KissMeData/038540/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

65 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	investmentCareful	marketWarningCode	shortOverheated
2	20250328	160453	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1765	-12	5	-0.68	173597320	98100	75.27	1762	1795	1730	2310	1244	1777	1769.60	3.55	-1657	1890	1833	1805	1748	1720	1819	1734	572	533	1000	1240	1	1	55328313	977	-0.53	0.20	12	0.18	-3354.00	8648.00	3835	20240318	-53.98	1352	20250305	30.55	1934	-8.74	20250326	1352	30.55	20250305	3810	-53.67	20240328	1352	30.55	20250305	0.89	N	038540	1000	571 억	1962190	N	N	N	00	N
3	20250328	150456	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1768	-9	5	-0.51	148243621	83819	64.31	1762	1795	1730	2310	1244	1777	1768.62	3.55	1244	1890	1833	1805	1748	1720	1819	1734	572	533	1000	1240	1	1	55328313	978	-0.53	0.20	12	0.15	-3354.00	8648.00	3835	20240318	-53.90	1352	20250305	30.77	1934	-8.58	20250326	1352	30.77	20250305	3810	-53.60	20240328	1352	30.77	20250305	0.89	N	038540	1000	571 억	1962190	N	N	N	00	N
4	20250328	140457	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1776	-1	5	-0.06	99067189	56258	43.16	1762	1792	1730	2310	1244	1777	1760.94	3.55	3029	1890	1833	1805	1748	1720	1819	1734	572	533	1000	1240	1	1	55328313	983	-0.53	0.21	12	0.10	-3354.00	8648.00	3835	20240318	-53.69	1352	20250305	31.36	1934	-8.17	20250326	1352	31.36	20250305	3810	-53.39	20240328	1352	31.36	20250305	0.89	N	038540	1000	571 억	1962190	N	N	N	00	N
5	20250328	130456	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1791	14	2	0.79	88254900	50210	38.52	1762	1791	1730	2310	1244	1777	1757.72	3.55	3768	1890	1833	1805	1748	1720	1819	1734	572	533	1000	1240	1	1	55328313	991	-0.53	0.21	12	0.09	-3354.00	8648.00	3835	20240318	-53.30	1352	20250305	32.47	1934	-7.39	20250326	1352	32.47	20250305	3810	-52.99	20240328	1352	32.47	20250305	0.89	N	038540	1000	571 억	1962190	N	N	N	00	N
6	20250328	120455	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1769	-8	5	-0.45	46133947	26500	20.33	1762	1769	1730	2310	1244	1777	1740.90	3.55	5366	1890	1833	1805	1748	1720	1819	1734	572	533	1000	1240	1	1	55328313	979	-0.53	0.20	12	0.05	-3354.00	8648.00	3835	20240318	-53.87	1352	20250305	30.84	1934	-8.53	20250326	1352	30.84	20250305	3810	-53.57	20240328	1352	30.84	20250305	0.89	N	038540	1000	571 억	1962190	N	N	N	00	N
7	20250328	110454	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1752	-25	5	-1.41	45678643	26242	20.13	1762	1769	1730	2310	1244	1777	1740.67	3.55	5439	1890	1833	1805	1748	1720	1819	1734	572	533	1000	1240	1	1	55328313	969	-0.52	0.20	12	0.05	-3354.00	8648.00	3835	20240318	-54.32	1352	20250305	29.59	1934	-9.41	20250326	1352	29.59	20250305	3810	-54.02	20240328	1352	29.59	20250305	0.89	N	038540	1000	571 억	1962190	N	N	N	00	N
8	20250328	100456	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1749	-28	5	-1.58	39324033	22617	17.35	1762	1769	1730	2310	1244	1777	1738.69	3.55	4985	1890	1833	1805	1748	1720	1819	1734	572	533	1000	1240	1	1	55328313	968	-0.52	0.20	12	0.04	-3354.00	8648.00	3835	20240318	-54.39	1352	20250305	29.36	1934	-9.57	20250326	1352	29.36	20250305	3810	-54.09	20240328	1352	29.36	20250305	0.89	N	038540	1000	571 억	1962190	N	N	N	00	N
9	20250328	090500	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1756	-21	5	-1.18	2183881	1239	0.95	1762	1769	1756	2310	1244	1777	1762.62	3.55	-486	1890	1833	1805	1748	1720	1819	1734	572	533	1000	1240	1	1	55328313	972	-0.52	0.20	12	0.00	-3354.00	8648.00	3835	20240318	-54.21	1352	20250305	29.88	1934	-9.20	20250326	1352	29.88	20250305	3810	-53.91	20240328	1352	29.88	20250305	0.89	N	038540	1000	571 억	1962190	N	N	N	00	N
10	20250327	161357	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1777	-64	5	-3.48	234380628	129305	37.43	1820	1862	1777	2390	1289	1841	1812.62	3.63	-49546	2007	1923	1850	1766	1693	1966	1809	572	549	1000	1280	1	1	55328313	983	-0.53	0.21	12	0.23	-3354.00	8648.00	3835	20240318	-53.66	1352	20250305	31.43	1934	-8.12	20250326	1352	31.43	20250305	3810	-53.36	20240328	1352	31.43	20250305	0.84	N	038540	1000	571 억	2008801	N	N	N	00	N
11	20250327	150455	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1800	-41	5	-2.23	208445236	114765	33.22	1820	1862	1777	2390	1289	1841	1816.28	3.63	-41128	2007	1923	1850	1766	1693	1966	1809	572	549	1000	1280	1	1	55328313	996	-0.54	0.21	12	0.21	-3354.00	8648.00	3835	20240318	-53.06	1352	20250305	33.14	1934	-6.93	20250326	1352	33.14	20250305	3810	-52.76	20240328	1352	33.14	20250305	0.84	N	038540	1000	571 억	2008801	N	N	N	00	N
12	20250327	140453	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1825	-16	5	-0.87	172546143	94917	27.48	1820	1862	1777	2390	1289	1841	1817.86	3.63	-28218	2007	1923	1850	1766	1693	1966	1809	572	549	1000	1280	1	1	55328313	1010	-0.54	0.21	12	0.17	-3354.00	8648.00	3835	20240318	-52.41	1352	20250305	34.99	1934	-5.64	20250326	1352	34.99	20250305	3810	-52.10	20240328	1352	34.99	20250305	0.84	N	038540	1000	571 억	2008801	N	N	N	00	N
13	20250327	130451	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1845	4	2	0.22	163324327	89901	26.02	1820	1862	1777	2390	1289	1841	1816.71	3.63	-26516	2007	1923	1850	1766	1693	1966	1809	572	549	1000	1280	1	1	55328313	1021	-0.55	0.21	12	0.16	-3354.00	8648.00	3835	20240318	-51.89	1352	20250305	36.46	1934	-4.60	20250326	1352	36.46	20250305	3810	-51.57	20240328	1352	36.46	20250305	0.84	N	038540	1000	571 억	2008801	N	N	N	00	N
14	20250327	120456	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1780	-61	5	-3.31	95835259	53219	15.41	1820	1854	1777	2390	1289	1841	1800.77	3.63	-20616	2007	1923	1850	1766	1693	1966	1809	572	549	1000	1280	1	1	55328313	985	-0.53	0.21	12	0.10	-3354.00	8648.00	3835	20240318	-53.59	1352	20250305	31.66	1934	-7.96	20250326	1352	31.66	20250305	3810	-53.28	20240328	1352	31.66	20250305	0.84	N	038540	1000	571 억	2008801	N	N	N	00	N
15	20250327	110456	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1805	-36	5	-1.96	53882590	29764	8.62	1820	1854	1786	2390	1289	1841	1810.33	3.63	-3850	2007	1923	1850	1766	1693	1966	1809	572	549	1000	1280	1	1	55328313	999	-0.54	0.21	12	0.05	-3354.00	8648.00	3835	20240318	-52.93	1352	20250305	33.51	1934	-6.67	20250326	1352	33.51	20250305	3810	-52.62	20240328	1352	33.51	20250305	0.84	N	038540	1000	571 억	2008801	N	N	N	00	N
16	20250327	100453	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1803	-38	5	-2.06	42045582	23165	6.71	1820	1854	1786	2390	1289	1841	1815.05	3.63	-1522	2007	1923	1850	1766	1693	1966	1809	572	549	1000	1280	1	1	55328313	998	-0.54	0.21	12	0.04	-3354.00	8648.00	3835	20240318	-52.99	1352	20250305	33.36	1934	-6.77	20250326	1352	33.36	20250305	3810	-52.68	20240328	1352	33.36	20250305	0.84	N	038540	1000	571 억	2008801	N	N	N	00	N
17	20250327	090454	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1830	-11	5	-0.60	11206249	6141	1.78	1820	1854	1819	2390	1289	1841	1824.82	3.63	2385	2007	1923	1850	1766	1693	1966	1809	572	549	1000	1280	1	1	55328313	1013	-0.55	0.21	12	0.01	-3354.00	8648.00	3835	20240318	-52.28	1352	20250305	35.36	1934	-5.38	20250326	1352	35.36	20250305	3810	-51.97	20240328	1352	35.36	20250305	0.84	N	038540	1000	571 억	2008801	N	N	N	00	N
18	20250326	160450	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1841	-9	5	-0.49	639332695	344298	81.73	1840	1934	1777	2405	1295	1850	1856.93	3.65	-11583	1977	1913	1813	1749	1649	1945	1781	572	555	1000	1290	1	1	55328313	1019	-0.55	0.21	12	0.62	-3354.00	8648.00	3835	20240318	-51.99	1352	20250305	36.17	1934	-4.81	20250326	1352	36.17	20250305	3815	-51.74	20240326	1352	36.17	20250305	0.85	N	038540	1000	571 억	2021360	N	N	N	01	N
19	20250326	150448	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1904	54	2	2.92	607268583	327269	77.69	1840	1934	1777	2405	1295	1850	1855.56	3.65	-8243	1977	1913	1813	1749	1649	1945	1781	572	555	1000	1290	1	1	55328313	1053	-0.57	0.22	12	0.59	-3354.00	8648.00	3835	20240318	-50.35	1352	20250305	40.83	1934	-1.55	20250326	1352	40.83	20250305	3815	-50.09	20240326	1352	40.83	20250305	0.85	N	038540	1000	571 억	2021360	N	N	N	01	N
20	20250326	140451	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1897	47	2	2.54	460528015	250285	59.41	1840	1934	1777	2405	1295	1850	1840.01	3.65	-14840	1977	1913	1813	1749	1649	1945	1781	572	555	1000	1290	1	1	55328313	1050	-0.57	0.22	12	0.45	-3354.00	8648.00	3835	20240318	-50.53	1352	20250305	40.31	1934	-1.91	20250326	1352	40.31	20250305	3815	-50.28	20240326	1352	40.31	20250305	0.85	N	038540	1000	571 억	2021360	N	N	N	01	N
