KissMeData/085810/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250331	141922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	601	-21	5	-3.38	324472585	538891	76.61	615	621	597	808	436	622	602.11	1.08	73660	660	641	621	602	582	631	592	253	186	500	380	1	1	49856389	300	-1.45	0.74	12	1.08	-415.00	815.00	1890	20250226	-68.20	570	20241206	5.44	1890	-68.20	20250226	597	0.67	20250331	1890	-68.20	20250226	570	5.44	20241206	Y	085810	500	253 억	536497	N	N	N	00	N
3	20250328	160716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	622	-9	5	-1.43	431298742	702722	123.33	631	640	601	820	442	631	613.75	0.30	-20108	651	641	630	620	609	646	625	251	189	500	390	1	1	49386023	307	-1.50	0.76	12	1.42	-415.00	815.00	1890	20250226	-67.09	570	20241206	9.12	1890	-67.09	20250226	601	3.49	20250328	1890	-67.09	20250226	570	9.12	20241206	N	085810	500	250 억	146328	N	N	N	00	N
4	20250328	150720	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	615	-16	5	-2.54	367772964	599726	105.25	631	640	601	820	442	631	613.23	0.30	-15735	651	641	630	620	609	646	625	251	189	500	390	1	1	49386023	304	-1.48	0.75	12	1.21	-415.00	815.00	1890	20250226	-67.46	570	20241206	7.89	1890	-67.46	20250226	601	2.33	20250328	1890	-67.46	20250226	570	7.89	20241206	N	085810	500	250 억	146328	N	N	N	00	N
5	20250328	140721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	612	-19	5	-3.01	339991572	554372	97.29	631	640	601	820	442	631	613.29	0.30	-24245	651	641	630	620	609	646	625	251	189	500	390	1	1	49386023	302	-1.47	0.75	12	1.12	-415.00	815.00	1890	20250226	-67.62	570	20241206	7.37	1890	-67.62	20250226	601	1.83	20250328	1890	-67.62	20250226	570	7.37	20241206	N	085810	500	250 억	146328	N	N	N	00	N
6	20250328	130720	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	611	-20	5	-3.17	322905742	526328	92.37	631	640	601	820	442	631	613.51	0.30	-28166	651	641	630	620	609	646	625	251	189	500	390	1	1	49386023	302	-1.47	0.75	12	1.07	-415.00	815.00	1890	20250226	-67.67	570	20241206	7.19	1890	-67.67	20250226	601	1.66	20250328	1890	-67.67	20250226	570	7.19	20241206	N	085810	500	250 억	146328	N	N	N	00	N
7	20250328	120719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	613	-18	5	-2.85	217382194	353028	61.96	631	640	601	820	442	631	615.76	0.30	-65013	651	641	630	620	609	646	625	251	189	500	390	1	1	49386023	303	-1.48	0.75	12	0.71	-415.00	815.00	1890	20250226	-67.57	570	20241206	7.54	1890	-67.57	20250226	601	2.00	20250328	1890	-67.57	20250226	570	7.54	20241206	N	085810	500	250 억	146328	N	N	N	00	N
8	20250328	110716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	613	-18	5	-2.85	120314760	193556	33.97	631	640	612	820	442	631	621.60	0.30	-62973	651	641	630	620	609	646	625	251	189	500	390	1	1	49386023	303	-1.48	0.75	12	0.39	-415.00	815.00	1890	20250226	-67.57	570	20241206	7.54	1890	-67.57	20250226	612	0.16	20250328	1890	-67.57	20250226	570	7.54	20241206	N	085810	500	250 억	146328	N	N	N	00	N
9	20250328	100721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	620	-11	5	-1.74	65375302	104522	18.34	631	640	617	820	442	631	625.47	0.30	-29480	651	641	630	620	609	646	625	251	189	500	390	1	1	49386023	306	-1.49	0.76	12	0.21	-415.00	815.00	1890	20250226	-67.20	570	20241206	8.77	1890	-67.20	20250226	612	1.31	20250321	1890	-67.20	20250226	570	8.77	20241206	N	085810	500	250 억	146328	N	N	N	00	N
10	20250328	090727	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	627	-4	5	-0.63	11867208	18894	3.32	631	640	625	820	442	631	628.09	0.30	-7483	651	641	630	620	609	646	625	251	189	500	390	1	1	49386023	310	-1.51	0.77	12	0.04	-415.00	815.00	1890	20250226	-66.83	570	20241206	10.00	1890	-66.83	20250226	612	2.45	20250321	1890	-66.83	20250226	570	10.00	20241206	N	085810	500	250 억	146328	N	N	N	00	N
11	20250327	161630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	631	-1	5	-0.16	354328140	564864	74.07	626	640	619	821	443	632	627.27	0.33	-14179	676	654	641	619	606	647	612	251	189	500	390	1	1	49386023	312	-1.52	0.77	12	1.14	-415.00	815.00	1890	20250226	-66.61	570	20241206	10.70	1890	-66.61	20250226	612	3.10	20250321	1890	-66.61	20250226	570	10.70	20241206	N	085810	500	250 억	160689	N	N	N	00	N
12	20250327	150719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	632	0	3	0.00	330814667	527536	69.18	626	640	619	821	443	632	627.09	0.33	-8856	676	654	641	619	606	647	612	251	189	500	390	1	1	49386023	312	-1.52	0.78	12	1.07	-415.00	815.00	1890	20250226	-66.56	570	20241206	10.88	1890	-66.56	20250226	612	3.27	20250321	1890	-66.56	20250226	570	10.88	20241206	N	085810	500	250 억	160689	N	N	N	00	N
13	20250327	140718	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	630	-2	5	-0.32	265747110	423624	55.55	626	640	619	821	443	632	627.32	0.33	8063	676	654	641	619	606	647	612	251	189	500	390	1	1	49386023	311	-1.52	0.77	12	0.86	-415.00	815.00	1890	20250226	-66.67	570	20241206	10.53	1890	-66.67	20250226	612	2.94	20250321	1890	-66.67	20250226	570	10.53	20241206	N	085810	500	250 억	160689	N	N	N	00	N
14	20250327	130716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	627	-5	5	-0.79	241186559	384451	50.42	626	640	619	821	443	632	627.35	0.33	7409	676	654	641	619	606	647	612	251	189	500	390	1	1	49386023	310	-1.51	0.77	12	0.78	-415.00	815.00	1890	20250226	-66.83	570	20241206	10.00	1890	-66.83	20250226	612	2.45	20250321	1890	-66.83	20250226	570	10.00	20241206	N	085810	500	250 억	160689	N	N	N	00	N
15	20250327	120722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	625	-7	5	-1.11	213147593	339628	44.54	626	640	619	821	443	632	627.59	0.33	7693	676	654	641	619	606	647	612	251	189	500	390	1	1	49386023	309	-1.51	0.77	12	0.69	-415.00	815.00	1890	20250226	-66.93	570	20241206	9.65	1890	-66.93	20250226	612	2.12	20250321	1890	-66.93	20250226	570	9.65	20241206	N	085810	500	250 억	160689	N	N	N	00	N
16	20250327	110720	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	629	-3	5	-0.47	206570377	329124	43.16	626	640	619	821	443	632	627.64	0.33	9399	676	654	641	619	606	647	612	251	189	500	390	1	1	49386023	311	-1.52	0.77	12	0.67	-415.00	815.00	1890	20250226	-66.72	570	20241206	10.35	1890	-66.72	20250226	612	2.78	20250321	1890	-66.72	20250226	570	10.35	20241206	N	085810	500	250 억	160689	N	N	N	00	N
17	20250327	100715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	626	-6	5	-0.95	129045817	204978	26.88	626	640	619	821	443	632	629.56	0.33	8639	676	654	641	619	606	647	612	251	189	500	390	1	1	49386023	309	-1.51	0.77	12	0.42	-415.00	815.00	1890	20250226	-66.88	570	20241206	9.82	1890	-66.88	20250226	612	2.29	20250321	1890	-66.88	20250226	570	9.82	20241206	N	085810	500	250 억	160689	N	N	N	00	N
18	20250327	090719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	626	-6	5	-0.95	21201025	33691	4.42	626	640	625	821	443	632	629.28	0.33	-6243	676	654	641	619	606	647	612	251	189	500	390	1	1	49386023	309	-1.51	0.77	12	0.07	-415.00	815.00	1890	20250226	-66.88	570	20241206	9.82	1890	-66.88	20250226	612	2.29	20250321	1890	-66.88	20250226	570	9.82	20241206	N	085810	500	250 억	160689	N	N	N	00	N
19	20250326	160710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	632	-12	5	-1.86	477248523	746412	76.66	663	663	628	837	451	644	639.44	0.38	-62880	674	659	640	625	606	666	632	251	193	500	390	1	1	49386023	312	-1.52	0.78	12	1.51	-415.00	815.00	1890	20250226	-66.56	570	20241206	10.88	1890	-66.56	20250226	612	3.27	20250321	1890	-66.56	20250226	570	10.88	20241206	N	085810	500	250 억	186826	N	N	N	00	N
20	20250326	150712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	635	-9	5	-1.40	455428153	711858	73.11	663	663	628	837	451	644	639.77	0.38	-57434	674	659	640	625	606	666	632	251	193	500	390	1	1	49386023	314	-1.53	0.78	12	1.44	-415.00	815.00	1890	20250226	-66.40	570	20241206	11.40	1890	-66.40	20250226	612	3.76	20250321	1890	-66.40	20250226	570	11.40	20241206	N	085810	500	250 억	186826	N	N	N	00	N
