KissMeData/020180/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20250331	161843	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1174	-4	5	-0.34	67073270585	50598750	101.77	1130	1460	1120	1531	825	1178	1325.72	5.06	837049	1634	1405	1261	1032	888	1520	1147	192	353	500	820	1	1	38428915	451	6.87	1.31	03	131.67	171.00	895.00	1490	20250328	-21.21	785	20241118	49.55	1490	-21.21	20250328	999	17.52	20250102	1490	-21.21	20250328	785	49.55	20241118	2.47	Y	020180	500	192 억	1945179	N	N	2512	N	N
3	20250331	120742	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1332	154	2	13.07	47498192729	35220095	70.84	1130	1460	1120	1531	825	1178	1348.61	5.06	156493	1634	1405	1261	1032	888	1520	1147	192	353	500	820	1	1	38428915	512	7.79	1.49	03	91.65	171.00	895.00	1490	20250328	-10.60	785	20241118	69.68	1490	-10.60	20250328	999	33.33	20250102	1490	-10.60	20250328	785	69.68	20241118	2.47	Y	020180	500	192 억	1945179	N	N	0	N	N
4	20250328	160342	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1178	31	2	2.70	66290110012	48971241	3158.73	1120	1490	1117	1491	803	1147	1355.11	6.29	-534639	1238	1192	1117	1071	996	1215	1094	192	344	500	800	1	1	38428915	453	6.89	1.32	03	127.43	171.00	895.00	1490	20250328	-20.94	785	20241118	50.06	1490	-20.94	20250328	999	17.92	20250102	1490	-20.94	20250328	785	50.06	20241118	2.45	N	020180	500	192 억	2416458	N	N	0	N	N
5	20250328	150344	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1427	280	2	24.41	49408441914	36303366	2341.63	1120	1490	1117	1491	803	1147	1360.99	6.29	-598494	1238	1192	1117	1071	996	1215	1094	192	344	500	800	1	1	38428915	548	8.35	1.59	03	94.47	171.00	895.00	1490	20250328	-4.23	785	20241118	81.78	1490	-4.23	20250328	999	42.84	20250102	1490	-4.23	20250328	785	81.78	20241118	2.45	N	020180	500	192 억	2416458	N	N	0	N	N
6	20250328	140344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1346	199	2	17.35	13674028152	10709095	690.75	1120	1349	1117	1491	803	1147	1276.86	6.29	-465442	1238	1192	1117	1071	996	1215	1094	192	344	500	800	1	1	38428915	517	7.87	1.50	03	27.87	171.00	895.00	1395	20241220	-3.51	785	20241118	71.46	1349	-0.22	20250328	999	34.73	20250102	1395	-3.51	20241220	785	71.46	20241118	2.45	N	020180	500	192 억	2416458	N	N	0	N	N
7	20250328	130344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1241	94	2	8.20	3672262548	3014100	194.41	1120	1250	1117	1491	803	1147	1218.36	6.29	385634	1238	1192	1117	1071	996	1215	1094	192	344	500	800	1	1	38428915	477	7.26	1.39	03	7.84	171.00	895.00	1395	20241220	-11.04	785	20241118	58.09	1250	-0.72	20250328	999	24.22	20250102	1395	-11.04	20241220	785	58.09	20241118	2.45	N	020180	500	192 억	2416458	N	N	0	N	N
8	20250328	120343	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1228	81	2	7.06	3177318668	2614695	168.65	1120	1247	1117	1491	803	1147	1215.18	6.29	341104	1238	1192	1117	1071	996	1215	1094	192	344	500	800	1	1	38428915	472	7.18	1.37	03	6.80	171.00	895.00	1395	20241220	-11.97	785	20241118	56.43	1247	-1.52	20250328	999	22.92	20250102	1395	-11.97	20241220	785	56.43	20241118	2.45	N	020180	500	192 억	2416458	N	N	0	N	N
9	20250328	110342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1242	95	2	8.28	2647223420	2184291	140.89	1120	1247	1117	1491	803	1147	1211.94	6.29	272915	1238	1192	1117	1071	996	1215	1094	192	344	500	800	1	1	38428915	477	7.26	1.39	03	5.68	171.00	895.00	1395	20241220	-10.97	785	20241118	58.22	1247	-0.40	20250328	999	24.32	20250102	1395	-10.97	20241220	785	58.22	20241118	2.45	N	020180	500	192 억	2416458	N	N	0	N	N
10	20250328	100344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1231	84	2	7.32	1112777205	939408	60.59	1120	1231	1117	1491	803	1147	1184.55	6.29	122728	1238	1192	1117	1071	996	1215	1094	192	344	500	800	1	1	38428915	473	7.20	1.38	03	2.44	171.00	895.00	1395	20241220	-11.76	785	20241118	56.82	1244	-1.05	20250227	999	23.22	20250102	1395	-11.76	20241220	785	56.82	20241118	2.45	N	020180	500	192 억	2416458	Y	N	0	N	N
11	20250328	090347	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1160	13	2	1.13	102167583	89967	5.80	1120	1160	1117	1491	803	1147	1135.61	6.29	6010	1238	1192	1117	1071	996	1215	1094	192	344	500	800	1	1	38428915	446	6.78	1.30	03	0.23	171.00	895.00	1395	20241220	-16.85	785	20241118	47.77	1244	-6.75	20250227	999	16.12	20250102	1395	-16.85	20241220	785	47.77	20241118	2.45	N	020180	500	192 억	2416458	N	N	0	N	N
12	20250327	160749	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1147	102	2	9.76	1717839053	1536648	685.09	1042	1163	1042	1358	732	1045	1117.78	6.10	76346	1073	1059	1035	1021	997	1066	1028	192	313	500	730	1	1	38428915	441	6.71	1.28	03	4.00	171.00	895.00	1395	20241220	-17.78	785	20241118	46.11	1244	-7.80	20250227	999	14.81	20250102	1395	-17.78	20241220	785	46.11	20241118	2.53	N	020180	500	192 억	2345325	N	N	0	N	N
13	20250327	150344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1130	85	2	8.13	1269719576	1146509	511.15	1042	1146	1042	1358	732	1045	1107.47	6.10	79663	1073	1059	1035	1021	997	1066	1028	192	313	500	730	1	1	38428915	434	6.61	1.26	03	2.98	171.00	895.00	1395	20241220	-19.00	785	20241118	43.95	1244	-9.16	20250227	999	13.11	20250102	1395	-19.00	20241220	785	43.95	20241118	2.53	N	020180	500	192 억	2345325	N	N	0	N	N
14	20250327	140342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1058	13	2	1.24	263633897	246212	109.77	1042	1088	1042	1358	732	1045	1070.76	6.10	884	1073	1059	1035	1021	997	1066	1028	192	313	500	730	1	1	38428915	407	6.19	1.18	03	0.64	171.00	895.00	1395	20241220	-24.16	785	20241118	34.78	1244	-14.95	20250227	999	5.91	20250102	1395	-24.16	20241220	785	34.78	20241118	2.53	N	020180	500	192 억	2345325	N	N	0	N	N
15	20250327	130340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1061	16	2	1.53	258653179	241494	107.67	1042	1088	1042	1358	732	1045	1071.05	6.10	1649	1073	1059	1035	1021	997	1066	1028	192	313	500	730	1	1	38428915	408	6.20	1.19	03	0.63	171.00	895.00	1395	20241220	-23.94	785	20241118	35.16	1244	-14.71	20250227	999	6.21	20250102	1395	-23.94	20241220	785	35.16	20241118	2.53	N	020180	500	192 억	2345325	N	N	0	N	N
16	20250327	120344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1056	11	2	1.05	238871080	222782	99.32	1042	1088	1042	1358	732	1045	1072.22	6.10	8547	1073	1059	1035	1021	997	1066	1028	192	313	500	730	1	1	38428915	406	6.18	1.18	03	0.58	171.00	895.00	1395	20241220	-24.30	785	20241118	34.52	1244	-15.11	20250227	999	5.71	20250102	1395	-24.30	20241220	785	34.52	20241118	2.53	N	020180	500	192 억	2345325	N	N	0	N	N
17	20250327	110345	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1070	25	2	2.39	213617236	198968	88.71	1042	1088	1042	1358	732	1045	1073.63	6.10	14151	1073	1059	1035	1021	997	1066	1028	192	313	500	730	1	1	38428915	411	6.26	1.20	03	0.52	171.00	895.00	1395	20241220	-23.30	785	20241118	36.31	1244	-13.99	20250227	999	7.11	20250102	1395	-23.30	20241220	785	36.31	20241118	2.53	N	020180	500	192 억	2345325	N	N	0	N	N
18	20250327	100342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1085	40	2	3.83	188223474	175316	78.16	1042	1087	1042	1358	732	1045	1073.62	6.10	18245	1073	1059	1035	1021	997	1066	1028	192	313	500	730	1	1	38428915	417	6.35	1.21	03	0.46	171.00	895.00	1395	20241220	-22.22	785	20241118	38.22	1244	-12.78	20250227	999	8.61	20250102	1395	-22.22	20241220	785	38.22	20241118	2.53	N	020180	500	192 억	2345325	N	N	0	N	N
19	20250327	090344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1049	4	2	0.38	7273092	6944	3.10	1042	1049	1042	1358	732	1045	1047.39	6.10	-4235	1073	1059	1035	1021	997	1066	1028	192	313	500	730	1	1	38428915	403	6.13	1.17	03	0.02	171.00	895.00	1395	20241220	-24.80	785	20241118	33.63	1244	-15.68	20250227	999	5.01	20250102	1395	-24.80	20241220	785	33.63	20241118	2.53	N	020180	500	192 억	2345325	N	N	0	N	N
20	20250326	160339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1045	15	2	1.46	229516352	222050	121.24	1040	1049	1011	1339	721	1030	1033.62	5.98	38515	1066	1048	1035	1017	1004	1041	1010	192	309	500	720	1	1	38428915	402	6.11	1.17	03	0.58	171.00	895.00	1395	20241220	-25.09	785	20241118	33.12	1244	-16.00	20250227	999	4.60	20250102	1395	-25.09	20241220	785	33.12	20241118	2.53	N	020180	500	192 억	2297342	N	N	0	N	N