21	20250326	130452	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1850	0	3	0.00	287832061	159444	37.85	1840	1877	1777	2405	1295	1850	1805.22	3.65	-26838	1977	1913	1813	1749	1649	1945	1781	572	555	1000	1290	1	1	55328313	1024	-0.55	0.21	12	0.29	-3354.00	8648.00	3835	20240318	-51.76	1352	20250305	36.83	1877	0.00	20250325	1352	36.83	20250305	3815	-51.51	20240326	1352	36.83	20250305	0.85	N	038540	1000	571 억	2021360	N	N	N	01	N
22	20250326	120453	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1802	-48	5	-2.59	181242664	100911	23.95	1840	1845	1777	2405	1295	1850	1796.06	3.65	-34901	1977	1913	1813	1749	1649	1945	1781	572	555	1000	1290	1	1	55328313	997	-0.54	0.21	12	0.18	-3354.00	8648.00	3835	20240318	-53.01	1352	20250305	33.28	1877	-4.00	20250325	1352	33.28	20250305	3815	-52.77	20240326	1352	33.28	20250305	0.85	N	038540	1000	571 억	2021360	N	N	N	01	N
23	20250326	110451	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1813	-37	5	-2.00	92498127	51463	12.22	1840	1845	1780	2405	1295	1850	1797.37	3.65	-20669	1977	1913	1813	1749	1649	1945	1781	572	555	1000	1290	1	1	55328313	1003	-0.54	0.21	12	0.09	-3354.00	8648.00	3835	20240318	-52.72	1352	20250305	34.10	1877	-3.41	20250325	1352	34.10	20250305	3815	-52.48	20240326	1352	34.10	20250305	0.85	N	038540	1000	571 억	2021360	N	N	N	01	N
24	20250326	100452	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1796	-54	5	-2.92	34228651	18979	4.51	1840	1845	1781	2405	1295	1850	1803.50	3.65	-4453	1977	1913	1813	1749	1649	1945	1781	572	555	1000	1290	1	1	55328313	994	-0.54	0.21	12	0.03	-3354.00	8648.00	3835	20240318	-53.17	1352	20250305	32.84	1877	-4.32	20250325	1352	32.84	20250305	3815	-52.92	20240326	1352	32.84	20250305	0.85	N	038540	1000	571 억	2021360	N	N	N	01	N
25	20250326	090451	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1816	-34	5	-1.84	4945053	2703	0.64	1840	1845	1810	2405	1295	1850	1829.47	3.65	873	1977	1913	1813	1749	1649	1945	1781	572	555	1000	1290	1	1	55328313	1005	-0.54	0.21	12	0.00	-3354.00	8648.00	3835	20240318	-52.65	1352	20250305	34.32	1877	-3.25	20250325	1352	34.32	20250305	3815	-52.40	20240326	1352	34.32	20250305	0.85	N	038540	1000	571 억	2021360	N	N	N	01	N
26	20250325	160450	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1850	95	2	5.41	759505166	419999	184.39	1740	1877	1713	2280	1229	1755	1808.33	3.72	-57015	1863	1808	1707	1652	1551	1836	1680	572	525	1000	1220	1	1	55328313	1024	-0.55	0.21	12	0.76	-3354.00	8648.00	4000	20240313	-53.75	1352	20250305	36.83	1877	-1.44	20250325	1352	36.83	20250305	3815	-51.51	20240326	1352	36.83	20250305	0.91	N	038540	1000	571 억	2058534	N	N	N	00	N
27	20250325	150450	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1854	99	2	5.64	704486210	390396	171.39	1740	1877	1713	2280	1229	1755	1804.54	3.72	-55367	1863	1808	1707	1652	1551	1836	1680	572	525	1000	1220	1	1	55328313	1026	-0.55	0.21	12	0.71	-3354.00	8648.00	4000	20240313	-53.65	1352	20250305	37.13	1877	-1.23	20250325	1352	37.13	20250305	3815	-51.40	20240326	1352	37.13	20250305	0.91	N	038540	1000	571 억	2058534	N	N	N	00	N
28	20250325	140447	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1802	47	2	2.68	434318905	243746	107.01	1740	1849	1713	2280	1229	1755	1781.85	3.72	-31731	1863	1808	1707	1652	1551	1836	1680	572	525	1000	1220	1	1	55328313	997	-0.54	0.21	12	0.44	-3354.00	8648.00	4000	20240313	-54.95	1352	20250305	33.28	1849	-2.54	20250325	1352	33.28	20250305	3815	-52.77	20240326	1352	33.28	20250305	0.91	N	038540	1000	571 억	2058534	N	N	N	00	N
29	20250325	130449	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1760	5	2	0.28	164725929	94349	41.42	1740	1772	1713	2280	1229	1755	1745.92	3.72	-18444	1863	1808	1707	1652	1551	1836	1680	572	525	1000	1220	1	1	55328313	974	-0.52	0.20	12	0.17	-3354.00	8648.00	4000	20240313	-56.00	1352	20250305	30.18	1772	-0.68	20250325	1352	30.18	20250305	3815	-53.87	20240326	1352	30.18	20250305	0.91	N	038540	1000	571 억	2058534	N	N	N	00	N
30	20250325	120449	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1724	-31	5	-1.77	88288414	50705	22.26	1740	1772	1713	2280	1229	1755	1741.22	3.72	-1062	1863	1808	1707	1652	1551	1836	1680	572	525	1000	1220	1	1	55328313	954	-0.51	0.20	12	0.09	-3354.00	8648.00	4000	20240313	-56.90	1352	20250305	27.51	1772	-2.71	20250325	1352	27.51	20250305	3815	-54.81	20240326	1352	27.51	20250305	0.91	N	038540	1000	571 억	2058534	N	N	N	00	N
31	20250325	110449	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1748	-7	5	-0.40	62712982	35869	15.75	1740	1772	1720	2280	1229	1755	1748.39	3.72	3230	1863	1808	1707	1652	1551	1836	1680	572	525	1000	1220	1	1	55328313	967	-0.52	0.20	12	0.06	-3354.00	8648.00	4000	20240313	-56.30	1352	20250305	29.29	1772	-1.35	20250325	1352	29.29	20250305	3815	-54.18	20240326	1352	29.29	20250305	0.91	N	038540	1000	571 억	2058534	N	N	N	00	N
32	20250325	100456	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1733	-22	5	-1.25	57489521	32867	14.43	1740	1772	1720	2280	1229	1755	1749.16	3.72	2550	1863	1808	1707	1652	1551	1836	1680	572	525	1000	1220	1	1	55328313	959	-0.52	0.20	12	0.06	-3354.00	8648.00	4000	20240313	-56.67	1352	20250305	28.18	1772	-2.20	20250325	1352	28.18	20250305	3815	-54.57	20240326	1352	28.18	20250305	0.91	N	038540	1000	571 억	2058534	N	N	N	00	N
33	20250325	090451	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1755	0	3	0.00	9929375	5688	2.50	1740	1755	1740	2280	1229	1755	1745.67	3.72	1628	1863	1808	1707	1652	1551	1836	1680	572	525	1000	1220	1	1	55328313	971	-0.52	0.20	12	0.01	-3354.00	8648.00	4000	20240313	-56.12	1352	20250305	29.81	1762	-0.40	20250324	1352	29.81	20250305	3815	-54.00	20240326	1352	29.81	20250305	0.91	N	038540	1000	571 억	2058534	N	N	N	00	N
34	20250324	160447	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1755	73	2	4.34	384777324	226726	34.53	1682	1762	1606	2185	1178	1682	1697.10	3.77	-25718	1849	1765	1630	1546	1411	1807	1588	572	503	1000	1170	1	1	55328313	971	-1.58	0.15	12	0.41	-1113.00	12066.00	4000	20240313	-56.12	1352	20250305	29.81	1762	-0.40	20250324	1352	29.81	20250305	3815	-54.00	20240326	1352	29.81	20250305	0.82	N	038540	1000	571 억	2084096	N	N	N	00	N
35	20250324	150451	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1753	71	2	4.22	297814917	177257	26.99	1682	1753	1606	2185	1178	1682	1680.13	3.77	-26893	1849	1765	1630	1546	1411	1807	1588	572	503	1000	1170	1	1	55328313	970	-1.58	0.15	12	0.32	-1113.00	12066.00	4000	20240313	-56.17	1352	20250305	29.66	1753	0.00	20250324	1352	29.66	20250305	3815	-54.05	20240326	1352	29.66	20250305	0.82	N	038540	1000	571 억	2084096	N	N	N	00	N
36	20250324	140451	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1680	-2	5	-0.12	156933397	95442	14.53	1682	1683	1606	2185	1178	1682	1644.28	3.77	-33237	1849	1765	1630	1546	1411	1807	1588	572	503	1000	1170	1	1	55328313	930	-1.51	0.14	12	0.17	-1113.00	12066.00	4000	20240313	-58.00	1352	20250305	24.26	1714	-1.98	20250321	1352	24.26	20250305	3815	-55.96	20240326	1352	24.26	20250305	0.82	N	038540	1000	571 억	2084096	N	N	N	00	N
37	20250324	130450	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1657	-25	5	-1.49	109930752	67305	10.25	1682	1682	1606	2185	1178	1682	1633.32	3.77	-20635	1849	1765	1630	1546	1411	1807	1588	572	503	1000	1170	1	1	55328313	917	-1.49	0.14	12	0.12	-1113.00	12066.00	4000	20240313	-58.57	1352	20250305	22.56	1714	-3.33	20250321	1352	22.56	20250305	3815	-56.57	20240326	1352	22.56	20250305	0.82	N	038540	1000	571 억	2084096	N	N	N	00	N
38	20250324	120450	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1632	-50	5	-2.97	85706256	52490	7.99	1682	1682	1606	2185	1178	1682	1632.81	3.77	-14045	1849	1765	1630	1546	1411	1807	1588	572	503	1000	1170	1	1	55328313	903	-1.47	0.14	12	0.09	-1113.00	12066.00	4000	20240313	-59.20	1352	20250305	20.71	1714	-4.78	20250321	1352	20.71	20250305	3815	-57.22	20240326	1352	20.71	20250305	0.82	N	038540	1000	571 억	2084096	N	N	N	00	N
39	20250324	110450	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1630	-52	5	-3.09	80971044	49580	7.55	1682	1682	1606	2185	1178	1682	1633.14	3.77	-12879	1849	1765	1630	1546	1411	1807	1588	572	503	1000	1170	1	1	55328313	902	-1.46	0.14	12	0.09	-1113.00	12066.00	4000	20240313	-59.25	1352	20250305	20.56	1714	-4.90	20250321	1352	20.56	20250305	3815	-57.27	20240326	1352	20.56	20250305	0.82	N	038540	1000	571 억	2084096	N	N	N	00	N