21	20250326	140712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	633	-11	5	-1.71	359538566	559711	57.48	663	663	631	837	451	644	642.36	0.38	-58415	674	659	640	625	606	666	632	251	193	500	390	1	1	49386023	313	-1.53	0.78	12	1.13	-415.00	815.00	1890	20250226	-66.51	570	20241206	11.05	1890	-66.51	20250226	612	3.43	20250321	1890	-66.51	20250226	570	11.05	20241206	N	085810	500	250 억	186826	N	N	N	00	N
22	20250326	130714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	642	-2	5	-0.31	310748092	482802	49.59	663	663	631	837	451	644	643.63	0.38	-49909	674	659	640	625	606	666	632	251	193	500	390	1	1	49386023	317	-1.55	0.79	12	0.98	-415.00	815.00	1890	20250226	-66.03	570	20241206	12.63	1890	-66.03	20250226	612	4.90	20250321	1890	-66.03	20250226	570	12.63	20241206	N	085810	500	250 억	186826	N	N	N	00	N
23	20250326	120716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	635	-9	5	-1.40	259752575	402769	41.37	663	663	635	837	451	644	644.92	0.38	-42498	674	659	640	625	606	666	632	251	193	500	390	1	1	49386023	314	-1.53	0.78	12	0.82	-415.00	815.00	1890	20250226	-66.40	570	20241206	11.40	1890	-66.40	20250226	612	3.76	20250321	1890	-66.40	20250226	570	11.40	20241206	N	085810	500	250 억	186826	N	N	N	00	N
24	20250326	110714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	647	3	2	0.47	181535251	280647	28.82	663	663	636	837	451	644	646.85	0.38	-26208	674	659	640	625	606	666	632	251	193	500	390	1	1	49386023	320	-1.56	0.79	12	0.57	-415.00	815.00	1890	20250226	-65.77	570	20241206	13.51	1890	-65.77	20250226	612	5.72	20250321	1890	-65.77	20250226	570	13.51	20241206	N	085810	500	250 억	186826	N	N	N	00	N
25	20250326	100714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	653	9	2	1.40	159209958	246087	25.27	663	663	636	837	451	644	646.97	0.38	-35213	674	659	640	625	606	666	632	251	193	500	390	1	1	49386023	322	-1.57	0.80	12	0.50	-415.00	815.00	1890	20250226	-65.45	570	20241206	14.56	1890	-65.45	20250226	612	6.70	20250321	1890	-65.45	20250226	570	14.56	20241206	N	085810	500	250 억	186826	N	N	N	00	N
26	20250326	090714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	641	-3	5	-0.47	38038589	58839	6.04	663	663	641	837	451	644	646.49	0.38	-3680	674	659	640	625	606	666	632	251	193	500	390	1	1	49386023	317	-1.54	0.79	12	0.12	-415.00	815.00	1890	20250226	-66.08	570	20241206	12.46	1890	-66.08	20250226	612	4.74	20250321	1890	-66.08	20250226	570	12.46	20241206	N	085810	500	250 억	186826	N	N	N	00	N
27	20250325	160709	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	644	12	2	1.90	603968849	953215	64.76	635	655	621	821	443	632	633.61	0.26	55360	692	661	642	611	592	652	602	251	189	500	390	1	1	49386023	318	-1.55	0.79	12	1.93	-415.00	815.00	1890	20250226	-65.93	570	20241206	12.98	1890	-65.93	20250226	612	5.23	20250321	1890	-65.93	20250226	570	12.98	20241206	N	085810	500	250 억	127019	N	N	N	00	N
28	20250325	150710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	650	18	2	2.85	565362306	893602	60.71	635	655	621	821	443	632	632.68	0.26	44932	692	661	642	611	592	652	602	251	189	500	390	1	1	49386023	321	-1.57	0.80	12	1.81	-415.00	815.00	1890	20250226	-65.61	570	20241206	14.04	1890	-65.61	20250226	612	6.21	20250321	1890	-65.61	20250226	570	14.04	20241206	N	085810	500	250 억	127019	N	N	N	00	N
29	20250325	140708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	642	10	2	1.58	490813390	778267	52.87	635	644	621	821	443	632	630.65	0.26	26589	692	661	642	611	592	652	602	251	189	500	390	1	1	49386023	317	-1.55	0.79	12	1.58	-415.00	815.00	1890	20250226	-66.03	570	20241206	12.63	1890	-66.03	20250226	612	4.90	20250321	1890	-66.03	20250226	570	12.63	20241206	N	085810	500	250 억	127019	N	N	N	00	N
30	20250325	130709	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	639	7	2	1.11	436718088	693804	47.13	635	643	621	821	443	632	629.45	0.26	23535	692	661	642	611	592	652	602	251	189	500	390	1	1	49386023	316	-1.54	0.78	12	1.40	-415.00	815.00	1890	20250226	-66.19	570	20241206	12.11	1890	-66.19	20250226	612	4.41	20250321	1890	-66.19	20250226	570	12.11	20241206	N	085810	500	250 억	127019	N	N	N	00	N
31	20250325	120709	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	625	-7	5	-1.11	357082273	568389	38.61	635	643	621	821	443	632	628.24	0.26	31822	692	661	642	611	592	652	602	251	189	500	390	1	1	49386023	309	-1.51	0.77	12	1.15	-415.00	815.00	1890	20250226	-66.93	570	20241206	9.65	1890	-66.93	20250226	612	2.12	20250321	1890	-66.93	20250226	570	9.65	20241206	N	085810	500	250 억	127019	N	N	N	00	N
32	20250325	110708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	631	-1	5	-0.16	274599895	436362	29.64	635	643	623	821	443	632	629.29	0.26	-37181	692	661	642	611	592	652	602	251	189	500	390	1	1	49386023	312	-1.52	0.77	12	0.88	-415.00	815.00	1890	20250226	-66.61	570	20241206	10.70	1890	-66.61	20250226	612	3.10	20250321	1890	-66.61	20250226	570	10.70	20241206	N	085810	500	250 억	127019	N	N	N	00	N
33	20250325	100718	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	627	-5	5	-0.79	181440966	288294	19.59	635	643	623	821	443	632	629.36	0.26	-41530	692	661	642	611	592	652	602	251	189	500	390	1	1	49386023	310	-1.51	0.77	12	0.58	-415.00	815.00	1890	20250226	-66.83	570	20241206	10.00	1890	-66.83	20250226	612	2.45	20250321	1890	-66.83	20250226	570	10.00	20241206	N	085810	500	250 억	127019	N	N	N	00	N
34	20250325	090714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	631	-1	5	-0.16	37575709	59454	4.04	635	639	624	821	443	632	632.01	0.26	-11609	692	661	642	611	592	652	602	251	189	500	390	1	1	49386023	312	-1.52	0.77	12	0.12	-415.00	815.00	1890	20250226	-66.61	570	20241206	10.70	1890	-66.61	20250226	612	3.10	20250321	1890	-66.61	20250226	570	10.70	20241206	N	085810	500	250 억	127019	N	N	N	00	N
35	20250324	160707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	632	-9	5	-1.40	918256125	1425475	47.79	641	673	623	833	449	641	644.22	0.19	31832	705	672	642	609	579	658	595	251	192	500	390	1	1	49386023	312	-0.72	0.72	12	2.89	-875.00	877.00	1890	20250226	-66.56	570	20241206	10.88	1890	-66.56	20250226	612	3.27	20250321	1890	-66.56	20250226	570	10.88	20241206	N	085810	500	250 억	94276	N	N	N	00	N
36	20250324	150712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	642	1	2	0.16	798640176	1237594	41.49	641	673	623	833	449	641	645.32	0.19	33893	705	672	642	609	579	658	595	251	192	500	390	1	1	49386023	317	-0.73	0.73	12	2.51	-875.00	877.00	1890	20250226	-66.03	570	20241206	12.63	1890	-66.03	20250226	612	4.90	20250321	1890	-66.03	20250226	570	12.63	20241206	N	085810	500	250 억	94276	N	N	N	00	N
37	20250324	140711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	641	0	3	0.00	685788866	1062103	35.61	641	673	623	833	449	641	645.69	0.19	-5654	705	672	642	609	579	658	595	251	192	500	390	1	1	49386023	317	-0.73	0.73	12	2.15	-875.00	877.00	1890	20250226	-66.08	570	20241206	12.46	1890	-66.08	20250226	612	4.74	20250321	1890	-66.08	20250226	570	12.46	20241206	N	085810	500	250 억	94276	N	N	N	00	N
38	20250324	130711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	654	13	2	2.03	591869878	916733	30.74	641	673	623	833	449	641	645.63	0.19	-1998	705	672	642	609	579	658	595	251	192	500	390	1	1	49386023	323	-0.75	0.75	12	1.86	-875.00	877.00	1890	20250226	-65.40	570	20241206	14.74	1890	-65.40	20250226	612	6.86	20250321	1890	-65.40	20250226	570	14.74	20241206	N	085810	500	250 억	94276	N	N	N	00	N
39	20250324	120712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	652	11	2	1.72	419416052	655257	21.97	641	654	623	833	449	641	640.08	0.19	-590	705	672	642	609	579	658	595	251	192	500	390	1	1	49386023	322	-0.75	0.74	12	1.33	-875.00	877.00	1890	20250226	-65.50	570	20241206	14.39	1890	-65.50	20250226	612	6.54	20250321	1890	-65.50	20250226	570	14.39	20241206	N	085810	500	250 억	94276	N	N	N	00	N
40	20250324	110711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	650	9	2	1.40	340045753	533186	17.88	641	651	623	833	449	641	637.76	0.19	-17201	705	672	642	609	579	658	595	251	192	500	390	1	1	49386023	321	-0.74	0.74	12	1.08	-875.00	877.00	1890	20250226	-65.61	570	20241206	14.04	1890	-65.61	20250226	612	6.21	20250321	1890	-65.61	20250226	570	14.04	20241206	N	085810	500	250 억	94276	N	N	N	00	N
