KissMeData/087260/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250331	141928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1849	-21	5	-1.12	139487275	75864	56.16	1831	1880	1800	2430	1309	1870	1838.65	4.02	-1261	1976	1922	1896	1842	1816	1910	1830	163	560	500	1190	1	1	32552861	602	28.45	1.25	12	0.23	65.00	1483.00	3485	20240430	-46.94	1755	20241210	5.36	2650	-30.23	20250116	1800	2.72	20250331	3485	-46.94	20240430	1755	5.36	20241210	3.24	Y	087260	500	162 억	1307318	N	N	N	N
3	20250328	160722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1870	-69	5	-3.56	252889661	133641	168.42	1931	1950	1870	2520	1358	1939	1892.31	3.71	-18204	2014	1976	1956	1918	1898	1966	1908	163	581	500	1240	1	1	32552861	609	28.77	1.26	12	0.41	65.00	1483.00	3485	20240430	-46.34	1755	20241210	6.55	2650	-29.43	20250116	1870	0.00	20250328	3485	-46.34	20240430	1755	6.55	20241210	3.31	N	087260	500	162 억	1208091	N	N	N	N
4	20250328	150726	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1879	-60	5	-3.09	217921545	114980	144.91	1931	1950	1879	2520	1358	1939	1895.30	3.71	-19924	2014	1976	1956	1918	1898	1966	1908	163	581	500	1240	1	1	32552861	612	28.91	1.27	12	0.35	65.00	1483.00	3485	20240430	-46.08	1755	20241210	7.07	2650	-29.09	20250116	1879	0.00	20250328	3485	-46.08	20240430	1755	7.07	20241210	3.31	N	087260	500	162 억	1208091	N	N	N	N
5	20250328	140727	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1885	-54	5	-2.78	193743682	102129	128.71	1931	1950	1880	2520	1358	1939	1897.05	3.71	-21758	2014	1976	1956	1918	1898	1966	1908	163	581	500	1240	1	1	32552861	614	29.00	1.27	12	0.31	65.00	1483.00	3485	20240430	-45.91	1755	20241210	7.41	2650	-28.87	20250116	1880	0.27	20250328	3485	-45.91	20240430	1755	7.41	20241210	3.31	N	087260	500	162 억	1208091	N	N	N	N
6	20250328	130726	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1894	-45	5	-2.32	163425823	86037	108.43	1931	1950	1885	2520	1358	1939	1899.48	3.71	-22409	2014	1976	1956	1918	1898	1966	1908	163	581	500	1240	1	1	32552861	617	29.14	1.28	12	0.26	65.00	1483.00	3485	20240430	-45.65	1755	20241210	7.92	2650	-28.53	20250116	1885	0.48	20250328	3485	-45.65	20240430	1755	7.92	20241210	3.31	N	087260	500	162 억	1208091	N	N	N	N
7	20250328	120725	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1903	-36	5	-1.86	143136896	75316	94.92	1931	1950	1885	2520	1358	1939	1900.48	3.71	-18541	2014	1976	1956	1918	1898	1966	1908	163	581	500	1240	1	1	32552861	619	29.28	1.28	12	0.23	65.00	1483.00	3485	20240430	-45.39	1755	20241210	8.43	2650	-28.19	20250116	1885	0.95	20250328	3485	-45.39	20240430	1755	8.43	20241210	3.31	N	087260	500	162 억	1208091	N	N	N	N
8	20250328	110722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1903	-36	5	-1.86	124144591	65282	82.27	1931	1950	1885	2520	1358	1939	1901.67	3.71	-15747	2014	1976	1956	1918	1898	1966	1908	163	581	500	1240	1	1	32552861	619	29.28	1.28	12	0.20	65.00	1483.00	3485	20240430	-45.39	1755	20241210	8.43	2650	-28.19	20250116	1885	0.95	20250328	3485	-45.39	20240430	1755	8.43	20241210	3.31	N	087260	500	162 억	1208091	N	N	N	N
