	16820	21950	11840	16910	18334.82	0.61	-22613	19776	18342	15526	14092	11276	19060	14810	34	5040	500	10480	10	1	6751000	1145	20.53	1.35	12	7.59	826.00	12522.00	25900	20241211	-34.52	8420	20241125	101.43	19460	-12.85	20250327	12710	33.44	20250326	25900	-34.52	20241211	8420	101.43	20241125	2.19	N	050960	500	33 억	40955	N	N	N	N
14	20250327	120539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17140	230	2	1.36	9105474355	495482	128.71	17700	19460	16900	21950	11840	16910	18377.00	0.61	-18768	19776	18342	15526	14092	11276	19060	14810	34	5040	500	10480	10	1	6751000	1157	20.75	1.37	12	7.34	826.00	12522.00	25900	20241211	-33.82	8420	20241125	103.56	19460	-11.92	20250327	12710	34.85	20250326	25900	-33.82	20241211	8420	103.56	20241125	2.19	N	050960	500	33 억	40955	N	N	N	N
15	20250327	110538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17730	820	2	4.85	8493715395	459832	119.45	17700	19460	17100	21950	11840	16910	18471.34	0.61	-12113	19776	18342	15526	14092	11276	19060	14810	34	5040	500	10480	10	1	6751000	1197	21.46	1.42	12	6.81	826.00	12522.00	25900	20241211	-31.54	8420	20241125	110.57	19460	-8.89	20250327	12710	39.50	20250326	25900	-31.54	20241211	8420	110.57	20241125	2.19	N	050960	500	33 억	40955	N	N	N	N
16	20250327	100534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18020	1110	2	6.56	7531732130	405229	105.26	17700	19460	17630	21950	11840	16910	18586.36	0.61	-9526	19776	18342	15526	14092	11276	19060	14810	34	5040	500	10480	10	1	6751000	1217	21.82	1.44	12	6.00	826.00	12522.00	25900	20241211	-30.42	8420	20241125	114.01	19460	-7.40	20250327	12710	41.78	20250326	25900	-30.42	20241211	8420	114.01	20241125	2.19	N	050960	500	33 억	40955	N	N	N	N
17	20250327	090537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18750	1840	2	10.88	2663360385	144792	37.61	17700	19050	17700	21950	11840	16910	18394.39	0.61	3455	19776	18342	15526	14092	11276	19060	14810	34	5040	500	10480	10	1	6751000	1266	22.70	1.50	12	2.14	826.00	12522.00	25900	20241211	-27.61	8420	20241125	122.68	19050	-1.57	20250327	12710	47.52	20250326	25900	-27.61	20241211	8420	122.68	20241125	2.19	N	050960	500	33 억	40955	N	N	N	N
18	20250326	160531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16910	3860	2	29.58	5700966745	383034	803.12	13000	16960	12710	16960	9140	13050	14852.30	1.30	-47542	14143	13596	13323	12776	12503	13460	12640	34	3910	500	8090	10	1	6751000	1142	20.47	1.35	12	5.67	826.00	12522.00	25900	20241211	-34.71	8420	20241125	100.83	18720	-9.67	20250102	12710	33.04	20250326	25900	-34.71	20241211	8420	100.83	20241125	2.20	N	050960	500	33 억	88048	N	N	N	N
19	20250326	150530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15270	2220	2	17.01	3356535515	239419	502.00	13000	15500	12710	16960	9140	13050	14019.50	1.30	-28754	14143	13596	13323	12776	12503	13460	12640	34	3910	500	8090	10	1	6751000	1031	18.49	1.22	12	3.55	826.00	12522.00	25900	20241211	-41.04	8420	20241125	81.35	18720	-18.43	20250102	12710	20.14	20250326	25900	-41.04	20241211	8420	81.35	20241125	2.20	N	050960	500	33 억	88048	N	N	N	N
20	20250326	140531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13140	90	2	0.69	841952570	63682	133.52	13000	13600	12710	16960	9140	13050	13221.20	1.30	1004	14143	13596	13323	12776	12503	13460	12640	34	3910	500	8090	10	1	6751000	887	15.91	1.05	12	0.94	826.00	12522.00	25900	20241211	-49.27	8420	20241125	56.06	18720	-29.81	20250102	12710	3.38	20250326	25900	-49.27	20241211	8420	56.06	20241125	2.20	N	050960	500	33 억	88048	N	N	N	N
21	20250326	130533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13230	180	2	1.38	622526870	47006	98.56	13000	13600	12870	16960	9140	13050	13243.56	1.30	3109	14143	13596	13323	12776	12503	13460	12640	34	3910	500	8090	10	1	6751000	893	16.02	1.06	12	0.70	826.00	12522.00	25900	20241211	-48.92	8420	20241125	57.13	18720	-29.33	20250102	12870	2.80	20250326	25900	-48.92	20241211	8420	57.13	20241125	2.20	N	050960	500	33 억	88048	N	N	N	N
22	20250326	120535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13210	160	2	1.23	531103830	40071	84.02	13000	13600	12870	16960	9140	13050	13254.07	1.30	1693	14143	13596	13323	12776	12503	13460	12640	34	3910	500	8090	10	1	6751000	892	15.99	1.05	12	0.59	826.00	12522.00	25900	20241211	-49.00	8420	20241125	56.89	18720	-29.43	20250102	12870	2.64	20250326	25900	-49.00	20241211	8420	56.89	20241125	2.20	N	050960	500	33 억	88048	N	N	N	N
23	20250326	110533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13370	320	2	2.45	460944030	34733	72.83	13000	13600	12870	16960	9140	13050	13271.07	1.30	2854	14143	13596	13323	12776	12503	13460	12640	34	3910	500	8090	10	1	6751000	903	16.19	1.07	12	0.51	826.00	12522.00	25900	20241211	-48.38	8420	20241125	58.79	18720	-28.58	20250102	12870	3.89	20250326	25900	-48.38	20241211	8420	58.79	20241125	2.20	N	050960	500	33 억	88048	N	N	N	N
24	20250326	100534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13150	100	2	0.77	200561700	15257	31.99	13000	13320	12870	16960	9140	13050	13145.55	1.30	292	14143	13596	13323	12776	12503	13460	12640	34	3910	500	8090	10	1	6751000	888	15.92	1.05	12	0.23	826.00	12522.00	25900	20241211	-49.23	8420	20241125	56.18	18720	-29.75	20250102	12870	2.18	20250326	25900	-49.23	20241211	8420	56.18	20241125	2.20	N	050960	500	33 억	88048	N	N	N	N
25	20250326	090533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13290	240	2	1.84	43557710	3312	6.94	13000	13320	12870	16960	9140	13050	13151.48	1.30	2137	14143	13596	13323	12776	12503	13460	12640	34	3910	500	8090	10	1	6751000	897	16.09	1.06	12	0.05	826.00	12522.00	25900	20241211	-48.69	8420	20241125	57.84	18720	-29.01	20250102	12870	3.26	20250326	25900	-48.69	20241211	8420	57.84	20241125	2.20	N	050960	500	33 억	88048	N	N	N	N
26	20250325	160530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13050	-930	5	-6.65	636491755	47637	82.21	13730	13870	13050	18170	9790	13980	13361.29	1.30	-1039	15286	14632	13916	13262	12546	14960	13590	34	4190	500	8660	10	1	6751000	881	15.80	1.04	12	0.71	826.00	12522.00	25900	20241211	-49.61	8420	20241125	54.99	18720	-30.29	20250102	13050	0.00	20250325	25900	-49.61	20241211	8420	54.99	20241125	2.26	N	050960	500	33 억	87498	N	N	N	N
27	20250325	150530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13130	-850	5	-6.08	594896535	44463	76.73	13730	13870	13080	18170	9790	13980	13379.59	1.30	-776	15286	14632	13916	13262	12546	14960	13590	34	4190	500	8660	10	1	6751000	886	15.90	1.05	12	0.66	826.00	12522.00	25900	20241211	-49.31	8420	20241125	55.94	18720	-29.86	20250102	13080	0.38	20250325	25900	-49.31	20241211	8420	55.94	20241125	2.26	N	050960	500	33 억	87498	N	N	N	N
28	20250325	140528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13160	-820	5	-5.87	485793805	36151	62.39	13730	13870	13130	18170	9790	13980	13437.91	1.30	-4983	15286	14632	13916	13262	12546	14960	13590	34	4190	500	8660	10	1	6751000	888	15.93	1.05	12	0.54	826.00	12522.00	25900	20241211	-49.19	8420	20241125	56.29	18720	-29.70	20250102	13130	0.23	20250325	25900	-49.19	20241211	8420	56.29	20241125	2.26	N	050960	500	33 억	87498	N	N	N	N
29	20250325	130530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13300	-680	5	-4.86	418664325	31067	53.62	13730	13870	13200	18170	9790	13980	13476.17	1.30	-3222	15286	14632	13916	13262	12546	14960	13590	34	4190	500	8660	10	1	6751000	898	16.10	1.06	12	0.46	826.00	12522.00	25900	20241211	-48.65	8420	20241125	57.96	18720	-28.95	20250102	13200	0.76	20250325	25900	-48.65	20241211	8420	57.96	20241125	2.26	N	050960	500	33 억	87498	N	N	N	N
30	20250325	120529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13200	-780	5	-5.58	393839545	29193	50.38	13730	13870	13200	18170	9790	13980	13490.89	1.30	-3256	15286	14632	13916	13262	12546	14960	13590	34	4190	500	8660	10	1	6751000	891	15.98	1.05	12	0.43	826.00	12522.00	25900	20241211	-49.03	8420	20241125	56.77	18720	-29.49	20250102	13200	0.00	20250325	25900	-49.03	20241211	8420	56.77	20241125	2.26	N	050960	500	33 억	87498	N	N	N	N