41	20250324	100708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	644	3	2	0.47	267376590	420544	14.10	641	650	623	833	449	641	635.79	0.19	-10484	705	672	642	609	579	658	595	251	192	500	390	1	1	49386023	318	-0.74	0.73	12	0.85	-875.00	877.00	1890	20250226	-65.93	570	20241206	12.98	1890	-65.93	20250226	612	5.23	20250321	1890	-65.93	20250226	570	12.98	20241206	N	085810	500	250 억	94276	N	N	N	00	N
42	20250324	090711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	632	-9	5	-1.40	61138718	96322	3.23	641	642	630	833	449	641	634.73	0.19	-3253	705	672	642	609	579	658	595	251	192	500	390	1	1	49386023	312	-0.72	0.72	12	0.20	-875.00	877.00	1890	20250226	-66.56	570	20241206	10.88	1890	-66.56	20250226	612	3.27	20250321	1890	-66.56	20250226	570	10.88	20241206	N	085810	500	250 억	94276	N	N	N	00	N
43	20250321	160725	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	641	-20	5	-3.03	1911376841	2949776	51.67	668	675	612	859	463	661	648.04	0.00	160033	756	708	679	631	602	694	617	251	198	500	400	1	1	49386023	317	-0.73	0.73	12	5.97	-875.00	877.00	1890	20250226	-66.08	570	20241206	12.46	1890	-66.08	20250226	612	4.74	20250321	1890	-66.08	20250226	570	12.46	20241206	N	085810	500	250 억	0	N	N	N	00	N
44	20250321	150710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	646	-15	5	-2.27	1788489832	2758665	48.32	668	675	612	859	463	661	648.32	0.00	160807	756	708	679	631	602	694	617	251	198	500	400	1	1	49386023	319	-0.74	0.74	12	5.59	-875.00	877.00	1890	20250226	-65.82	570	20241206	13.33	1890	-65.82	20250226	612	5.56	20250321	1890	-65.82	20250226	570	13.33	20241206	N	085810	500	250 억	0	N	N	N	00	N
45	20250321	140710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	639	-22	5	-3.33	1608672016	2478811	43.42	668	675	612	859	463	661	648.97	0.00	132270	756	708	679	631	602	694	617	251	198	500	400	1	1	49386023	316	-0.73	0.73	12	5.02	-875.00	877.00	1890	20250226	-66.19	570	20241206	12.11	1890	-66.19	20250226	612	4.41	20250321	1890	-66.19	20250226	570	12.11	20241206	N	085810	500	250 억	0	N	N	N	00	N
46	20250321	130711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	654	-7	5	-1.06	1300205457	2002654	35.08	668	675	612	859	463	661	649.24	0.00	95501	756	708	679	631	602	694	617	251	198	500	400	1	1	49386023	323	-0.75	0.75	12	4.06	-875.00	877.00	1890	20250226	-65.40	570	20241206	14.74	1890	-65.40	20250226	612	6.86	20250321	1890	-65.40	20250226	570	14.74	20241206	N	085810	500	250 억	0	N	N	N	00	N
47	20250321	120711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	661	0	3	0.00	1136080505	1755339	30.75	668	674	612	859	463	661	647.21	0.00	68681	756	708	679	631	602	694	617	251	198	500	400	1	1	49386023	326	-0.76	0.75	12	3.55	-875.00	877.00	1890	20250226	-65.03	570	20241206	15.96	1890	-65.03	20250226	612	8.01	20250321	1890	-65.03	20250226	570	15.96	20241206	N	085810	500	250 억	0	N	N	N	00	N
48	20250321	110711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	660	-1	5	-0.15	1047537285	1620986	28.39	668	674	612	859	463	661	646.23	0.00	38194	756	708	679	631	602	694	617	251	198	500	400	1	1	49386023	326	-0.75	0.75	12	3.28	-875.00	877.00	1890	20250226	-65.08	570	20241206	15.79	1890	-65.08	20250226	612	7.84	20250321	1890	-65.08	20250226	570	15.79	20241206	N	085810	500	250 억	0	N	N	N	00	N
49	20250321	100712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	630	-31	5	-4.69	670283255	1041238	18.24	668	674	612	859	463	661	643.74	0.00	-9451	756	708	679	631	602	694	617	251	198	500	400	1	1	49386023	311	-0.72	0.72	12	2.11	-875.00	877.00	1890	20250226	-66.67	570	20241206	10.53	1890	-66.67	20250226	612	2.94	20250321	1890	-66.67	20250226	570	10.53	20241206	N	085810	500	250 억	0	N	N	N	00	N
50	20250321	090714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	660	-1	5	-0.15	123787126	187224	3.28	668	674	651	859	463	661	661.17	0.00	3867	756	708	679	631	602	694	617	251	198	500	400	1	1	49386023	326	-0.75	0.75	12	0.38	-875.00	877.00	1890	20250226	-65.08	570	20241206	15.79	1890	-65.08	20250226	650	1.54	20250320	1890	-65.08	20250226	570	15.79	20241206	N	085810	500	250 억	0	N	N	N	00	N
51	20250320	161129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	661	-26	5	-3.78	3839178724	5633926	94.55	683	727	650	893	481	687	681.50	0.00	100320	767	726	694	653	621	711	638	251	206	500	420	1	1	49386023	326	-0.76	0.75	12	11.41	-875.00	877.00	1890	20250226	-65.03	570	20241206	15.96	1890	-65.03	20250226	650	1.69	20250320	1890	-65.03	20250226	570	15.96	20241206	N	085810	500	250 억	0	N	N	N	00	N
52	20250320	150710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	663	-24	5	-3.49	3683379590	5398628	90.60	683	727	650	893	481	687	682.27	0.00	111087	767	726	694	653	621	711	638	251	206	500	420	1	1	49386023	327	-0.76	0.76	12	10.93	-875.00	877.00	1890	20250226	-64.92	570	20241206	16.32	1890	-64.92	20250226	650	2.00	20250320	1890	-64.92	20250226	570	16.32	20241206	N	085810	500	250 억	0	N	N	N	00	N
53	20250320	140712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	672	-15	5	-2.18	3535678756	5177798	86.90	683	727	650	893	481	687	682.85	0.00	108269	767	726	694	653	621	711	638	251	206	500	420	1	1	49386023	332	-0.77	0.77	12	10.48	-875.00	877.00	1890	20250226	-64.44	570	20241206	17.89	1890	-64.44	20250226	650	3.38	20250320	1890	-64.44	20250226	570	17.89	20241206	N	085810	500	250 억	0	N	N	N	00	N
54	20250320	130711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	664	-23	5	-3.35	3398483537	4973186	83.46	683	727	650	893	481	687	683.35	0.00	121344	767	726	694	653	621	711	638	251	206	500	420	1	1	49386023	328	-0.76	0.76	12	10.07	-875.00	877.00	1890	20250226	-64.87	570	20241206	16.49	1890	-64.87	20250226	650	2.15	20250320	1890	-64.87	20250226	570	16.49	20241206	N	085810	500	250 억	0	N	N	N	00	N
55	20250320	120709	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	684	-3	5	-0.44	3000734075	4380657	73.52	683	727	650	893	481	687	684.99	0.00	91593	767	726	694	653	621	711	638	251	206	500	420	1	1	49386023	338	-0.78	0.78	12	8.87	-875.00	877.00	1890	20250226	-63.81	570	20241206	20.00	1890	-63.81	20250226	650	5.23	20250320	1890	-63.81	20250226	570	20.00	20241206	N	085810	500	250 억	0	N	N	N	00	N
56	20250320	110710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	677	-10	5	-1.46	1496102272	2239457	37.58	683	686	650	893	481	687	667.98	0.00	58794	767	726	694	653	621	711	638	251	206	500	420	1	1	49386023	334	-0.77	0.77	12	4.53	-875.00	877.00	1890	20250226	-64.18	570	20241206	18.77	1890	-64.18	20250226	650	4.15	20250320	1890	-64.18	20250226	570	18.77	20241206	N	085810	500	250 억	0	N	N	N	00	N
57	20250320	100708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	669	-18	5	-2.62	1135880452	1698687	28.51	683	686	650	893	481	687	668.57	0.00	90763	767	726	694	653	621	711	638	251	206	500	420	1	1	49386023	330	-0.76	0.76	12	3.44	-875.00	877.00	1890	20250226	-64.60	570	20241206	17.37	1890	-64.60	20250226	650	2.92	20250320	1890	-64.60	20250226	570	17.37	20241206	N	085810	500	250 억	0	N	N	N	00	N
58	20250320	090711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	668	-19	5	-2.77	270930149	404448	6.79	683	685	652	893	481	687	669.43	0.00	63858	767	726	694	653	621	711	638	251	206	500	420	1	1	49386023	330	-0.76	0.76	12	0.82	-875.00	877.00	1890	20250226	-64.66	570	20241206	17.19	1890	-64.66	20250226	652	2.45	20250320	1890	-64.66	20250226	570	17.19	20241206	N	085810	500	250 억	0	N	N	N	00	N
59	20250319	160706	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	687	-25	5	-3.51	4061545907	5878943	11.81	733	735	662	925	499	712	690.87	0.50	-427564	844	777	726	659	608	811	693	249	213	500	440	1	1	49056767	337	-0.79	0.78	12	11.98	-875.00	877.00	1890	20250226	-63.65	570	20241206	20.53	1890	-63.65	20250226	662	3.78	20250319	1890	-63.65	20250226	570	20.53	20241206	N	085810	500	249 억	245696	N	N	N	01	N