21	20250326	150338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1046	16	2	1.55	212238160	205514	112.21	1040	1049	1011	1339	721	1030	1032.72	5.98	29665	1066	1048	1035	1017	1004	1041	1010	192	309	500	720	1	1	38428915	402	6.12	1.17	03	0.53	171.00	895.00	1395	20241220	-25.02	785	20241118	33.25	1244	-15.92	20250227	999	4.70	20250102	1395	-25.02	20241220	785	33.25	20241118	2.53	N	020180	500	192 억	2297342	N	N	0	N	N
22	20250326	140340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1045	15	2	1.46	184822157	179197	97.84	1040	1049	1011	1339	721	1030	1031.39	5.98	31058	1066	1048	1035	1017	1004	1041	1010	192	309	500	720	1	1	38428915	402	6.11	1.17	03	0.47	171.00	895.00	1395	20241220	-25.09	785	20241118	33.12	1244	-16.00	20250227	999	4.60	20250102	1395	-25.09	20241220	785	33.12	20241118	2.53	N	020180	500	192 억	2297342	N	N	0	N	N
23	20250326	130342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1042	12	2	1.17	156817506	152357	83.19	1040	1044	1011	1339	721	1030	1029.28	5.98	32870	1066	1048	1035	1017	1004	1041	1010	192	309	500	720	1	1	38428915	400	6.09	1.16	03	0.40	171.00	895.00	1395	20241220	-25.30	785	20241118	32.74	1244	-16.24	20250227	999	4.30	20250102	1395	-25.30	20241220	785	32.74	20241118	2.53	N	020180	500	192 억	2297342	N	N	0	N	N
24	20250326	120342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1043	13	2	1.26	134573671	130952	71.50	1040	1043	1011	1339	721	1030	1027.66	5.98	23546	1066	1048	1035	1017	1004	1041	1010	192	309	500	720	1	1	38428915	401	6.10	1.17	03	0.34	171.00	895.00	1395	20241220	-25.23	785	20241118	32.87	1244	-16.16	20250227	999	4.40	20250102	1395	-25.23	20241220	785	32.87	20241118	2.53	N	020180	500	192 억	2297342	N	N	0	N	N
25	20250326	110340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1037	7	2	0.68	86676468	84739	46.27	1040	1041	1011	1339	721	1030	1022.86	5.98	2878	1066	1048	1035	1017	1004	1041	1010	192	309	500	720	1	1	38428915	399	6.06	1.16	03	0.22	171.00	895.00	1395	20241220	-25.66	785	20241118	32.10	1244	-16.64	20250227	999	3.80	20250102	1395	-25.66	20241220	785	32.10	20241118	2.53	N	020180	500	192 억	2297342	N	N	0	N	N
26	20250326	100342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1025	-5	5	-0.49	74744791	73163	39.95	1040	1041	1011	1339	721	1030	1021.62	5.98	-187	1066	1048	1035	1017	1004	1041	1010	192	309	500	720	1	1	38428915	394	5.99	1.15	03	0.19	171.00	895.00	1395	20241220	-26.52	785	20241118	30.57	1244	-17.60	20250227	999	2.60	20250102	1395	-26.52	20241220	785	30.57	20241118	2.53	N	020180	500	192 억	2297342	N	N	0	N	N
27	20250326	090341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1041	11	2	1.07	2172668	2089	1.14	1040	1041	1040	1339	721	1030	1040.05	5.98	-1630	1066	1048	1035	1017	1004	1041	1010	192	309	500	720	1	1	38428915	400	6.09	1.16	03	0.01	171.00	895.00	1395	20241220	-25.38	785	20241118	32.61	1244	-16.32	20250227	999	4.20	20250102	1395	-25.38	20241220	785	32.61	20241118	2.53	N	020180	500	192 억	2297342	N	N	0	N	N
28	20250325	160340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1030	-14	5	-1.34	188336097	182441	82.62	1039	1053	1022	1357	731	1044	1032.26	5.93	29623	1073	1058	1051	1036	1029	1055	1033	192	313	500	730	1	1	38428915	396	6.02	1.15	03	0.47	171.00	895.00	1395	20241220	-26.16	785	20241118	31.21	1244	-17.20	20250227	999	3.10	20250102	1395	-26.16	20241220	785	31.21	20241118	2.53	N	020180	500	192 억	2277131	N	N	0	N	N
29	20250325	150341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1030	-14	5	-1.34	173813092	168284	76.21	1039	1053	1022	1357	731	1044	1032.80	5.93	28460	1073	1058	1051	1036	1029	1055	1033	192	313	500	730	1	1	38428915	396	6.02	1.15	03	0.44	171.00	895.00	1395	20241220	-26.16	785	20241118	31.21	1244	-17.20	20250227	999	3.10	20250102	1395	-26.16	20241220	785	31.21	20241118	2.53	N	020180	500	192 억	2277131	N	N	0	N	N
30	20250325	140339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1034	-10	5	-0.96	149999072	145064	65.69	1039	1053	1023	1357	731	1044	1033.96	5.93	26107	1073	1058	1051	1036	1029	1055	1033	192	313	500	730	1	1	38428915	397	6.05	1.16	03	0.38	171.00	895.00	1395	20241220	-25.88	785	20241118	31.72	1244	-16.88	20250227	999	3.50	20250102	1395	-25.88	20241220	785	31.72	20241118	2.53	N	020180	500	192 억	2277131	N	N	0	N	N
31	20250325	130340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1038	-6	5	-0.57	136229348	131704	59.64	1039	1053	1023	1357	731	1044	1034.30	5.93	33175	1073	1058	1051	1036	1029	1055	1033	192	313	500	730	1	1	38428915	399	6.07	1.16	03	0.34	171.00	895.00	1395	20241220	-25.59	785	20241118	32.23	1244	-16.56	20250227	999	3.90	20250102	1395	-25.59	20241220	785	32.23	20241118	2.53	N	020180	500	192 억	2277131	N	N	0	N	N
32	20250325	120339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1031	-13	5	-1.25	133216449	128794	58.32	1039	1053	1023	1357	731	1044	1034.28	5.93	33152	1073	1058	1051	1036	1029	1055	1033	192	313	500	730	1	1	38428915	396	6.03	1.15	03	0.34	171.00	895.00	1395	20241220	-26.09	785	20241118	31.34	1244	-17.12	20250227	999	3.20	20250102	1395	-26.09	20241220	785	31.34	20241118	2.53	N	020180	500	192 억	2277131	N	N	0	N	N
33	20250325	110339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1037	-7	5	-0.67	89245538	86074	38.98	1039	1053	1031	1357	731	1044	1036.78	5.93	32169	1073	1058	1051	1036	1029	1055	1033	192	313	500	730	1	1	38428915	399	6.06	1.16	03	0.22	171.00	895.00	1395	20241220	-25.66	785	20241118	32.10	1244	-16.64	20250227	999	3.80	20250102	1395	-25.66	20241220	785	32.10	20241118	2.53	N	020180	500	192 억	2277131	N	N	0	N	N
34	20250325	100346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1046	2	2	0.19	41483836	39889	18.06	1039	1053	1035	1357	731	1044	1039.90	5.93	11787	1073	1058	1051	1036	1029	1055	1033	192	313	500	730	1	1	38428915	402	6.12	1.17	03	0.10	171.00	895.00	1395	20241220	-25.02	785	20241118	33.25	1244	-15.92	20250227	999	4.70	20250102	1395	-25.02	20241220	785	33.25	20241118	2.53	N	020180	500	192 억	2277131	N	N	0	N	N
35	20250325	090340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1053	9	2	0.86	33765517	32494	14.71	1039	1053	1035	1357	731	1044	1039.00	5.93	17806	1073	1058	1051	1036	1029	1055	1033	192	313	500	730	1	1	38428915	405	6.16	1.18	03	0.08	171.00	895.00	1395	20241220	-24.52	785	20241118	34.14	1244	-15.35	20250227	999	5.41	20250102	1395	-24.52	20241220	785	34.14	20241118	2.53	N	020180	500	192 억	2277131	N	N	0	N	N
36	20250324	160338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1044	-19	5	-1.79	228299699	217084	102.60	1053	1066	1044	1381	745	1063	1051.70	5.90	6250	1085	1073	1059	1047	1033	1067	1041	192	318	500	740	1	1	38428915	401	6.11	1.17	03	0.56	171.00	895.00	1395	20241220	-25.16	785	20241118	32.99	1244	-16.08	20250227	999	4.50	20250102	1395	-25.16	20241220	785	32.99	20241118	2.53	N	020180	500	192 억	2267773	N	N	0	N	N
37	20250324	150340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1049	-14	5	-1.32	187301095	177874	84.07	1053	1066	1045	1381	745	1063	1053.00	5.90	22057	1085	1073	1059	1047	1033	1067	1041	192	318	500	740	1	1	38428915	403	6.13	1.17	03	0.46	171.00	895.00	1395	20241220	-24.80	785	20241118	33.63	1244	-15.68	20250227	999	5.01	20250102	1395	-24.80	20241220	785	33.63	20241118	2.53	N	020180	500	192 억	2267773	N	N	0	N	N
38	20250324	140341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1052	-11	5	-1.03	177534242	168568	79.67	1053	1066	1045	1381	745	1063	1053.19	5.90	28048	1085	1073	1059	1047	1033	1067	1041	192	318	500	740	1	1	38428915	404	6.15	1.18	03	0.44	171.00	895.00	1395	20241220	-24.59	785	20241118	34.01	1244	-15.43	20250227	999	5.31	20250102	1395	-24.59	20241220	785	34.01	20241118	2.53	N	020180	500	192 억	2267773	N	N	0	N	N
39	20250324	130340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1053	-10	5	-0.94	150731410	143011	67.59	1053	1066	1045	1381	745	1063	1053.98	5.90	26612	1085	1073	1059	1047	1033	1067	1041	192	318	500	740	1	1	38428915	405	6.16	1.18	03	0.37	171.00	895.00	1395	20241220	-24.52	785	20241118	34.14	1244	-15.35	20250227	999	5.41	20250102	1395	-24.52	20241220	785	34.14	20241118	2.53	N	020180	500	192 억	2267773	N	N	0	N	N