31	20250325	110529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13370	-610	5	-4.36	259645595	19091	32.95	13730	13870	13360	18170	9790	13980	13600.42	1.30	-2798	15286	14632	13916	13262	12546	14960	13590	34	4190	500	8660	10	1	6751000	903	16.19	1.07	12	0.28	826.00	12522.00	25900	20241211	-48.38	8420	20241125	58.79	18720	-28.58	20250102	13200	1.29	20250324	25900	-48.38	20241211	8420	58.79	20241125	2.26	N	050960	500	33 억	87498	N	N	N	N
32	20250325	100538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13565	-415	5	-2.97	175659810	12840	22.16	13730	13870	13530	18170	9790	13980	13680.67	1.30	-2290	15286	14632	13916	13262	12546	14960	13590	34	4190	500	8660	10	1	6751000	916	16.42	1.08	12	0.19	826.00	12522.00	25900	20241211	-47.63	8420	20241125	61.10	18720	-27.54	20250102	13200	2.77	20250324	25900	-47.63	20241211	8420	61.10	20241125	2.26	N	050960	500	33 억	87498	N	N	N	N
33	20250325	090533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13820	-160	5	-1.14	49035640	3570	6.16	13730	13870	13650	18170	9790	13980	13735.47	1.30	457	15286	14632	13916	13262	12546	14960	13590	34	4190	500	8660	10	1	6751000	933	16.73	1.10	12	0.05	826.00	12522.00	25900	20241211	-46.64	8420	20241125	64.13	18720	-26.18	20250102	13200	4.70	20250324	25900	-46.64	20241211	8420	64.13	20241125	2.26	N	050960	500	33 억	87498	N	N	N	N
34	20250324	160528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13980	150	2	1.08	787106240	57635	86.78	13570	14570	13200	17970	9690	13830	13656.16	1.23	3284	14783	14306	14023	13546	13263	14165	13405	34	4140	500	8570	10	1	6751000	944	16.92	1.12	12	0.85	826.00	12522.00	25900	20241211	-46.02	8420	20241125	66.03	18720	-25.32	20250102	13200	5.91	20250324	25900	-46.02	20241211	8420	66.03	20241125	2.32	N	050960	500	33 억	83258	N	N	N	N
35	20250324	150531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13950	120	2	0.87	758912320	55612	83.73	13570	14570	13200	17970	9690	13830	13646.56	1.23	2378	14783	14306	14023	13546	13263	14165	13405	34	4140	500	8570	10	1	6751000	942	16.89	1.11	12	0.82	826.00	12522.00	25900	20241211	-46.14	8420	20241125	65.68	18720	-25.48	20250102	13200	5.68	20250324	25900	-46.14	20241211	8420	65.68	20241125	2.32	N	050960	500	33 억	83258	N	N	N	N
36	20250324	140532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13960	130	2	0.94	726615630	53302	80.25	13570	14570	13200	17970	9690	13830	13632.05	1.23	2222	14783	14306	14023	13546	13263	14165	13405	34	4140	500	8570	10	1	6751000	942	16.90	1.11	12	0.79	826.00	12522.00	25900	20241211	-46.10	8420	20241125	65.80	18720	-25.43	20250102	13200	5.76	20250324	25900	-46.10	20241211	8420	65.80	20241125	2.32	N	050960	500	33 억	83258	N	N	N	N
37	20250324	130532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13900	70	2	0.51	704490530	51711	77.86	13570	14570	13200	17970	9690	13830	13623.61	1.23	1966	14783	14306	14023	13546	13263	14165	13405	34	4140	500	8570	10	1	6751000	938	16.83	1.11	12	0.77	826.00	12522.00	25900	20241211	-46.33	8420	20241125	65.08	18720	-25.75	20250102	13200	5.30	20250324	25900	-46.33	20241211	8420	65.08	20241125	2.32	N	050960	500	33 억	83258	N	N	N	N
38	20250324	120532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13840	10	2	0.07	672200960	49381	74.35	13570	14570	13200	17970	9690	13830	13612.54	1.23	1782	14783	14306	14023	13546	13263	14165	13405	34	4140	500	8570	10	1	6751000	934	16.76	1.11	12	0.73	826.00	12522.00	25900	20241211	-46.56	8420	20241125	64.37	18720	-26.07	20250102	13200	4.85	20250324	25900	-46.56	20241211	8420	64.37	20241125	2.32	N	050960	500	33 억	83258	N	N	N	N
39	20250324	110531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13930	100	2	0.72	568438510	41936	63.14	13570	13960	13200	17970	9690	13830	13554.91	1.23	4688	14783	14306	14023	13546	13263	14165	13405	34	4140	500	8570	10	1	6751000	940	16.86	1.11	12	0.62	826.00	12522.00	25900	20241211	-46.22	8420	20241125	65.44	18720	-25.59	20250102	13200	5.53	20250324	25900	-46.22	20241211	8420	65.44	20241125	2.32	N	050960	500	33 억	83258	N	N	N	N
40	20250324	100529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13570	-260	5	-1.88	458391320	33912	51.06	13570	13810	13200	17970	9690	13830	13517.08	1.23	5030	14783	14306	14023	13546	13263	14165	13405	34	4140	500	8570	10	1	6751000	916	16.43	1.08	12	0.50	826.00	12522.00	25900	20241211	-47.61	8420	20241125	61.16	18720	-27.51	20250102	13200	2.80	20250324	25900	-47.61	20241211	8420	61.16	20241125	2.32	N	050960	500	33 억	83258	N	N	N	N
41	20250324	090531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13340	-490	5	-3.54	123303540	9201	13.85	13570	13710	13200	17970	9690	13830	13401.10	1.23	1471	14783	14306	14023	13546	13263	14165	13405	34	4140	500	8570	10	1	6751000	901	16.15	1.07	12	0.14	826.00	12522.00	25900	20241211	-48.49	8420	20241125	58.43	18720	-28.74	20250102	13200	1.06	20250324	25900	-48.49	20241211	8420	58.43	20241125	2.32	N	050960	500	33 억	83258	N	N	N	N
42	20250321	160546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13830	-850	5	-5.79	928225685	66174	74.87	14400	14500	13740	19080	10280	14680	14028.99	1.22	596	16346	15512	14956	14122	13566	15235	13845	34	4400	500	9100	10	1	6751000	934	16.74	1.10	12	0.98	826.00	12522.00	25900	20241211	-46.60	8420	20241125	64.25	18720	-26.12	20250102	13450	2.83	20250210	25900	-46.60	20241211	8420	64.25	20241125	2.24	N	050960	500	33 억	82126	N	N	N	N
43	20250321	150530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13850	-830	5	-5.65	867489935	61776	69.89	14400	14500	13740	19080	10280	14680	14042.51	1.22	610	16346	15512	14956	14122	13566	15235	13845	34	4400	500	9100	10	1	6751000	935	16.77	1.11	12	0.92	826.00	12522.00	25900	20241211	-46.53	8420	20241125	64.49	18720	-26.01	20250102	13450	2.97	20250210	25900	-46.53	20241211	8420	64.49	20241125	2.24	N	050960	500	33 억	82126	N	N	N	N
44	20250321	140531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13920	-760	5	-5.18	722948115	51347	58.09	14400	14500	13760	19080	10280	14680	14079.66	1.22	4308	16346	15512	14956	14122	13566	15235	13845	34	4400	500	9100	10	1	6751000	940	16.85	1.11	12	0.76	826.00	12522.00	25900	20241211	-46.25	8420	20241125	65.32	18720	-25.64	20250102	13450	3.49	20250210	25900	-46.25	20241211	8420	65.32	20241125	2.24	N	050960	500	33 억	82126	N	N	N	N
45	20250321	130531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14200	-480	5	-3.27	643994565	45737	51.75	14400	14500	13760	19080	10280	14680	14080.38	1.22	7227	16346	15512	14956	14122	13566	15235	13845	34	4400	500	9100	10	1	6751000	959	17.19	1.13	12	0.68	826.00	12522.00	25900	20241211	-45.17	8420	20241125	68.65	18720	-24.15	20250102	13450	5.58	20250210	25900	-45.17	20241211	8420	68.65	20241125	2.24	N	050960	500	33 억	82126	N	N	N	N
46	20250321	120532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14150	-530	5	-3.61	555032625	39486	44.67	14400	14500	13760	19080	10280	14680	14056.44	1.22	5585	16346	15512	14956	14122	13566	15235	13845	34	4400	500	9100	10	1	6751000	955	17.13	1.13	12	0.58	826.00	12522.00	25900	20241211	-45.37	8420	20241125	68.05	18720	-24.41	20250102	13450	5.20	20250210	25900	-45.37	20241211	8420	68.05	20241125	2.24	N	050960	500	33 억	82126	N	N	N	N
47	20250321	110531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14020	-660	5	-4.50	481195845	34233	38.73	14400	14500	13760	19080	10280	14680	14056.49	1.22	3591	16346	15512	14956	14122	13566	15235	13845	34	4400	500	9100	10	1	6751000	946	16.97	1.12	12	0.51	826.00	12522.00	25900	20241211	-45.87	8420	20241125	66.51	18720	-25.11	20250102	13450	4.24	20250210	25900	-45.87	20241211	8420	66.51	20241125	2.24	N	050960	500	33 억	82126	N	N	N	N
48	20250321	100531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13850	-830	5	-5.65	387067815	27501	31.11	14400	14500	13760	19080	10280	14680	14074.68	1.22	3183	16346	15512	14956	14122	13566	15235	13845	34	4400	500	9100	10	1	6751000	935	16.77	1.11	12	0.41	826.00	12522.00	25900	20241211	-46.53	8420	20241125	64.49	18720	-26.01	20250102	13450	2.97	20250210	25900	-46.53	20241211	8420	64.49	20241125	2.24	N	050960	500	33 억	82126	N	N	N	N