60	20250319	150707	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	686	-26	5	-3.65	3876570610	5608751	11.27	733	735	662	925	499	712	691.16	0.50	-406714	844	777	726	659	608	811	693	249	213	500	440	1	1	49056767	337	-0.78	0.78	12	11.43	-875.00	877.00	1890	20250226	-63.70	570	20241206	20.35	1890	-63.70	20250226	662	3.63	20250319	1890	-63.70	20250226	570	20.35	20241206	N	085810	500	249 억	245696	N	N	N	01	N
61	20250319	140709	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	674	-38	5	-5.34	3630387151	5247315	10.54	733	735	662	925	499	712	691.85	0.50	-379176	844	777	726	659	608	811	693	249	213	500	440	1	1	49056767	331	-0.77	0.77	12	10.70	-875.00	877.00	1890	20250226	-64.34	570	20241206	18.25	1890	-64.34	20250226	662	1.81	20250319	1890	-64.34	20250226	570	18.25	20241206	N	085810	500	249 억	245696	N	N	N	01	N
62	20250319	130708	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	687	-25	5	-3.51	3370919259	4865637	9.78	733	735	662	925	499	712	692.80	0.50	-373687	844	777	726	659	608	811	693	249	213	500	440	1	1	49056767	337	-0.79	0.78	12	9.92	-875.00	877.00	1890	20250226	-63.65	570	20241206	20.53	1890	-63.65	20250226	662	3.78	20250319	1890	-63.65	20250226	570	20.53	20241206	N	085810	500	249 억	245696	N	N	N	01	N
63	20250319	120708	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	669	-43	5	-6.04	3090810218	4452387	8.94	733	735	662	925	499	712	694.19	0.50	-420324	844	777	726	659	608	811	693	249	213	500	440	1	1	49056767	328	-0.76	0.76	12	9.08	-875.00	877.00	1890	20250226	-64.60	570	20241206	17.37	1890	-64.60	20250226	662	1.06	20250319	1890	-64.60	20250226	570	17.37	20241206	N	085810	500	249 억	245696	N	N	N	01	N
64	20250319	110707	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	685	-27	5	-3.79	2804872768	4030150	8.10	733	735	662	925	499	712	695.97	0.50	-446238	844	777	726	659	608	811	693	249	213	500	440	1	1	49056767	336	-0.78	0.78	12	8.22	-875.00	877.00	1890	20250226	-63.76	570	20241206	20.18	1890	-63.76	20250226	662	3.47	20250319	1890	-63.76	20250226	570	20.18	20241206	N	085810	500	249 억	245696	N	N	N	01	N
65	20250319	100708	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	677	-35	5	-4.92	2363805989	3381581	6.79	733	735	662	925	499	712	699.02	0.50	-380326	844	777	726	659	608	811	693	249	213	500	440	1	1	49056767	332	-0.77	0.77	12	6.89	-875.00	877.00	1890	20250226	-64.18	570	20241206	18.77	1890	-64.18	20250226	662	2.27	20250319	1890	-64.18	20250226	570	18.77	20241206	N	085810	500	249 억	245696	N	N	N	01	N
66	20250319	090711	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	703	-9	5	-1.26	598604789	831255	1.67	733	735	702	925	499	712	720.13	0.50	-96112	844	777	726	659	608	811	693	249	213	500	440	1	1	49056767	345	-0.80	0.80	12	1.69	-875.00	877.00	1890	20250226	-62.80	570	20241206	23.33	1890	-62.80	20250226	675	4.15	20250318	1890	-62.80	20250226	570	23.33	20241206	N	085810	500	249 억	245696	N	N	N	01	N
67	20250318	160704	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	712	-252	5	-26.14	34800889015	49326979	4803.08	675	793	675	1253	675	964	705.51	0.00	311198	1572	1268	1116	812	660	1192	736	249	289	500	590	1	1	49056767	349	-0.81	0.81	12	100.55	-875.00	877.00	1890	20250226	-62.33	570	20241206	24.91	1890	-62.33	20250226	675	5.48	20250318	1890	-62.33	20250226	570	24.91	20241206	N	085810	500	249 억	0	N	N	N	01	N
68	20250318	150708	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	715	-249	5	-25.83	34335879607	48671935	4739.30	675	793	675	1253	675	964	705.45	0.00	324806	1572	1268	1116	812	660	1192	736	249	289	500	590	1	1	49056767	351	-0.82	0.82	12	99.22	-875.00	877.00	1890	20250226	-62.17	570	20241206	25.44	1890	-62.17	20250226	675	5.93	20250318	1890	-62.17	20250226	570	25.44	20241206	N	085810	500	249 억	0	N	N	N	01	N
69	20250318	140706	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	724	-240	5	-24.90	33040148135	46847685	4561.67	675	793	675	1253	675	964	705.26	0.00	447956	1572	1268	1116	812	660	1192	736	249	289	500	590	1	1	49056767	355	-0.83	0.83	12	95.50	-875.00	877.00	1890	20250226	-61.69	570	20241206	27.02	1890	-61.69	20250226	675	7.26	20250318	1890	-61.69	20250226	570	27.02	20241206	N	085810	500	249 억	0	N	N	N	01	N
70	20250318	130705	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	729	-235	5	-24.38	31717606045	45026546	4384.34	675	793	675	1253	675	964	704.42	0.00	783972	1572	1268	1116	812	660	1192	736	249	289	500	590	1	1	49056767	358	-0.83	0.83	12	91.78	-875.00	877.00	1890	20250226	-61.43	570	20241206	27.89	1890	-61.43	20250226	675	8.00	20250318	1890	-61.43	20250226	570	27.89	20241206	N	085810	500	249 억	0	N	N	N	01	N
71	20250318	120706	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	717	-247	5	-25.62	30647273645	43531496	4238.76	675	793	675	1253	675	964	704.02	0.00	956247	1572	1268	1116	812	660	1192	736	249	289	500	590	1	1	49056767	352	-0.82	0.82	12	88.74	-875.00	877.00	1890	20250226	-62.06	570	20241206	25.79	1890	-62.06	20250226	675	6.22	20250318	1890	-62.06	20250226	570	25.79	20241206	N	085810	500	249 억	0	N	N	N	01	N
72	20250318	110704	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	707	-257	5	-26.66	27826845704	39624424	3858.32	675	793	675	1253	675	964	702.26	0.00	978527	1572	1268	1116	812	660	1192	736	249	289	500	590	1	1	49056767	347	-0.81	0.81	12	80.77	-875.00	877.00	1890	20250226	-62.59	570	20241206	24.04	1890	-62.59	20250226	675	4.74	20250318	1890	-62.59	20250226	570	24.04	20241206	N	085810	500	249 억	0	N	N	N	01	N
73	20250318	100707	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	675	-289	4	-29.98	12061846287	17868995	1739.95	675	697	675	1253	675	964	675.00	0.00	843	1572	1268	1116	812	660	1192	736	249	289	500	590	1	1	49056767	331	-0.77	0.77	12	36.43	-875.00	877.00	1890	20250226	-64.29	570	20241206	18.42	1890	-64.29	20250226	675	0.00	20250318	1890	-64.29	20250226	570	18.42	20241206	N	085810	500	249 억	0	N	N	N	01	N
74	20250318	090708	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	675	-289	4	-29.98	7701139062	11408688	1110.89	675	697	675	1253	675	964	675.01	0.00	843	1572	1268	1116	812	660	1192	736	249	289	500	590	1	1	49056767	331	-0.77	0.77	12	23.26	-875.00	877.00	1890	20250226	-64.29	570	20241206	18.42	1890	-64.29	20250226	675	0.00	20250318	1890	-64.29	20250226	570	18.42	20241206	N	085810	500	249 억	0	N	N	N	01	N
75	20250317	160703	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	964	-413	4	-29.99	1061131661	902951	379.80	1389	1420	964	1790	964	1377	1179.13	0.00	26054	1492	1434	1370	1312	1248	1402	1280	249	413	500	850	1	1	49056767	473	-1.10	1.10	12	1.84	-875.00	877.00	1890	20250226	-48.99	570	20241206	69.12	1890	-48.99	20250226	838	15.04	20250115	1890	-48.99	20250226	570	69.12	20241206	N	085810	500	249 억	0	N	N	N	00	N
76	20250317	150703	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1173	-204	5	-14.81	763875045	610692	256.87	1389	1420	1159	1790	964	1377	1250.84	0.00	-8201	1492	1434	1370	1312	1248	1402	1280	249	413	500	850	1	1	49056767	575	-1.34	1.34	12	1.24	-875.00	877.00	1890	20250226	-37.94	570	20241206	105.79	1890	-37.94	20250226	838	39.98	20250115	1890	-37.94	20250226	570	105.79	20241206	N	085810	500	249 억	0	N	N	N	00	N
77	20250317	140704	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1248	-129	5	-9.37	450913012	355616	149.58	1389	1420	1193	1790	964	1377	1267.98	0.00	-6140	1492	1434	1370	1312	1248	1402	1280	249	413	500	850	1	1	49056767	612	-1.43	1.42	12	0.72	-875.00	877.00	1890	20250226	-33.97	570	20241206	118.95	1890	-33.97	20250226	838	48.93	20250115	1890	-33.97	20250226	570	118.95	20241206	N	085810	500	249 억	0	N	N	N	00	N
78	20250317	130703	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1259	-118	5	-8.57	271949173	209198	87.99	1389	1420	1258	1790	964	1377	1299.96	0.00	8335	1492	1434	1370	1312	1248	1402	1280	249	413	500	850	1	1	49056767	618	-1.44	1.44	12	0.43	-875.00	877.00	1890	20250226	-33.39	570	20241206	120.88	1890	-33.39	20250226	838	50.24	20250115	1890	-33.39	20250226	570	120.88	20241206	N	085810	500	249 억	0	N	N	N	00	N