40	20250324	120341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1062	-1	5	-0.09	129967994	123260	58.26	1053	1066	1045	1381	745	1063	1054.42	5.90	27511	1085	1073	1059	1047	1033	1067	1041	192	318	500	740	1	1	38428915	408	6.21	1.19	03	0.32	171.00	895.00	1395	20241220	-23.87	785	20241118	35.29	1244	-14.63	20250227	999	6.31	20250102	1395	-23.87	20241220	785	35.29	20241118	2.53	N	020180	500	192 억	2267773	N	N	0	N	N
41	20250324	110340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1063	0	3	0.00	95249918	90316	42.69	1053	1066	1045	1381	745	1063	1054.63	5.90	23523	1085	1073	1059	1047	1033	1067	1041	192	318	500	740	1	1	38428915	408	6.22	1.19	03	0.24	171.00	895.00	1395	20241220	-23.80	785	20241118	35.41	1244	-14.55	20250227	999	6.41	20250102	1395	-23.80	20241220	785	35.41	20241118	2.53	N	020180	500	192 억	2267773	N	N	0	N	N
42	20250324	100339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1059	-4	5	-0.38	60956138	57874	27.35	1053	1066	1045	1381	745	1063	1053.26	5.90	19035	1085	1073	1059	1047	1033	1067	1041	192	318	500	740	1	1	38428915	407	6.19	1.18	03	0.15	171.00	895.00	1395	20241220	-24.09	785	20241118	34.90	1244	-14.87	20250227	999	6.01	20250102	1395	-24.09	20241220	785	34.90	20241118	2.53	N	020180	500	192 억	2267773	N	N	0	N	N
43	20250324	090341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1052	-11	5	-1.03	10145920	9624	4.55	1053	1066	1050	1381	745	1063	1054.23	5.90	-1309	1085	1073	1059	1047	1033	1067	1041	192	318	500	740	1	1	38428915	404	6.15	1.18	03	0.03	171.00	895.00	1395	20241220	-24.59	785	20241118	34.01	1244	-15.43	20250227	999	5.31	20250102	1395	-24.59	20241220	785	34.01	20241118	2.53	N	020180	500	192 억	2267773	N	N	0	N	N
44	20250321	160339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1063	-6	5	-0.56	221050791	209610	71.72	1066	1071	1045	1389	749	1069	1054.58	5.84	22153	1097	1082	1066	1051	1035	1075	1044	192	320	500	740	1	1	38428915	408	6.22	1.19	03	0.55	171.00	895.00	1395	20241220	-23.80	785	20241118	35.41	1244	-14.55	20250227	999	6.41	20250102	1395	-23.80	20241220	785	35.41	20241118	2.64	N	020180	500	192 억	2242447	N	N	0	N	N
45	20250321	150339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1057	-12	5	-1.12	192508948	182620	62.49	1066	1071	1045	1389	749	1069	1054.15	5.84	28085	1097	1082	1066	1051	1035	1075	1044	192	320	500	740	1	1	38428915	406	6.18	1.18	03	0.48	171.00	895.00	1395	20241220	-24.23	785	20241118	34.65	1244	-15.03	20250227	999	5.81	20250102	1395	-24.23	20241220	785	34.65	20241118	2.64	N	020180	500	192 억	2242447	N	N	0	N	N
46	20250321	140339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1061	-8	5	-0.75	186796615	177213	60.63	1066	1071	1045	1389	749	1069	1054.08	5.84	27395	1097	1082	1066	1051	1035	1075	1044	192	320	500	740	1	1	38428915	408	6.20	1.19	03	0.46	171.00	895.00	1395	20241220	-23.94	785	20241118	35.16	1244	-14.71	20250227	999	6.21	20250102	1395	-23.94	20241220	785	35.16	20241118	2.64	N	020180	500	192 억	2242447	N	N	0	N	N
47	20250321	130340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1071	2	2	0.19	175433788	166539	56.98	1066	1071	1045	1389	749	1069	1053.41	5.84	30904	1097	1082	1066	1051	1035	1075	1044	192	320	500	740	1	1	38428915	412	6.26	1.20	03	0.43	171.00	895.00	1395	20241220	-23.23	785	20241118	36.43	1244	-13.91	20250227	999	7.21	20250102	1395	-23.23	20241220	785	36.43	20241118	2.64	N	020180	500	192 억	2242447	N	N	0	N	N
48	20250321	120341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1065	-4	5	-0.37	159780420	151886	51.97	1066	1070	1045	1389	749	1069	1051.98	5.84	25913	1097	1082	1066	1051	1035	1075	1044	192	320	500	740	1	1	38428915	409	6.23	1.19	03	0.40	171.00	895.00	1395	20241220	-23.66	785	20241118	35.67	1244	-14.39	20250227	999	6.61	20250102	1395	-23.66	20241220	785	35.67	20241118	2.64	N	020180	500	192 억	2242447	N	N	0	N	N
49	20250321	110339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1058	-11	5	-1.03	138809601	132139	45.21	1066	1070	1045	1389	749	1069	1050.48	5.84	15249	1097	1082	1066	1051	1035	1075	1044	192	320	500	740	1	1	38428915	407	6.19	1.18	03	0.34	171.00	895.00	1395	20241220	-24.16	785	20241118	34.78	1244	-14.95	20250227	999	5.91	20250102	1395	-24.16	20241220	785	34.78	20241118	2.64	N	020180	500	192 억	2242447	N	N	0	N	N
50	20250321	100341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1047	-22	5	-2.06	110219590	104974	35.92	1066	1070	1045	1389	749	1069	1049.97	5.84	-1578	1097	1082	1066	1051	1035	1075	1044	192	320	500	740	1	1	38428915	402	6.12	1.17	03	0.27	171.00	895.00	1395	20241220	-24.95	785	20241118	33.38	1244	-15.84	20250227	999	4.80	20250102	1395	-24.95	20241220	785	33.38	20241118	2.64	N	020180	500	192 억	2242447	N	N	0	N	N
51	20250321	090342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1070	1	2	0.09	434922	408	0.14	1066	1070	1064	1389	749	1069	1065.99	5.84	-323	1097	1082	1066	1051	1035	1075	1044	192	320	500	740	1	1	38428915	411	6.26	1.20	03	0.00	171.00	895.00	1395	20241220	-23.30	785	20241118	36.31	1244	-13.99	20250227	999	7.11	20250102	1395	-23.30	20241220	785	36.31	20241118	2.64	N	020180	500	192 억	2242447	N	N	0	N	N
52	20250320	160358	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1069	-5	5	-0.47	309859504	292241	75.28	1072	1081	1050	1396	752	1074	1060.29	5.83	3814	1122	1098	1083	1059	1044	1090	1051	192	322	500	750	1	1	38428915	411	6.25	1.19	03	0.76	171.00	895.00	1395	20241220	-23.37	785	20241118	36.18	1244	-14.07	20250227	999	7.01	20250102	1395	-23.37	20241220	785	36.18	20241118	2.63	N	020180	500	192 억	2240700	N	N	0	N	N
53	20250320	150340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1071	-3	5	-0.28	299290100	282321	72.72	1072	1081	1050	1396	752	1074	1060.11	5.83	8224	1122	1098	1083	1059	1044	1090	1051	192	322	500	750	1	1	38428915	412	6.26	1.20	03	0.73	171.00	895.00	1395	20241220	-23.23	785	20241118	36.43	1244	-13.91	20250227	999	7.21	20250102	1395	-23.23	20241220	785	36.43	20241118	2.63	N	020180	500	192 억	2240700	N	N	0	N	N
54	20250320	140341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1059	-15	5	-1.40	242775336	229433	59.10	1072	1081	1050	1396	752	1074	1058.15	5.83	-3614	1122	1098	1083	1059	1044	1090	1051	192	322	500	750	1	1	38428915	407	6.19	1.18	03	0.60	171.00	895.00	1395	20241220	-24.09	785	20241118	34.90	1244	-14.87	20250227	999	6.01	20250102	1395	-24.09	20241220	785	34.90	20241118	2.63	N	020180	500	192 억	2240700	N	N	0	N	N
55	20250320	130341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1062	-12	5	-1.12	222020031	209906	54.07	1072	1081	1050	1396	752	1074	1057.71	5.83	-3116	1122	1098	1083	1059	1044	1090	1051	192	322	500	750	1	1	38428915	408	6.21	1.19	03	0.55	171.00	895.00	1395	20241220	-23.87	785	20241118	35.29	1244	-14.63	20250227	999	6.31	20250102	1395	-23.87	20241220	785	35.29	20241118	2.63	N	020180	500	192 억	2240700	N	N	0	N	N
56	20250320	120339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1060	-14	5	-1.30	207492560	196272	50.56	1072	1081	1050	1396	752	1074	1057.17	5.83	-2509	1122	1098	1083	1059	1044	1090	1051	192	322	500	750	1	1	38428915	407	6.20	1.18	03	0.51	171.00	895.00	1395	20241220	-24.01	785	20241118	35.03	1244	-14.79	20250227	999	6.11	20250102	1395	-24.01	20241220	785	35.03	20241118	2.63	N	020180	500	192 억	2240700	N	N	0	N	N
57	20250320	110340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1065	-9	5	-0.84	196485772	185880	47.88	1072	1081	1050	1396	752	1074	1057.06	5.83	-5337	1122	1098	1083	1059	1044	1090	1051	192	322	500	750	1	1	38428915	409	6.23	1.19	03	0.48	171.00	895.00	1395	20241220	-23.66	785	20241118	35.67	1244	-14.39	20250227	999	6.61	20250102	1395	-23.66	20241220	785	35.67	20241118	2.63	N	020180	500	192 억	2240700	N	N	0	N	N
58	20250320	100338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1052	-22	5	-2.05	113193597	106797	27.51	1072	1081	1050	1396	752	1074	1059.89	5.83	-15722	1122	1098	1083	1059	1044	1090	1051	192	322	500	750	1	1	38428915	404	6.15	1.18	03	0.28	171.00	895.00	1395	20241220	-24.59	785	20241118	34.01	1244	-15.43	20250227	999	5.31	20250102	1395	-24.59	20241220	785	34.01	20241118	2.63	N	020180	500	192 억	2240700	N	N	0	N	N
59	20250320	090341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1074	0	3	0.00	2536354	2366	0.61	1072	1074	1072	1396	752	1074	1072.00	5.83	-1283	1122	1098	1083	1059	1044	1090	1051	192	322	500	750	1	1	38428915	413	6.28	1.20	03	0.01	171.00	895.00	1395	20241220	-23.01	785	20241118	36.82	1244	-13.67	20250227	999	7.51	20250102	1395	-23.01	20241220	785	36.82	20241118	2.63	N	020180	500	192 억	2240700	N	N	0	N	N