49	20250321	090533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14480	-200	5	-1.36	87951800	6134	6.94	14400	14490	14080	19080	10280	14680	14338.41	1.22	18	16346	15512	14956	14122	13566	15235	13845	34	4400	500	9100	10	1	6751000	978	17.53	1.16	12	0.09	826.00	12522.00	25900	20241211	-44.09	8420	20241125	71.97	18720	-22.65	20250102	13450	7.66	20250210	25900	-44.09	20241211	8420	71.97	20241125	2.24	N	050960	500	33 억	82126	N	N	N	N
50	20250320	160824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14680	-1120	5	-7.09	1258908275	84462	80.26	15450	15790	14400	20500	11060	15800	14905.03	1.17	2889	18173	16986	16343	15156	14513	16665	14835	34	4700	500	9790	10	1	6751000	991	17.77	1.17	12	1.25	826.00	12522.00	25900	20241211	-43.32	8420	20241125	74.35	18720	-21.58	20250102	13450	9.14	20250210	25900	-43.32	20241211	8420	74.35	20241125	2.18	N	050960	500	33 억	79240	N	N	N	N
51	20250320	150530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14670	-1130	5	-7.15	1223855855	82074	77.99	15450	15790	14400	20500	11060	15800	14911.61	1.17	3211	18173	16986	16343	15156	14513	16665	14835	34	4700	500	9790	10	1	6751000	990	17.76	1.17	12	1.22	826.00	12522.00	25900	20241211	-43.36	8420	20241125	74.23	18720	-21.63	20250102	13450	9.07	20250210	25900	-43.36	20241211	8420	74.23	20241125	2.18	N	050960	500	33 억	79240	N	N	N	N
52	20250320	140532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14480	-1320	5	-8.35	1120623255	75044	71.31	15450	15790	14400	20500	11060	15800	14932.88	1.17	2088	18173	16986	16343	15156	14513	16665	14835	34	4700	500	9790	10	1	6751000	978	17.53	1.16	12	1.11	826.00	12522.00	25900	20241211	-44.09	8420	20241125	71.97	18720	-22.65	20250102	13450	7.66	20250210	25900	-44.09	20241211	8420	71.97	20241125	2.18	N	050960	500	33 억	79240	N	N	N	N
53	20250320	130531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14690	-1110	5	-7.03	911761110	60662	57.64	15450	15790	14690	20500	11060	15800	15030.19	1.17	226	18173	16986	16343	15156	14513	16665	14835	34	4700	500	9790	10	1	6751000	992	17.78	1.17	12	0.90	826.00	12522.00	25900	20241211	-43.28	8420	20241125	74.47	18720	-21.53	20250102	13450	9.22	20250210	25900	-43.28	20241211	8420	74.47	20241125	2.18	N	050960	500	33 억	79240	N	N	N	N
54	20250320	120530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14900	-900	5	-5.70	830212250	55152	52.41	15450	15790	14740	20500	11060	15800	15053.17	1.17	2098	18173	16986	16343	15156	14513	16665	14835	34	4700	500	9790	10	1	6751000	1006	18.04	1.19	12	0.82	826.00	12522.00	25900	20241211	-42.47	8420	20241125	76.96	18720	-20.41	20250102	13450	10.78	20250210	25900	-42.47	20241211	8420	76.96	20241125	2.18	N	050960	500	33 억	79240	N	N	N	N
55	20250320	110530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14830	-970	5	-6.14	784598950	52075	49.48	15450	15790	14740	20500	11060	15800	15066.71	1.17	2384	18173	16986	16343	15156	14513	16665	14835	34	4700	500	9790	10	1	6751000	1001	17.95	1.18	12	0.77	826.00	12522.00	25900	20241211	-42.74	8420	20241125	76.13	18720	-20.78	20250102	13450	10.26	20250210	25900	-42.74	20241211	8420	76.13	20241125	2.18	N	050960	500	33 억	79240	N	N	N	N
56	20250320	100528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14990	-810	5	-5.13	564737000	37320	35.46	15450	15790	14880	20500	11060	15800	15132.29	1.17	5153	18173	16986	16343	15156	14513	16665	14835	34	4700	500	9790	10	1	6751000	1012	18.15	1.20	12	0.55	826.00	12522.00	25900	20241211	-42.12	8420	20241125	78.03	18720	-19.93	20250102	13450	11.45	20250210	25900	-42.12	20241211	8420	78.03	20241125	2.18	N	050960	500	33 억	79240	N	N	N	N
57	20250320	090531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15710	-90	5	-0.57	57278860	3676	3.49	15450	15770	15450	20500	11060	15800	15581.84	1.17	2004	18173	16986	16343	15156	14513	16665	14835	34	4700	500	9790	10	1	6751000	1061	19.02	1.25	12	0.05	826.00	12522.00	25900	20241211	-39.34	8420	20241125	86.58	18720	-16.08	20250102	13450	16.80	20250210	25900	-39.34	20241211	8420	86.58	20241125	2.18	N	050960	500	33 억	79240	N	N	N	N
58	20250319	160527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15800	-1300	5	-7.60	1712251045	104578	170.92	16900	17530	15700	22200	11970	17100	16373.78	1.37	-13542	17566	17332	17076	16842	16586	17205	16715	34	5100	500	10600	10	1	6751000	1067	19.13	1.26	12	1.55	826.00	12522.00	25900	20241211	-39.00	8420	20241125	87.65	18720	-15.60	20250102	13450	17.47	20250210	25900	-39.00	20241211	8420	87.65	20241125	2.03	N	050960	500	33 억	92748	N	N	N	N
59	20250319	150529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15880	-1220	5	-7.13	1648191235	100533	164.31	16900	17530	15700	22200	11970	17100	16394.53	1.37	-11841	17566	17332	17076	16842	16586	17205	16715	34	5100	500	10600	10	1	6751000	1072	19.23	1.27	12	1.49	826.00	12522.00	25900	20241211	-38.69	8420	20241125	88.60	18720	-15.17	20250102	13450	18.07	20250210	25900	-38.69	20241211	8420	88.60	20241125	2.03	N	050960	500	33 억	92748	N	N	N	N
60	20250319	140530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16010	-1090	5	-6.37	1524405875	92728	151.55	16900	17530	15700	22200	11970	17100	16439.54	1.37	-10484	17566	17332	17076	16842	16586	17205	16715	34	5100	500	10600	10	1	6751000	1081	19.38	1.28	12	1.37	826.00	12522.00	25900	20241211	-38.19	8420	20241125	90.14	18720	-14.48	20250102	13450	19.03	20250210	25900	-38.19	20241211	8420	90.14	20241125	2.03	N	050960	500	33 억	92748	N	N	N	N
61	20250319	130528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15910	-1190	5	-6.96	1288894490	77871	127.27	16900	17530	15880	22200	11970	17100	16551.66	1.37	-11854	17566	17332	17076	16842	16586	17205	16715	34	5100	500	10600	10	1	6751000	1074	19.26	1.27	12	1.15	826.00	12522.00	25900	20241211	-38.57	8420	20241125	88.95	18720	-15.01	20250102	13450	18.29	20250210	25900	-38.57	20241211	8420	88.95	20241125	2.03	N	050960	500	33 억	92748	N	N	N	N
62	20250319	120528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16300	-800	5	-4.68	1000220205	59962	98.00	16900	17530	16020	22200	11970	17100	16680.90	1.37	-7538	17566	17332	17076	16842	16586	17205	16715	34	5100	500	10600	10	1	6751000	1100	19.73	1.30	12	0.89	826.00	12522.00	25900	20241211	-37.07	8420	20241125	93.59	18720	-12.93	20250102	13450	21.19	20250210	25900	-37.07	20241211	8420	93.59	20241125	2.03	N	050960	500	33 억	92748	N	N	N	N
63	20250319	110528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16310	-790	5	-4.62	914665850	54720	89.43	16900	17530	16020	22200	11970	17100	16715.38	1.37	-5623	17566	17332	17076	16842	16586	17205	16715	34	5100	500	10600	10	1	6751000	1101	19.75	1.30	12	0.81	826.00	12522.00	25900	20241211	-37.03	8420	20241125	93.71	18720	-12.87	20250102	13450	21.26	20250210	25900	-37.03	20241211	8420	93.71	20241125	2.03	N	050960	500	33 억	92748	N	N	N	N
64	20250319	100529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16460	-640	5	-3.74	669995450	39696	64.88	16900	17530	16370	22200	11970	17100	16878.16	1.37	-5584	17566	17332	17076	16842	16586	17205	16715	34	5100	500	10600	10	1	6751000	1111	19.93	1.31	12	0.59	826.00	12522.00	25900	20241211	-36.45	8420	20241125	95.49	18720	-12.07	20250102	13450	22.38	20250210	25900	-36.45	20241211	8420	95.49	20241125	2.03	N	050960	500	33 억	92748	N	N	N	N
65	20250319	090530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17260	160	2	0.94	168776690	9773	15.97	16900	17530	16900	22200	11970	17100	17269.69	1.37	3298	17566	17332	17076	16842	16586	17205	16715	34	5100	500	10600	10	1	6751000	1165	20.90	1.38	12	0.14	826.00	12522.00	25900	20241211	-33.36	8420	20241125	104.99	18720	-7.80	20250102	13450	28.33	20250210	25900	-33.36	20241211	8420	104.99	20241125	2.03	N	050960	500	33 억	92748	N	N	N	N