9	20250328	100727	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1903	-36	5	-1.86	85460134	44848	56.52	1931	1950	1888	2520	1358	1939	1905.55	3.71	-23680	2014	1976	1956	1918	1898	1966	1908	163	581	500	1240	1	1	32552861	619	29.28	1.28	12	0.14	65.00	1483.00	3485	20240430	-45.39	1755	20241210	8.43	2650	-28.19	20250116	1887	0.85	20250311	3485	-45.39	20240430	1755	8.43	20241210	3.31	N	087260	500	162 억	1208091	N	N	N	N
10	20250328	090732	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1930	-9	5	-0.46	27524679	14300	18.02	1931	1950	1913	2520	1358	1939	1924.80	3.71	-4583	2014	1976	1956	1918	1898	1966	1908	163	581	500	1240	1	1	32552861	628	29.69	1.30	12	0.04	65.00	1483.00	3485	20240430	-44.62	1755	20241210	9.97	2650	-27.17	20250116	1887	2.28	20250311	3485	-44.62	20240430	1755	9.97	20241210	3.31	N	087260	500	162 억	1208091	N	N	N	N
11	20250327	161706	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1939	-55	5	-2.76	155135180	79069	159.36	1994	1994	1936	2590	1396	1994	1962.08	3.81	-31868	2018	2006	1993	1981	1968	2012	1987	163	596	500	1270	1	1	32552861	631	29.83	1.31	12	0.24	65.00	1483.00	3485	20240430	-44.36	1755	20241210	10.48	2650	-26.83	20250116	1887	2.76	20250311	3485	-44.36	20240430	1755	10.48	20241210	3.29	N	087260	500	162 억	1239960	N	N	N	N
12	20250327	150724	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1960	-34	5	-1.71	143922409	73294	147.72	1994	1994	1941	2590	1396	1994	1963.63	3.81	-29725	2018	2006	1993	1981	1968	2012	1987	163	596	500	1270	1	1	32552861	638	30.15	1.32	12	0.23	65.00	1483.00	3485	20240430	-43.76	1755	20241210	11.68	2650	-26.04	20250116	1887	3.87	20250311	3485	-43.76	20240430	1755	11.68	20241210	3.29	N	087260	500	162 억	1239960	N	N	N	N
13	20250327	140723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1955	-39	5	-1.96	123019993	62553	126.07	1994	1994	1949	2590	1396	1994	1966.65	3.81	-27811	2018	2006	1993	1981	1968	2012	1987	163	596	500	1270	1	1	32552861	636	30.08	1.32	12	0.19	65.00	1483.00	3485	20240430	-43.90	1755	20241210	11.40	2650	-26.23	20250116	1887	3.60	20250311	3485	-43.90	20240430	1755	11.40	20241210	3.29	N	087260	500	162 억	1239960	N	N	N	N
14	20250327	130721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1958	-36	5	-1.81	98187592	49836	100.44	1994	1994	1954	2590	1396	1994	1970.21	3.81	-26669	2018	2006	1993	1981	1968	2012	1987	163	596	500	1270	1	1	32552861	637	30.12	1.32	12	0.15	65.00	1483.00	3485	20240430	-43.82	1755	20241210	11.57	2650	-26.11	20250116	1887	3.76	20250311	3485	-43.82	20240430	1755	11.57	20241210	3.29	N	087260	500	162 억	1239960	N	N	N	N
15	20250327	120727	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1966	-28	5	-1.40	88918591	45103	90.90	1994	1994	1958	2590	1396	1994	1971.46	3.81	-22162	2018	2006	1993	1981	1968	2012	1987	163	596	500	1270	1	1	32552861	640	30.25	1.33	12	0.14	65.00	1483.00	3485	20240430	-43.59	1755	20241210	12.02	2650	-25.81	20250116	1887	4.19	20250311	3485	-43.59	20240430	1755	12.02	20241210	3.29	N	087260	500	162 억	1239960	N	N	N	N