60	20250319	160337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1074	-35	5	-3.16	417749418	387101	287.34	1105	1107	1068	1441	777	1109	1079.18	5.89	-43999	1129	1119	1107	1097	1085	1113	1091	192	332	500	770	1	1	38428915	413	6.28	1.20	03	1.01	171.00	895.00	1395	20241220	-23.01	785	20241118	36.82	1244	-13.67	20250227	999	7.51	20250102	1395	-23.01	20241220	785	36.82	20241118	2.63	N	020180	500	192 억	2264499	N	N	0	N	N
61	20250319	150339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1072	-37	5	-3.34	357582317	330944	245.65	1105	1107	1070	1441	777	1109	1080.49	5.89	-44088	1129	1119	1107	1097	1085	1113	1091	192	332	500	770	1	1	38428915	412	6.27	1.20	03	0.86	171.00	895.00	1395	20241220	-23.15	785	20241118	36.56	1244	-13.83	20250227	999	7.31	20250102	1395	-23.15	20241220	785	36.56	20241118	2.63	N	020180	500	192 억	2264499	N	N	0	N	N
62	20250319	140340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1077	-32	5	-2.89	271059193	250384	185.86	1105	1107	1070	1441	777	1109	1082.57	5.89	-39078	1129	1119	1107	1097	1085	1113	1091	192	332	500	770	1	1	38428915	414	6.30	1.20	03	0.65	171.00	895.00	1395	20241220	-22.80	785	20241118	37.20	1244	-13.42	20250227	999	7.81	20250102	1395	-22.80	20241220	785	37.20	20241118	2.63	N	020180	500	192 억	2264499	N	N	0	N	N
63	20250319	130338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1079	-30	5	-2.71	207231949	190931	141.72	1105	1107	1074	1441	777	1109	1085.38	5.89	-35100	1129	1119	1107	1097	1085	1113	1091	192	332	500	770	1	1	38428915	415	6.31	1.21	03	0.50	171.00	895.00	1395	20241220	-22.65	785	20241118	37.45	1244	-13.26	20250227	999	8.01	20250102	1395	-22.65	20241220	785	37.45	20241118	2.63	N	020180	500	192 억	2264499	N	N	0	N	N
64	20250319	120338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1090	-19	5	-1.71	119123910	109264	81.10	1105	1107	1083	1441	777	1109	1090.24	5.89	-43122	1129	1119	1107	1097	1085	1113	1091	192	332	500	770	1	1	38428915	419	6.37	1.22	03	0.28	171.00	895.00	1395	20241220	-21.86	785	20241118	38.85	1244	-12.38	20250227	999	9.11	20250102	1395	-21.86	20241220	785	38.85	20241118	2.63	N	020180	500	192 억	2264499	N	N	0	N	N
65	20250319	110338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1087	-22	5	-1.98	109168535	100112	74.31	1105	1107	1083	1441	777	1109	1090.46	5.89	-42465	1129	1119	1107	1097	1085	1113	1091	192	332	500	770	1	1	38428915	418	6.36	1.21	03	0.26	171.00	895.00	1395	20241220	-22.08	785	20241118	38.47	1244	-12.62	20250227	999	8.81	20250102	1395	-22.08	20241220	785	38.47	20241118	2.63	N	020180	500	192 억	2264499	N	N	0	N	N
66	20250319	100339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1090	-19	5	-1.71	50515487	46082	34.21	1105	1107	1088	1441	777	1109	1096.21	5.89	-3883	1129	1119	1107	1097	1085	1113	1091	192	332	500	770	1	1	38428915	419	6.37	1.22	03	0.12	171.00	895.00	1395	20241220	-21.86	785	20241118	38.85	1244	-12.38	20250227	999	9.11	20250102	1395	-21.86	20241220	785	38.85	20241118	2.63	N	020180	500	192 억	2264499	N	N	0	N	N
67	20250319	090339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1107	-2	5	-0.18	5066893	4582	3.40	1105	1107	1105	1441	777	1109	1105.83	5.89	213	1129	1119	1107	1097	1085	1113	1091	192	332	500	770	1	1	38428915	425	6.47	1.24	03	0.01	171.00	895.00	1395	20241220	-20.65	785	20241118	41.02	1244	-11.01	20250227	999	10.81	20250102	1395	-20.65	20241220	785	41.02	20241118	2.63	N	020180	500	192 억	2264499	N	N	0	N	N
68	20250318	160337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1109	-2	5	-0.18	145728006	131792	72.52	1114	1117	1095	1444	778	1111	1105.74	5.90	-4781	1134	1122	1101	1089	1068	1128	1095	192	333	500	770	1	1	38428915	426	6.49	1.24	03	0.34	171.00	895.00	1395	20241220	-20.50	785	20241118	41.27	1244	-10.85	20250227	999	11.01	20250102	1395	-20.50	20241220	785	41.27	20241118	2.61	N	020180	500	192 억	2267598	N	N	0	N	N
69	20250318	150339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1110	-1	5	-0.09	123060587	111398	61.30	1114	1117	1095	1444	778	1111	1104.69	5.90	-13059	1134	1122	1101	1089	1068	1128	1095	192	333	500	770	1	1	38428915	427	6.49	1.24	03	0.29	171.00	895.00	1395	20241220	-20.43	785	20241118	41.40	1244	-10.77	20250227	999	11.11	20250102	1395	-20.43	20241220	785	41.40	20241118	2.61	N	020180	500	192 억	2267598	N	N	0	N	N
70	20250318	140338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1109	-2	5	-0.18	94045261	85207	46.89	1114	1117	1095	1444	778	1111	1103.73	5.90	-26607	1134	1122	1101	1089	1068	1128	1095	192	333	500	770	1	1	38428915	426	6.49	1.24	03	0.22	171.00	895.00	1395	20241220	-20.50	785	20241118	41.27	1244	-10.85	20250227	999	11.01	20250102	1395	-20.50	20241220	785	41.27	20241118	2.61	N	020180	500	192 억	2267598	N	N	0	N	N
71	20250318	130337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1103	-8	5	-0.72	80125402	72607	39.95	1114	1117	1095	1444	778	1111	1103.55	5.90	-22385	1134	1122	1101	1089	1068	1128	1095	192	333	500	770	1	1	38428915	424	6.45	1.23	03	0.19	171.00	895.00	1395	20241220	-20.93	785	20241118	40.51	1244	-11.33	20250227	999	10.41	20250102	1395	-20.93	20241220	785	40.51	20241118	2.61	N	020180	500	192 억	2267598	N	N	0	N	N
72	20250318	120337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1106	-5	5	-0.45	57193077	51837	28.53	1114	1117	1095	1444	778	1111	1103.33	5.90	-20720	1134	1122	1101	1089	1068	1128	1095	192	333	500	770	1	1	38428915	425	6.47	1.24	03	0.13	171.00	895.00	1395	20241220	-20.72	785	20241118	40.89	1244	-11.09	20250227	999	10.71	20250102	1395	-20.72	20241220	785	40.89	20241118	2.61	N	020180	500	192 억	2267598	N	N	0	N	N
73	20250318	110337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1104	-7	5	-0.63	44997308	40819	22.46	1114	1117	1095	1444	778	1111	1102.36	5.90	-17817	1134	1122	1101	1089	1068	1128	1095	192	333	500	770	1	1	38428915	424	6.46	1.23	03	0.11	171.00	895.00	1395	20241220	-20.86	785	20241118	40.64	1244	-11.25	20250227	999	10.51	20250102	1395	-20.86	20241220	785	40.64	20241118	2.61	N	020180	500	192 억	2267598	N	N	0	N	N
74	20250318	100338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1101	-10	5	-0.90	35916165	32590	17.93	1114	1117	1095	1444	778	1111	1102.06	5.90	-12711	1134	1122	1101	1089	1068	1128	1095	192	333	500	770	1	1	38428915	423	6.44	1.23	03	0.08	171.00	895.00	1395	20241220	-21.08	785	20241118	40.25	1244	-11.50	20250227	999	10.21	20250102	1395	-21.08	20241220	785	40.25	20241118	2.61	N	020180	500	192 억	2267598	N	N	0	N	N
75	20250318	090338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1117	6	2	0.54	1593062	1427	0.79	1114	1117	1114	1444	778	1111	1116.37	5.90	60	1134	1122	1101	1089	1068	1128	1095	192	333	500	770	1	1	38428915	429	6.53	1.25	03	0.00	171.00	895.00	1395	20241220	-19.93	785	20241118	42.29	1244	-10.21	20250227	999	11.81	20250102	1395	-19.93	20241220	785	42.29	20241118	2.61	N	020180	500	192 억	2267598	N	N	0	N	N
76	20250317	160338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1111	16	2	1.46	199731539	181700	97.08	1095	1113	1080	1423	767	1095	1099.23	5.72	23283	1115	1104	1092	1081	1069	1110	1087	192	328	500	760	1	1	38428915	427	6.50	1.24	03	0.47	171.00	895.00	1395	20241220	-20.36	785	20241118	41.53	1244	-10.69	20250227	999	11.21	20250102	1395	-20.36	20241220	785	41.53	20241118	2.60	N	020180	500	192 억	2199862	N	N	0	N	N
77	20250317	150337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1106	11	2	1.00	192744937	175403	93.72	1095	1113	1080	1423	767	1095	1098.87	5.72	22565	1115	1104	1092	1081	1069	1110	1087	192	328	500	760	1	1	38428915	425	6.47	1.24	03	0.46	171.00	895.00	1395	20241220	-20.72	785	20241118	40.89	1244	-11.09	20250227	999	10.71	20250102	1395	-20.72	20241220	785	40.89	20241118	2.60	N	020180	500	192 억	2199862	N	N	0	N	N
78	20250317	140337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1106	11	2	1.00	172798409	157383	84.09	1095	1113	1080	1423	767	1095	1097.95	5.72	18580	1115	1104	1092	1081	1069	1110	1087	192	328	500	760	1	1	38428915	425	6.47	1.24	03	0.41	171.00	895.00	1395	20241220	-20.72	785	20241118	40.89	1244	-11.09	20250227	999	10.71	20250102	1395	-20.72	20241220	785	40.89	20241118	2.60	N	020180	500	192 억	2199862	N	N	0	N	N