66	20250318	160526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17100	20	2	0.12	1036354095	60760	61.75	17200	17310	16820	22200	11960	17080	17056.52	1.26	4098	18046	17562	16896	16412	15746	17805	16655	34	5120	500	10580	10	1	6751000	1154	20.70	1.37	12	0.90	826.00	12522.00	25900	20241211	-33.98	8420	20241125	103.09	18720	-8.65	20250102	13450	27.14	20250210	25900	-33.98	20241211	8420	103.09	20241125	2.05	N	050960	500	33 억	85211	N	N	N	N
67	20250318	150529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17100	20	2	0.12	1002153535	58758	59.71	17200	17310	16820	22200	11960	17080	17055.61	1.26	4565	18046	17562	16896	16412	15746	17805	16655	34	5120	500	10580	10	1	6751000	1154	20.70	1.37	12	0.87	826.00	12522.00	25900	20241211	-33.98	8420	20241125	103.09	18720	-8.65	20250102	13450	27.14	20250210	25900	-33.98	20241211	8420	103.09	20241125	2.05	N	050960	500	33 억	85211	N	N	N	N
68	20250318	140528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17040	-40	5	-0.23	941358425	55197	56.09	17200	17310	16820	22200	11960	17080	17054.52	1.26	5833	18046	17562	16896	16412	15746	17805	16655	34	5120	500	10580	10	1	6751000	1150	20.63	1.36	12	0.82	826.00	12522.00	25900	20241211	-34.21	8420	20241125	102.38	18720	-8.97	20250102	13450	26.69	20250210	25900	-34.21	20241211	8420	102.38	20241125	2.05	N	050960	500	33 억	85211	N	N	N	N
69	20250318	130527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17030	-50	5	-0.29	781728165	45887	46.63	17200	17310	16820	22200	11960	17080	17035.94	1.26	694	18046	17562	16896	16412	15746	17805	16655	34	5120	500	10580	10	1	6751000	1150	20.62	1.36	12	0.68	826.00	12522.00	25900	20241211	-34.25	8420	20241125	102.26	18720	-9.03	20250102	13450	26.62	20250210	25900	-34.25	20241211	8420	102.26	20241125	2.05	N	050960	500	33 억	85211	N	N	N	N
70	20250318	120527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16950	-130	5	-0.76	749265975	43983	44.70	17200	17310	16820	22200	11960	17080	17035.35	1.26	521	18046	17562	16896	16412	15746	17805	16655	34	5120	500	10580	10	1	6751000	1144	20.52	1.35	12	0.65	826.00	12522.00	25900	20241211	-34.56	8420	20241125	101.31	18720	-9.46	20250102	13450	26.02	20250210	25900	-34.56	20241211	8420	101.31	20241125	2.05	N	050960	500	33 억	85211	N	N	N	N
71	20250318	110526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17000	-80	5	-0.47	681153675	39975	40.62	17200	17310	16820	22200	11960	17080	17039.49	1.26	836	18046	17562	16896	16412	15746	17805	16655	34	5120	500	10580	10	1	6751000	1148	20.58	1.36	12	0.59	826.00	12522.00	25900	20241211	-34.36	8420	20241125	101.90	18720	-9.19	20250102	13450	26.39	20250210	25900	-34.36	20241211	8420	101.90	20241125	2.05	N	050960	500	33 억	85211	N	N	N	N
72	20250318	100527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16960	-120	5	-0.70	515732900	30231	30.72	17200	17310	16820	22200	11960	17080	17059.74	1.26	1621	18046	17562	16896	16412	15746	17805	16655	34	5120	500	10580	10	1	6751000	1145	20.53	1.35	12	0.45	826.00	12522.00	25900	20241211	-34.52	8420	20241125	101.43	18720	-9.40	20250102	13450	26.10	20250210	25900	-34.52	20241211	8420	101.43	20241125	2.05	N	050960	500	33 억	85211	N	N	N	N
73	20250318	090529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17300	220	2	1.29	137083610	7964	8.09	17200	17310	17100	22200	11960	17080	17212.91	1.26	1726	18046	17562	16896	16412	15746	17805	16655	34	5120	500	10580	10	1	6751000	1168	20.94	1.38	12	0.12	826.00	12522.00	25900	20241211	-33.20	8420	20241125	105.46	18720	-7.59	20250102	13450	28.62	20250210	25900	-33.20	20241211	8420	105.46	20241125	2.05	N	050960	500	33 억	85211	N	N	N	N
74	20250317	160526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17080	120	2	0.71	1666605595	97999	150.05	16970	17380	16230	22000	11880	16960	17006.35	1.48	-13029	17886	17422	16636	16172	15386	17655	16405	34	5040	500	10510	10	1	6751000	1153	20.68	1.36	12	1.45	826.00	12522.00	25900	20241211	-34.05	8420	20241125	102.85	18720	-8.76	20250102	13450	26.99	20250210	25900	-34.05	20241211	8420	102.85	20241125	2.00	N	050960	500	33 억	99754	N	N	N	N
75	20250317	150525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17080	120	2	0.71	1628552405	95771	146.64	16970	17380	16230	22000	11880	16960	17004.65	1.48	-13190	17886	17422	16636	16172	15386	17655	16405	34	5040	500	10510	10	1	6751000	1153	20.68	1.36	12	1.42	826.00	12522.00	25900	20241211	-34.05	8420	20241125	102.85	18720	-8.76	20250102	13450	26.99	20250210	25900	-34.05	20241211	8420	102.85	20241125	2.00	N	050960	500	33 억	99754	N	N	N	N
76	20250317	140526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17170	210	2	1.24	1572553275	92483	141.60	16970	17380	16230	22000	11880	16960	17003.70	1.48	-13742	17886	17422	16636	16172	15386	17655	16405	34	5040	500	10510	10	1	6751000	1159	20.79	1.37	12	1.37	826.00	12522.00	25900	20241211	-33.71	8420	20241125	103.92	18720	-8.28	20250102	13450	27.66	20250210	25900	-33.71	20241211	8420	103.92	20241125	2.00	N	050960	500	33 억	99754	N	N	N	N
77	20250317	130525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17090	130	2	0.77	1456991365	85698	131.22	16970	17380	16230	22000	11880	16960	17001.46	1.48	-13125	17886	17422	16636	16172	15386	17655	16405	34	5040	500	10510	10	1	6751000	1154	20.69	1.36	12	1.27	826.00	12522.00	25900	20241211	-34.02	8420	20241125	102.97	18720	-8.71	20250102	13450	27.06	20250210	25900	-34.02	20241211	8420	102.97	20241125	2.00	N	050960	500	33 억	99754	N	N	N	N
78	20250317	120524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16950	-10	5	-0.06	1347990335	79319	121.45	16970	17380	16230	22000	11880	16960	16994.55	1.48	-12369	17886	17422	16636	16172	15386	17655	16405	34	5040	500	10510	10	1	6751000	1144	20.52	1.35	12	1.17	826.00	12522.00	25900	20241211	-34.56	8420	20241125	101.31	18720	-9.46	20250102	13450	26.02	20250210	25900	-34.56	20241211	8420	101.31	20241125	2.00	N	050960	500	33 억	99754	N	N	N	N
79	20250317	110525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17280	320	2	1.89	1120860145	65977	101.02	16970	17380	16230	22000	11880	16960	16988.65	1.48	-8249	17886	17422	16636	16172	15386	17655	16405	34	5040	500	10510	10	1	6751000	1167	20.92	1.38	12	0.98	826.00	12522.00	25900	20241211	-33.28	8420	20241125	105.23	18720	-7.69	20250102	13450	28.48	20250210	25900	-33.28	20241211	8420	105.23	20241125	2.00	N	050960	500	33 억	99754	N	N	N	N
80	20250317	100526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16860	-100	5	-0.59	361355695	21514	32.94	16970	17030	16230	22000	11880	16960	16796.30	1.48	-9983	17886	17422	16636	16172	15386	17655	16405	34	5040	500	10510	10	1	6751000	1138	20.41	1.35	12	0.32	826.00	12522.00	25900	20241211	-34.90	8420	20241125	100.24	18720	-9.94	20250102	13450	25.35	20250210	25900	-34.90	20241211	8420	100.24	20241125	2.00	N	050960	500	33 억	99754	N	N	N	N
81	20250317	090525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16780	-180	5	-1.06	61947650	3690	5.65	16970	17030	16230	22000	11880	16960	16787.98	1.48	-1512	17886	17422	16636	16172	15386	17655	16405	34	5040	500	10510	10	1	6751000	1133	20.31	1.34	12	0.05	826.00	12522.00	25900	20241211	-35.21	8420	20241125	99.29	18720	-10.36	20250102	13450	24.76	20250210	25900	-35.21	20241211	8420	99.29	20241125	2.00	N	050960	500	33 억	99754	N	N	N	N
82	20250314	160524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16960	1020	2	6.40	1072732285	64925	155.86	15940	17100	15850	20700	11160	15940	16521.23	1.23	17208	17326	16632	16016	15322	14706	16980	15670	34	4760	500	9880	10	1	6751000	1145	20.53	1.35	12	0.96	826.00	12522.00	25900	20241211	-34.52	8420	20241125	101.43	18720	-9.40	20250102	13450	26.10	20250210	25900	-34.52	20241211	8420	101.43	20241125	1.98	N	050960	500	33 억	82707	N	N	N	N
83	20250314	150527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16890	950	2	5.96	1020834920	61858	148.50	15940	17100	15850	20700	11160	15940	16502.88	1.23	16798	17326	16632	16016	15322	14706	16980	15670	34	4760	500	9880	10	1	6751000	1140	20.45	1.35	12	0.92	826.00	12522.00	25900	20241211	-34.79	8420	20241125	100.59	18720	-9.78	20250102	13450	25.58	20250210	25900	-34.79	20241211	8420	100.59	20241125	1.98	N	050960	500	33 억	82707	N	N	N	N