16	20250327	110725	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1969	-25	5	-1.25	81040723	41086	82.81	1994	1994	1960	2590	1396	1994	1972.47	3.81	-18656	2018	2006	1993	1981	1968	2012	1987	163	596	500	1270	1	1	32552861	641	30.29	1.33	12	0.13	65.00	1483.00	3485	20240430	-43.50	1755	20241210	12.19	2650	-25.70	20250116	1887	4.35	20250311	3485	-43.50	20240430	1755	12.19	20241210	3.29	N	087260	500	162 억	1239960	N	N	N	N
17	20250327	100721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1978	-16	5	-0.80	51959871	26289	52.98	1994	1994	1960	2590	1396	1994	1976.49	3.81	-7326	2018	2006	1993	1981	1968	2012	1987	163	596	500	1270	1	1	32552861	644	30.43	1.33	12	0.08	65.00	1483.00	3485	20240430	-43.24	1755	20241210	12.71	2650	-25.36	20250116	1887	4.82	20250311	3485	-43.24	20240430	1755	12.71	20241210	3.29	N	087260	500	162 억	1239960	N	N	N	N
18	20250327	090725	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1961	-33	5	-1.65	26029836	13187	26.58	1994	1994	1960	2590	1396	1994	1973.90	3.81	-10694	2018	2006	1993	1981	1968	2012	1987	163	596	500	1270	1	1	32552861	638	30.17	1.32	12	0.04	65.00	1483.00	3485	20240430	-43.73	1755	20241210	11.74	2650	-26.00	20250116	1887	3.92	20250311	3485	-43.73	20240430	1755	11.74	20241210	3.29	N	087260	500	162 억	1239960	N	N	N	N
19	20250326	160716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1994	0	3	0.00	98393156	49434	55.87	1986	2005	1980	2590	1396	1994	1990.39	3.49	-5914	2028	2010	1987	1969	1946	2020	1979	163	596	500	1270	1	1	32552861	649	30.68	1.34	12	0.15	65.00	1483.00	3485	20240430	-42.78	1755	20241210	13.62	2650	-24.75	20250116	1887	5.67	20250311	3485	-42.78	20240430	1755	13.62	20241210	3.32	N	087260	500	162 억	1135580	N	N	N	N
20	20250326	150718	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1994	0	3	0.00	89858704	45146	51.02	1986	2005	1980	2590	1396	1994	1990.40	3.49	-6828	2028	2010	1987	1969	1946	2020	1979	163	596	500	1270	1	1	32552861	649	30.68	1.34	12	0.14	65.00	1483.00	3485	20240430	-42.78	1755	20241210	13.62	2650	-24.75	20250116	1887	5.67	20250311	3485	-42.78	20240430	1755	13.62	20241210	3.32	N	087260	500	162 억	1135580	N	N	N	N
21	20250326	140717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1993	-1	5	-0.05	85807448	43114	48.72	1986	2005	1980	2590	1396	1994	1990.25	3.49	-8378	2028	2010	1987	1969	1946	2020	1979	163	596	500	1270	1	1	32552861	649	30.66	1.34	12	0.13	65.00	1483.00	3485	20240430	-42.81	1755	20241210	13.56	2650	-24.79	20250116	1887	5.62	20250311	3485	-42.81	20240430	1755	13.56	20241210	3.32	N	087260	500	162 억	1135580	N	N	N	N
22	20250326	130719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1993	-1	5	-0.05	72917615	36627	41.39	1986	2005	1980	2590	1396	1994	1990.82	3.49	-10420	2028	2010	1987	1969	1946	2020	1979	163	596	500	1270	1	1	32552861	649	30.66	1.34	12	0.11	65.00	1483.00	3485	20240430	-42.81	1755	20241210	13.56	2650	-24.79	20250116	1887	5.62	20250311	3485	-42.81	20240430	1755	13.56	20241210	3.32	N	087260	500	162 억	1135580	N	N	N	N