79	20250317	130336	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1108	13	2	1.19	164049767	149486	79.87	1095	1111	1080	1423	767	1095	1097.43	5.72	18715	1115	1104	1092	1081	1069	1110	1087	192	328	500	760	1	1	38428915	426	6.48	1.24	03	0.39	171.00	895.00	1395	20241220	-20.57	785	20241118	41.15	1244	-10.93	20250227	999	10.91	20250102	1395	-20.57	20241220	785	41.15	20241118	2.60	N	020180	500	192 억	2199862	N	N	0	N	N
80	20250317	120336	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1103	8	2	0.73	123998509	113230	60.50	1095	1105	1080	1423	767	1095	1095.10	5.72	10991	1115	1104	1092	1081	1069	1110	1087	192	328	500	760	1	1	38428915	424	6.45	1.23	03	0.29	171.00	895.00	1395	20241220	-20.93	785	20241118	40.51	1244	-11.33	20250227	999	10.41	20250102	1395	-20.93	20241220	785	40.51	20241118	2.60	N	020180	500	192 억	2199862	N	N	0	N	N
81	20250317	110336	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1101	6	2	0.55	106263835	97149	51.91	1095	1103	1080	1423	767	1095	1093.82	5.72	6238	1115	1104	1092	1081	1069	1110	1087	192	328	500	760	1	1	38428915	423	6.44	1.23	03	0.25	171.00	895.00	1395	20241220	-21.08	785	20241118	40.25	1244	-11.50	20250227	999	10.21	20250102	1395	-21.08	20241220	785	40.25	20241118	2.60	N	020180	500	192 억	2199862	N	N	0	N	N
82	20250317	100338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1092	-3	5	-0.27	66790453	61129	32.66	1095	1103	1080	1423	767	1095	1092.61	5.72	-8611	1115	1104	1092	1081	1069	1110	1087	192	328	500	760	1	1	38428915	420	6.39	1.22	03	0.16	171.00	895.00	1395	20241220	-21.72	785	20241118	39.11	1244	-12.22	20250227	999	9.31	20250102	1395	-21.72	20241220	785	39.11	20241118	2.60	N	020180	500	192 억	2199862	N	N	0	N	N
83	20250317	090337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1098	3	2	0.27	3665853	3343	1.79	1095	1098	1095	1423	767	1095	1096.58	5.72	-126	1115	1104	1092	1081	1069	1110	1087	192	328	500	760	1	1	38428915	422	6.42	1.23	03	0.01	171.00	895.00	1395	20241220	-21.29	785	20241118	39.87	1244	-11.74	20250227	999	9.91	20250102	1395	-21.29	20241220	785	39.87	20241118	2.60	N	020180	500	192 억	2199862	N	N	0	N	N
84	20250314	160336	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1095	3	2	0.27	195632284	179257	122.67	1090	1103	1080	1419	765	1092	1091.35	5.60	48998	1115	1103	1089	1077	1063	1109	1083	192	327	500	760	1	1	38428915	421	6.40	1.22	03	0.47	171.00	895.00	1395	20241220	-21.51	785	20241118	39.49	1244	-11.98	20250227	999	9.61	20250102	1395	-21.51	20241220	785	39.49	20241118	2.55	N	020180	500	192 억	2151042	N	N	0	N	N
85	20250314	150338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1100	8	2	0.73	189361614	173537	118.75	1090	1103	1080	1419	765	1092	1091.19	5.60	48470	1115	1103	1089	1077	1063	1109	1083	192	327	500	760	1	1	38428915	423	6.43	1.23	03	0.45	171.00	895.00	1395	20241220	-21.15	785	20241118	40.13	1244	-11.58	20250227	999	10.11	20250102	1395	-21.15	20241220	785	40.13	20241118	2.55	N	020180	500	192 억	2151042	N	N	0	N	N
86	20250314	140336	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1097	5	2	0.46	151626221	139162	95.23	1090	1103	1080	1419	765	1092	1089.57	5.60	45332	1115	1103	1089	1077	1063	1109	1083	192	327	500	760	1	1	38428915	422	6.42	1.23	03	0.36	171.00	895.00	1395	20241220	-21.36	785	20241118	39.75	1244	-11.82	20250227	999	9.81	20250102	1395	-21.36	20241220	785	39.75	20241118	2.55	N	020180	500	192 억	2151042	N	N	0	N	N
87	20250314	130335	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1095	3	2	0.27	123586084	113509	77.67	1090	1103	1080	1419	765	1092	1088.78	5.60	22770	1115	1103	1089	1077	1063	1109	1083	192	327	500	760	1	1	38428915	421	6.40	1.22	03	0.30	171.00	895.00	1395	20241220	-21.51	785	20241118	39.49	1244	-11.98	20250227	999	9.61	20250102	1395	-21.51	20241220	785	39.49	20241118	2.55	N	020180	500	192 억	2151042	N	N	0	N	N
88	20250314	120337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1087	-5	5	-0.46	104886127	96327	65.92	1090	1103	1080	1419	765	1092	1088.85	5.60	17318	1115	1103	1089	1077	1063	1109	1083	192	327	500	760	1	1	38428915	418	6.36	1.21	03	0.25	171.00	895.00	1395	20241220	-22.08	785	20241118	38.47	1244	-12.62	20250227	999	8.81	20250102	1395	-22.08	20241220	785	38.47	20241118	2.55	N	020180	500	192 억	2151042	N	N	0	N	N
89	20250314	110335	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1090	-2	5	-0.18	64548682	59156	40.48	1090	1103	1084	1419	765	1092	1091.16	5.60	12219	1115	1103	1089	1077	1063	1109	1083	192	327	500	760	1	1	38428915	419	6.37	1.22	03	0.15	171.00	895.00	1395	20241220	-21.86	785	20241118	38.85	1244	-12.38	20250227	999	9.11	20250102	1395	-21.86	20241220	785	38.85	20241118	2.55	N	020180	500	192 억	2151042	N	N	0	N	N
90	20250314	100336	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1099	7	2	0.64	39703962	36464	24.95	1090	1099	1084	1419	765	1092	1088.85	5.60	11289	1115	1103	1089	1077	1063	1109	1083	192	327	500	760	1	1	38428915	422	6.43	1.23	03	0.09	171.00	895.00	1395	20241220	-21.22	785	20241118	40.00	1244	-11.66	20250227	999	10.01	20250102	1395	-21.22	20241220	785	40.00	20241118	2.55	N	020180	500	192 억	2151042	N	N	0	N	N
91	20250314	090337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1089	-3	5	-0.27	3100395	2847	1.95	1090	1090	1085	1419	765	1092	1089.00	5.60	-2210	1115	1103	1089	1077	1063	1109	1083	192	327	500	760	1	1	38428915	418	6.37	1.22	03	0.01	171.00	895.00	1395	20241220	-21.94	785	20241118	38.73	1244	-12.46	20250227	999	9.01	20250102	1395	-21.94	20241220	785	38.73	20241118	2.55	N	020180	500	192 억	2151042	N	N	0	N	N
92	20250313	160334	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1092	1	2	0.09	158766183	146061	71.79	1085	1101	1075	1418	764	1091	1086.98	5.51	13509	1125	1108	1097	1080	1069	1102	1074	192	327	500	760	1	1	38428915	420	6.39	1.22	03	0.38	171.00	895.00	1395	20241220	-21.72	785	20241118	39.11	1244	-12.22	20250227	999	9.31	20250102	1395	-21.72	20241220	785	39.11	20241118	2.58	N	020180	500	192 억	2115833	N	N	0	N	N
93	20250313	150335	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1088	-3	5	-0.27	142729733	131300	64.53	1085	1101	1075	1418	764	1091	1087.05	5.51	11401	1125	1108	1097	1080	1069	1102	1074	192	327	500	760	1	1	38428915	418	6.36	1.22	03	0.34	171.00	895.00	1395	20241220	-22.01	785	20241118	38.60	1244	-12.54	20250227	999	8.91	20250102	1395	-22.01	20241220	785	38.60	20241118	2.58	N	020180	500	192 억	2115833	N	N	0	N	N
94	20250313	140334	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1086	-5	5	-0.46	125147927	115099	56.57	1085	1101	1075	1418	764	1091	1087.31	5.51	11277	1125	1108	1097	1080	1069	1102	1074	192	327	500	760	1	1	38428915	417	6.35	1.21	03	0.30	171.00	895.00	1395	20241220	-22.15	785	20241118	38.34	1244	-12.70	20250227	999	8.71	20250102	1395	-22.15	20241220	785	38.34	20241118	2.58	N	020180	500	192 억	2115833	N	N	0	N	N
95	20250313	130334	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1092	1	2	0.09	111739238	102742	50.50	1085	1101	1075	1418	764	1091	1087.57	5.51	12887	1125	1108	1097	1080	1069	1102	1074	192	327	500	760	1	1	38428915	420	6.39	1.22	03	0.27	171.00	895.00	1395	20241220	-21.72	785	20241118	39.11	1244	-12.22	20250227	999	9.31	20250102	1395	-21.72	20241220	785	39.11	20241118	2.58	N	020180	500	192 억	2115833	N	N	0	N	N
96	20250313	120334	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1085	-6	5	-0.55	106887849	98283	48.30	1085	1101	1075	1418	764	1091	1087.55	5.51	16045	1125	1108	1097	1080	1069	1102	1074	192	327	500	760	1	1	38428915	417	6.35	1.21	03	0.26	171.00	895.00	1395	20241220	-22.22	785	20241118	38.22	1244	-12.78	20250227	999	8.61	20250102	1395	-22.22	20241220	785	38.22	20241118	2.58	N	020180	500	192 억	2115833	N	N	0	N	N
97	20250313	110334	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1099	8	2	0.73	95467452	87785	43.14	1085	1101	1075	1418	764	1091	1087.51	5.51	19879	1125	1108	1097	1080	1069	1102	1074	192	327	500	760	1	1	38428915	422	6.43	1.23	03	0.23	171.00	895.00	1395	20241220	-21.22	785	20241118	40.00	1244	-11.66	20250227	999	10.01	20250102	1395	-21.22	20241220	785	40.00	20241118	2.58	N	020180	500	192 억	2115833	N	N	0	N	N