84	20250314	140523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16770	830	2	5.21	816561775	49796	119.54	15940	16770	15850	20700	11160	15940	16398.14	1.23	15205	17326	16632	16016	15322	14706	16980	15670	34	4760	500	9880	10	1	6751000	1132	20.30	1.34	12	0.74	826.00	12522.00	25900	20241211	-35.25	8420	20241125	99.17	18720	-10.42	20250102	13450	24.68	20250210	25900	-35.25	20241211	8420	99.17	20241125	1.98	N	050960	500	33 억	82707	N	N	N	N
85	20250314	130523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16570	630	2	3.95	667332525	40855	98.08	15940	16690	15850	20700	11160	15940	16334.17	1.23	9430	17326	16632	16016	15322	14706	16980	15670	34	4760	500	9880	10	1	6751000	1119	20.06	1.32	12	0.61	826.00	12522.00	25900	20241211	-36.02	8420	20241125	96.79	18720	-11.49	20250102	13450	23.20	20250210	25900	-36.02	20241211	8420	96.79	20241125	1.98	N	050960	500	33 억	82707	N	N	N	N
86	20250314	120526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16550	610	2	3.83	582839855	35769	85.87	15940	16590	15850	20700	11160	15940	16294.55	1.23	8233	17326	16632	16016	15322	14706	16980	15670	34	4760	500	9880	10	1	6751000	1117	20.04	1.32	12	0.53	826.00	12522.00	25900	20241211	-36.10	8420	20241125	96.56	18720	-11.59	20250102	13450	23.05	20250210	25900	-36.10	20241211	8420	96.56	20241125	1.98	N	050960	500	33 억	82707	N	N	N	N
87	20250314	110523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16360	420	2	2.63	406899825	25075	60.20	15940	16400	15850	20700	11160	15940	16227.31	1.23	3564	17326	16632	16016	15322	14706	16980	15670	34	4760	500	9880	10	1	6751000	1104	19.81	1.31	12	0.37	826.00	12522.00	25900	20241211	-36.83	8420	20241125	94.30	18720	-12.61	20250102	13450	21.64	20250210	25900	-36.83	20241211	8420	94.30	20241125	1.98	N	050960	500	33 억	82707	N	N	N	N
88	20250314	100525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16300	360	2	2.26	308368845	19024	45.67	15940	16400	15850	20700	11160	15940	16209.46	1.23	3835	17326	16632	16016	15322	14706	16980	15670	34	4760	500	9880	10	1	6751000	1100	19.73	1.30	12	0.28	826.00	12522.00	25900	20241211	-37.07	8420	20241125	93.59	18720	-12.93	20250102	13450	21.19	20250210	25900	-37.07	20241211	8420	93.59	20241125	1.98	N	050960	500	33 억	82707	N	N	N	N
89	20250314	090526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15910	-30	5	-0.19	42678410	2678	6.43	15940	15990	15890	20700	11160	15940	15936.67	1.23	-565	17326	16632	16016	15322	14706	16980	15670	34	4760	500	9880	10	1	6751000	1074	19.26	1.27	12	0.04	826.00	12522.00	25900	20241211	-38.57	8420	20241125	88.95	18720	-15.01	20250102	13450	18.29	20250210	25900	-38.57	20241211	8420	88.95	20241125	1.98	N	050960	500	33 억	82707	N	N	N	N
90	20250313	160520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15940	130	2	0.82	652577015	41447	110.70	15810	16710	15400	20550	11070	15810	15744.86	1.26	-4252	16510	16160	15680	15330	14850	16335	15505	34	4740	500	9800	10	1	6751000	1076	19.30	1.27	12	0.61	826.00	12522.00	25900	20241211	-38.46	8420	20241125	89.31	18720	-14.85	20250102	13450	18.51	20250210	25900	-38.46	20241211	8420	89.31	20241125	1.98	N	050960	500	33 억	84947	N	N	N	N
91	20250313	150521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15890	80	2	0.51	609718335	38754	103.51	15810	16710	15400	20550	11070	15810	15733.04	1.26	-2700	16510	16160	15680	15330	14850	16335	15505	34	4740	500	9800	10	1	6751000	1073	19.24	1.27	12	0.57	826.00	12522.00	25900	20241211	-38.65	8420	20241125	88.72	18720	-15.12	20250102	13450	18.14	20250210	25900	-38.65	20241211	8420	88.72	20241125	1.98	N	050960	500	33 억	84947	N	N	N	N
92	20250313	140521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15840	30	2	0.19	595041215	37828	101.03	15810	16710	15400	20550	11070	15810	15730.18	1.26	-2324	16510	16160	15680	15330	14850	16335	15505	34	4740	500	9800	10	1	6751000	1069	19.18	1.26	12	0.56	826.00	12522.00	25900	20241211	-38.84	8420	20241125	88.12	18720	-15.38	20250102	13450	17.77	20250210	25900	-38.84	20241211	8420	88.12	20241125	1.98	N	050960	500	33 억	84947	N	N	N	N
93	20250313	130521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15850	40	2	0.25	498592045	31791	84.91	15810	16710	15400	20550	11070	15810	15683.43	1.26	-4272	16510	16160	15680	15330	14850	16335	15505	34	4740	500	9800	10	1	6751000	1070	19.19	1.27	12	0.47	826.00	12522.00	25900	20241211	-38.80	8420	20241125	88.24	18720	-15.33	20250102	13450	17.84	20250210	25900	-38.80	20241211	8420	88.24	20241125	1.98	N	050960	500	33 억	84947	N	N	N	N
94	20250313	120521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15740	-70	5	-0.44	438843665	28013	74.82	15810	16710	15400	20550	11070	15810	15665.71	1.26	-5494	16510	16160	15680	15330	14850	16335	15505	34	4740	500	9800	10	1	6751000	1063	19.06	1.26	12	0.41	826.00	12522.00	25900	20241211	-39.23	8420	20241125	86.94	18720	-15.92	20250102	13450	17.03	20250210	25900	-39.23	20241211	8420	86.94	20241125	1.98	N	050960	500	33 억	84947	N	N	N	N
95	20250313	110520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15770	-40	5	-0.25	380929375	24348	65.03	15810	16710	15400	20550	11070	15810	15645.20	1.26	-6052	16510	16160	15680	15330	14850	16335	15505	34	4740	500	9800	10	1	6751000	1065	19.09	1.26	12	0.36	826.00	12522.00	25900	20241211	-39.11	8420	20241125	87.29	18720	-15.76	20250102	13450	17.25	20250210	25900	-39.11	20241211	8420	87.29	20241125	1.98	N	050960	500	33 억	84947	N	N	N	N
96	20250313	100520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15480	-330	5	-2.09	282707485	18033	48.16	15810	16710	15430	20550	11070	15810	15677.23	1.26	-5432	16510	16160	15680	15330	14850	16335	15505	34	4740	500	9800	10	1	6751000	1045	18.74	1.24	12	0.27	826.00	12522.00	25900	20241211	-40.23	8420	20241125	83.85	18720	-17.31	20250102	13450	15.09	20250210	25900	-40.23	20241211	8420	83.85	20241125	1.98	N	050960	500	33 억	84947	N	N	N	N
97	20250313	090522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15850	40	2	0.25	31738900	2003	5.35	15810	16710	15670	20550	11070	15810	15845.68	1.26	104	16510	16160	15680	15330	14850	16335	15505	34	4740	500	9800	10	1	6751000	1070	19.19	1.27	12	0.03	826.00	12522.00	25900	20241211	-38.80	8420	20241125	88.24	18720	-15.33	20250102	13450	17.84	20250210	25900	-38.80	20241211	8420	88.24	20241125	1.98	N	050960	500	33 억	84947	N	N	N	N
98	20250312	160518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15810	470	2	3.06	581604650	37081	62.76	15200	16030	15200	19940	10740	15340	15684.59	1.14	7867	16660	16000	15600	14940	14540	16330	15270	34	4600	500	9510	10	1	6751000	1067	19.14	1.26	12	0.55	826.00	12522.00	25900	20241211	-38.96	8420	20241125	87.77	18720	-15.54	20250102	13450	17.55	20250210	25900	-38.96	20241211	8420	87.77	20241125	2.00	N	050960	500	33 억	77091	N	N	N	N
99	20250312	150519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15780	440	2	2.87	573486820	36568	61.89	15200	16030	15200	19940	10740	15340	15682.75	1.14	8057	16660	16000	15600	14940	14540	16330	15270	34	4600	500	9510	10	1	6751000	1065	19.10	1.26	12	0.54	826.00	12522.00	25900	20241211	-39.07	8420	20241125	87.41	18720	-15.71	20250102	13450	17.32	20250210	25900	-39.07	20241211	8420	87.41	20241125	2.00	N	050960	500	33 억	77091	N	N	N	N
100	20250312	140518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15950	610	2	3.98	511977720	32696	55.34	15200	16030	15200	19940	10740	15340	15658.73	1.14	7439	16660	16000	15600	14940	14540	16330	15270	34	4600	500	9510	10	1	6751000	1077	19.31	1.27	12	0.48	826.00	12522.00	25900	20241211	-38.42	8420	20241125	89.43	18720	-14.80	20250102	13450	18.59	20250210	25900	-38.42	20241211	8420	89.43	20241125	2.00	N	050960	500	33 억	77091	N	N	N	N