79	20250317	120702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1302	-75	5	-5.45	174404135	132447	55.71	1389	1420	1265	1790	964	1377	1316.78	0.00	-7082	1492	1434	1370	1312	1248	1402	1280	249	413	500	850	1	1	49056767	639	-1.49	1.48	12	0.27	-875.00	877.00	1890	20250226	-31.11	570	20241206	128.42	1890	-31.11	20250226	838	55.37	20250115	1890	-31.11	20250226	570	128.42	20241206	N	085810	500	249 억	0	N	N	N	00	N
80	20250317	110704	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1314	-63	5	-4.58	134876526	101864	42.85	1389	1420	1265	1790	964	1377	1324.08	0.00	-18791	1492	1434	1370	1312	1248	1402	1280	249	413	500	850	1	1	49056767	645	-1.50	1.50	12	0.21	-875.00	877.00	1890	20250226	-30.48	570	20241206	130.53	1890	-30.48	20250226	838	56.80	20250115	1890	-30.48	20250226	570	130.53	20241206	N	085810	500	249 억	0	N	N	N	00	N
81	20250317	100703	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1393	16	2	1.16	107571339	81476	34.27	1389	1420	1265	1790	964	1377	1320.28	0.00	-18292	1492	1434	1370	1312	1248	1402	1280	249	413	500	850	1	1	49056767	683	-1.59	1.59	12	0.17	-875.00	877.00	1890	20250226	-26.30	570	20241206	144.39	1890	-26.30	20250226	838	66.23	20250115	1890	-26.30	20250226	570	144.39	20241206	N	085810	500	249 억	0	N	N	N	00	N
82	20250317	090704	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1380	3	2	0.22	315460	237	0.10	1389	1389	1312	1790	964	1377	1331.05	0.00	-19	1492	1434	1370	1312	1248	1402	1280	249	413	500	850	1	1	49056767	677	-1.58	1.57	12	0.00	-875.00	877.00	1890	20250226	-26.98	570	20241206	142.11	1890	-26.98	20250226	838	64.68	20250115	1890	-26.98	20250226	570	142.11	20241206	N	085810	500	249 억	0	N	N	N	00	N
83	20250314	160701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1377	7	2	0.51	326369503	237724	23.93	1400	1428	1306	1781	959	1370	1372.89	0.00	45960	1553	1461	1394	1302	1235	1428	1269	249	411	500	840	1	1	49056767	676	-1.57	1.57	12	0.48	-875.00	877.00	1890	20250226	-27.14	570	20241206	141.58	1890	-27.14	20250226	838	64.32	20250115	1890	-27.14	20250226	570	141.58	20241206	N	085810	500	249 억	0	N	N	N	00	N
84	20250314	150706	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1333	-37	5	-2.70	277934834	201642	20.30	1400	1428	1321	1781	959	1370	1378.36	0.00	52825	1553	1461	1394	1302	1235	1428	1269	249	411	500	840	1	1	49056767	654	-1.52	1.52	12	0.41	-875.00	877.00	1890	20250226	-29.47	570	20241206	133.86	1890	-29.47	20250226	838	59.07	20250115	1890	-29.47	20250226	570	133.86	20241206	N	085810	500	249 억	0	N	N	N	00	N
85	20250314	140701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1385	15	2	1.09	253486032	183378	18.46	1400	1428	1330	1781	959	1370	1382.31	0.00	45111	1553	1461	1394	1302	1235	1428	1269	249	411	500	840	1	1	49056767	679	-1.58	1.58	12	0.37	-875.00	877.00	1890	20250226	-26.72	570	20241206	142.98	1890	-26.72	20250226	838	65.27	20250115	1890	-26.72	20250226	570	142.98	20241206	N	085810	500	249 억	0	N	N	N	00	N
86	20250314	130700	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1369	-1	5	-0.07	209762210	151324	15.24	1400	1428	1358	1781	959	1370	1386.18	0.00	47525	1553	1461	1394	1302	1235	1428	1269	249	411	500	840	1	1	49056767	672	-1.56	1.56	12	0.31	-875.00	877.00	1890	20250226	-27.57	570	20241206	140.18	1890	-27.57	20250226	838	63.37	20250115	1890	-27.57	20250226	570	140.18	20241206	N	085810	500	249 억	0	N	N	N	00	N
87	20250314	120703	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1393	23	2	1.68	151692054	108890	10.96	1400	1428	1366	1781	959	1370	1393.08	0.00	36675	1553	1461	1394	1302	1235	1428	1269	249	411	500	840	1	1	49056767	683	-1.59	1.59	12	0.22	-875.00	877.00	1890	20250226	-26.30	570	20241206	144.39	1890	-26.30	20250226	838	66.23	20250115	1890	-26.30	20250226	570	144.39	20241206	N	085810	500	249 억	0	N	N	N	00	N
88	20250314	110701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1377	7	2	0.51	125192536	89977	9.06	1400	1428	1366	1781	959	1370	1391.38	0.00	28323	1553	1461	1394	1302	1235	1428	1269	249	411	500	840	1	1	49056767	676	-1.57	1.57	12	0.18	-875.00	877.00	1890	20250226	-27.14	570	20241206	141.58	1890	-27.14	20250226	838	64.32	20250115	1890	-27.14	20250226	570	141.58	20241206	N	085810	500	249 억	0	N	N	N	00	N
89	20250314	100702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1428	58	2	4.23	99650148	71459	7.19	1400	1428	1366	1781	959	1370	1394.51	0.00	22471	1553	1461	1394	1302	1235	1428	1269	249	411	500	840	1	1	49056767	701	-1.63	1.63	12	0.15	-875.00	877.00	1890	20250226	-24.44	570	20241206	150.53	1890	-24.44	20250226	838	70.41	20250115	1890	-24.44	20250226	570	150.53	20241206	N	085810	500	249 억	0	N	N	N	00	N
90	20250314	090704	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1390	20	2	1.46	16535162	11865	1.19	1400	1400	1370	1781	959	1370	1393.61	0.00	-5599	1553	1461	1394	1302	1235	1428	1269	249	411	500	840	1	1	49056767	682	-1.59	1.58	12	0.02	-875.00	877.00	1890	20250226	-26.46	570	20241206	143.86	1890	-26.46	20250226	838	65.87	20250115	1890	-26.46	20250226	570	143.86	20241206	N	085810	500	249 억	0	N	N	N	00	N
91	20250313	160657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1370	-84	5	-5.78	1411060067	993194	505.16	1454	1486	1327	1890	1018	1454	1420.73	0.00	11522	1610	1532	1487	1409	1364	1509	1386	249	436	500	900	1	1	49056767	672	-1.57	1.56	12	2.02	-875.00	877.00	1890	20250226	-27.51	570	20241206	140.35	1890	-27.51	20250226	838	63.48	20250115	1890	-27.51	20250226	570	140.35	20241206	N	085810	500	249 억	0	N	N	N	00	N
92	20250313	150658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1352	-102	5	-7.02	1313176693	920948	468.42	1454	1486	1337	1890	1018	1454	1425.90	0.00	28129	1610	1532	1487	1409	1364	1509	1386	249	436	500	900	1	1	49056767	663	-1.55	1.54	12	1.88	-875.00	877.00	1890	20250226	-28.47	570	20241206	137.19	1890	-28.47	20250226	838	61.34	20250115	1890	-28.47	20250226	570	137.19	20241206	N	085810	500	249 억	0	N	N	N	00	N
93	20250313	140657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1388	-66	5	-4.54	1253071484	877224	446.18	1454	1486	1337	1890	1018	1454	1428.45	0.00	26808	1610	1532	1487	1409	1364	1509	1386	249	436	500	900	1	1	49056767	681	-1.59	1.58	12	1.79	-875.00	877.00	1890	20250226	-26.56	570	20241206	143.51	1890	-26.56	20250226	838	65.63	20250115	1890	-26.56	20250226	570	143.51	20241206	N	085810	500	249 억	0	N	N	N	00	N
94	20250313	130657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1420	-34	5	-2.34	733414977	511492	260.16	1454	1486	1390	1890	1018	1454	1433.87	0.00	64289	1610	1532	1487	1409	1364	1509	1386	249	436	500	900	1	1	49056767	697	-1.62	1.62	12	1.04	-875.00	877.00	1890	20250226	-24.87	570	20241206	149.12	1890	-24.87	20250226	838	69.45	20250115	1890	-24.87	20250226	570	149.12	20241206	N	085810	500	249 억	0	N	N	N	00	N
95	20250313	120657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1429	-25	5	-1.72	535419184	373553	190.00	1454	1486	1390	1890	1018	1454	1433.32	0.00	53196	1610	1532	1487	1409	1364	1509	1386	249	436	500	900	1	1	49056767	701	-1.63	1.63	12	0.76	-875.00	877.00	1890	20250226	-24.39	570	20241206	150.70	1890	-24.39	20250226	838	70.53	20250115	1890	-24.39	20250226	570	150.70	20241206	N	085810	500	249 억	0	N	N	N	00	N
96	20250313	110657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1402	-52	5	-3.58	453149543	315168	160.30	1454	1486	1402	1890	1018	1454	1437.80	0.00	51076	1610	1532	1487	1409	1364	1509	1386	249	436	500	900	1	1	49056767	688	-1.60	1.60	12	0.64	-875.00	877.00	1890	20250226	-25.82	570	20241206	145.96	1890	-25.82	20250226	838	67.30	20250115	1890	-25.82	20250226	570	145.96	20241206	N	085810	500	249 억	0	N	N	N	00	N
97	20250313	100657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1457	3	2	0.21	236236298	163335	83.08	1454	1486	1403	1890	1018	1454	1446.33	0.00	13674	1610	1532	1487	1409	1364	1509	1386	249	436	500	900	1	1	49056767	715	-1.67	1.66	12	0.33	-875.00	877.00	1890	20250226	-22.91	570	20241206	155.61	1890	-22.91	20250226	838	73.87	20250115	1890	-22.91	20250226	570	155.61	20241206	N	085810	500	249 억	0	N	N	N	00	N