40	20250324	100448	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1616	-66	5	-3.92	59541301	36481	5.56	1682	1682	1606	2185	1178	1682	1632.12	3.77	-9876	1849	1765	1630	1546	1411	1807	1588	572	503	1000	1170	1	1	55328313	894	-1.45	0.13	12	0.07	-1113.00	12066.00	4000	20240313	-59.60	1352	20250305	19.53	1714	-5.72	20250321	1352	19.53	20250305	3815	-57.64	20240326	1352	19.53	20250305	0.82	N	038540	1000	571 억	2084096	N	N	N	00	N
41	20250324	090450	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1670	-12	5	-0.71	8641926	5168	0.79	1682	1682	1657	2185	1178	1682	1672.20	3.77	-1255	1849	1765	1630	1546	1411	1807	1588	572	503	1000	1170	1	1	55328313	924	-1.50	0.14	12	0.01	-1113.00	12066.00	4000	20240313	-58.25	1352	20250305	23.52	1714	-2.57	20250321	1352	23.52	20250305	3815	-56.23	20240326	1352	23.52	20250305	0.82	N	038540	1000	571 억	2084096	N	N	N	00	N
42	20250321	160506	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1682	177	2	11.76	1071537032	652756	161.02	1505	1714	1495	1956	1054	1505	1641.51	3.55	114690	1674	1589	1544	1459	1414	1567	1437	572	451	1000	1050	1	1	55328313	931	-1.51	0.14	12	1.18	-1113.00	12066.00	4000	20240313	-57.95	1352	20250305	24.41	1714	-1.87	20250321	1352	24.41	20250305	3815	-55.91	20240326	1352	24.41	20250305	0.76	N	038540	1000	571 억	1964198	N	N	N	00	N
43	20250321	150449	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1698	193	2	12.82	981452213	599757	147.95	1505	1707	1495	1956	1054	1505	1636.42	3.55	110482	1674	1589	1544	1459	1414	1567	1437	572	451	1000	1050	1	1	55328313	939	-1.53	0.14	12	1.08	-1113.00	12066.00	4000	20240313	-57.55	1352	20250305	25.59	1708	-0.59	20250319	1352	25.59	20250305	3815	-55.49	20240326	1352	25.59	20250305	0.76	N	038540	1000	571 억	1964198	N	N	N	00	N
44	20250321	140450	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1666	161	2	10.70	645858991	399102	98.45	1505	1689	1495	1956	1054	1505	1618.28	3.55	93875	1674	1589	1544	1459	1414	1567	1437	572	451	1000	1050	1	1	55328313	922	-1.50	0.14	12	0.72	-1113.00	12066.00	4000	20240313	-58.35	1352	20250305	23.22	1708	-2.46	20250319	1352	23.22	20250305	3815	-56.33	20240326	1352	23.22	20250305	0.76	N	038540	1000	571 억	1964198	N	N	N	00	N
45	20250321	130450	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1609	104	2	6.91	281181428	178631	44.06	1505	1630	1495	1956	1054	1505	1574.09	3.55	74673	1674	1589	1544	1459	1414	1567	1437	572	451	1000	1050	1	1	55328313	890	-1.45	0.13	12	0.32	-1113.00	12066.00	4000	20240313	-59.78	1352	20250305	19.01	1708	-5.80	20250319	1352	19.01	20250305	3815	-57.82	20240326	1352	19.01	20250305	0.76	N	038540	1000	571 억	1964198	N	N	N	00	N
46	20250321	120450	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1625	120	2	7.97	256696146	163402	40.31	1505	1630	1495	1956	1054	1505	1570.95	3.55	70193	1674	1589	1544	1459	1414	1567	1437	572	451	1000	1050	1	1	55328313	899	-1.46	0.13	12	0.30	-1113.00	12066.00	4000	20240313	-59.38	1352	20250305	20.19	1708	-4.86	20250319	1352	20.19	20250305	3815	-57.40	20240326	1352	20.19	20250305	0.76	N	038540	1000	571 억	1964198	N	N	N	00	N
47	20250321	110449	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1597	92	2	6.11	126938390	82674	20.39	1505	1598	1495	1956	1054	1505	1535.41	3.55	38465	1674	1589	1544	1459	1414	1567	1437	572	451	1000	1050	1	1	55328313	884	-1.43	0.13	12	0.15	-1113.00	12066.00	4000	20240313	-60.08	1352	20250305	18.12	1708	-6.50	20250319	1352	18.12	20250305	3815	-58.14	20240326	1352	18.12	20250305	0.76	N	038540	1000	571 억	1964198	N	N	N	00	N
48	20250321	100450	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1505	0	3	0.00	53483425	35480	8.75	1505	1543	1495	1956	1054	1505	1507.42	3.55	7865	1674	1589	1544	1459	1414	1567	1437	572	451	1000	1050	1	1	55328313	833	-1.35	0.12	12	0.06	-1113.00	12066.00	4000	20240313	-62.37	1352	20250305	11.32	1708	-11.89	20250319	1352	11.32	20250305	3815	-60.55	20240326	1352	11.32	20250305	0.76	N	038540	1000	571 억	1964198	N	N	N	00	N
49	20250321	090452	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1541	36	2	2.39	1472100	956	0.24	1505	1543	1505	1956	1054	1505	1539.85	3.55	-570	1674	1589	1544	1459	1414	1567	1437	572	451	1000	1050	1	1	55328313	853	-1.38	0.13	12	0.00	-1113.00	12066.00	4000	20240313	-61.48	1352	20250305	13.98	1708	-9.78	20250319	1352	13.98	20250305	3815	-59.61	20240326	1352	13.98	20250305	0.76	N	038540	1000	571 억	1964198	N	N	N	00	N
50	20250320	160743	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1505	-125	5	-7.67	625866287	403883	147.32	1629	1629	1499	2115	1141	1630	1549.62	3.67	-55074	1756	1692	1644	1580	1532	1669	1557	572	485	1000	1140	1	1	55328313	833	-1.35	0.12	12	0.73	-1113.00	12066.00	4000	20240313	-62.37	1352	20250305	11.32	1708	-11.89	20250319	1352	11.32	20250305	3815	-60.55	20240326	1352	11.32	20250305	0.78	N	038540	1000	571 억	2032032	N	N	N	00	N
51	20250320	150449	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1518	-112	5	-6.87	615226998	396818	144.74	1629	1629	1499	2115	1141	1630	1550.40	3.67	-50805	1756	1692	1644	1580	1532	1669	1557	572	485	1000	1140	1	1	55328313	840	-1.36	0.13	12	0.72	-1113.00	12066.00	4000	20240313	-62.05	1352	20250305	12.28	1708	-11.12	20250319	1352	12.28	20250305	3815	-60.21	20240326	1352	12.28	20250305	0.78	N	038540	1000	571 억	2032032	N	N	N	00	N
52	20250320	140451	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1520	-110	5	-6.75	502906842	322915	117.78	1629	1629	1499	2115	1141	1630	1557.40	3.67	-13984	1756	1692	1644	1580	1532	1669	1557	572	485	1000	1140	1	1	55328313	841	-1.37	0.13	12	0.58	-1113.00	12066.00	4000	20240313	-62.00	1352	20250305	12.43	1708	-11.01	20250319	1352	12.43	20250305	3815	-60.16	20240326	1352	12.43	20250305	0.78	N	038540	1000	571 억	2032032	N	N	N	00	N
53	20250320	130451	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1549	-81	5	-4.97	325315127	206470	75.31	1629	1629	1547	2115	1141	1630	1575.60	3.67	-27579	1756	1692	1644	1580	1532	1669	1557	572	485	1000	1140	1	1	55328313	857	-1.39	0.13	12	0.37	-1113.00	12066.00	4000	20240313	-61.27	1352	20250305	14.57	1708	-9.31	20250319	1352	14.57	20250305	3815	-59.40	20240326	1352	14.57	20250305	0.78	N	038540	1000	571 억	2032032	N	N	N	00	N
54	20250320	120449	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1561	-69	5	-4.23	294632327	186701	68.10	1629	1629	1550	2115	1141	1630	1578.10	3.67	-16505	1756	1692	1644	1580	1532	1669	1557	572	485	1000	1140	1	1	55328313	864	-1.40	0.13	12	0.34	-1113.00	12066.00	4000	20240313	-60.97	1352	20250305	15.46	1708	-8.61	20250319	1352	15.46	20250305	3815	-59.08	20240326	1352	15.46	20250305	0.78	N	038540	1000	571 억	2032032	N	N	N	00	N
55	20250320	110449	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1565	-65	5	-3.99	213854502	135023	49.25	1629	1629	1562	2115	1141	1630	1583.84	3.67	-5582	1756	1692	1644	1580	1532	1669	1557	572	485	1000	1140	1	1	55328313	866	-1.41	0.13	12	0.24	-1113.00	12066.00	4000	20240313	-60.88	1352	20250305	15.75	1708	-8.37	20250319	1352	15.75	20250305	3815	-58.98	20240326	1352	15.75	20250305	0.78	N	038540	1000	571 억	2032032	N	N	N	00	N
56	20250320	100448	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1583	-47	5	-2.88	142565672	89611	32.69	1629	1629	1575	2115	1141	1630	1590.94	3.67	4774	1756	1692	1644	1580	1532	1669	1557	572	485	1000	1140	1	1	55328313	876	-1.42	0.13	12	0.16	-1113.00	12066.00	4000	20240313	-60.43	1352	20250305	17.09	1708	-7.32	20250319	1352	17.09	20250305	3815	-58.51	20240326	1352	17.09	20250305	0.78	N	038540	1000	571 억	2032032	N	N	N	00	N
57	20250320	090451	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1607	-23	5	-1.41	10963668	6811	2.48	1629	1629	1600	2115	1141	1630	1609.70	3.67	3459	1756	1692	1644	1580	1532	1669	1557	572	485	1000	1140	1	1	55328313	889	-1.44	0.13	12	0.01	-1113.00	12066.00	4000	20240313	-59.82	1352	20250305	18.86	1708	-5.91	20250319	1352	18.86	20250305	3815	-57.88	20240326	1352	18.86	20250305	0.78	N	038540	1000	571 억	2032032	N	N	N	00	N
58	20250319	160447	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1630	-44	5	-2.63	448009220	273420	103.41	1644	1708	1596	2175	1172	1674	1638.54	3.75	-46287	1783	1728	1634	1579	1485	1756	1607	572	501	1000	1170	1	1	55328313	902	-1.46	0.14	12	0.49	-1113.00	12066.00	4000	20240313	-59.25	1352	20250305	20.56	1708	-4.57	20250319	1352	20.56	20250305	3835	-57.50	20240319	1352	20.56	20250305	0.75	N	038540	1000	571 억	2076267	N	N	N	00	N