98	20250313	100334	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1081	-10	5	-0.92	63477203	58499	28.75	1085	1101	1075	1418	764	1091	1085.10	5.51	18998	1125	1108	1097	1080	1069	1102	1074	192	327	500	760	1	1	38428915	415	6.32	1.21	03	0.15	171.00	895.00	1395	20241220	-22.51	785	20241118	37.71	1244	-13.10	20250227	999	8.21	20250102	1395	-22.51	20241220	785	37.71	20241118	2.58	N	020180	500	192 억	2115833	N	N	0	N	N
99	20250313	090334	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1091	0	3	0.00	6558893	6024	2.96	1085	1101	1083	1418	764	1091	1088.79	5.51	1041	1125	1108	1097	1080	1069	1102	1074	192	327	500	760	1	1	38428915	419	6.38	1.22	03	0.02	171.00	895.00	1395	20241220	-21.79	785	20241118	38.98	1244	-12.30	20250227	999	9.21	20250102	1395	-21.79	20241220	785	38.98	20241118	2.58	N	020180	500	192 억	2115833	N	N	0	N	N
100	20250312	160333	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1091	-20	5	-1.80	223035350	203006	92.97	1110	1114	1086	1444	778	1111	1098.69	5.71	-78685	1141	1125	1095	1079	1049	1134	1088	192	333	500	770	1	1	38428915	419	6.38	1.22	03	0.53	171.00	895.00	1395	20241220	-21.79	785	20241118	38.98	1244	-12.30	20250227	999	9.21	20250102	1395	-21.79	20241220	785	38.98	20241118	2.66	N	020180	500	192 억	2192376	N	N	0	N	N
101	20250312	150333	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1092	-19	5	-1.71	192182531	174728	80.02	1110	1114	1086	1444	778	1111	1099.90	5.71	-64993	1141	1125	1095	1079	1049	1134	1088	192	333	500	770	1	1	38428915	420	6.39	1.22	03	0.45	171.00	895.00	1395	20241220	-21.72	785	20241118	39.11	1244	-12.22	20250227	999	9.31	20250102	1395	-21.72	20241220	785	39.11	20241118	2.66	N	020180	500	192 억	2192376	N	N	0	N	N
102	20250312	140332	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1094	-17	5	-1.53	154261482	139934	64.08	1110	1114	1092	1444	778	1111	1102.39	5.71	-52866	1141	1125	1095	1079	1049	1134	1088	192	333	500	770	1	1	38428915	420	6.40	1.22	03	0.36	171.00	895.00	1395	20241220	-21.58	785	20241118	39.36	1244	-12.06	20250227	999	9.51	20250102	1395	-21.58	20241220	785	39.36	20241118	2.66	N	020180	500	192 억	2192376	N	N	0	N	N
103	20250312	130332	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1101	-10	5	-0.90	118657743	107487	49.22	1110	1114	1097	1444	778	1111	1103.93	5.71	-44330	1141	1125	1095	1079	1049	1134	1088	192	333	500	770	1	1	38428915	423	6.44	1.23	03	0.28	171.00	895.00	1395	20241220	-21.08	785	20241118	40.25	1244	-11.50	20250227	999	10.21	20250102	1395	-21.08	20241220	785	40.25	20241118	2.66	N	020180	500	192 억	2192376	N	N	0	N	N
104	20250312	120333	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1100	-11	5	-0.99	87784769	79449	36.38	1110	1114	1100	1444	778	1111	1104.92	5.71	-29992	1141	1125	1095	1079	1049	1134	1088	192	333	500	770	1	1	38428915	423	6.43	1.23	03	0.21	171.00	895.00	1395	20241220	-21.15	785	20241118	40.13	1244	-11.58	20250227	999	10.11	20250102	1395	-21.15	20241220	785	40.13	20241118	2.66	N	020180	500	192 억	2192376	N	N	0	N	N
105	20250312	110331	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1111	0	3	0.00	61168670	55318	25.33	1110	1114	1101	1444	778	1111	1105.76	5.71	-24136	1141	1125	1095	1079	1049	1134	1088	192	333	500	770	1	1	38428915	427	6.50	1.24	03	0.14	171.00	895.00	1395	20241220	-20.36	785	20241118	41.53	1244	-10.69	20250227	999	11.21	20250102	1395	-20.36	20241220	785	41.53	20241118	2.66	N	020180	500	192 억	2192376	N	N	0	N	N
106	20250312	100332	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1107	-4	5	-0.36	37574185	33965	15.55	1110	1114	1103	1444	778	1111	1106.26	5.71	-14374	1141	1125	1095	1079	1049	1134	1088	192	333	500	770	1	1	38428915	425	6.47	1.24	03	0.09	171.00	895.00	1395	20241220	-20.65	785	20241118	41.02	1244	-11.01	20250227	999	10.81	20250102	1395	-20.65	20241220	785	41.02	20241118	2.66	N	020180	500	192 억	2192376	N	N	0	N	N
107	20250312	090333	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1114	3	2	0.27	26647	24	0.01	1110	1114	1110	1444	778	1111	1110.29	5.71	9	1141	1125	1095	1079	1049	1134	1088	192	333	500	770	1	1	38428915	428	6.51	1.24	03	0.00	171.00	895.00	1395	20241220	-20.14	785	20241118	41.91	1244	-10.45	20250227	999	11.51	20250102	1395	-20.14	20241220	785	41.91	20241118	2.66	N	020180	500	192 억	2192376	N	N	0	N	N
108	20250311	160330	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1111	11	2	1.00	237303250	218099	50.77	1067	1111	1065	1430	770	1100	1088.05	5.62	33767	1140	1119	1098	1077	1056	1109	1067	192	330	500	770	1	1	38428915	427	6.50	1.24	03	0.57	171.00	895.00	1395	20241220	-20.36	785	20241118	41.53	1244	-10.69	20250227	999	11.21	20250102	1395	-20.36	20241220	785	41.53	20241118	2.89	N	020180	500	192 억	2159508	N	N	0	N	N
109	20250311	150331	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1108	8	2	0.73	214633934	197600	46.00	1067	1111	1065	1430	770	1100	1086.20	5.62	37602	1140	1119	1098	1077	1056	1109	1067	192	330	500	770	1	1	38428915	426	6.48	1.24	03	0.51	171.00	895.00	1395	20241220	-20.57	785	20241118	41.15	1244	-10.93	20250227	999	10.91	20250102	1395	-20.57	20241220	785	41.15	20241118	2.89	N	020180	500	192 억	2159508	N	N	0	N	N
110	20250311	140331	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1105	5	2	0.45	181883493	167990	39.11	1067	1105	1065	1430	770	1100	1082.70	5.62	48243	1140	1119	1098	1077	1056	1109	1067	192	330	500	770	1	1	38428915	425	6.46	1.23	03	0.44	171.00	895.00	1395	20241220	-20.79	785	20241118	40.76	1244	-11.17	20250227	999	10.61	20250102	1395	-20.79	20241220	785	40.76	20241118	2.89	N	020180	500	192 억	2159508	N	N	0	N	N
111	20250311	130332	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1093	-7	5	-0.64	135807631	126026	29.34	1067	1097	1065	1430	770	1100	1077.62	5.62	11483	1140	1119	1098	1077	1056	1109	1067	192	330	500	770	1	1	38428915	420	6.39	1.22	03	0.33	171.00	895.00	1395	20241220	-21.65	785	20241118	39.24	1244	-12.14	20250227	999	9.41	20250102	1395	-21.65	20241220	785	39.24	20241118	2.89	N	020180	500	192 억	2159508	N	N	0	N	N
112	20250311	120331	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1091	-9	5	-0.82	126200369	117246	27.29	1067	1097	1065	1430	770	1100	1076.37	5.62	15678	1140	1119	1098	1077	1056	1109	1067	192	330	500	770	1	1	38428915	419	6.38	1.22	03	0.31	171.00	895.00	1395	20241220	-21.79	785	20241118	38.98	1244	-12.30	20250227	999	9.21	20250102	1395	-21.79	20241220	785	38.98	20241118	2.89	N	020180	500	192 억	2159508	N	N	0	N	N
113	20250311	110331	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1085	-15	5	-1.36	117089467	108866	25.34	1067	1097	1065	1430	770	1100	1075.54	5.62	14755	1140	1119	1098	1077	1056	1109	1067	192	330	500	770	1	1	38428915	417	6.35	1.21	03	0.28	171.00	895.00	1395	20241220	-22.22	785	20241118	38.22	1244	-12.78	20250227	999	8.61	20250102	1395	-22.22	20241220	785	38.22	20241118	2.89	N	020180	500	192 억	2159508	N	N	0	N	N
114	20250311	100331	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1083	-17	5	-1.55	91977448	85602	19.93	1067	1097	1065	1430	770	1100	1074.48	5.62	15562	1140	1119	1098	1077	1056	1109	1067	192	330	500	770	1	1	38428915	416	6.33	1.21	03	0.22	171.00	895.00	1395	20241220	-22.37	785	20241118	37.96	1244	-12.94	20250227	999	8.41	20250102	1395	-22.37	20241220	785	37.96	20241118	2.89	N	020180	500	192 억	2159508	N	N	0	N	N
115	20250311	090331	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1084	-16	5	-1.45	31198165	29170	6.79	1067	1085	1066	1430	770	1100	1069.53	5.62	5128	1140	1119	1098	1077	1056	1109	1067	192	330	500	770	1	1	38428915	417	6.34	1.21	03	0.08	171.00	895.00	1395	20241220	-22.29	785	20241118	38.09	1244	-12.86	20250227	999	8.51	20250102	1395	-22.29	20241220	785	38.09	20241118	2.89	N	020180	500	192 억	2159508	N	N	0	N	N
116	20250310	160328	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1100	-20	5	-1.79	466155754	428863	95.94	1119	1119	1077	1456	784	1120	1086.96	5.43	72282	1203	1161	1132	1090	1061	1147	1076	192	336	500	780	1	1	38428915	423	6.43	1.23	03	1.12	171.00	895.00	1395	20241220	-21.15	785	20241118	40.13	1244	-11.58	20250227	999	10.11	20250102	1395	-21.15	20241220	785	40.13	20241118	2.86	N	020180	500	192 억	2085865	N	N	0	N	N
117	20250310	150331	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1102	-18	5	-1.61	453665036	417511	93.40	1119	1119	1077	1456	784	1120	1086.59	5.43	71206	1203	1161	1132	1090	1061	1147	1076	192	336	500	780	1	1	38428915	423	6.44	1.23	03	1.09	171.00	895.00	1395	20241220	-21.00	785	20241118	40.38	1244	-11.41	20250227	999	10.31	20250102	1395	-21.00	20241220	785	40.38	20241118	2.86	N	020180	500	192 억	2085865	N	N	0	N	N