23	20250326	120722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1994	0	3	0.00	60264986	30252	34.19	1986	2005	1980	2590	1396	1994	1992.10	3.49	-12777	2028	2010	1987	1969	1946	2020	1979	163	596	500	1270	1	1	32552861	649	30.68	1.34	12	0.09	65.00	1483.00	3485	20240430	-42.78	1755	20241210	13.62	2650	-24.75	20250116	1887	5.67	20250311	3485	-42.78	20240430	1755	13.62	20241210	3.32	N	087260	500	162 억	1135580	N	N	N	N
24	20250326	110719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1997	3	2	0.15	53954351	27076	30.60	1986	2005	1980	2590	1396	1994	1992.70	3.49	-11684	2028	2010	1987	1969	1946	2020	1979	163	596	500	1270	1	1	32552861	650	30.72	1.35	12	0.08	65.00	1483.00	3485	20240430	-42.70	1755	20241210	13.79	2650	-24.64	20250116	1887	5.83	20250311	3485	-42.70	20240430	1755	13.79	20241210	3.32	N	087260	500	162 억	1135580	N	N	N	N
25	20250326	100719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1994	0	3	0.00	43780047	21973	24.83	1986	2005	1980	2590	1396	1994	1992.45	3.49	-7473	2028	2010	1987	1969	1946	2020	1979	163	596	500	1270	1	1	32552861	649	30.68	1.34	12	0.07	65.00	1483.00	3485	20240430	-42.78	1755	20241210	13.62	2650	-24.75	20250116	1887	5.67	20250311	3485	-42.78	20240430	1755	13.62	20241210	3.32	N	087260	500	162 억	1135580	N	N	N	N
26	20250326	090719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2005	11	2	0.55	6116408	3072	3.47	1986	2005	1986	2590	1396	1994	1991.02	3.49	966	2028	2010	1987	1969	1946	2020	1979	163	596	500	1270	5	1	32552861	653	30.85	1.35	12	0.01	65.00	1483.00	3485	20240430	-42.47	1755	20241210	14.25	2650	-24.34	20250116	1887	6.25	20250311	3485	-42.47	20240430	1755	14.25	20241210	3.32	N	087260	500	162 억	1135580	N	N	N	N
27	20250325	160715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1994	5	2	0.25	173779267	87351	130.08	1990	2005	1964	2585	1393	1989	1989.36	3.37	10902	2031	2009	1983	1961	1935	2021	1973	163	596	500	1270	1	1	32552861	649	30.68	1.34	12	0.27	65.00	1483.00	3485	20240430	-42.78	1755	20241210	13.62	2650	-24.75	20250116	1887	5.67	20250311	3485	-42.78	20240430	1755	13.62	20241210	3.30	N	087260	500	162 억	1098276	N	N	N	N
28	20250325	150716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1994	5	2	0.25	159849253	80365	119.68	1990	2005	1964	2585	1393	1989	1989.04	3.37	8390	2031	2009	1983	1961	1935	2021	1973	163	596	500	1270	1	1	32552861	649	30.68	1.34	12	0.25	65.00	1483.00	3485	20240430	-42.78	1755	20241210	13.62	2650	-24.75	20250116	1887	5.67	20250311	3485	-42.78	20240430	1755	13.62	20241210	3.30	N	087260	500	162 억	1098276	N	N	N	N
29	20250325	140713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1995	6	2	0.30	139855441	70327	104.73	1990	2005	1964	2585	1393	1989	1988.65	3.37	1941	2031	2009	1983	1961	1935	2021	1973	163	596	500	1270	1	1	32552861	649	30.69	1.35	12	0.22	65.00	1483.00	3485	20240430	-42.75	1755	20241210	13.68	2650	-24.72	20250116	1887	5.72	20250311	3485	-42.75	20240430	1755	13.68	20241210	3.30	N	087260	500	162 억	1098276	N	N	N	N
30	20250325	130714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1988	-1	5	-0.05	120802590	60761	90.48	1990	2005	1964	2585	1393	1989	1988.16	3.37	-5407	2031	2009	1983	1961	1935	2021	1973	163	596	500	1270	1	1	32552861	647	30.58	1.34	12	0.19	65.00	1483.00	3485	20240430	-42.96	1755	20241210	13.28	2650	-24.98	20250116	1887	5.35	20250311	3485	-42.96	20240430	1755	13.28	20241210	3.30	N	087260	500	162 억	1098276	N	N	N	N