59	20250319	150448	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1626	-48	5	-2.87	425959572	259901	98.30	1644	1708	1596	2175	1172	1674	1638.93	3.75	-38285	1783	1728	1634	1579	1485	1756	1607	572	501	1000	1170	1	1	55328313	900	-1.46	0.13	12	0.47	-1113.00	12066.00	4000	20240313	-59.35	1352	20250305	20.27	1708	-4.80	20250319	1352	20.27	20250305	3835	-57.60	20240319	1352	20.27	20250305	0.75	N	038540	1000	571 억	2076267	N	N	N	00	N
60	20250319	140449	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1616	-58	5	-3.46	348728725	211885	80.14	1644	1708	1596	2175	1172	1674	1645.84	3.75	-41742	1783	1728	1634	1579	1485	1756	1607	572	501	1000	1170	1	1	55328313	894	-1.45	0.13	12	0.38	-1113.00	12066.00	4000	20240313	-59.60	1352	20250305	19.53	1708	-5.39	20250319	1352	19.53	20250305	3835	-57.86	20240319	1352	19.53	20250305	0.75	N	038540	1000	571 억	2076267	N	N	N	00	N
61	20250319	130448	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1602	-72	5	-4.30	306146949	185368	70.11	1644	1708	1602	2175	1172	1674	1651.56	3.75	-39556	1783	1728	1634	1579	1485	1756	1607	572	501	1000	1170	1	1	55328313	886	-1.44	0.13	12	0.34	-1113.00	12066.00	4000	20240313	-59.95	1352	20250305	18.49	1708	-6.21	20250319	1352	18.49	20250305	3835	-58.23	20240319	1352	18.49	20250305	0.75	N	038540	1000	571 억	2076267	N	N	N	00	N
62	20250319	120447	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1625	-49	5	-2.93	247953673	149342	56.48	1644	1708	1615	2175	1172	1674	1660.31	3.75	-33597	1783	1728	1634	1579	1485	1756	1607	572	501	1000	1170	1	1	55328313	899	-1.46	0.13	12	0.27	-1113.00	12066.00	4000	20240313	-59.38	1352	20250305	20.19	1708	-4.86	20250319	1352	20.19	20250305	3835	-57.63	20240319	1352	20.19	20250305	0.75	N	038540	1000	571 억	2076267	N	N	N	00	N
63	20250319	110448	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1626	-48	5	-2.87	216400537	129924	49.14	1644	1708	1626	2175	1172	1674	1665.59	3.75	-22345	1783	1728	1634	1579	1485	1756	1607	572	501	1000	1170	1	1	55328313	900	-1.46	0.13	12	0.23	-1113.00	12066.00	4000	20240313	-59.35	1352	20250305	20.27	1708	-4.80	20250319	1352	20.27	20250305	3835	-57.60	20240319	1352	20.27	20250305	0.75	N	038540	1000	571 억	2076267	N	N	N	00	N
64	20250319	100449	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1644	-30	5	-1.79	164509229	98382	37.21	1644	1708	1631	2175	1172	1674	1672.15	3.75	-16366	1783	1728	1634	1579	1485	1756	1607	572	501	1000	1170	1	1	55328313	910	-1.48	0.14	12	0.18	-1113.00	12066.00	4000	20240313	-58.90	1352	20250305	21.60	1708	-3.75	20250319	1352	21.60	20250305	3835	-57.13	20240319	1352	21.60	20250305	0.75	N	038540	1000	571 억	2076267	N	N	N	00	N
65	20250319	090450	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1671	-3	5	-0.18	31392798	18980	7.18	1644	1671	1644	2175	1172	1674	1653.99	3.75	1142	1783	1728	1634	1579	1485	1756	1607	572	501	1000	1170	1	1	55328313	925	-1.50	0.14	12	0.03	-1113.00	12066.00	4000	20240313	-58.22	1352	20250305	23.59	1700	-1.71	20250313	1352	23.59	20250305	3835	-56.43	20240319	1352	23.59	20250305	0.75	N	038540	1000	571 억	2076267	N	N	N	00	N
66	20250318	160446	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1674	109	2	6.96	431384034	262621	226.92	1559	1689	1540	2030	1096	1565	1642.31	3.63	69510	1609	1587	1545	1523	1481	1598	1534	572	465	1000	1090	1	1	55328313	926	-1.50	0.14	12	0.47	-1113.00	12066.00	4000	20240313	-58.15	1352	20250305	23.82	1700	-1.53	20250313	1352	23.82	20250305	3835	-56.35	20240318	1352	23.82	20250305	0.73	N	038540	1000	571 억	2007247	N	N	N	00	N
67	20250318	150448	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1674	109	2	6.96	405513012	247141	213.55	1559	1689	1540	2030	1096	1565	1640.82	3.63	65811	1609	1587	1545	1523	1481	1598	1534	572	465	1000	1090	1	1	55328313	926	-1.50	0.14	12	0.45	-1113.00	12066.00	4000	20240313	-58.15	1352	20250305	23.82	1700	-1.53	20250313	1352	23.82	20250305	3835	-56.35	20240318	1352	23.82	20250305	0.73	N	038540	1000	571 억	2007247	N	N	N	00	N
68	20250318	140448	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1664	99	2	6.33	220376715	136742	118.16	1559	1670	1540	2030	1096	1565	1611.62	3.63	50522	1609	1587	1545	1523	1481	1598	1534	572	465	1000	1090	1	1	55328313	921	-1.50	0.14	12	0.25	-1113.00	12066.00	4000	20240313	-58.40	1352	20250305	23.08	1700	-2.12	20250313	1352	23.08	20250305	3835	-56.61	20240318	1352	23.08	20250305	0.73	N	038540	1000	571 억	2007247	N	N	N	00	N
69	20250318	130446	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1636	71	2	4.54	157816792	98571	85.17	1559	1642	1540	2030	1096	1565	1601.05	3.63	40048	1609	1587	1545	1523	1481	1598	1534	572	465	1000	1090	1	1	55328313	905	-1.47	0.14	12	0.18	-1113.00	12066.00	4000	20240313	-59.10	1352	20250305	21.01	1700	-3.76	20250313	1352	21.01	20250305	3835	-57.34	20240318	1352	21.01	20250305	0.73	N	038540	1000	571 억	2007247	N	N	N	00	N
70	20250318	120446	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1585	20	2	1.28	69078939	43740	37.79	1559	1611	1540	2030	1096	1565	1579.31	3.63	9432	1609	1587	1545	1523	1481	1598	1534	572	465	1000	1090	1	1	55328313	877	-1.42	0.13	12	0.08	-1113.00	12066.00	4000	20240313	-60.38	1352	20250305	17.23	1700	-6.76	20250313	1352	17.23	20250305	3835	-58.67	20240318	1352	17.23	20250305	0.73	N	038540	1000	571 억	2007247	N	N	N	00	N
71	20250318	110445	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1582	17	2	1.09	51981147	32917	28.44	1559	1611	1540	2030	1096	1565	1579.16	3.63	6649	1609	1587	1545	1523	1481	1598	1534	572	465	1000	1090	1	1	55328313	875	-1.42	0.13	12	0.06	-1113.00	12066.00	4000	20240313	-60.45	1352	20250305	17.01	1700	-6.94	20250313	1352	17.01	20250305	3835	-58.75	20240318	1352	17.01	20250305	0.73	N	038540	1000	571 억	2007247	N	N	N	00	N
72	20250318	100447	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1576	11	2	0.70	42839395	27142	23.45	1559	1611	1540	2030	1096	1565	1578.34	3.63	4093	1609	1587	1545	1523	1481	1598	1534	572	465	1000	1090	1	1	55328313	872	-1.42	0.13	12	0.05	-1113.00	12066.00	4000	20240313	-60.60	1352	20250305	16.57	1700	-7.29	20250313	1352	16.57	20250305	3835	-58.90	20240318	1352	16.57	20250305	0.73	N	038540	1000	571 억	2007247	N	N	N	00	N
73	20250318	090448	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1558	-7	5	-0.45	106852	69	0.06	1559	1559	1545	2030	1096	1565	1548.58	3.63	-2	1609	1587	1545	1523	1481	1598	1534	572	465	1000	1090	1	1	55328313	862	-1.40	0.13	12	0.00	-1113.00	12066.00	4000	20240313	-61.05	1352	20250305	15.24	1700	-8.35	20250313	1352	15.24	20250305	3835	-59.37	20240318	1352	15.24	20250305	0.73	N	038540	1000	571 억	2007247	N	N	N	00	N
74	20250317	160445	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1565	-1	5	-0.06	174175186	113536	8.85	1555	1567	1503	2035	1097	1566	1534.10	3.67	-21936	1608	1586	1558	1536	1508	1598	1548	572	469	1000	1090	1	1	55328313	866	-1.41	0.13	12	0.21	-1113.00	12066.00	4000	20240313	-60.88	1352	20250305	15.75	1700	-7.94	20250313	1352	15.75	20250305	3835	-59.19	20240318	1352	15.75	20250305	0.77	N	038540	1000	571 억	2029233	N	N	N	00	N
75	20250317	150445	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1556	-10	5	-0.64	157431822	102776	8.01	1555	1556	1503	2035	1097	1566	1531.80	3.67	-20546	1608	1586	1558	1536	1508	1598	1548	572	469	1000	1090	1	1	55328313	861	-1.40	0.13	12	0.19	-1113.00	12066.00	4000	20240313	-61.10	1352	20250305	15.09	1700	-8.47	20250313	1352	15.09	20250305	3835	-59.43	20240318	1352	15.09	20250305	0.77	N	038540	1000	571 억	2029233	N	N	N	00	N
76	20250317	140446	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1538	-28	5	-1.79	138532613	90478	7.06	1555	1556	1503	2035	1097	1566	1531.12	3.67	-22483	1608	1586	1558	1536	1508	1598	1548	572	469	1000	1090	1	1	55328313	851	-1.38	0.13	12	0.16	-1113.00	12066.00	4000	20240313	-61.55	1352	20250305	13.76	1700	-9.53	20250313	1352	13.76	20250305	3835	-59.90	20240318	1352	13.76	20250305	0.77	N	038540	1000	571 억	2029233	N	N	N	00	N
77	20250317	130445	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1541	-25	5	-1.60	135044380	88213	6.88	1555	1556	1503	2035	1097	1566	1530.89	3.67	-22436	1608	1586	1558	1536	1508	1598	1548	572	469	1000	1090	1	1	55328313	853	-1.38	0.13	12	0.16	-1113.00	12066.00	4000	20240313	-61.48	1352	20250305	13.98	1700	-9.35	20250313	1352	13.98	20250305	3835	-59.82	20240318	1352	13.98	20250305	0.77	N	038540	1000	571 억	2029233	N	N	N	00	N