98	20250313	090658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1437	-17	5	-1.17	9611064	6659	3.39	1454	1455	1420	1890	1018	1454	1443.32	0.00	1016	1610	1532	1487	1409	1364	1509	1386	249	436	500	900	1	1	49056767	705	-1.64	1.64	12	0.01	-875.00	877.00	1890	20250226	-23.97	570	20241206	152.11	1890	-23.97	20250226	838	71.48	20250115	1890	-23.97	20250226	570	152.11	20241206	N	085810	500	249 억	0	N	N	N	00	N
99	20250312	160653	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1454	-88	5	-5.71	291138529	196509	311.83	1560	1565	1442	2000	1080	1542	1481.60	0.00	-7899	1595	1568	1542	1515	1489	1555	1502	249	458	500	950	1	1	49056767	713	-1.66	1.66	12	0.40	-875.00	877.00	1890	20250226	-23.07	570	20241206	155.09	1890	-23.07	20250226	838	73.51	20250115	1890	-23.07	20250226	570	155.09	20241206	N	085810	500	249 억	0	N	N	N	00	N
100	20250312	150655	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1465	-77	5	-4.99	243766185	164294	260.71	1560	1565	1442	2000	1080	1542	1483.72	0.00	387	1595	1568	1542	1515	1489	1555	1502	249	458	500	950	1	1	49056767	719	-1.67	1.67	12	0.33	-875.00	877.00	1890	20250226	-22.49	570	20241206	157.02	1890	-22.49	20250226	838	74.82	20250115	1890	-22.49	20250226	570	157.02	20241206	N	085810	500	249 억	0	N	N	N	00	N
101	20250312	140653	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1475	-67	5	-4.35	214327836	144304	228.99	1560	1565	1442	2000	1080	1542	1485.25	0.00	-5081	1595	1568	1542	1515	1489	1555	1502	249	458	500	950	1	1	49056767	724	-1.69	1.68	12	0.29	-875.00	877.00	1890	20250226	-21.96	570	20241206	158.77	1890	-21.96	20250226	838	76.01	20250115	1890	-21.96	20250226	570	158.77	20241206	N	085810	500	249 억	0	N	N	N	00	N
102	20250312	130653	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1479	-63	5	-4.09	180356888	121361	192.58	1560	1565	1442	2000	1080	1542	1486.12	0.00	-4833	1595	1568	1542	1515	1489	1555	1502	249	458	500	950	1	1	49056767	726	-1.69	1.69	12	0.25	-875.00	877.00	1890	20250226	-21.75	570	20241206	159.47	1890	-21.75	20250226	838	76.49	20250115	1890	-21.75	20250226	570	159.47	20241206	N	085810	500	249 억	0	N	N	N	00	N
103	20250312	120656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1473	-69	5	-4.47	171863376	115672	183.55	1560	1565	1442	2000	1080	1542	1485.78	0.00	-4817	1595	1568	1542	1515	1489	1555	1502	249	458	500	950	1	1	49056767	723	-1.68	1.68	12	0.24	-875.00	877.00	1890	20250226	-22.06	570	20241206	158.42	1890	-22.06	20250226	838	75.78	20250115	1890	-22.06	20250226	570	158.42	20241206	N	085810	500	249 억	0	N	N	N	00	N
104	20250312	110650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1464	-78	5	-5.06	67354190	45045	71.48	1560	1565	1464	2000	1080	1542	1495.26	0.00	-180	1595	1568	1542	1515	1489	1555	1502	249	458	500	950	1	1	49056767	718	-1.67	1.67	12	0.09	-875.00	877.00	1890	20250226	-22.54	570	20241206	156.84	1890	-22.54	20250226	838	74.70	20250115	1890	-22.54	20250226	570	156.84	20241206	N	085810	500	249 억	0	N	N	N	00	N
105	20250312	100651	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1510	-32	5	-2.08	13403548	8763	13.91	1560	1565	1508	2000	1080	1542	1529.56	0.00	-4642	1595	1568	1542	1515	1489	1555	1502	249	458	500	950	1	1	49056767	741	-1.73	1.72	12	0.02	-875.00	877.00	1890	20250226	-20.11	570	20241206	164.91	1890	-20.11	20250226	838	80.19	20250115	1890	-20.11	20250226	570	164.91	20241206	N	085810	500	249 억	0	N	N	N	00	N
106	20250312	090656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1544	2	2	0.13	5000082	3237	5.14	1560	1565	1536	2000	1080	1542	1544.67	0.00	-1888	1595	1568	1542	1515	1489	1555	1502	249	458	500	950	1	1	49056767	757	-1.76	1.76	12	0.01	-875.00	877.00	1890	20250226	-18.31	570	20241206	170.88	1890	-18.31	20250226	838	84.25	20250115	1890	-18.31	20250226	570	170.88	20241206	N	085810	500	249 억	0	N	N	N	00	N
107	20250311	160647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1542	9	2	0.59	96960504	62974	69.99	1569	1569	1516	1992	1074	1533	1539.69	0.00	5678	1636	1584	1517	1465	1398	1610	1491	249	459	500	950	1	1	49056767	756	-1.76	1.76	12	0.13	-875.00	877.00	1890	20250226	-18.41	570	20241206	170.53	1890	-18.41	20250226	838	84.01	20250115	1890	-18.41	20250226	570	170.53	20241206	N	085810	500	249 억	0	N	N	N	00	N
108	20250311	150651	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1540	7	2	0.46	90746508	58940	65.51	1569	1569	1516	1992	1074	1533	1539.64	0.00	5676	1636	1584	1517	1465	1398	1610	1491	249	459	500	950	1	1	49056767	755	-1.76	1.76	12	0.12	-875.00	877.00	1890	20250226	-18.52	570	20241206	170.18	1890	-18.52	20250226	838	83.77	20250115	1890	-18.52	20250226	570	170.18	20241206	N	085810	500	249 억	0	N	N	N	00	N
109	20250311	140651	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1548	15	2	0.98	71682680	46528	51.71	1569	1569	1516	1992	1074	1533	1540.64	0.00	1987	1636	1584	1517	1465	1398	1610	1491	249	459	500	950	1	1	49056767	759	-1.77	1.77	12	0.09	-875.00	877.00	1890	20250226	-18.10	570	20241206	171.58	1890	-18.10	20250226	838	84.73	20250115	1890	-18.10	20250226	570	171.58	20241206	N	085810	500	249 억	0	N	N	N	00	N
110	20250311	130650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1543	10	2	0.65	57835393	37535	41.72	1569	1569	1516	1992	1074	1533	1540.84	0.00	-469	1636	1584	1517	1465	1398	1610	1491	249	459	500	950	1	1	49056767	757	-1.76	1.76	12	0.08	-875.00	877.00	1890	20250226	-18.36	570	20241206	170.70	1890	-18.36	20250226	838	84.13	20250115	1890	-18.36	20250226	570	170.70	20241206	N	085810	500	249 억	0	N	N	N	00	N
111	20250311	120649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1534	1	2	0.07	51040277	33115	36.80	1569	1569	1516	1992	1074	1533	1541.30	0.00	-1586	1636	1584	1517	1465	1398	1610	1491	249	459	500	950	1	1	49056767	753	-1.75	1.75	12	0.07	-875.00	877.00	1890	20250226	-18.84	570	20241206	169.12	1890	-18.84	20250226	838	83.05	20250115	1890	-18.84	20250226	570	169.12	20241206	N	085810	500	249 억	0	N	N	N	00	N
112	20250311	110649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1532	-1	5	-0.07	42865523	27801	30.90	1569	1569	1516	1992	1074	1533	1541.87	0.00	-1574	1636	1584	1517	1465	1398	1610	1491	249	459	500	950	1	1	49056767	752	-1.75	1.75	12	0.06	-875.00	877.00	1890	20250226	-18.94	570	20241206	168.77	1890	-18.94	20250226	838	82.82	20250115	1890	-18.94	20250226	570	168.77	20241206	N	085810	500	249 억	0	N	N	N	00	N
113	20250311	100651	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1553	20	2	1.30	38077901	24687	27.44	1569	1569	1516	1992	1074	1533	1542.43	0.00	-1160	1636	1584	1517	1465	1398	1610	1491	249	459	500	950	1	1	49056767	762	-1.77	1.77	12	0.05	-875.00	877.00	1890	20250226	-17.83	570	20241206	172.46	1890	-17.83	20250226	838	85.32	20250115	1890	-17.83	20250226	570	172.46	20241206	N	085810	500	249 억	0	N	N	N	00	N
114	20250311	090652	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1544	11	2	0.72	2945853	1895	2.11	1569	1569	1537	1992	1074	1533	1554.54	0.00	-1263	1636	1584	1517	1465	1398	1610	1491	249	459	500	950	1	1	49056767	757	-1.76	1.76	12	0.00	-875.00	877.00	1890	20250226	-18.31	570	20241206	170.88	1890	-18.31	20250226	838	84.25	20250115	1890	-18.31	20250226	570	170.88	20241206	N	085810	500	249 억	0	N	N	N	00	N
115	20250310	160644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1533	38	2	2.54	138553375	89976	37.82	1450	1569	1450	1943	1047	1495	1539.89	0.00	-9951	1657	1576	1503	1422	1349	1539	1385	249	448	500	920	1	1	49056767	752	-1.75	1.75	12	0.18	-875.00	877.00	1890	20250226	-18.89	570	20241206	168.95	1890	-18.89	20250226	838	82.94	20250115	1890	-18.89	20250226	570	168.95	20241206	N	085810	500	249 억	0	N	N	N	00	N
116	20250310	150649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1532	37	2	2.47	114256123	74125	31.16	1450	1569	1450	1943	1047	1495	1541.40	0.00	-5535	1657	1576	1503	1422	1349	1539	1385	249	448	500	920	1	1	49056767	752	-1.75	1.75	12	0.15	-875.00	877.00	1890	20250226	-18.94	570	20241206	168.77	1890	-18.94	20250226	838	82.82	20250115	1890	-18.94	20250226	570	168.77	20241206	N	085810	500	249 억	0	N	N	N	00	N