31	20250325	120714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1978	-11	5	-0.55	107415121	53985	80.39	1990	2005	1964	2585	1393	1989	1989.72	3.37	-5998	2031	2009	1983	1961	1935	2021	1973	163	596	500	1270	1	1	32552861	644	30.43	1.33	12	0.17	65.00	1483.00	3485	20240430	-43.24	1755	20241210	12.71	2650	-25.36	20250116	1887	4.82	20250311	3485	-43.24	20240430	1755	12.71	20241210	3.30	N	087260	500	162 억	1098276	N	N	N	N
32	20250325	110714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1998	9	2	0.45	65764059	32961	49.08	1990	2005	1988	2585	1393	1989	1995.21	3.37	3918	2031	2009	1983	1961	1935	2021	1973	163	596	500	1270	1	1	32552861	650	30.74	1.35	12	0.10	65.00	1483.00	3485	20240430	-42.67	1755	20241210	13.85	2650	-24.60	20250116	1887	5.88	20250311	3485	-42.67	20240430	1755	13.85	20241210	3.30	N	087260	500	162 억	1098276	N	N	N	N
33	20250325	100724	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2000	11	2	0.55	49915897	25022	37.26	1990	2005	1988	2585	1393	1989	1994.88	3.37	7912	2031	2009	1983	1961	1935	2021	1973	163	596	500	1270	5	1	32552861	651	30.77	1.35	12	0.08	65.00	1483.00	3485	20240430	-42.61	1755	20241210	13.96	2650	-24.53	20250116	1887	5.99	20250311	3485	-42.61	20240430	1755	13.96	20241210	3.30	N	087260	500	162 억	1098276	N	N	N	N
34	20250325	090720	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2000	11	2	0.55	9796560	4900	7.30	1990	2005	1990	2585	1393	1989	1999.30	3.37	2716	2031	2009	1983	1961	1935	2021	1973	163	596	500	1270	5	1	32552861	651	30.77	1.35	12	0.02	65.00	1483.00	3485	20240430	-42.61	1755	20241210	13.96	2650	-24.53	20250116	1887	5.99	20250311	3485	-42.61	20240430	1755	13.96	20241210	3.30	N	087260	500	162 억	1098276	N	N	N	N
35	20250324	160712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1989	0	3	0.00	133313143	67120	69.43	1970	2005	1957	2585	1393	1989	1986.17	3.26	23398	2059	2024	1990	1955	1921	2007	1938	163	596	500	1270	1	1	32552861	647	30.60	1.34	12	0.21	65.00	1483.00	3485	20240430	-42.93	1755	20241210	13.33	2650	-24.94	20250116	1887	5.41	20250311	3485	-42.93	20240430	1755	13.33	20241210	3.31	N	087260	500	162 억	1061412	N	N	N	N
36	20250324	150717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1990	1	2	0.05	117893874	59353	61.40	1970	2005	1957	2585	1393	1989	1986.29	3.26	16612	2059	2024	1990	1955	1921	2007	1938	163	596	500	1270	1	1	32552861	648	30.62	1.34	12	0.18	65.00	1483.00	3485	20240430	-42.90	1755	20241210	13.39	2650	-24.91	20250116	1887	5.46	20250311	3485	-42.90	20240430	1755	13.39	20241210	3.31	N	087260	500	162 억	1061412	N	N	N	N
37	20250324	140717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2000	11	2	0.55	101003171	50884	52.64	1970	2005	1957	2585	1393	1989	1984.93	3.26	10262	2059	2024	1990	1955	1921	2007	1938	163	596	500	1270	5	1	32552861	651	30.77	1.35	12	0.16	65.00	1483.00	3485	20240430	-42.61	1755	20241210	13.96	2650	-24.53	20250116	1887	5.99	20250311	3485	-42.61	20240430	1755	13.96	20241210	3.31	N	087260	500	162 억	1061412	N	N	N	N