101	20250312	130518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15870	530	2	3.46	439335315	28104	47.57	15200	16030	15200	19940	10740	15340	15632.48	1.14	5332	16660	16000	15600	14940	14540	16330	15270	34	4600	500	9510	10	1	6751000	1071	19.21	1.27	12	0.42	826.00	12522.00	25900	20241211	-38.73	8420	20241125	88.48	18720	-15.22	20250102	13450	17.99	20250210	25900	-38.73	20241211	8420	88.48	20241125	2.00	N	050960	500	33 억	77091	N	N	N	N
102	20250312	120520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15910	570	2	3.72	404808385	25928	43.88	15200	16030	15200	19940	10740	15340	15612.79	1.14	4823	16660	16000	15600	14940	14540	16330	15270	34	4600	500	9510	10	1	6751000	1074	19.26	1.27	12	0.38	826.00	12522.00	25900	20241211	-38.57	8420	20241125	88.95	18720	-15.01	20250102	13450	18.29	20250210	25900	-38.57	20241211	8420	88.95	20241125	2.00	N	050960	500	33 억	77091	N	N	N	N
103	20250312	110516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15920	580	2	3.78	341053140	21931	37.12	15200	15920	15200	19940	10740	15340	15551.19	1.14	3724	16660	16000	15600	14940	14540	16330	15270	34	4600	500	9510	10	1	6751000	1075	19.27	1.27	12	0.32	826.00	12522.00	25900	20241211	-38.53	8420	20241125	89.07	18720	-14.96	20250102	13450	18.36	20250210	25900	-38.53	20241211	8420	89.07	20241125	2.00	N	050960	500	33 억	77091	N	N	N	N
104	20250312	100518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15690	350	2	2.28	241925000	15650	26.49	15200	15720	15200	19940	10740	15340	15458.47	1.14	3240	16660	16000	15600	14940	14540	16330	15270	34	4600	500	9510	10	1	6751000	1059	19.00	1.25	12	0.23	826.00	12522.00	25900	20241211	-39.42	8420	20241125	86.34	18720	-16.19	20250102	13450	16.65	20250210	25900	-39.42	20241211	8420	86.34	20241125	2.00	N	050960	500	33 억	77091	N	N	N	N
105	20250312	090520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15270	-70	5	-0.46	41384060	2706	4.58	15200	15700	15200	19940	10740	15340	15293.44	1.14	-458	16660	16000	15600	14940	14540	16330	15270	34	4600	500	9510	10	1	6751000	1031	18.49	1.22	12	0.04	826.00	12522.00	25900	20241211	-41.04	8420	20241125	81.35	18720	-18.43	20250102	13450	13.53	20250210	25900	-41.04	20241211	8420	81.35	20241125	2.00	N	050960	500	33 억	77091	N	N	N	N
106	20250311	160513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15340	-670	5	-4.18	925192925	59011	60.18	15200	16260	15200	20800	11210	16010	15678.69	1.17	-1813	17223	16616	15683	15076	14143	16920	15380	34	4790	500	9920	10	1	6751000	1036	18.57	1.23	12	0.87	826.00	12522.00	25900	20241211	-40.77	8420	20241125	82.19	18720	-18.06	20250102	13450	14.05	20250210	25900	-40.77	20241211	8420	82.19	20241125	1.95	N	050960	500	33 억	79083	N	N	N	N
107	20250311	150516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15280	-730	5	-4.56	877380945	55890	56.99	15200	16260	15200	20800	11210	16010	15698.35	1.17	-2160	17223	16616	15683	15076	14143	16920	15380	34	4790	500	9920	10	1	6751000	1032	18.50	1.22	12	0.83	826.00	12522.00	25900	20241211	-41.00	8420	20241125	81.47	18720	-18.38	20250102	13450	13.61	20250210	25900	-41.00	20241211	8420	81.47	20241125	1.95	N	050960	500	33 억	79083	N	N	N	N
108	20250311	140516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15380	-630	5	-3.94	785870390	49902	50.89	15200	16260	15200	20800	11210	16010	15748.27	1.17	-237	17223	16616	15683	15076	14143	16920	15380	34	4790	500	9920	10	1	6751000	1038	18.62	1.23	12	0.74	826.00	12522.00	25900	20241211	-40.62	8420	20241125	82.66	18720	-17.84	20250102	13450	14.35	20250210	25900	-40.62	20241211	8420	82.66	20241125	1.95	N	050960	500	33 억	79083	N	N	N	N
109	20250311	130516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15400	-610	5	-3.81	713503755	45182	46.07	15200	16260	15200	20800	11210	16010	15791.77	1.17	188	17223	16616	15683	15076	14143	16920	15380	34	4790	500	9920	10	1	6751000	1040	18.64	1.23	12	0.67	826.00	12522.00	25900	20241211	-40.54	8420	20241125	82.90	18720	-17.74	20250102	13450	14.50	20250210	25900	-40.54	20241211	8420	82.90	20241125	1.95	N	050960	500	33 억	79083	N	N	N	N
110	20250311	120515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15810	-200	5	-1.25	518299045	32542	33.18	15200	16260	15200	20800	11210	16010	15927.08	1.17	-495	17223	16616	15683	15076	14143	16920	15380	34	4790	500	9920	10	1	6751000	1067	19.14	1.26	12	0.48	826.00	12522.00	25900	20241211	-38.96	8420	20241125	87.77	18720	-15.54	20250102	13450	17.55	20250210	25900	-38.96	20241211	8420	87.77	20241125	1.95	N	050960	500	33 억	79083	N	N	N	N
111	20250311	110515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15940	-70	5	-0.44	403661125	25319	25.82	15200	16260	15200	20800	11210	16010	15943.01	1.17	-1532	17223	16616	15683	15076	14143	16920	15380	34	4790	500	9920	10	1	6751000	1076	19.30	1.27	12	0.38	826.00	12522.00	25900	20241211	-38.46	8420	20241125	89.31	18720	-14.85	20250102	13450	18.51	20250210	25900	-38.46	20241211	8420	89.31	20241125	1.95	N	050960	500	33 억	79083	N	N	N	N
112	20250311	100517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15810	-200	5	-1.25	214354405	13469	13.74	15200	16260	15200	20800	11210	16010	15914.65	1.17	-2959	17223	16616	15683	15076	14143	16920	15380	34	4790	500	9920	10	1	6751000	1067	19.14	1.26	12	0.20	826.00	12522.00	25900	20241211	-38.96	8420	20241125	87.77	18720	-15.54	20250102	13450	17.55	20250210	25900	-38.96	20241211	8420	87.77	20241125	1.95	N	050960	500	33 억	79083	N	N	N	N
113	20250311	090516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15880	-130	5	-0.81	36816380	2383	2.43	15200	15890	15200	20800	11210	16010	15449.59	1.17	894	17223	16616	15683	15076	14143	16920	15380	34	4790	500	9920	10	1	6751000	1072	19.23	1.27	12	0.04	826.00	12522.00	25900	20241211	-38.69	8420	20241125	88.60	18720	-15.17	20250102	13450	18.07	20250210	25900	-38.69	20241211	8420	88.60	20241125	1.95	N	050960	500	33 억	79083	N	N	N	N
114	20250310	160511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16010	-770	5	-4.59	1552199975	97734	47.45	15990	16290	14750	21800	11750	16780	15881.88	1.16	653	19340	18060	17120	15840	14900	17590	15370	34	5020	500	10400	10	1	6751000	1081	19.38	1.28	12	1.45	826.00	12522.00	25900	20241211	-38.19	8420	20241125	90.14	18720	-14.48	20250102	13450	19.03	20250210	25900	-38.19	20241211	8420	90.14	20241125	2.00	N	050960	500	33 억	78438	N	N	N	N
115	20250310	150515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16140	-640	5	-3.81	1481370945	93328	45.31	15990	16290	14750	21800	11750	16780	15872.74	1.16	-370	19340	18060	17120	15840	14900	17590	15370	34	5020	500	10400	10	1	6751000	1090	19.54	1.29	12	1.38	826.00	12522.00	25900	20241211	-37.68	8420	20241125	91.69	18720	-13.78	20250102	13450	20.00	20250210	25900	-37.68	20241211	8420	91.69	20241125	2.00	N	050960	500	33 억	78438	N	N	N	N
116	20250310	140514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16280	-500	5	-2.98	1423966385	89779	43.59	15990	16290	14750	21800	11750	16780	15860.80	1.16	-289	19340	18060	17120	15840	14900	17590	15370	34	5020	500	10400	10	1	6751000	1099	19.71	1.30	12	1.33	826.00	12522.00	25900	20241211	-37.14	8420	20241125	93.35	18720	-13.03	20250102	13450	21.04	20250210	25900	-37.14	20241211	8420	93.35	20241125	2.00	N	050960	500	33 억	78438	N	N	N	N
117	20250310	130513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16090	-690	5	-4.11	1325772985	83714	40.65	15990	16290	14750	21800	11750	16780	15836.93	1.16	-2433	19340	18060	17120	15840	14900	17590	15370	34	5020	500	10400	10	1	6751000	1086	19.48	1.28	12	1.24	826.00	12522.00	25900	20241211	-37.88	8420	20241125	91.09	18720	-14.05	20250102	13450	19.63	20250210	25900	-37.88	20241211	8420	91.09	20241125	2.00	N	050960	500	33 억	78438	N	N	N	N
118	20250310	120512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16190	-590	5	-3.52	1242585135	78563	38.15	15990	16290	14750	21800	11750	16780	15816.42	1.16	-178	19340	18060	17120	15840	14900	17590	15370	34	5020	500	10400	10	1	6751000	1093	19.60	1.29	12	1.16	826.00	12522.00	25900	20241211	-37.49	8420	20241125	92.28	18720	-13.51	20250102	13450	20.37	20250210	25900	-37.49	20241211	8420	92.28	20241125	2.00	N	050960	500	33 억	78438	N	N	N	N