118	20250310	140330	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1097	-23	5	-2.05	428946943	394979	88.36	1119	1119	1077	1456	784	1120	1086.00	5.43	68232	1203	1161	1132	1090	1061	1147	1076	192	336	500	780	1	1	38428915	422	6.42	1.23	03	1.03	171.00	895.00	1395	20241220	-21.36	785	20241118	39.75	1244	-11.82	20250227	999	9.81	20250102	1395	-21.36	20241220	785	39.75	20241118	2.86	N	020180	500	192 억	2085865	N	N	0	N	N
119	20250310	130330	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1079	-41	5	-3.66	406002648	373974	83.66	1119	1119	1077	1456	784	1120	1085.64	5.43	61065	1203	1161	1132	1090	1061	1147	1076	192	336	500	780	1	1	38428915	415	6.31	1.21	03	0.97	171.00	895.00	1395	20241220	-22.65	785	20241118	37.45	1244	-13.26	20250227	999	8.01	20250102	1395	-22.65	20241220	785	37.45	20241118	2.86	N	020180	500	192 억	2085865	N	N	0	N	N
120	20250310	120328	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1085	-35	5	-3.12	365514244	336475	75.27	1119	1119	1077	1456	784	1120	1086.30	5.43	35123	1203	1161	1132	1090	1061	1147	1076	192	336	500	780	1	1	38428915	417	6.35	1.21	03	0.88	171.00	895.00	1395	20241220	-22.22	785	20241118	38.22	1244	-12.78	20250227	999	8.61	20250102	1395	-22.22	20241220	785	38.22	20241118	2.86	N	020180	500	192 억	2085865	N	N	0	N	N
121	20250310	110328	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1084	-36	5	-3.21	305638226	281161	62.90	1119	1119	1077	1456	784	1120	1087.06	5.43	25047	1203	1161	1132	1090	1061	1147	1076	192	336	500	780	1	1	38428915	417	6.34	1.21	03	0.73	171.00	895.00	1395	20241220	-22.29	785	20241118	38.09	1244	-12.86	20250227	999	8.51	20250102	1395	-22.29	20241220	785	38.09	20241118	2.86	N	020180	500	192 억	2085865	N	N	0	N	N
122	20250310	100330	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1093	-27	5	-2.41	178681706	163901	36.67	1119	1119	1077	1456	784	1120	1090.18	5.43	14676	1203	1161	1132	1090	1061	1147	1076	192	336	500	780	1	1	38428915	420	6.39	1.22	03	0.43	171.00	895.00	1395	20241220	-21.65	785	20241118	39.24	1244	-12.14	20250227	999	9.41	20250102	1395	-21.65	20241220	785	39.24	20241118	2.86	N	020180	500	192 억	2085865	N	N	0	N	N
123	20250310	090330	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1113	-7	5	-0.62	13654226	12291	2.75	1119	1119	1103	1456	784	1120	1110.91	5.43	-5566	1203	1161	1132	1090	1061	1147	1076	192	336	500	780	1	1	38428915	428	6.51	1.24	03	0.03	171.00	895.00	1395	20241220	-20.22	785	20241118	41.78	1244	-10.53	20250227	999	11.41	20250102	1395	-20.22	20241220	785	41.78	20241118	2.86	N	020180	500	192 억	2085865	N	N	0	N	N
124	20250307	160328	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1120	-48	5	-4.11	505955093	446081	243.41	1158	1174	1103	1518	818	1168	1134.23	5.35	32072	1187	1177	1160	1150	1133	1182	1155	192	350	500	810	1	1	38428915	430	6.55	1.25	03	1.16	171.00	895.00	1395	20241220	-19.71	785	20241118	42.68	1244	-9.97	20250227	999	12.11	20250102	1395	-19.71	20241220	785	42.68	20241118	2.82	N	020180	500	192 억	2054930	N	N	0	N	N
125	20250307	150330	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1119	-49	5	-4.20	456185178	401469	219.07	1158	1174	1103	1518	818	1168	1136.29	5.35	36093	1187	1177	1160	1150	1133	1182	1155	192	350	500	810	1	1	38428915	430	6.54	1.25	03	1.04	171.00	895.00	1395	20241220	-19.78	785	20241118	42.55	1244	-10.05	20250227	999	12.01	20250102	1395	-19.78	20241220	785	42.55	20241118	2.82	N	020180	500	192 억	2054930	N	N	0	N	N
126	20250307	140329	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1129	-39	5	-3.34	290019074	252814	137.95	1158	1174	1110	1518	818	1168	1147.16	5.35	3683	1187	1177	1160	1150	1133	1182	1155	192	350	500	810	1	1	38428915	434	6.60	1.26	03	0.66	171.00	895.00	1395	20241220	-19.07	785	20241118	43.82	1244	-9.24	20250227	999	13.01	20250102	1395	-19.07	20241220	785	43.82	20241118	2.82	N	020180	500	192 억	2054930	N	N	0	N	N
127	20250307	130329	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1149	-19	5	-1.63	256127653	223147	121.76	1158	1174	1110	1518	818	1168	1147.80	5.35	-8592	1187	1177	1160	1150	1133	1182	1155	192	350	500	810	1	1	38428915	442	6.72	1.28	03	0.58	171.00	895.00	1395	20241220	-17.63	785	20241118	46.37	1244	-7.64	20250227	999	15.02	20250102	1395	-17.63	20241220	785	46.37	20241118	2.82	N	020180	500	192 억	2054930	N	N	0	N	N
128	20250307	120330	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1130	-38	5	-3.25	211246472	183614	100.19	1158	1174	1110	1518	818	1168	1150.49	5.35	-11181	1187	1177	1160	1150	1133	1182	1155	192	350	500	810	1	1	38428915	434	6.61	1.26	03	0.48	171.00	895.00	1395	20241220	-19.00	785	20241118	43.95	1244	-9.16	20250227	999	13.11	20250102	1395	-19.00	20241220	785	43.95	20241118	2.82	N	020180	500	192 억	2054930	N	N	0	N	N
129	20250307	110329	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1153	-15	5	-1.28	120187152	103653	56.56	1158	1174	1110	1518	818	1168	1159.51	5.35	-17173	1187	1177	1160	1150	1133	1182	1155	192	350	500	810	1	1	38428915	443	6.74	1.29	03	0.27	171.00	895.00	1395	20241220	-17.35	785	20241118	46.88	1244	-7.32	20250227	999	15.42	20250102	1395	-17.35	20241220	785	46.88	20241118	2.82	N	020180	500	192 억	2054930	N	N	0	N	N
130	20250307	100328	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1156	-12	5	-1.03	107470589	92594	50.52	1158	1174	1110	1518	818	1168	1160.66	5.35	-16861	1187	1177	1160	1150	1133	1182	1155	192	350	500	810	1	1	38428915	444	6.76	1.29	03	0.24	171.00	895.00	1395	20241220	-17.13	785	20241118	47.26	1244	-7.07	20250227	999	15.72	20250102	1395	-17.13	20241220	785	47.26	20241118	2.82	N	020180	500	192 억	2054930	N	N	0	N	N
131	20250307	090330	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1158	-10	5	-0.86	6751977	5897	3.22	1158	1158	1110	1518	818	1168	1144.99	5.35	-3509	1187	1177	1160	1150	1133	1182	1155	192	350	500	810	1	1	38428915	445	6.77	1.29	03	0.02	171.00	895.00	1395	20241220	-16.99	785	20241118	47.52	1244	-6.91	20250227	999	15.92	20250102	1395	-16.99	20241220	785	47.52	20241118	2.82	N	020180	500	192 억	2054930	N	N	0	N	N
132	20250306	160327	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1168	15	2	1.30	211322008	182917	74.72	1145	1170	1143	1498	808	1153	1155.29	5.23	43508	1179	1165	1141	1127	1103	1173	1135	192	345	500	800	1	1	38428915	449	6.83	1.31	03	0.48	171.00	895.00	1395	20241220	-16.27	785	20241118	48.79	1244	-6.11	20250227	999	16.92	20250102	1395	-16.27	20241220	785	48.79	20241118	2.90	N	020180	500	192 억	2011562	N	N	0	N	N
133	20250306	150327	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1164	11	2	0.95	189361686	164076	67.02	1145	1170	1143	1498	808	1153	1154.11	5.23	36772	1179	1165	1141	1127	1103	1173	1135	192	345	500	800	1	1	38428915	447	6.81	1.30	03	0.43	171.00	895.00	1395	20241220	-16.56	785	20241118	48.28	1244	-6.43	20250227	999	16.52	20250102	1395	-16.56	20241220	785	48.28	20241118	2.90	N	020180	500	192 억	2011562	N	N	0	N	N
134	20250306	140327	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1158	5	2	0.43	148250147	128596	52.53	1145	1170	1143	1498	808	1153	1152.84	5.23	19658	1179	1165	1141	1127	1103	1173	1135	192	345	500	800	1	1	38428915	445	6.77	1.29	03	0.33	171.00	895.00	1395	20241220	-16.99	785	20241118	47.52	1244	-6.91	20250227	999	15.92	20250102	1395	-16.99	20241220	785	47.52	20241118	2.90	N	020180	500	192 억	2011562	N	N	0	N	N
135	20250306	130327	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1152	-1	5	-0.09	118722613	103041	42.09	1145	1170	1143	1498	808	1153	1152.19	5.23	7921	1179	1165	1141	1127	1103	1173	1135	192	345	500	800	1	1	38428915	443	6.74	1.29	03	0.27	171.00	895.00	1395	20241220	-17.42	785	20241118	46.75	1244	-7.40	20250227	999	15.32	20250102	1395	-17.42	20241220	785	46.75	20241118	2.90	N	020180	500	192 억	2011562	N	N	0	N	N
136	20250306	120327	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1159	6	2	0.52	97648906	84802	34.64	1145	1170	1143	1498	808	1153	1151.49	5.23	12244	1179	1165	1141	1127	1103	1173	1135	192	345	500	800	1	1	38428915	445	6.78	1.29	03	0.22	171.00	895.00	1395	20241220	-16.92	785	20241118	47.64	1244	-6.83	20250227	999	16.02	20250102	1395	-16.92	20241220	785	47.64	20241118	2.90	N	020180	500	192 억	2011562	N	N	0	N	N