38	20250324	130717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1999	10	2	0.50	88746425	44752	46.29	1970	2005	1957	2585	1393	1989	1983.00	3.26	5143	2059	2024	1990	1955	1921	2007	1938	163	596	500	1270	1	1	32552861	651	30.75	1.35	12	0.14	65.00	1483.00	3485	20240430	-42.64	1755	20241210	13.90	2650	-24.57	20250116	1887	5.94	20250311	3485	-42.64	20240430	1755	13.90	20241210	3.31	N	087260	500	162 억	1061412	N	N	N	N
39	20250324	120718	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1995	6	2	0.30	72106426	36420	37.67	1970	2005	1957	2585	1393	1989	1979.73	3.26	3221	2059	2024	1990	1955	1921	2007	1938	163	596	500	1270	1	1	32552861	649	30.69	1.35	12	0.11	65.00	1483.00	3485	20240430	-42.75	1755	20241210	13.68	2650	-24.72	20250116	1887	5.72	20250311	3485	-42.75	20240430	1755	13.68	20241210	3.31	N	087260	500	162 억	1061412	N	N	N	N
40	20250324	110716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1994	5	2	0.25	62875846	31789	32.88	1970	2005	1957	2585	1393	1989	1977.73	3.26	5239	2059	2024	1990	1955	1921	2007	1938	163	596	500	1270	1	1	32552861	649	30.68	1.34	12	0.10	65.00	1483.00	3485	20240430	-42.78	1755	20241210	13.62	2650	-24.75	20250116	1887	5.67	20250311	3485	-42.78	20240430	1755	13.62	20241210	3.31	N	087260	500	162 억	1061412	N	N	N	N
41	20250324	100713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1990	1	2	0.05	49770411	25212	26.08	1970	1990	1957	2585	1393	1989	1973.77	3.26	691	2059	2024	1990	1955	1921	2007	1938	163	596	500	1270	1	1	32552861	648	30.62	1.34	12	0.08	65.00	1483.00	3485	20240430	-42.90	1755	20241210	13.39	2650	-24.91	20250116	1887	5.46	20250311	3485	-42.90	20240430	1755	13.39	20241210	3.31	N	087260	500	162 억	1061412	N	N	N	N
42	20250324	090716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1958	-31	5	-1.56	24107370	12244	12.67	1970	1988	1957	2585	1393	1989	1968.05	3.26	-6509	2059	2024	1990	1955	1921	2007	1938	163	596	500	1270	1	1	32552861	637	30.12	1.32	12	0.04	65.00	1483.00	3485	20240430	-43.82	1755	20241210	11.57	2650	-26.11	20250116	1887	3.76	20250311	3485	-43.82	20240430	1755	11.57	20241210	3.31	N	087260	500	162 억	1061412	N	N	N	N
43	20250321	160731	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1989	-3	5	-0.15	187953202	95152	109.17	2025	2025	1956	2585	1395	1992	1975.28	3.14	-16254	2030	2011	2001	1982	1972	2006	1977	163	593	500	1270	1	1	32552861	647	30.60	1.34	12	0.29	65.00	1483.00	3485	20240430	-42.93	1755	20241210	13.33	2650	-24.94	20250116	1887	5.41	20250311	3485	-42.93	20240430	1755	13.33	20241210	3.34	N	087260	500	162 억	1022807	N	N	N	N
44	20250321	150715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1974	-18	5	-0.90	176830963	89528	102.72	2025	2025	1956	2585	1395	1992	1975.15	3.14	-16215	2030	2011	2001	1982	1972	2006	1977	163	593	500	1270	1	1	32552861	643	30.37	1.33	12	0.28	65.00	1483.00	3485	20240430	-43.36	1755	20241210	12.48	2650	-25.51	20250116	1887	4.61	20250311	3485	-43.36	20240430	1755	12.48	20241210	3.34	N	087260	500	162 억	1022807	N	N	N	N