117	20250310	140648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1532	37	2	2.47	113828131	73845	31.04	1450	1569	1450	1943	1047	1495	1541.45	0.00	-5388	1657	1576	1503	1422	1349	1539	1385	249	448	500	920	1	1	49056767	752	-1.75	1.75	12	0.15	-875.00	877.00	1890	20250226	-18.94	570	20241206	168.77	1890	-18.94	20250226	838	82.82	20250115	1890	-18.94	20250226	570	168.77	20241206	N	085810	500	249 억	0	N	N	N	00	N
118	20250310	130646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1528	33	2	2.21	96771463	62654	26.34	1450	1569	1450	1943	1047	1495	1544.54	0.00	-7289	1657	1576	1503	1422	1349	1539	1385	249	448	500	920	1	1	49056767	750	-1.75	1.74	12	0.13	-875.00	877.00	1890	20250226	-19.15	570	20241206	168.07	1890	-19.15	20250226	838	82.34	20250115	1890	-19.15	20250226	570	168.07	20241206	N	085810	500	249 억	0	N	N	N	00	N
119	20250310	120645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1530	35	2	2.34	95930656	62104	26.11	1450	1569	1450	1943	1047	1495	1544.68	0.00	-7088	1657	1576	1503	1422	1349	1539	1385	249	448	500	920	1	1	49056767	751	-1.75	1.74	12	0.13	-875.00	877.00	1890	20250226	-19.05	570	20241206	168.42	1890	-19.05	20250226	838	82.58	20250115	1890	-19.05	20250226	570	168.42	20241206	N	085810	500	249 억	0	N	N	N	00	N
120	20250310	110645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1530	35	2	2.34	95522206	61837	25.99	1450	1569	1450	1943	1047	1495	1544.74	0.00	-7084	1657	1576	1503	1422	1349	1539	1385	249	448	500	920	1	1	49056767	751	-1.75	1.74	12	0.13	-875.00	877.00	1890	20250226	-19.05	570	20241206	168.42	1890	-19.05	20250226	838	82.58	20250115	1890	-19.05	20250226	570	168.42	20241206	N	085810	500	249 억	0	N	N	N	00	N
121	20250310	100646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1542	47	2	3.14	81321581	52509	22.07	1450	1569	1450	1943	1047	1495	1548.72	0.00	-7851	1657	1576	1503	1422	1349	1539	1385	249	448	500	920	1	1	49056767	756	-1.76	1.76	12	0.11	-875.00	877.00	1890	20250226	-18.41	570	20241206	170.53	1890	-18.41	20250226	838	84.01	20250115	1890	-18.41	20250226	570	170.53	20241206	N	085810	500	249 억	0	N	N	N	00	N
122	20250310	090646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1563	68	2	4.55	30659833	19874	8.35	1450	1569	1450	1943	1047	1495	1542.71	0.00	-1960	1657	1576	1503	1422	1349	1539	1385	249	448	500	920	1	1	49056767	767	-1.79	1.78	12	0.04	-875.00	877.00	1890	20250226	-17.30	570	20241206	174.21	1890	-17.30	20250226	838	86.52	20250115	1890	-17.30	20250226	570	174.21	20241206	N	085810	500	249 억	0	N	N	N	00	N
123	20250307	160644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1495	-66	5	-4.23	351121310	236362	40.03	1520	1584	1430	2025	1093	1561	1485.52	0.00	-9878	1786	1673	1587	1474	1388	1630	1431	249	464	500	960	1	1	49056767	733	-1.71	1.70	12	0.48	-875.00	877.00	1890	20250226	-20.90	570	20241206	162.28	1890	-20.90	20250226	838	78.40	20250115	1890	-20.90	20250226	570	162.28	20241206	N	085810	500	249 억	0	N	N	N	00	N
124	20250307	150647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1494	-67	5	-4.29	313083278	210802	35.70	1520	1584	1430	2025	1093	1561	1485.20	0.00	-6979	1786	1673	1587	1474	1388	1630	1431	249	464	500	960	1	1	49056767	733	-1.71	1.70	12	0.43	-875.00	877.00	1890	20250226	-20.95	570	20241206	162.11	1890	-20.95	20250226	838	78.28	20250115	1890	-20.95	20250226	570	162.11	20241206	N	085810	500	249 억	0	N	N	N	00	N
125	20250307	140645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1484	-77	5	-4.93	235546673	157717	26.71	1520	1584	1441	2025	1093	1561	1493.48	0.00	-5715	1786	1673	1587	1474	1388	1630	1431	249	464	500	960	1	1	49056767	728	-1.70	1.69	12	0.32	-875.00	877.00	1890	20250226	-21.48	570	20241206	160.35	1890	-21.48	20250226	838	77.09	20250115	1890	-21.48	20250226	570	160.35	20241206	N	085810	500	249 억	0	N	N	N	00	N
126	20250307	130646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1478	-83	5	-5.32	146250094	97830	16.57	1520	1584	1441	2025	1093	1561	1494.94	0.00	-947	1786	1673	1587	1474	1388	1630	1431	249	464	500	960	1	1	49056767	725	-1.69	1.69	12	0.20	-875.00	877.00	1890	20250226	-21.80	570	20241206	159.30	1890	-21.80	20250226	838	76.37	20250115	1890	-21.80	20250226	570	159.30	20241206	N	085810	500	249 억	0	N	N	N	00	N
127	20250307	120647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1477	-84	5	-5.38	83487823	54883	9.30	1520	1584	1477	2025	1093	1561	1521.20	0.00	-5937	1786	1673	1587	1474	1388	1630	1431	249	464	500	960	1	1	49056767	725	-1.69	1.68	12	0.11	-875.00	877.00	1890	20250226	-21.85	570	20241206	159.12	1890	-21.85	20250226	838	76.25	20250115	1890	-21.85	20250226	570	159.12	20241206	N	085810	500	249 억	0	N	N	N	00	N
128	20250307	110645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1516	-45	5	-2.88	70684414	46284	7.84	1520	1584	1495	2025	1093	1561	1527.19	0.00	-6666	1786	1673	1587	1474	1388	1630	1431	249	464	500	960	1	1	49056767	744	-1.73	1.73	12	0.09	-875.00	877.00	1890	20250226	-19.79	570	20241206	165.96	1890	-19.79	20250226	838	80.91	20250115	1890	-19.79	20250226	570	165.96	20241206	N	085810	500	249 억	0	N	N	N	00	N
129	20250307	100643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1527	-34	5	-2.18	50546765	32944	5.58	1520	1584	1513	2025	1093	1561	1534.32	0.00	-4827	1786	1673	1587	1474	1388	1630	1431	249	464	500	960	1	1	49056767	749	-1.75	1.74	12	0.07	-875.00	877.00	1890	20250226	-19.21	570	20241206	167.89	1890	-19.21	20250226	838	82.22	20250115	1890	-19.21	20250226	570	167.89	20241206	N	085810	500	249 억	0	N	N	N	00	N
130	20250307	090647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1522	-39	5	-2.50	4419778	2851	0.48	1520	1584	1520	2025	1093	1561	1550.26	0.00	-1027	1786	1673	1587	1474	1388	1630	1431	249	464	500	960	1	1	49056767	747	-1.74	1.74	12	0.01	-875.00	877.00	1890	20250226	-19.47	570	20241206	167.02	1890	-19.47	20250226	838	81.62	20250115	1890	-19.47	20250226	570	167.02	20241206	N	085810	500	249 억	0	N	N	N	00	N
131	20250306	160642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1561	-101	5	-6.08	931079490	587868	206.54	1655	1700	1501	2160	1164	1662	1583.82	0.00	-5412	1863	1762	1712	1611	1561	1737	1586	249	498	500	1030	1	1	49056767	766	-1.78	1.78	12	1.20	-875.00	877.00	1890	20250226	-17.41	570	20241206	173.86	1890	-17.41	20250226	838	86.28	20250115	1890	-17.41	20250226	570	173.86	20241206	N	085810	500	249 억	0	N	N	N	00	N
132	20250306	150641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1603	-59	5	-3.55	848434139	535480	188.13	1655	1700	1501	2160	1164	1662	1584.44	0.00	3665	1863	1762	1712	1611	1561	1737	1586	249	498	500	1030	1	1	49056767	786	-1.83	1.83	12	1.09	-875.00	877.00	1890	20250226	-15.19	570	20241206	181.23	1890	-15.19	20250226	838	91.29	20250115	1890	-15.19	20250226	570	181.23	20241206	N	085810	500	249 억	0	N	N	N	00	N
133	20250306	140640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1551	-111	5	-6.68	525615921	334703	117.59	1655	1700	1501	2160	1164	1662	1570.40	0.00	10717	1863	1762	1712	1611	1561	1737	1586	249	498	500	1030	1	1	49056767	761	-1.77	1.77	12	0.68	-875.00	877.00	1890	20250226	-17.94	570	20241206	172.11	1890	-17.94	20250226	838	85.08	20250115	1890	-17.94	20250226	570	172.11	20241206	N	085810	500	249 억	0	N	N	N	00	N
134	20250306	130642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1566	-96	5	-5.78	418391166	265648	93.33	1655	1700	1501	2160	1164	1662	1574.98	0.00	4070	1863	1762	1712	1611	1561	1737	1586	249	498	500	1030	1	1	49056767	768	-1.79	1.79	12	0.54	-875.00	877.00	1890	20250226	-17.14	570	20241206	174.74	1890	-17.14	20250226	838	86.87	20250115	1890	-17.14	20250226	570	174.74	20241206	N	085810	500	249 억	0	N	N	N	00	N
135	20250306	120640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1545	-117	5	-7.04	266075118	167491	58.84	1655	1700	1501	2160	1164	1662	1588.59	0.00	94	1863	1762	1712	1611	1561	1737	1586	249	498	500	1030	1	1	49056767	758	-1.77	1.76	12	0.34	-875.00	877.00	1890	20250226	-18.25	570	20241206	171.05	1890	-18.25	20250226	838	84.37	20250115	1890	-18.25	20250226	570	171.05	20241206	N	085810	500	249 억	0	N	N	N	00	N