137	20250306	110326	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1148	-5	5	-0.43	77997216	67826	27.70	1145	1159	1143	1498	808	1153	1149.96	5.23	11859	1179	1165	1141	1127	1103	1173	1135	192	345	500	800	1	1	38428915	441	6.71	1.28	03	0.18	171.00	895.00	1395	20241220	-17.71	785	20241118	46.24	1244	-7.72	20250227	999	14.91	20250102	1395	-17.71	20241220	785	46.24	20241118	2.90	N	020180	500	192 억	2011562	N	N	0	N	N
138	20250306	100327	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1151	-2	5	-0.17	50451475	43849	17.91	1145	1159	1144	1498	808	1153	1150.57	5.23	15154	1179	1165	1141	1127	1103	1173	1135	192	345	500	800	1	1	38428915	442	6.73	1.29	03	0.11	171.00	895.00	1395	20241220	-17.49	785	20241118	46.62	1244	-7.48	20250227	999	15.22	20250102	1395	-17.49	20241220	785	46.62	20241118	2.90	N	020180	500	192 억	2011562	N	N	0	N	N
139	20250306	090329	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1155	2	2	0.17	7984103	6946	2.84	1145	1155	1145	1498	808	1153	1149.45	5.23	170	1179	1165	1141	1127	1103	1173	1135	192	345	500	800	1	1	38428915	444	6.75	1.29	03	0.02	171.00	895.00	1395	20241220	-17.20	785	20241118	47.13	1244	-7.15	20250227	999	15.62	20250102	1395	-17.20	20241220	785	47.13	20241118	2.90	N	020180	500	192 억	2011562	N	N	0	N	N
140	20250305	160324	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1153	17	2	1.50	277367355	243548	33.09	1137	1155	1117	1476	796	1136	1138.86	5.10	52395	1256	1196	1152	1092	1048	1174	1070	192	340	500	790	1	1	38428915	443	6.74	1.29	03	0.63	171.00	895.00	1395	20241220	-17.35	785	20241118	46.88	1244	-7.32	20250227	999	15.42	20250102	1395	-17.35	20241220	785	46.88	20241118	2.93	N	020180	500	192 억	1959439	N	N	0	N	N
141	20250305	150326	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1144	8	2	0.70	235651465	207251	28.16	1137	1155	1117	1476	796	1136	1137.03	5.10	42442	1256	1196	1152	1092	1048	1174	1070	192	340	500	790	1	1	38428915	440	6.69	1.28	03	0.54	171.00	895.00	1395	20241220	-17.99	785	20241118	45.73	1244	-8.04	20250227	999	14.51	20250102	1395	-17.99	20241220	785	45.73	20241118	2.93	N	020180	500	192 억	1959439	N	N	0	N	N
142	20250305	140324	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1143	7	2	0.62	185062208	163241	22.18	1137	1147	1117	1476	796	1136	1133.67	5.10	45801	1256	1196	1152	1092	1048	1174	1070	192	340	500	790	1	1	38428915	439	6.68	1.28	03	0.42	171.00	895.00	1395	20241220	-18.06	785	20241118	45.61	1244	-8.12	20250227	999	14.41	20250102	1395	-18.06	20241220	785	45.61	20241118	2.93	N	020180	500	192 억	1959439	N	N	0	N	N
143	20250305	130323	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1146	10	2	0.88	165415535	146038	19.84	1137	1147	1117	1476	796	1136	1132.69	5.10	39559	1256	1196	1152	1092	1048	1174	1070	192	340	500	790	1	1	38428915	440	6.70	1.28	03	0.38	171.00	895.00	1395	20241220	-17.85	785	20241118	45.99	1244	-7.88	20250227	999	14.71	20250102	1395	-17.85	20241220	785	45.99	20241118	2.93	N	020180	500	192 억	1959439	N	N	0	N	N
144	20250305	120325	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1127	-9	5	-0.79	126851598	112076	15.23	1137	1141	1117	1476	796	1136	1131.84	5.10	22929	1256	1196	1152	1092	1048	1174	1070	192	340	500	790	1	1	38428915	433	6.59	1.26	03	0.29	171.00	895.00	1395	20241220	-19.21	785	20241118	43.57	1244	-9.41	20250227	999	12.81	20250102	1395	-19.21	20241220	785	43.57	20241118	2.93	N	020180	500	192 억	1959439	N	N	0	N	N
145	20250305	110322	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1133	-3	5	-0.26	94148032	83124	11.29	1137	1141	1117	1476	796	1136	1132.62	5.10	18585	1256	1196	1152	1092	1048	1174	1070	192	340	500	790	1	1	38428915	435	6.63	1.27	03	0.22	171.00	895.00	1395	20241220	-18.78	785	20241118	44.33	1244	-8.92	20250227	999	13.41	20250102	1395	-18.78	20241220	785	44.33	20241118	2.93	N	020180	500	192 억	1959439	N	N	0	N	N
146	20250305	100324	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1131	-5	5	-0.44	55080622	48583	6.60	1137	1141	1117	1476	796	1136	1133.74	5.10	25473	1256	1196	1152	1092	1048	1174	1070	192	340	500	790	1	1	38428915	435	6.61	1.26	03	0.13	171.00	895.00	1395	20241220	-18.92	785	20241118	44.08	1244	-9.08	20250227	999	13.21	20250102	1395	-18.92	20241220	785	44.08	20241118	2.93	N	020180	500	192 억	1959439	N	N	0	N	N
147	20250305	090322	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1117	-19	5	-1.67	11561831	10274	1.40	1137	1139	1117	1476	796	1136	1125.35	5.10	4182	1256	1196	1152	1092	1048	1174	1070	192	340	500	790	1	1	38428915	429	6.53	1.25	03	0.03	171.00	895.00	1395	20241220	-19.93	785	20241118	42.29	1244	-10.21	20250227	999	11.81	20250102	1395	-19.93	20241220	785	42.29	20241118	2.93	N	020180	500	192 억	1959439	N	N	0	N	N
148	20250304	160321	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1136	-59	5	-4.94	835886845	735700	179.56	1211	1212	1108	1553	837	1195	1136.18	5.02	29977	1231	1212	1196	1177	1161	1205	1170	192	358	500	830	1	1	38428915	437	6.64	1.27	03	1.91	171.00	895.00	1395	20241220	-18.57	785	20241118	44.71	1244	-8.68	20250227	999	13.71	20250102	1395	-18.57	20241220	785	44.71	20241118	2.88	N	020180	500	192 억	1927439	N	N	0	N	N
149	20250304	150320	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1131	-64	5	-5.36	812918292	715475	174.62	1211	1212	1108	1553	837	1195	1136.19	5.02	16008	1231	1212	1196	1177	1161	1205	1170	192	358	500	830	1	1	38428915	435	6.61	1.26	03	1.86	171.00	895.00	1395	20241220	-18.92	785	20241118	44.08	1244	-9.08	20250227	999	13.21	20250102	1395	-18.92	20241220	785	44.08	20241118	2.88	N	020180	500	192 억	1927439	N	N	0	N	N
150	20250304	140322	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1140	-55	5	-4.60	732241759	643846	157.14	1211	1212	1108	1553	837	1195	1137.29	5.02	2419	1231	1212	1196	1177	1161	1205	1170	192	358	500	830	1	1	38428915	438	6.67	1.27	03	1.68	171.00	895.00	1395	20241220	-18.28	785	20241118	45.22	1244	-8.36	20250227	999	14.11	20250102	1395	-18.28	20241220	785	45.22	20241118	2.88	N	020180	500	192 억	1927439	N	N	0	N	N
151	20250304	130321	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1128	-67	5	-5.61	658550420	578841	141.27	1211	1212	1108	1553	837	1195	1137.71	5.02	-8966	1231	1212	1196	1177	1161	1205	1170	192	358	500	830	1	1	38428915	433	6.60	1.26	03	1.51	171.00	895.00	1395	20241220	-19.14	785	20241118	43.69	1244	-9.32	20250227	999	12.91	20250102	1395	-19.14	20241220	785	43.69	20241118	2.88	N	020180	500	192 억	1927439	N	N	0	N	N
152	20250304	120320	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1112	-83	5	-6.95	513316804	450037	109.84	1211	1212	1108	1553	837	1195	1140.61	5.02	14234	1231	1212	1196	1177	1161	1205	1170	192	358	500	830	1	1	38428915	427	6.50	1.24	03	1.17	171.00	895.00	1395	20241220	-20.29	785	20241118	41.66	1244	-10.61	20250227	999	11.31	20250102	1395	-20.29	20241220	785	41.66	20241118	2.88	N	020180	500	192 억	1927439	N	N	0	N	N
153	20250304	110321	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1130	-65	5	-5.44	377316681	328328	80.13	1211	1212	1129	1553	837	1195	1149.21	5.02	32432	1231	1212	1196	1177	1161	1205	1170	192	358	500	830	1	1	38428915	434	6.61	1.26	03	0.85	171.00	895.00	1395	20241220	-19.00	785	20241118	43.95	1244	-9.16	20250227	999	13.11	20250102	1395	-19.00	20241220	785	43.95	20241118	2.88	N	020180	500	192 억	1927439	N	N	0	N	N
154	20250304	100319	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1146	-49	5	-4.10	193068538	166018	40.52	1211	1212	1140	1553	837	1195	1162.94	5.02	-18567	1231	1212	1196	1177	1161	1205	1170	192	358	500	830	1	1	38428915	440	6.70	1.28	03	0.43	171.00	895.00	1395	20241220	-17.85	785	20241118	45.99	1244	-7.88	20250227	999	14.71	20250102	1395	-17.85	20241220	785	45.99	20241118	2.88	N	020180	500	192 억	1927439	N	N	0	N	N
155	20250304	090318	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1198	3	2	0.25	24073112	20052	4.89	1211	1212	1194	1553	837	1195	1200.53	5.02	-2597	1231	1212	1196	1177	1161	1205	1170	192	358	500	830	1	1	38428915	460	7.01	1.34	03	0.05	171.00	895.00	1395	20241220	-14.12	785	20241118	52.61	1244	-3.70	20250227	999	19.92	20250102	1395	-14.12	20241220	785	52.61	20241118	2.88	N	020180	500	192 억	1927439	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History