78	20250317	120444	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1546	-20	5	-1.28	127243233	83150	6.48	1555	1556	1503	2035	1097	1566	1530.29	3.67	-24396	1608	1586	1558	1536	1508	1598	1548	572	469	1000	1090	1	1	55328313	855	-1.39	0.13	12	0.15	-1113.00	12066.00	4000	20240313	-61.35	1352	20250305	14.35	1700	-9.06	20250313	1352	14.35	20250305	3835	-59.69	20240318	1352	14.35	20250305	0.77	N	038540	1000	571 억	2029233	N	N	N	00	N
79	20250317	110445	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1551	-15	5	-0.96	104059417	68062	5.31	1555	1556	1503	2035	1097	1566	1528.89	3.67	-27542	1608	1586	1558	1536	1508	1598	1548	572	469	1000	1090	1	1	55328313	858	-1.39	0.13	12	0.12	-1113.00	12066.00	4000	20240313	-61.22	1352	20250305	14.72	1700	-8.76	20250313	1352	14.72	20250305	3835	-59.56	20240318	1352	14.72	20250305	0.77	N	038540	1000	571 억	2029233	N	N	N	00	N
80	20250317	100446	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1521	-45	5	-2.87	72569752	47460	3.70	1555	1555	1503	2035	1097	1566	1529.07	3.67	-14905	1608	1586	1558	1536	1508	1598	1548	572	469	1000	1090	1	1	55328313	842	-1.37	0.13	12	0.09	-1113.00	12066.00	4000	20240313	-61.98	1352	20250305	12.50	1700	-10.53	20250313	1352	12.50	20250305	3835	-60.34	20240318	1352	12.50	20250305	0.77	N	038540	1000	571 억	2029233	N	N	N	00	N
81	20250317	090445	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1545	-21	5	-1.34	5002910	3230	0.25	1555	1555	1544	2035	1097	1566	1548.89	3.67	-1237	1608	1586	1558	1536	1508	1598	1548	572	469	1000	1090	1	1	55328313	855	-1.39	0.13	12	0.01	-1113.00	12066.00	4000	20240313	-61.38	1352	20250305	14.28	1700	-9.12	20250313	1352	14.28	20250305	3835	-59.71	20240318	1352	14.28	20250305	0.77	N	038540	1000	571 억	2029233	N	N	N	00	N
82	20250314	160444	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1566	1	2	0.06	170087392	109240	11.38	1565	1580	1530	2030	1096	1565	1556.97	3.66	370	1815	1690	1575	1450	1335	1752	1512	572	465	1000	1090	1	1	55328313	866	-1.41	0.13	12	0.20	-1113.00	12066.00	4000	20240313	-60.85	1352	20250305	15.83	1700	-7.88	20250313	1352	15.83	20250305	3835	-59.17	20240318	1352	15.83	20250305	0.76	N	038540	1000	571 억	2023983	N	N	N	00	N
83	20250314	150446	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1567	2	2	0.13	163187749	104830	10.92	1565	1580	1530	2030	1096	1565	1556.69	3.66	330	1815	1690	1575	1450	1335	1752	1512	572	465	1000	1090	1	1	55328313	867	-1.41	0.13	12	0.19	-1113.00	12066.00	4000	20240313	-60.83	1352	20250305	15.90	1700	-7.82	20250313	1352	15.90	20250305	3835	-59.14	20240318	1352	15.90	20250305	0.76	N	038540	1000	571 억	2023983	N	N	N	00	N
84	20250314	140443	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1565	0	3	0.00	123618043	79605	8.29	1565	1567	1530	2030	1096	1565	1552.89	3.66	-4324	1815	1690	1575	1450	1335	1752	1512	572	465	1000	1090	1	1	55328313	866	-1.41	0.13	12	0.14	-1113.00	12066.00	4000	20240313	-60.88	1352	20250305	15.75	1700	-7.94	20250313	1352	15.75	20250305	3835	-59.19	20240318	1352	15.75	20250305	0.76	N	038540	1000	571 억	2023983	N	N	N	00	N
85	20250314	130443	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1557	-8	5	-0.51	108785676	70095	7.30	1565	1567	1530	2030	1096	1565	1551.97	3.66	-4823	1815	1690	1575	1450	1335	1752	1512	572	465	1000	1090	1	1	55328313	861	-1.40	0.13	12	0.13	-1113.00	12066.00	4000	20240313	-61.08	1352	20250305	15.16	1700	-8.41	20250313	1352	15.16	20250305	3835	-59.40	20240318	1352	15.16	20250305	0.76	N	038540	1000	571 억	2023983	N	N	N	00	N
86	20250314	120446	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1557	-8	5	-0.51	102573420	66112	6.89	1565	1567	1530	2030	1096	1565	1551.51	3.66	-4167	1815	1690	1575	1450	1335	1752	1512	572	465	1000	1090	1	1	55328313	861	-1.40	0.13	12	0.12	-1113.00	12066.00	4000	20240313	-61.08	1352	20250305	15.16	1700	-8.41	20250313	1352	15.16	20250305	3835	-59.40	20240318	1352	15.16	20250305	0.76	N	038540	1000	571 억	2023983	N	N	N	00	N
87	20250314	110443	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1552	-13	5	-0.83	76565134	49322	5.14	1565	1567	1530	2030	1096	1565	1552.35	3.66	-3574	1815	1690	1575	1450	1335	1752	1512	572	465	1000	1090	1	1	55328313	859	-1.39	0.13	12	0.09	-1113.00	12066.00	4000	20240313	-61.20	1352	20250305	14.79	1700	-8.71	20250313	1352	14.79	20250305	3835	-59.53	20240318	1352	14.79	20250305	0.76	N	038540	1000	571 억	2023983	N	N	N	00	N
88	20250314	100445	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1547	-18	5	-1.15	52381298	33722	3.51	1565	1567	1530	2030	1096	1565	1553.33	3.66	-2381	1815	1690	1575	1450	1335	1752	1512	572	465	1000	1090	1	1	55328313	856	-1.39	0.13	12	0.06	-1113.00	12066.00	4000	20240313	-61.33	1352	20250305	14.42	1700	-9.00	20250313	1352	14.42	20250305	3835	-59.66	20240318	1352	14.42	20250305	0.76	N	038540	1000	571 억	2023983	N	N	N	00	N
89	20250314	090446	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1567	2	2	0.13	4961242	3172	0.33	1565	1567	1555	2030	1096	1565	1564.07	3.66	-831	1815	1690	1575	1450	1335	1752	1512	572	465	1000	1090	1	1	55328313	867	-1.41	0.13	12	0.01	-1113.00	12066.00	4000	20240313	-60.83	1352	20250305	15.90	1700	-7.82	20250313	1352	15.90	20250305	3835	-59.14	20240318	1352	15.90	20250305	0.76	N	038540	1000	571 억	2023983	N	N	N	00	N
90	20250313	160441	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1565	104	2	7.12	1518713533	958001	1428.76	1461	1700	1460	1899	1023	1461	1585.30	3.55	67365	1603	1531	1466	1394	1329	1499	1362	572	438	1000	1020	1	1	55328313	866	-1.41	0.13	12	1.73	-1113.00	12066.00	4000	20240313	-60.88	1352	20250305	15.75	1700	-7.94	20250313	1352	15.75	20250305	4000	-60.88	20240313	1352	15.75	20250305	0.80	N	038540	1000	571 억	1961514	N	N	N	00	N
91	20250313	150442	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1569	108	2	7.39	1496656842	943894	1407.73	1461	1700	1460	1899	1023	1461	1585.62	3.55	65416	1603	1531	1466	1394	1329	1499	1362	572	438	1000	1020	1	1	55328313	868	-1.41	0.13	12	1.71	-1113.00	12066.00	4000	20240313	-60.78	1352	20250305	16.05	1700	-7.71	20250313	1352	16.05	20250305	4000	-60.78	20240313	1352	16.05	20250305	0.80	N	038540	1000	571 억	1961514	N	N	N	00	N
92	20250313	140441	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1550	89	2	6.09	1443728463	910047	1357.25	1461	1700	1460	1899	1023	1461	1586.43	3.55	62886	1603	1531	1466	1394	1329	1499	1362	572	438	1000	1020	1	1	55328313	858	-1.39	0.13	12	1.64	-1113.00	12066.00	4000	20240313	-61.25	1352	20250305	14.64	1700	-8.82	20250313	1352	14.64	20250305	4000	-61.25	20240313	1352	14.64	20250305	0.80	N	038540	1000	571 억	1961514	N	N	N	00	N
93	20250313	130441	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1555	94	2	6.43	1430253078	901327	1344.24	1461	1700	1460	1899	1023	1461	1586.83	3.55	60581	1603	1531	1466	1394	1329	1499	1362	572	438	1000	1020	1	1	55328313	860	-1.40	0.13	12	1.63	-1113.00	12066.00	4000	20240313	-61.12	1352	20250305	15.01	1700	-8.53	20250313	1352	15.01	20250305	4000	-61.12	20240313	1352	15.01	20250305	0.80	N	038540	1000	571 억	1961514	N	N	N	00	N
94	20250313	120441	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1564	103	2	7.05	1391877733	876621	1307.39	1461	1700	1460	1899	1023	1461	1587.78	3.55	52585	1603	1531	1466	1394	1329	1499	1362	572	438	1000	1020	1	1	55328313	865	-1.41	0.13	12	1.58	-1113.00	12066.00	4000	20240313	-60.90	1352	20250305	15.68	1700	-8.00	20250313	1352	15.68	20250305	4000	-60.90	20240313	1352	15.68	20250305	0.80	N	038540	1000	571 억	1961514	N	N	N	00	N
95	20250313	110441	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1593	132	2	9.03	1321626621	831937	1240.75	1461	1700	1460	1899	1023	1461	1588.61	3.55	39737	1603	1531	1466	1394	1329	1499	1362	572	438	1000	1020	1	1	55328313	881	-1.43	0.13	12	1.50	-1113.00	12066.00	4000	20240313	-60.18	1352	20250305	17.83	1700	-6.29	20250313	1352	17.83	20250305	4000	-60.18	20240313	1352	17.83	20250305	0.80	N	038540	1000	571 억	1961514	N	N	N	00	N
96	20250313	100441	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1513	52	2	3.56	88414905	58850	87.77	1461	1519	1460	1899	1023	1461	1502.38	3.55	5250	1603	1531	1466	1394	1329	1499	1362	572	438	1000	1020	1	1	55328313	837	-1.36	0.13	12	0.11	-1113.00	12066.00	4000	20240313	-62.17	1352	20250305	11.91	1618	-6.49	20250109	1352	11.91	20250305	4000	-62.17	20240313	1352	11.91	20250305	0.80	N	038540	1000	571 억	1961514	N	N	N	00	N