136	20250306	110638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1554	-108	5	-6.50	242725765	152480	53.57	1655	1700	1501	2160	1164	1662	1591.85	0.00	-1957	1863	1762	1712	1611	1561	1737	1586	249	498	500	1030	1	1	49056767	762	-1.78	1.77	12	0.31	-875.00	877.00	1890	20250226	-17.78	570	20241206	172.63	1890	-17.78	20250226	838	85.44	20250115	1890	-17.78	20250226	570	172.63	20241206	N	085810	500	249 억	0	N	N	N	00	N
137	20250306	100640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1631	-31	5	-1.87	89782536	54348	19.09	1655	1700	1615	2160	1164	1662	1651.99	0.00	-16370	1863	1762	1712	1611	1561	1737	1586	249	498	500	1030	1	1	49056767	800	-1.86	1.86	12	0.11	-875.00	877.00	1890	20250226	-13.70	570	20241206	186.14	1890	-13.70	20250226	838	94.63	20250115	1890	-13.70	20250226	570	186.14	20241206	N	085810	500	249 억	0	N	N	N	00	N
138	20250306	090644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1663	1	2	0.06	26123432	15659	5.50	1655	1700	1628	2160	1164	1662	1668.27	0.00	-5397	1863	1762	1712	1611	1561	1737	1586	249	498	500	1030	1	1	49056767	816	-1.90	1.90	12	0.03	-875.00	877.00	1890	20250226	-12.01	570	20241206	191.75	1890	-12.01	20250226	838	98.45	20250115	1890	-12.01	20250226	570	191.75	20241206	N	085810	500	249 억	0	N	N	N	00	N
139	20250305	160634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1662	-109	5	-6.15	483615320	280744	74.99	1730	1813	1662	2300	1240	1771	1722.60	0.00	-11706	2003	1887	1714	1598	1425	1800	1511	249	529	500	1090	1	1	49056767	815	-1.90	1.90	12	0.57	-875.00	877.00	1890	20250226	-12.06	570	20241206	191.58	1890	-12.06	20250226	838	98.33	20250115	1890	-12.06	20250226	570	191.58	20241206	N	085810	500	249 억	0	N	N	N	00	N
140	20250305	150636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1692	-79	5	-4.46	416673549	240705	64.30	1730	1813	1670	2300	1240	1771	1731.03	0.00	-8560	2003	1887	1714	1598	1425	1800	1511	249	529	500	1090	1	1	49056767	830	-1.93	1.93	12	0.49	-875.00	877.00	1890	20250226	-10.48	570	20241206	196.84	1890	-10.48	20250226	838	101.91	20250115	1890	-10.48	20250226	570	196.84	20241206	N	085810	500	249 억	0	N	N	N	00	N
141	20250305	140635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1681	-90	5	-5.08	382390471	220356	58.86	1730	1813	1670	2300	1240	1771	1735.31	0.00	-7175	2003	1887	1714	1598	1425	1800	1511	249	529	500	1090	1	1	49056767	825	-1.92	1.92	12	0.45	-875.00	877.00	1890	20250226	-11.06	570	20241206	194.91	1890	-11.06	20250226	838	100.60	20250115	1890	-11.06	20250226	570	194.91	20241206	N	085810	500	249 억	0	N	N	N	00	N
142	20250305	130633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1708	-63	5	-3.56	301849434	172735	46.14	1730	1813	1690	2300	1240	1771	1747.45	0.00	-6509	2003	1887	1714	1598	1425	1800	1511	249	529	500	1090	1	1	49056767	838	-1.95	1.95	12	0.35	-875.00	877.00	1890	20250226	-9.63	570	20241206	199.65	1890	-9.63	20250226	838	103.82	20250115	1890	-9.63	20250226	570	199.65	20241206	N	085810	500	249 억	0	N	N	N	00	N
143	20250305	120636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1707	-64	5	-3.61	263907093	150479	40.20	1730	1813	1690	2300	1240	1771	1753.77	0.00	-12155	2003	1887	1714	1598	1425	1800	1511	249	529	500	1090	1	1	49056767	837	-1.95	1.95	12	0.31	-875.00	877.00	1890	20250226	-9.68	570	20241206	199.47	1890	-9.68	20250226	838	103.70	20250115	1890	-9.68	20250226	570	199.47	20241206	N	085810	500	249 억	0	N	N	N	00	N
144	20250305	110631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1775	4	2	0.23	229286085	130223	34.78	1730	1813	1690	2300	1240	1771	1760.71	0.00	-11470	2003	1887	1714	1598	1425	1800	1511	249	529	500	1090	1	1	49056767	871	-2.03	2.02	12	0.27	-875.00	877.00	1890	20250226	-6.08	570	20241206	211.40	1890	-6.08	20250226	838	111.81	20250115	1890	-6.08	20250226	570	211.40	20241206	N	085810	500	249 억	0	N	N	N	00	N
145	20250305	100635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1759	-12	5	-0.68	130909552	73621	19.67	1730	1813	1700	2300	1240	1771	1778.17	0.00	-8212	2003	1887	1714	1598	1425	1800	1511	249	529	500	1090	1	1	49056767	863	-2.01	2.01	12	0.15	-875.00	877.00	1890	20250226	-6.93	570	20241206	208.60	1890	-6.93	20250226	838	109.90	20250115	1890	-6.93	20250226	570	208.60	20241206	N	085810	500	249 억	0	N	N	N	00	N
146	20250305	090632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1770	-1	5	-0.06	99305762	55606	14.85	1730	1813	1700	2300	1240	1771	1785.92	0.00	-7295	2003	1887	1714	1598	1425	1800	1511	249	529	500	1090	1	1	49056767	868	-2.02	2.02	12	0.11	-875.00	877.00	1890	20250226	-6.35	570	20241206	210.53	1890	-6.35	20250226	838	111.22	20250115	1890	-6.35	20250226	570	210.53	20241206	N	085810	500	249 억	0	N	N	N	00	N
147	20250304	160627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1771	-39	5	-2.15	648261405	374098	131.06	1810	1830	1541	2350	1267	1810	1732.87	0.00	14539	1910	1859	1798	1747	1686	1829	1717	249	540	500	1120	1	1	49056767	869	-2.02	2.02	12	0.76	-875.00	877.00	1890	20250226	-6.30	570	20241206	210.70	1890	-6.30	20250226	838	111.34	20250115	1890	-6.30	20250226	570	210.70	20241206	N	085810	500	249 억	0	N	N	N	00	N
148	20250304	150623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1711	-99	5	-5.47	370639930	209135	73.27	1810	1830	1703	2350	1267	1810	1772.25	0.00	21360	1910	1859	1798	1747	1686	1829	1717	249	540	500	1120	1	1	49056767	839	-1.96	1.95	12	0.43	-875.00	877.00	1890	20250226	-9.47	570	20241206	200.18	1890	-9.47	20250226	838	104.18	20250115	1890	-9.47	20250226	570	200.18	20241206	N	085810	500	249 억	0	N	N	N	00	N
149	20250304	140628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1775	-35	5	-1.93	118389301	66842	23.42	1810	1830	1735	2350	1267	1810	1771.18	0.00	5150	1910	1859	1798	1747	1686	1829	1717	249	540	500	1120	1	1	49056767	871	-2.03	2.02	12	0.14	-875.00	877.00	1890	20250226	-6.08	570	20241206	211.40	1890	-6.08	20250226	838	111.81	20250115	1890	-6.08	20250226	570	211.40	20241206	N	085810	500	249 억	0	N	N	N	00	N
150	20250304	130625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1788	-22	5	-1.22	115568467	65252	22.86	1810	1830	1735	2350	1267	1810	1771.11	0.00	5006	1910	1859	1798	1747	1686	1829	1717	249	540	500	1120	1	1	49056767	877	-2.04	2.04	12	0.13	-875.00	877.00	1890	20250226	-5.40	570	20241206	213.68	1890	-5.40	20250226	838	113.37	20250115	1890	-5.40	20250226	570	213.68	20241206	N	085810	500	249 억	0	N	N	N	00	N
151	20250304	120624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1796	-14	5	-0.77	103053733	58182	20.38	1810	1830	1735	2350	1267	1810	1771.23	0.00	2639	1910	1859	1798	1747	1686	1829	1717	249	540	500	1120	1	1	49056767	881	-2.05	2.05	12	0.12	-875.00	877.00	1890	20250226	-4.97	570	20241206	215.09	1890	-4.97	20250226	838	114.32	20250115	1890	-4.97	20250226	570	215.09	20241206	N	085810	500	249 억	0	N	N	N	00	N
152	20250304	110626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1779	-31	5	-1.71	94990937	53645	18.79	1810	1830	1735	2350	1267	1810	1770.73	0.00	948	1910	1859	1798	1747	1686	1829	1717	249	540	500	1120	1	1	49056767	873	-2.03	2.03	12	0.11	-875.00	877.00	1890	20250226	-5.87	570	20241206	212.11	1890	-5.87	20250226	838	112.29	20250115	1890	-5.87	20250226	570	212.11	20241206	N	085810	500	249 억	0	N	N	N	00	N
153	20250304	100623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1793	-17	5	-0.94	78350794	44313	15.52	1810	1830	1735	2350	1267	1810	1768.12	0.00	-40	1910	1859	1798	1747	1686	1829	1717	249	540	500	1120	1	1	49056767	880	-2.05	2.04	12	0.09	-875.00	877.00	1890	20250226	-5.13	570	20241206	214.56	1890	-5.13	20250226	838	113.96	20250115	1890	-5.13	20250226	570	214.56	20241206	N	085810	500	249 억	0	N	N	N	00	N
154	20250304	090622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1741	-69	5	-3.81	6009176	3434	1.20	1810	1810	1741	2350	1267	1810	1749.91	0.00	-786	1910	1859	1798	1747	1686	1829	1717	249	540	500	1120	1	1	49056767	854	-1.99	1.99	12	0.01	-875.00	877.00	1890	20250226	-7.88	570	20241206	205.44	1890	-7.88	20250226	838	107.76	20250115	1890	-7.88	20250226	570	205.44	20241206	N	085810	500	249 억	0	N	N	N	00	N

63 KiB Raw Blame History

63 KiB

Raw Blame History