119	20250310	110512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16130	-650	5	-3.87	1024773265	65086	31.60	15990	16180	14750	21800	11750	16780	15744.91	1.16	-1503	19340	18060	17120	15840	14900	17590	15370	34	5020	500	10400	10	1	6751000	1089	19.53	1.29	12	0.96	826.00	12522.00	25900	20241211	-37.72	8420	20241125	91.57	18720	-13.84	20250102	13450	19.93	20250210	25900	-37.72	20241211	8420	91.57	20241125	2.00	N	050960	500	33 억	78438	N	N	N	N
120	20250310	100513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16150	-630	5	-3.75	858443945	54719	26.57	15990	16180	14750	21800	11750	16780	15688.22	1.16	-2924	19340	18060	17120	15840	14900	17590	15370	34	5020	500	10400	10	1	6751000	1090	19.55	1.29	12	0.81	826.00	12522.00	25900	20241211	-37.64	8420	20241125	91.81	18720	-13.73	20250102	13450	20.07	20250210	25900	-37.64	20241211	8420	91.81	20241125	2.00	N	050960	500	33 억	78438	N	N	N	N
121	20250310	090513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15510	-1270	5	-7.57	210809720	13465	6.54	15990	15990	14750	21800	11750	16780	15656.12	1.16	-2243	19340	18060	17120	15840	14900	17590	15370	34	5020	500	10400	10	1	6751000	1047	18.78	1.24	12	0.20	826.00	12522.00	25900	20241211	-40.12	8420	20241125	84.20	18720	-17.15	20250102	13450	15.32	20250210	25900	-40.12	20241211	8420	84.20	20241125	2.00	N	050960	500	33 억	78438	N	N	N	N
122	20250307	160511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16780	-1290	5	-7.14	3479538140	204485	249.42	18070	18400	16180	23450	12650	18070	17016.11	1.23	-4617	18623	18346	17823	17546	17023	18485	17685	34	5380	500	11200	10	1	6751000	1133	20.31	1.34	12	3.03	826.00	12522.00	25900	20241211	-35.21	8420	20241125	99.29	18720	-10.36	20250102	13450	24.76	20250210	25900	-35.21	20241211	8420	99.29	20241125	2.19	N	050960	500	33 억	82879	N	N	N	N
123	20250307	150514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16600	-1470	5	-8.14	3136532735	183974	224.41	18070	18400	16180	23450	12650	18070	17048.78	1.23	-448	18623	18346	17823	17546	17023	18485	17685	34	5380	500	11200	10	1	6751000	1121	20.10	1.33	12	2.73	826.00	12522.00	25900	20241211	-35.91	8420	20241125	97.15	18720	-11.32	20250102	13450	23.42	20250210	25900	-35.91	20241211	8420	97.15	20241125	2.19	N	050960	500	33 억	82879	N	N	N	N
124	20250307	140511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16730	-1340	5	-7.42	1388705160	77876	94.99	18070	18400	16650	23450	12650	18070	17832.26	1.23	-8084	18623	18346	17823	17546	17023	18485	17685	34	5380	500	11200	10	1	6751000	1129	20.25	1.34	12	1.15	826.00	12522.00	25900	20241211	-35.41	8420	20241125	98.69	18720	-10.63	20250102	13450	24.39	20250210	25900	-35.41	20241211	8420	98.69	20241125	2.19	N	050960	500	33 억	82879	N	N	N	N
125	20250307	130512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18050	-20	5	-0.11	833099660	46280	56.45	18070	18400	17710	23450	12650	18070	18001.29	1.23	-3916	18623	18346	17823	17546	17023	18485	17685	34	5380	500	11200	10	1	6751000	1219	21.85	1.44	12	0.69	826.00	12522.00	25900	20241211	-30.31	8420	20241125	114.37	18720	-3.58	20250102	13450	34.20	20250210	25900	-30.31	20241211	8420	114.37	20241125	2.19	N	050960	500	33 억	82879	N	N	N	N
126	20250307	120513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18060	-10	5	-0.06	747883360	41564	50.70	18070	18400	17710	23450	12650	18070	17993.54	1.23	-3580	18623	18346	17823	17546	17023	18485	17685	34	5380	500	11200	10	1	6751000	1219	21.86	1.44	12	0.62	826.00	12522.00	25900	20241211	-30.27	8420	20241125	114.49	18720	-3.53	20250102	13450	34.28	20250210	25900	-30.27	20241211	8420	114.49	20241125	2.19	N	050960	500	33 억	82879	N	N	N	N
127	20250307	110512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17960	-110	5	-0.61	643814720	35787	43.65	18070	18400	17710	23450	12650	18070	17990.18	1.23	-4661	18623	18346	17823	17546	17023	18485	17685	34	5380	500	11200	10	1	6751000	1212	21.74	1.43	12	0.53	826.00	12522.00	25900	20241211	-30.66	8420	20241125	113.30	18720	-4.06	20250102	13450	33.53	20250210	25900	-30.66	20241211	8420	113.30	20241125	2.19	N	050960	500	33 억	82879	N	N	N	N
128	20250307	100510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18230	160	2	0.89	504870735	28068	34.24	18070	18400	17710	23450	12650	18070	17987.41	1.23	-1575	18623	18346	17823	17546	17023	18485	17685	34	5380	500	11200	10	1	6751000	1231	22.07	1.46	12	0.42	826.00	12522.00	25900	20241211	-29.61	8420	20241125	116.51	18720	-2.62	20250102	13450	35.54	20250210	25900	-29.61	20241211	8420	116.51	20241125	2.19	N	050960	500	33 억	82879	N	N	N	N
129	20250307	090513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18200	130	2	0.72	101213050	5645	6.89	18070	18200	17770	23450	12650	18070	17929.68	1.23	967	18623	18346	17823	17546	17023	18485	17685	34	5380	500	11200	10	1	6751000	1229	22.03	1.45	12	0.08	826.00	12522.00	25900	20241211	-29.73	8420	20241125	116.15	18720	-2.78	20250102	13450	35.32	20250210	25900	-29.73	20241211	8420	116.15	20241125	2.19	N	050960	500	33 억	82879	N	N	N	N
130	20250306	160510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18070	500	2	2.85	1437117405	80973	86.77	17560	18100	17300	22800	12300	17570	17747.87	1.18	3389	18496	18032	17486	17022	16476	18265	17255	34	5230	500	10890	10	1	6751000	1220	21.88	1.44	12	1.20	826.00	12522.00	25900	20241211	-30.23	8420	20241125	114.61	18720	-3.47	20250102	13450	34.35	20250210	25900	-30.23	20241211	8420	114.61	20241125	2.10	N	050960	500	33 억	79629	N	N	N	N
131	20250306	150509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17960	390	2	2.22	1338878475	75514	80.92	17560	18100	17300	22800	12300	17570	17730.20	1.18	3393	18496	18032	17486	17022	16476	18265	17255	34	5230	500	10890	10	1	6751000	1212	21.74	1.43	12	1.12	826.00	12522.00	25900	20241211	-30.66	8420	20241125	113.30	18720	-4.06	20250102	13450	33.53	20250210	25900	-30.66	20241211	8420	113.30	20241125	2.10	N	050960	500	33 억	79629	N	N	N	N
132	20250306	140508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18040	470	2	2.68	1162082495	65701	70.41	17560	18100	17300	22800	12300	17570	17687.44	1.18	3874	18496	18032	17486	17022	16476	18265	17255	34	5230	500	10890	10	1	6751000	1218	21.84	1.44	12	0.97	826.00	12522.00	25900	20241211	-30.35	8420	20241125	114.25	18720	-3.63	20250102	13450	34.13	20250210	25900	-30.35	20241211	8420	114.25	20241125	2.10	N	050960	500	33 억	79629	N	N	N	N
133	20250306	130509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17850	280	2	1.59	932664075	52872	56.66	17560	17900	17300	22800	12300	17570	17640.04	1.18	2296	18496	18032	17486	17022	16476	18265	17255	34	5230	500	10890	10	1	6751000	1205	21.61	1.43	12	0.78	826.00	12522.00	25900	20241211	-31.08	8420	20241125	112.00	18720	-4.65	20250102	13450	32.71	20250210	25900	-31.08	20241211	8420	112.00	20241125	2.10	N	050960	500	33 억	79629	N	N	N	N
134	20250306	120509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17700	130	2	0.74	846304335	48008	51.45	17560	17900	17300	22800	12300	17570	17628.40	1.18	-819	18496	18032	17486	17022	16476	18265	17255	34	5230	500	10890	10	1	6751000	1195	21.43	1.41	12	0.71	826.00	12522.00	25900	20241211	-31.66	8420	20241125	110.21	18720	-5.45	20250102	13450	31.60	20250210	25900	-31.66	20241211	8420	110.21	20241125	2.10	N	050960	500	33 억	79629	N	N	N	N
135	20250306	110507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17510	-60	5	-0.34	753242065	42738	45.80	17560	17900	17300	22800	12300	17570	17624.64	1.18	-1534	18496	18032	17486	17022	16476	18265	17255	34	5230	500	10890	10	1	6751000	1182	21.20	1.40	12	0.63	826.00	12522.00	25900	20241211	-32.39	8420	20241125	107.96	18720	-6.46	20250102	13450	30.19	20250210	25900	-32.39	20241211	8420	107.96	20241125	2.10	N	050960	500	33 억	79629	N	N	N	N
136	20250306	100509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17670	100	2	0.57	641817615	36397	39.00	17560	17900	17300	22800	12300	17570	17633.81	1.18	-431	18496	18032	17486	17022	16476	18265	17255	34	5230	500	10890	10	1	6751000	1193	21.39	1.41	12	0.54	826.00	12522.00	25900	20241211	-31.78	8420	20241125	109.86	18720	-5.61	20250102	13450	31.38	20250210	25900	-31.78	20241211	8420	109.86	20241125	2.10	N	050960	500	33 억	79629	N	N	N	N