97	20250313	090442	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1485	24	2	1.64	3395174	2316	3.45	1461	1485	1460	1899	1023	1461	1465.96	3.55	119	1603	1531	1466	1394	1329	1499	1362	572	438	1000	1020	1	1	55328313	822	-1.33	0.12	12	0.00	-1113.00	12066.00	4000	20240313	-62.88	1352	20250305	9.84	1618	-8.22	20250109	1352	9.84	20250305	4000	-62.88	20240313	1352	9.84	20250305	0.80	N	038540	1000	571 억	1961514	N	N	N	00	N
98	20250312	160439	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1461	-64	5	-4.20	98648663	66469	53.21	1525	1538	1401	1982	1068	1525	1484.13	3.56	-4793	1597	1561	1539	1503	1481	1550	1492	572	457	1000	1060	1	1	55328313	808	-1.31	0.12	12	0.12	-1113.00	12066.00	4000	20240313	-63.48	1352	20250305	8.06	1618	-9.70	20250109	1352	8.06	20250305	4000	-63.48	20240313	1352	8.06	20250305	0.79	N	038540	1000	571 억	1967301	N	N	N	00	N
99	20250312	150439	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1478	-47	5	-3.08	83522038	56167	44.97	1525	1538	1401	1982	1068	1525	1487.03	3.56	-1976	1597	1561	1539	1503	1481	1550	1492	572	457	1000	1060	1	1	55328313	818	-1.33	0.12	12	0.10	-1113.00	12066.00	4000	20240313	-63.05	1352	20250305	9.32	1618	-8.65	20250109	1352	9.32	20250305	4000	-63.05	20240313	1352	9.32	20250305	0.79	N	038540	1000	571 억	1967301	N	N	N	00	N
100	20250312	140439	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1510	-15	5	-0.98	19360845	12704	10.17	1525	1538	1501	1982	1068	1525	1524.00	3.56	-3426	1597	1561	1539	1503	1481	1550	1492	572	457	1000	1060	1	1	55328313	835	-1.36	0.13	12	0.02	-1113.00	12066.00	4000	20240313	-62.25	1352	20250305	11.69	1618	-6.67	20250109	1352	11.69	20250305	4000	-62.25	20240313	1352	11.69	20250305	0.79	N	038540	1000	571 억	1967301	N	N	N	00	N
101	20250312	130439	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1517	-8	5	-0.52	14001308	9161	7.33	1525	1538	1501	1982	1068	1525	1528.36	3.56	-1100	1597	1561	1539	1503	1481	1550	1492	572	457	1000	1060	1	1	55328313	839	-1.36	0.13	12	0.02	-1113.00	12066.00	4000	20240313	-62.08	1352	20250305	12.20	1618	-6.24	20250109	1352	12.20	20250305	4000	-62.08	20240313	1352	12.20	20250305	0.79	N	038540	1000	571 억	1967301	N	N	N	00	N
102	20250312	120440	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1524	-1	5	-0.07	11189238	7311	5.85	1525	1538	1501	1982	1068	1525	1530.47	3.56	-431	1597	1561	1539	1503	1481	1550	1492	572	457	1000	1060	1	1	55328313	843	-1.37	0.13	12	0.01	-1113.00	12066.00	4000	20240313	-61.90	1352	20250305	12.72	1618	-5.81	20250109	1352	12.72	20250305	4000	-61.90	20240313	1352	12.72	20250305	0.79	N	038540	1000	571 억	1967301	N	N	N	00	N
103	20250312	110437	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1526	1	2	0.07	10074038	6580	5.27	1525	1538	1501	1982	1068	1525	1531.01	3.56	113	1597	1561	1539	1503	1481	1550	1492	572	457	1000	1060	1	1	55328313	844	-1.37	0.13	12	0.01	-1113.00	12066.00	4000	20240313	-61.85	1352	20250305	12.87	1618	-5.69	20250109	1352	12.87	20250305	4000	-61.85	20240313	1352	12.87	20250305	0.79	N	038540	1000	571 억	1967301	N	N	N	00	N
104	20250312	100439	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1536	11	2	0.72	7971139	5203	4.17	1525	1538	1501	1982	1068	1525	1532.03	3.56	-732	1597	1561	1539	1503	1481	1550	1492	572	457	1000	1060	1	1	55328313	850	-1.38	0.13	12	0.01	-1113.00	12066.00	4000	20240313	-61.60	1352	20250305	13.61	1618	-5.07	20250109	1352	13.61	20250305	4000	-61.60	20240313	1352	13.61	20250305	0.79	N	038540	1000	571 억	1967301	N	N	N	00	N
105	20250312	090440	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1535	10	2	0.66	2738696	1797	1.44	1525	1535	1501	1982	1068	1525	1524.04	3.56	80	1597	1561	1539	1503	1481	1550	1492	572	457	1000	1060	1	1	55328313	849	-1.38	0.13	12	0.00	-1113.00	12066.00	4000	20240313	-61.62	1352	20250305	13.54	1618	-5.13	20250109	1352	13.54	20250305	4000	-61.62	20240313	1352	13.54	20250305	0.79	N	038540	1000	571 억	1967301	N	N	N	00	N
106	20250311	160435	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1525	-30	5	-1.93	192096893	124464	54.63	1550	1575	1517	2020	1089	1555	1543.44	3.58	-13852	1680	1617	1509	1446	1338	1649	1478	572	465	1000	1080	1	1	55328313	844	-1.37	0.13	12	0.22	-1113.00	12066.00	4000	20240313	-61.87	1352	20250305	12.80	1618	-5.75	20250109	1352	12.80	20250305	4000	-61.87	20240313	1352	12.80	20250305	0.84	N	038540	1000	571 억	1981712	N	N	N	00	N
107	20250311	150437	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1556	1	2	0.06	156023931	100993	44.33	1550	1575	1517	2020	1089	1555	1544.90	3.58	-15323	1680	1617	1509	1446	1338	1649	1478	572	465	1000	1080	1	1	55328313	861	-1.40	0.13	12	0.18	-1113.00	12066.00	4000	20240313	-61.10	1352	20250305	15.09	1618	-3.83	20250109	1352	15.09	20250305	4000	-61.10	20240313	1352	15.09	20250305	0.84	N	038540	1000	571 억	1981712	N	N	N	00	N
108	20250311	140437	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1553	-2	5	-0.13	135461883	87693	38.49	1550	1575	1517	2020	1089	1555	1544.73	3.58	-16568	1680	1617	1509	1446	1338	1649	1478	572	465	1000	1080	1	1	55328313	859	-1.40	0.13	12	0.16	-1113.00	12066.00	4000	20240313	-61.17	1352	20250305	14.87	1618	-4.02	20250109	1352	14.87	20250305	4000	-61.17	20240313	1352	14.87	20250305	0.84	N	038540	1000	571 억	1981712	N	N	N	00	N
109	20250311	130437	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1550	-5	5	-0.32	130864223	84733	37.19	1550	1575	1517	2020	1089	1555	1544.43	3.58	-16346	1680	1617	1509	1446	1338	1649	1478	572	465	1000	1080	1	1	55328313	858	-1.39	0.13	12	0.15	-1113.00	12066.00	4000	20240313	-61.25	1352	20250305	14.64	1618	-4.20	20250109	1352	14.64	20250305	4000	-61.25	20240313	1352	14.64	20250305	0.84	N	038540	1000	571 억	1981712	N	N	N	00	N
110	20250311	120437	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1555	0	3	0.00	114837948	74420	32.66	1550	1575	1517	2020	1089	1555	1543.11	3.58	-14325	1680	1617	1509	1446	1338	1649	1478	572	465	1000	1080	1	1	55328313	860	-1.40	0.13	12	0.13	-1113.00	12066.00	4000	20240313	-61.12	1352	20250305	15.01	1618	-3.89	20250109	1352	15.01	20250305	4000	-61.12	20240313	1352	15.01	20250305	0.84	N	038540	1000	571 억	1981712	N	N	N	00	N
111	20250311	110437	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1532	-23	5	-1.48	85689700	55503	24.36	1550	1575	1517	2020	1089	1555	1543.88	3.58	-8312	1680	1617	1509	1446	1338	1649	1478	572	465	1000	1080	1	1	55328313	848	-1.38	0.13	12	0.10	-1113.00	12066.00	4000	20240313	-61.70	1352	20250305	13.31	1618	-5.32	20250109	1352	13.31	20250305	4000	-61.70	20240313	1352	13.31	20250305	0.84	N	038540	1000	571 억	1981712	N	N	N	00	N
112	20250311	100437	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1545	-10	5	-0.64	59644377	38523	16.91	1550	1575	1517	2020	1089	1555	1548.28	3.58	-1742	1680	1617	1509	1446	1338	1649	1478	572	465	1000	1080	1	1	55328313	855	-1.39	0.13	12	0.07	-1113.00	12066.00	4000	20240313	-61.38	1352	20250305	14.28	1618	-4.51	20250109	1352	14.28	20250305	4000	-61.38	20240313	1352	14.28	20250305	0.84	N	038540	1000	571 억	1981712	N	N	N	00	N
113	20250311	090438	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1555	0	3	0.00	7158406	4625	2.03	1550	1555	1540	2020	1089	1555	1547.76	3.58	1892	1680	1617	1509	1446	1338	1649	1478	572	465	1000	1080	1	1	55328313	860	-1.40	0.13	12	0.01	-1113.00	12066.00	4000	20240313	-61.12	1352	20250305	15.01	1618	-3.89	20250109	1352	15.01	20250305	4000	-61.12	20240313	1352	15.01	20250305	0.84	N	038540	1000	571 억	1981712	N	N	N	00	N
114	20250310	160433	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1555	104	2	7.17	337805455	224531	24.77	1451	1572	1401	1886	1016	1451	1504.48	3.48	54889	1679	1564	1475	1360	1271	1622	1418	572	435	1000	1010	1	1	55328313	860	-1.40	0.13	12	0.41	-1113.00	12066.00	4000	20240313	-61.12	1352	20250305	15.01	1618	-3.89	20250109	1352	15.01	20250305	4000	-61.12	20240313	1352	15.01	20250305	0.85	N	038540	1000	571 억	1922800	N	N	N	00	N
115	20250310	150436	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1526	75	2	5.17	216099651	145979	16.11	1451	1540	1401	1886	1016	1451	1480.35	3.48	30214	1679	1564	1475	1360	1271	1622	1418	572	435	1000	1010	1	1	55328313	844	-1.37	0.13	12	0.26	-1113.00	12066.00	4000	20240313	-61.85	1352	20250305	12.87	1618	-5.69	20250109	1352	12.87	20250305	4000	-61.85	20240313	1352	12.87	20250305	0.85	N	038540	1000	571 억	1922800	N	N	N	00	N