45	20250321	140716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1986	-6	5	-0.30	144424137	73103	83.87	2025	2025	1956	2585	1395	1992	1975.62	3.14	-11726	2030	2011	2001	1982	1972	2006	1977	163	593	500	1270	1	1	32552861	646	30.55	1.34	12	0.22	65.00	1483.00	3485	20240430	-43.01	1755	20241210	13.16	2650	-25.06	20250116	1887	5.25	20250311	3485	-43.01	20240430	1755	13.16	20241210	3.34	N	087260	500	162 억	1022807	N	N	N	N
46	20250321	130716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1989	-3	5	-0.15	139353155	70541	80.93	2025	2025	1956	2585	1395	1992	1975.49	3.14	-10444	2030	2011	2001	1982	1972	2006	1977	163	593	500	1270	1	1	32552861	647	30.60	1.34	12	0.22	65.00	1483.00	3485	20240430	-42.93	1755	20241210	13.33	2650	-24.94	20250116	1887	5.41	20250311	3485	-42.93	20240430	1755	13.33	20241210	3.34	N	087260	500	162 억	1022807	N	N	N	N
47	20250321	120717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1992	0	3	0.00	130764376	66212	75.97	2025	2025	1956	2585	1395	1992	1974.93	3.14	-10725	2030	2011	2001	1982	1972	2006	1977	163	593	500	1270	1	1	32552861	648	30.65	1.34	12	0.20	65.00	1483.00	3485	20240430	-42.84	1755	20241210	13.50	2650	-24.83	20250116	1887	5.56	20250311	3485	-42.84	20240430	1755	13.50	20241210	3.34	N	087260	500	162 억	1022807	N	N	N	N
48	20250321	110716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1976	-16	5	-0.80	98307946	49854	57.20	2025	2025	1956	2585	1395	1992	1971.92	3.14	-20605	2030	2011	2001	1982	1972	2006	1977	163	593	500	1270	1	1	32552861	643	30.40	1.33	12	0.15	65.00	1483.00	3485	20240430	-43.30	1755	20241210	12.59	2650	-25.43	20250116	1887	4.72	20250311	3485	-43.30	20240430	1755	12.59	20241210	3.34	N	087260	500	162 억	1022807	N	N	N	N
49	20250321	100717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1960	-32	5	-1.61	80124228	40604	46.59	2025	2025	1956	2585	1395	1992	1973.31	3.14	-25980	2030	2011	2001	1982	1972	2006	1977	163	593	500	1270	1	1	32552861	638	30.15	1.32	12	0.12	65.00	1483.00	3485	20240430	-43.76	1755	20241210	11.68	2650	-26.04	20250116	1887	3.87	20250311	3485	-43.76	20240430	1755	11.68	20241210	3.34	N	087260	500	162 억	1022807	N	N	N	N
50	20250321	090720	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1982	-10	5	-0.50	16962154	8535	9.79	2025	2025	1979	2585	1395	1992	1987.36	3.14	-4042	2030	2011	2001	1982	1972	2006	1977	163	593	500	1270	1	1	32552861	645	30.49	1.34	12	0.03	65.00	1483.00	3485	20240430	-43.13	1755	20241210	12.93	2650	-25.21	20250116	1887	5.03	20250311	3485	-43.13	20240430	1755	12.93	20241210	3.34	N	087260	500	162 억	1022807	N	N	N	N
51	20250320	161200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1992	-8	5	-0.40	173208127	86525	71.26	2010	2020	1991	2600	1400	2000	2001.83	3.17	-4069	2040	2020	2005	1985	1970	2012	1977	163	600	500	1280	1	1	32552861	648	30.65	1.34	12	0.27	65.00	1483.00	3485	20240430	-42.84	1755	20241210	13.50	2650	-24.83	20250116	1887	5.56	20250311	3485	-42.84	20240430	1755	13.50	20241210	3.31	N	087260	500	162 억	1031823	N	N	N	N