137	20250306	090511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17450	-120	5	-0.68	76043750	4342	4.65	17560	17570	17450	22800	12300	17570	17513.53	1.18	398	18496	18032	17486	17022	16476	18265	17255	34	5230	500	10890	10	1	6751000	1178	21.13	1.39	12	0.06	826.00	12522.00	25900	20241211	-32.63	8420	20241125	107.24	18720	-6.78	20250102	13450	29.74	20250210	25900	-32.63	20241211	8420	107.24	20241125	2.10	N	050960	500	33 억	79629	N	N	N	N
138	20250305	160504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17570	480	2	2.81	1633611610	93214	214.26	17090	17950	16940	22200	11970	17090	17525.38	0.92	17771	17543	17316	16973	16746	16403	17430	16860	34	5110	500	10590	10	1	6751000	1186	21.27	1.40	12	1.38	826.00	12522.00	25900	20241211	-32.16	8420	20241125	108.67	18720	-6.14	20250102	13450	30.63	20250210	25900	-32.16	20241211	8420	108.67	20241125	2.14	N	050960	500	33 억	61906	N	N	N	N
139	20250305	150506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17570	480	2	2.81	1569880230	89578	205.90	17090	17950	16940	22200	11970	17090	17525.29	0.92	17064	17543	17316	16973	16746	16403	17430	16860	34	5110	500	10590	10	1	6751000	1186	21.27	1.40	12	1.33	826.00	12522.00	25900	20241211	-32.16	8420	20241125	108.67	18720	-6.14	20250102	13450	30.63	20250210	25900	-32.16	20241211	8420	108.67	20241125	2.14	N	050960	500	33 억	61906	N	N	N	N
140	20250305	140504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17530	440	2	2.57	1368623570	78085	179.48	17090	17950	16940	22200	11970	17090	17527.36	0.92	13161	17543	17316	16973	16746	16403	17430	16860	34	5110	500	10590	10	1	6751000	1183	21.22	1.40	12	1.16	826.00	12522.00	25900	20241211	-32.32	8420	20241125	108.19	18720	-6.36	20250102	13450	30.33	20250210	25900	-32.32	20241211	8420	108.19	20241125	2.14	N	050960	500	33 억	61906	N	N	N	N
141	20250305	130503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17360	270	2	1.58	1274634940	72696	167.09	17090	17950	16940	22200	11970	17090	17533.77	0.92	11427	17543	17316	16973	16746	16403	17430	16860	34	5110	500	10590	10	1	6751000	1172	21.02	1.39	12	1.08	826.00	12522.00	25900	20241211	-32.97	8420	20241125	106.18	18720	-7.26	20250102	13450	29.07	20250210	25900	-32.97	20241211	8420	106.18	20241125	2.14	N	050960	500	33 억	61906	N	N	N	N
142	20250305	120505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17100	10	2	0.06	1103788270	62884	144.54	17090	17950	16940	22200	11970	17090	17552.77	0.92	9996	17543	17316	16973	16746	16403	17430	16860	34	5110	500	10590	10	1	6751000	1154	20.70	1.37	12	0.93	826.00	12522.00	25900	20241211	-33.98	8420	20241125	103.09	18720	-8.65	20250102	13450	27.14	20250210	25900	-33.98	20241211	8420	103.09	20241125	2.14	N	050960	500	33 억	61906	N	N	N	N
143	20250305	110502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17440	350	2	2.05	941347330	53474	122.91	17090	17950	16940	22200	11970	17090	17603.83	0.92	13657	17543	17316	16973	16746	16403	17430	16860	34	5110	500	10590	10	1	6751000	1177	21.11	1.39	12	0.79	826.00	12522.00	25900	20241211	-32.66	8420	20241125	107.13	18720	-6.84	20250102	13450	29.67	20250210	25900	-32.66	20241211	8420	107.13	20241125	2.14	N	050960	500	33 억	61906	N	N	N	N
144	20250305	100505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17400	310	2	1.81	713541550	40502	93.10	17090	17950	16940	22200	11970	17090	17617.44	0.92	11662	17543	17316	16973	16746	16403	17430	16860	34	5110	500	10590	10	1	6751000	1175	21.07	1.39	12	0.60	826.00	12522.00	25900	20241211	-32.82	8420	20241125	106.65	18720	-7.05	20250102	13450	29.37	20250210	25900	-32.82	20241211	8420	106.65	20241125	2.14	N	050960	500	33 억	61906	N	N	N	N
145	20250305	090502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17000	-90	5	-0.53	16759550	981	2.25	17090	17110	16940	22200	11970	17090	17084.15	0.92	-86	17543	17316	16973	16746	16403	17430	16860	34	5110	500	10590	10	1	6751000	1148	20.58	1.36	12	0.01	826.00	12522.00	25900	20241211	-34.36	8420	20241125	101.90	18720	-9.19	20250102	13450	26.39	20250210	25900	-34.36	20241211	8420	101.90	20241125	2.14	N	050960	500	33 억	61906	N	N	N	N
146	20250304	160459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17090	100	2	0.59	736273010	43360	88.37	17000	17200	16630	22050	11900	16990	16980.45	0.98	-4431	17803	17396	17023	16616	16243	17600	16820	34	5060	500	10530	10	1	6751000	1154	20.69	1.36	12	0.64	826.00	12522.00	25900	20241211	-34.02	8420	20241125	102.97	18720	-8.71	20250102	13450	27.06	20250210	25900	-34.02	20241211	8420	102.97	20241125	2.12	N	050960	500	33 억	66493	N	N	N	N
147	20250304	150456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16980	-10	5	-0.06	697297970	41073	83.70	17000	17200	16630	22050	11900	16990	16977.02	0.98	-4444	17803	17396	17023	16616	16243	17600	16820	34	5060	500	10530	10	1	6751000	1146	20.56	1.36	12	0.61	826.00	12522.00	25900	20241211	-34.44	8420	20241125	101.66	18720	-9.29	20250102	13450	26.25	20250210	25900	-34.44	20241211	8420	101.66	20241125	2.12	N	050960	500	33 억	66493	N	N	N	N
148	20250304	140459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16930	-60	5	-0.35	636560540	37496	76.41	17000	17200	16630	22050	11900	16990	16976.74	0.98	-4332	17803	17396	17023	16616	16243	17600	16820	34	5060	500	10530	10	1	6751000	1143	20.50	1.35	12	0.56	826.00	12522.00	25900	20241211	-34.63	8420	20241125	101.07	18720	-9.56	20250102	13450	25.87	20250210	25900	-34.63	20241211	8420	101.07	20241125	2.12	N	050960	500	33 억	66493	N	N	N	N
149	20250304	130458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17000	10	2	0.06	587662370	34618	70.55	17000	17200	16630	22050	11900	16990	16975.60	0.98	-4164	17803	17396	17023	16616	16243	17600	16820	34	5060	500	10530	10	1	6751000	1148	20.58	1.36	12	0.51	826.00	12522.00	25900	20241211	-34.36	8420	20241125	101.90	18720	-9.19	20250102	13450	26.39	20250210	25900	-34.36	20241211	8420	101.90	20241125	2.12	N	050960	500	33 억	66493	N	N	N	N
150	20250304	120457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17010	20	2	0.12	525202690	30947	63.07	17000	17200	16630	22050	11900	16990	16971.00	0.98	-4610	17803	17396	17023	16616	16243	17600	16820	34	5060	500	10530	10	1	6751000	1148	20.59	1.36	12	0.46	826.00	12522.00	25900	20241211	-34.32	8420	20241125	102.02	18720	-9.13	20250102	13450	26.47	20250210	25900	-34.32	20241211	8420	102.02	20241125	2.12	N	050960	500	33 억	66493	N	N	N	N
151	20250304	110458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16920	-70	5	-0.41	467856690	27578	56.20	17000	17200	16630	22050	11900	16990	16964.79	0.98	-5331	17803	17396	17023	16616	16243	17600	16820	34	5060	500	10530	10	1	6751000	1142	20.48	1.35	12	0.41	826.00	12522.00	25900	20241211	-34.67	8420	20241125	100.95	18720	-9.62	20250102	13450	25.80	20250210	25900	-34.67	20241211	8420	100.95	20241125	2.12	N	050960	500	33 억	66493	N	N	N	N
152	20250304	100455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17000	10	2	0.06	336315305	19868	40.49	17000	17190	16630	22050	11900	16990	16927.28	0.98	-5819	17803	17396	17023	16616	16243	17600	16820	34	5060	500	10530	10	1	6751000	1148	20.58	1.36	12	0.29	826.00	12522.00	25900	20241211	-34.36	8420	20241125	101.90	18720	-9.19	20250102	13450	26.39	20250210	25900	-34.36	20241211	8420	101.90	20241125	2.12	N	050960	500	33 억	66493	N	N	N	N
153	20250304	090454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16640	-350	5	-2.06	153387070	9045	18.43	17000	17190	16630	22050	11900	16990	16957.99	0.98	-7005	17803	17396	17023	16616	16243	17600	16820	34	5060	500	10530	10	1	6751000	1123	20.15	1.33	12	0.13	826.00	12522.00	25900	20241211	-35.75	8420	20241125	97.62	18720	-11.11	20250102	13450	23.72	20250210	25900	-35.75	20241211	8420	97.62	20241125	2.12	N	050960	500	33 억	66493	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History