116	20250310	140435	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1499	48	2	3.31	161321634	109806	12.11	1451	1540	1401	1886	1016	1451	1469.15	3.48	21298	1679	1564	1475	1360	1271	1622	1418	572	435	1000	1010	1	1	55328313	829	-1.35	0.12	12	0.20	-1113.00	12066.00	4000	20240313	-62.52	1352	20250305	10.87	1618	-7.35	20250109	1352	10.87	20250305	4000	-62.52	20240313	1352	10.87	20250305	0.85	N	038540	1000	571 억	1922800	N	N	N	00	N
117	20250310	130434	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1496	45	2	3.10	142847827	97467	10.75	1451	1540	1401	1886	1016	1451	1465.60	3.48	19157	1679	1564	1475	1360	1271	1622	1418	572	435	1000	1010	1	1	55328313	828	-1.34	0.12	12	0.18	-1113.00	12066.00	4000	20240313	-62.60	1352	20250305	10.65	1618	-7.54	20250109	1352	10.65	20250305	4000	-62.60	20240313	1352	10.65	20250305	0.85	N	038540	1000	571 억	1922800	N	N	N	00	N
118	20250310	120434	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1477	26	2	1.79	80987142	56077	6.19	1451	1478	1401	1886	1016	1451	1444.21	3.48	-2080	1679	1564	1475	1360	1271	1622	1418	572	435	1000	1010	1	1	55328313	817	-1.33	0.12	12	0.10	-1113.00	12066.00	4000	20240313	-63.08	1352	20250305	9.25	1618	-8.71	20250109	1352	9.25	20250305	4000	-63.08	20240313	1352	9.25	20250305	0.85	N	038540	1000	571 억	1922800	N	N	N	00	N
119	20250310	110433	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1446	-5	5	-0.34	51464047	35797	3.95	1451	1458	1401	1886	1016	1451	1437.66	3.48	-391	1679	1564	1475	1360	1271	1622	1418	572	435	1000	1010	1	1	55328313	800	-1.30	0.12	12	0.06	-1113.00	12066.00	4000	20240313	-63.85	1352	20250305	6.95	1618	-10.63	20250109	1352	6.95	20250305	4000	-63.85	20240313	1352	6.95	20250305	0.85	N	038540	1000	571 억	1922800	N	N	N	00	N
120	20250310	100434	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1456	5	2	0.34	35331768	24662	2.72	1451	1458	1401	1886	1016	1451	1432.64	3.48	-509	1679	1564	1475	1360	1271	1622	1418	572	435	1000	1010	1	1	55328313	806	-1.31	0.12	12	0.04	-1113.00	12066.00	4000	20240313	-63.60	1352	20250305	7.69	1618	-10.01	20250109	1352	7.69	20250305	4000	-63.60	20240313	1352	7.69	20250305	0.85	N	038540	1000	571 억	1922800	N	N	N	00	N
121	20250310	090435	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1439	-12	5	-0.83	1702030	1176	0.13	1451	1451	1434	1886	1016	1451	1447.30	3.48	-413	1679	1564	1475	1360	1271	1622	1418	572	435	1000	1010	1	1	55328313	796	-1.29	0.12	12	0.00	-1113.00	12066.00	4000	20240313	-64.03	1352	20250305	6.43	1618	-11.06	20250109	1352	6.43	20250305	4000	-64.03	20240313	1352	6.43	20250305	0.85	N	038540	1000	571 억	1922800	N	N	N	00	N
122	20250307	160433	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1451	52	2	3.72	1328902735	902765	3871.37	1409	1590	1386	1818	980	1399	1472.04	3.32	87415	1429	1414	1395	1380	1361	1421	1387	572	419	1000	970	1	1	55328313	803	-1.30	0.12	12	1.63	-1113.00	12066.00	4000	20240313	-63.73	1352	20250305	7.32	1618	-10.32	20250109	1352	7.32	20250305	4000	-63.73	20240313	1352	7.32	20250305	0.84	N	038540	1000	571 억	1835792	N	N	N	00	N
123	20250307	150435	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1420	21	2	1.50	1257503808	852839	3657.27	1409	1590	1386	1818	980	1399	1474.49	3.32	75941	1429	1414	1395	1380	1361	1421	1387	572	419	1000	970	1	1	55328313	786	-1.28	0.12	12	1.54	-1113.00	12066.00	4000	20240313	-64.50	1352	20250305	5.03	1618	-12.24	20250109	1352	5.03	20250305	4000	-64.50	20240313	1352	5.03	20250305	0.84	N	038540	1000	571 억	1835792	N	N	N	00	N
124	20250307	140433	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1413	14	2	1.00	160348640	114295	490.14	1409	1413	1386	1818	980	1399	1402.94	3.32	22077	1429	1414	1395	1380	1361	1421	1387	572	419	1000	970	1	1	55328313	782	-1.27	0.12	12	0.21	-1113.00	12066.00	4000	20240313	-64.67	1352	20250305	4.51	1618	-12.67	20250109	1352	4.51	20250305	4000	-64.67	20240313	1352	4.51	20250305	0.84	N	038540	1000	571 억	1835792	N	N	N	00	N
125	20250307	130434	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1402	3	2	0.21	106120341	75718	324.71	1409	1409	1386	1818	980	1399	1401.52	3.32	7502	1429	1414	1395	1380	1361	1421	1387	572	419	1000	970	1	1	55328313	776	-1.26	0.12	12	0.14	-1113.00	12066.00	4000	20240313	-64.95	1352	20250305	3.70	1618	-13.35	20250109	1352	3.70	20250305	4000	-64.95	20240313	1352	3.70	20250305	0.84	N	038540	1000	571 억	1835792	N	N	N	00	N
126	20250307	120435	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1402	3	2	0.21	99727014	71155	305.14	1409	1409	1386	1818	980	1399	1401.55	3.32	7696	1429	1414	1395	1380	1361	1421	1387	572	419	1000	970	1	1	55328313	776	-1.26	0.12	12	0.13	-1113.00	12066.00	4000	20240313	-64.95	1352	20250305	3.70	1618	-13.35	20250109	1352	3.70	20250305	4000	-64.95	20240313	1352	3.70	20250305	0.84	N	038540	1000	571 억	1835792	N	N	N	00	N
127	20250307	110434	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1403	4	2	0.29	96686373	68986	295.84	1409	1409	1386	1818	980	1399	1401.54	3.32	7773	1429	1414	1395	1380	1361	1421	1387	572	419	1000	970	1	1	55328313	776	-1.26	0.12	12	0.12	-1113.00	12066.00	4000	20240313	-64.92	1352	20250305	3.77	1618	-13.29	20250109	1352	3.77	20250305	4000	-64.92	20240313	1352	3.77	20250305	0.84	N	038540	1000	571 억	1835792	N	N	N	00	N
128	20250307	100432	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1396	-3	5	-0.21	96480166	68839	295.21	1409	1409	1386	1818	980	1399	1401.53	3.32	7897	1429	1414	1395	1380	1361	1421	1387	572	419	1000	970	1	1	55328313	772	-1.25	0.12	12	0.12	-1113.00	12066.00	4000	20240313	-65.10	1352	20250305	3.25	1618	-13.72	20250109	1352	3.25	20250305	4000	-65.10	20240313	1352	3.25	20250305	0.84	N	038540	1000	571 억	1835792	N	N	N	00	N
129	20250307	090435	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1408	9	2	0.64	139429	99	0.42	1409	1409	1408	1818	980	1399	1408.37	3.32	-62	1429	1414	1395	1380	1361	1421	1387	572	419	1000	970	1	1	55328313	779	-1.27	0.12	12	0.00	-1113.00	12066.00	4000	20240313	-64.80	1352	20250305	4.14	1618	-12.98	20250109	1352	4.14	20250305	4000	-64.80	20240313	1352	4.14	20250305	0.84	N	038540	1000	571 억	1835792	N	N	N	00	N
130	20250306	160432	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1399	22	2	1.60	32375933	23319	30.97	1377	1410	1376	1790	964	1377	1388.39	3.31	4623	1396	1386	1369	1359	1342	1391	1364	572	413	1000	960	1	1	55328313	774	-1.26	0.12	12	0.04	-1113.00	12066.00	4000	20240313	-65.03	1352	20250305	3.48	1618	-13.54	20250109	1352	3.48	20250305	4000	-65.03	20240313	1352	3.48	20250305	0.82	N	038540	1000	571 억	1831169	N	N	N	00	N
131	20250306	150432	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1393	16	2	1.16	28974062	20884	27.74	1377	1410	1376	1790	964	1377	1387.38	3.31	3819	1396	1386	1369	1359	1342	1391	1364	572	413	1000	960	1	1	55328313	771	-1.25	0.12	12	0.04	-1113.00	12066.00	4000	20240313	-65.18	1352	20250305	3.03	1618	-13.91	20250109	1352	3.03	20250305	4000	-65.18	20240313	1352	3.03	20250305	0.82	N	038540	1000	571 억	1831169	N	N	N	00	N
132	20250306	140431	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1385	8	2	0.58	14691894	10632	14.12	1377	1410	1376	1790	964	1377	1381.86	3.31	-340	1396	1386	1369	1359	1342	1391	1364	572	413	1000	960	1	1	55328313	766	-1.24	0.11	12	0.02	-1113.00	12066.00	4000	20240313	-65.38	1352	20250305	2.44	1618	-14.40	20250109	1352	2.44	20250305	4000	-65.38	20240313	1352	2.44	20250305	0.82	N	038540	1000	571 억	1831169	N	N	N	00	N
133	20250306	130431	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1377	0	3	0.00	6058285	4396	5.84	1377	1410	1376	1790	964	1377	1378.14	3.31	-400	1396	1386	1369	1359	1342	1391	1364	572	413	1000	960	1	1	55328313	762	-1.24	0.11	12	0.01	-1113.00	12066.00	4000	20240313	-65.57	1352	20250305	1.85	1618	-14.89	20250109	1352	1.85	20250305	4000	-65.57	20240313	1352	1.85	20250305	0.82	N	038540	1000	571 억	1831169	N	N	N	00	N
134	20250306	120431	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1385	8	2	0.58	4215594	3058	4.06	1377	1410	1376	1790	964	1377	1378.55	3.31	-500	1396	1386	1369	1359	1342	1391	1364	572	413	1000	960	1	1	55328313	766	-1.24	0.11	12	0.01	-1113.00	12066.00	4000	20240313	-65.38	1352	20250305	2.44	1618	-14.40	20250109	1352	2.44	20250305	4000	-65.38	20240313	1352	2.44	20250305	0.82	N	038540	1000	571 억	1831169	N	N	N	00	N
135	20250306	110429	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1377	0	3	0.00	4149119	3010	4.00	1377	1410	1376	1790	964	1377	1378.44	3.31	-486	1396	1386	1369	1359	1342	1391	1364	572	413	1000	960	1	1	55328313	762	-1.24	0.11	12	0.01	-1113.00	12066.00	4000	20240313	-65.57	1352	20250305	1.85	1618	-14.89	20250109	1352	1.85	20250305	4000	-65.57	20240313	1352	1.85	20250305	0.82	N	038540	1000	571 억	1831169	N	N	N	00	N
136	20250306	100431	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1378	1	2	0.07	1725389	1251	1.66	1377	1410	1376	1790	964	1377	1379.21	3.31	-34	1396	1386	1369	1359	1342	1391	1364	572	413	1000	960	1	1	55328313	762	-1.24	0.11	12	0.00	-1113.00	12066.00	4000	20240313	-65.55	1352	20250305	1.92	1618	-14.83	20250109	1352	1.92	20250305	4000	-65.55	20240313	1352	1.92	20250305	0.82	N	038540	1000	571 억	1831169	N	N	N	00	N
137	20250306	090433	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1383	6	2	0.44	1207312	876	1.16	1377	1410	1377	1790	964	1377	1378.21	3.31	188	1396	1386	1369	1359	1342	1391	1364	572	413	1000	960	1	1	55328313	765	-1.24	0.11	12	0.00	-1113.00	12066.00	4000	20240313	-65.43	1352	20250305	2.29	1618	-14.52	20250109	1352	2.29	20250305	4000	-65.43	20240313	1352	2.29	20250305	0.82	N	038540	1000	571 억	1831169	N	N	N	00	N
138	20250305	160427	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1377	18	2	1.32	102543475	75284	44.63	1359	1379	1352	1766	952	1359	1362.09	3.33	-8704	1417	1388	1373	1344	1329	1380	1336	572	407	1000	950	1	1	55328313	762	-1.24	0.11	12	0.14	-1113.00	12066.00	4000	20240313	-65.57	1352	20250305	1.85	1618	-14.89	20250109	1352	1.85	20250305	4000	-65.57	20240313	1352	1.85	20250305	0.82	N	038540	1000	571 억	1839914	N	N	N	00	N
139	20250305	150429	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1376	17	2	1.25	92556850	68020	40.32	1359	1379	1352	1766	952	1359	1360.73	3.33	-6916	1417	1388	1373	1344	1329	1380	1336	572	407	1000	950	1	1	55328313	761	-1.24	0.11	12	0.12	-1113.00	12066.00	4000	20240313	-65.60	1352	20250305	1.78	1618	-14.96	20250109	1352	1.78	20250305	4000	-65.60	20240313	1352	1.78	20250305	0.82	N	038540	1000	571 억	1839914	N	N	N	00	N
140	20250305	140427	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1360	1	2	0.07	79969382	58785	34.85	1359	1377	1352	1766	952	1359	1360.37	3.33	-5814	1417	1388	1373	1344	1329	1380	1336	572	407	1000	950	1	1	55328313	752	-1.22	0.11	12	0.11	-1113.00	12066.00	4000	20240313	-66.00	1352	20250305	0.59	1618	-15.95	20250109	1352	0.59	20250305	4000	-66.00	20240313	1352	0.59	20250305	0.82	N	038540	1000	571 억	1839914	N	N	N	00	N
141	20250305	130426	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1358	-1	5	-0.07	79577445	58497	34.68	1359	1377	1352	1766	952	1359	1360.37	3.33	-6060	1417	1388	1373	1344	1329	1380	1336	572	407	1000	950	1	1	55328313	751	-1.22	0.11	12	0.11	-1113.00	12066.00	4000	20240313	-66.05	1352	20250305	0.44	1618	-16.07	20250109	1352	0.44	20250305	4000	-66.05	20240313	1352	0.44	20250305	0.82	N	038540	1000	571 억	1839914	N	N	N	00	N
142	20250305	120428	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1359	0	3	0.00	76927022	56543	33.52	1359	1377	1352	1766	952	1359	1360.50	3.33	-5113	1417	1388	1373	1344	1329	1380	1336	572	407	1000	950	1	1	55328313	752	-1.22	0.11	12	0.10	-1113.00	12066.00	4000	20240313	-66.03	1352	20250305	0.52	1618	-16.01	20250109	1352	0.52	20250305	4000	-66.03	20240313	1352	0.52	20250305	0.82	N	038540	1000	571 억	1839914	N	N	N	00	N
143	20250305	110425	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1361	2	2	0.15	54549024	40029	23.73	1359	1377	1354	1766	952	1359	1362.74	3.33	-3175	1417	1388	1373	1344	1329	1380	1336	572	407	1000	950	1	1	55328313	753	-1.22	0.11	12	0.07	-1113.00	12066.00	4000	20240313	-65.97	1354	20250305	0.52	1618	-15.88	20250109	1354	0.52	20250305	4000	-65.97	20240313	1354	0.52	20250305	0.82	N	038540	1000	571 억	1839914	N	N	N	00	N
144	20250305	100428	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1361	2	2	0.15	49618229	36402	21.58	1359	1377	1354	1766	952	1359	1363.06	3.33	-3216	1417	1388	1373	1344	1329	1380	1336	572	407	1000	950	1	1	55328313	753	-1.22	0.11	12	0.07	-1113.00	12066.00	4000	20240313	-65.97	1354	20250305	0.52	1618	-15.88	20250109	1354	0.52	20250305	4000	-65.97	20240313	1354	0.52	20250305	0.82	N	038540	1000	571 억	1839914	N	N	N	00	N
145	20250305	090425	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1372	13	2	0.96	35568	26	0.02	1359	1372	1359	1766	952	1359	1368.00	3.33	23	1417	1388	1373	1344	1329	1380	1336	572	407	1000	950	1	1	55328313	759	-1.23	0.11	12	0.00	-1113.00	12066.00	4000	20240313	-65.70	1357	20241209	1.11	1618	-15.20	20250109	1358	1.03	20250304	4000	-65.70	20240313	1357	1.11	20241209	0.82	N	038540	1000	571 억	1839914	N	N	N	00	N
146	20250304	160423	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1359	-38	5	-2.72	231004163	168684	104.54	1397	1402	1358	1816	978	1397	1369.46	3.18	-41337	1464	1430	1401	1367	1338	1416	1353	572	419	1000	970	1	1	55328313	752	-1.22	0.11	12	0.30	-1113.00	12066.00	4000	20240313	-66.03	1357	20241209	0.15	1618	-16.01	20250109	1358	0.07	20250304	4000	-66.03	20240313	1357	0.15	20241209	0.86	N	038540	1000	571 억	1761250	N	N	N	00	N
147	20250304	150421	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1374	-23	5	-1.65	170674609	124408	77.10	1397	1402	1361	1816	978	1397	1371.89	3.18	-34827	1464	1430	1401	1367	1338	1416	1353	572	419	1000	970	1	1	55328313	760	-1.23	0.11	12	0.22	-1113.00	12066.00	4000	20240313	-65.65	1357	20241209	1.25	1618	-15.08	20250109	1361	0.96	20250304	4000	-65.65	20240313	1357	1.25	20241209	0.86	N	038540	1000	571 억	1761250	N	N	N	00	N
148	20250304	140423	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1397	0	3	0.00	114291253	83364	51.66	1397	1402	1361	1816	978	1397	1370.99	3.18	-22720	1464	1430	1401	1367	1338	1416	1353	572	419	1000	970	1	1	55328313	773	-1.26	0.12	12	0.15	-1113.00	12066.00	4000	20240313	-65.07	1357	20241209	2.95	1618	-13.66	20250109	1361	2.65	20250304	4000	-65.07	20240313	1357	2.95	20241209	0.86	N	038540	1000	571 억	1761250	N	N	N	00	N
149	20250304	130422	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1402	5	2	0.36	103825833	75835	47.00	1397	1402	1361	1816	978	1397	1369.10	3.18	-16878	1464	1430	1401	1367	1338	1416	1353	572	419	1000	970	1	1	55328313	776	-1.26	0.12	12	0.14	-1113.00	12066.00	4000	20240313	-64.95	1357	20241209	3.32	1618	-13.35	20250109	1361	3.01	20250304	4000	-64.95	20240313	1357	3.32	20241209	0.86	N	038540	1000	571 억	1761250	N	N	N	00	N
150	20250304	120420	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1373	-24	5	-1.72	35595159	25917	16.06	1397	1402	1363	1816	978	1397	1373.43	3.18	-11019	1464	1430	1401	1367	1338	1416	1353	572	419	1000	970	1	1	55328313	760	-1.23	0.11	12	0.05	-1113.00	12066.00	4000	20240313	-65.68	1357	20241209	1.18	1618	-15.14	20250109	1363	0.73	20250304	4000	-65.68	20240313	1357	1.18	20241209	0.86	N	038540	1000	571 억	1761250	N	N	N	00	N
151	20250304	110422	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1370	-27	5	-1.93	25229268	18351	11.37	1397	1402	1363	1816	978	1397	1374.82	3.18	-9567	1464	1430	1401	1367	1338	1416	1353	572	419	1000	970	1	1	55328313	758	-1.23	0.11	12	0.03	-1113.00	12066.00	4000	20240313	-65.75	1357	20241209	0.96	1618	-15.33	20250109	1363	0.51	20250304	4000	-65.75	20240313	1357	0.96	20241209	0.86	N	038540	1000	571 억	1761250	N	N	N	00	N
152	20250304	100419	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1378	-19	5	-1.36	18417118	13386	8.30	1397	1402	1363	1816	978	1397	1375.85	3.18	-4945	1464	1430	1401	1367	1338	1416	1353	572	419	1000	970	1	1	55328313	762	-1.24	0.11	12	0.02	-1113.00	12066.00	4000	20240313	-65.55	1357	20241209	1.55	1618	-14.83	20250109	1363	1.10	20250304	4000	-65.55	20240313	1357	1.55	20241209	0.86	N	038540	1000	571 억	1761250	N	N	N	00	N
153	20250304	090418	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1382	-15	5	-1.07	1309171	944	0.59	1397	1397	1382	1816	978	1397	1386.83	3.18	-162	1464	1430	1401	1367	1338	1416	1353	572	419	1000	970	1	1	55328313	765	-1.24	0.11	12	0.00	-1113.00	12066.00	4000	20240313	-65.45	1357	20241209	1.84	1618	-14.59	20250109	1372	0.73	20250228	4000	-65.45	20240313	1357	1.84	20241209	0.86	N	038540	1000	571 억	1761250	N	N	N	00	N

65 KiB Raw Blame History

65 KiB

Raw Blame History