52	20250320	150715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1992	-8	5	-0.40	162607607	81204	66.88	2010	2020	1992	2600	1400	2000	2002.46	3.17	-3390	2040	2020	2005	1985	1970	2012	1977	163	600	500	1280	1	1	32552861	648	30.65	1.34	12	0.25	65.00	1483.00	3485	20240430	-42.84	1755	20241210	13.50	2650	-24.83	20250116	1887	5.56	20250311	3485	-42.84	20240430	1755	13.50	20241210	3.31	N	087260	500	162 억	1031823	N	N	N	N
53	20250320	140717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2000	0	3	0.00	113363791	56527	46.56	2010	2020	1997	2600	1400	2000	2005.48	3.17	8439	2040	2020	2005	1985	1970	2012	1977	163	600	500	1280	5	1	32552861	651	30.77	1.35	12	0.17	65.00	1483.00	3485	20240430	-42.61	1755	20241210	13.96	2650	-24.53	20250116	1887	5.99	20250311	3485	-42.61	20240430	1755	13.96	20241210	3.31	N	087260	500	162 억	1031823	N	N	N	N
54	20250320	130716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2010	10	2	0.50	103469290	51579	42.48	2010	2020	1997	2600	1400	2000	2006.04	3.17	9043	2040	2020	2005	1985	1970	2012	1977	163	600	500	1280	5	1	32552861	654	30.92	1.36	12	0.16	65.00	1483.00	3485	20240430	-42.32	1755	20241210	14.53	2650	-24.15	20250116	1887	6.52	20250311	3485	-42.32	20240430	1755	14.53	20241210	3.31	N	087260	500	162 억	1031823	N	N	N	N
55	20250320	120714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2010	10	2	0.50	87627515	43686	35.98	2010	2020	1997	2600	1400	2000	2005.85	3.17	9391	2040	2020	2005	1985	1970	2012	1977	163	600	500	1280	5	1	32552861	654	30.92	1.36	12	0.13	65.00	1483.00	3485	20240430	-42.32	1755	20241210	14.53	2650	-24.15	20250116	1887	6.52	20250311	3485	-42.32	20240430	1755	14.53	20241210	3.31	N	087260	500	162 억	1031823	N	N	N	N
56	20250320	110716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2000	0	3	0.00	75296105	37543	30.92	2010	2020	1997	2600	1400	2000	2005.60	3.17	4844	2040	2020	2005	1985	1970	2012	1977	163	600	500	1280	5	1	32552861	651	30.77	1.35	12	0.12	65.00	1483.00	3485	20240430	-42.61	1755	20241210	13.96	2650	-24.53	20250116	1887	5.99	20250311	3485	-42.61	20240430	1755	13.96	20241210	3.31	N	087260	500	162 억	1031823	N	N	N	N
57	20250320	100713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2010	10	2	0.50	53112448	26451	21.79	2010	2020	1999	2600	1400	2000	2007.96	3.17	2364	2040	2020	2005	1985	1970	2012	1977	163	600	500	1280	5	1	32552861	654	30.92	1.36	12	0.08	65.00	1483.00	3485	20240430	-42.32	1755	20241210	14.53	2650	-24.15	20250116	1887	6.52	20250311	3485	-42.32	20240430	1755	14.53	20241210	3.31	N	087260	500	162 억	1031823	N	N	N	N
58	20250320	090717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2010	10	2	0.50	18672960	9287	7.65	2010	2020	2010	2600	1400	2000	2010.66	3.17	2975	2040	2020	2005	1985	1970	2012	1977	163	600	500	1280	5	1	32552861	654	30.92	1.36	12	0.03	65.00	1483.00	3485	20240430	-42.32	1755	20241210	14.53	2650	-24.15	20250116	1887	6.52	20250311	3485	-42.32	20240430	1755	14.53	20241210	3.31	N	087260	500	162 억	1031823	N	N	N	N
59	20250319	160712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2000	3	2	0.15	236788829	118029	288.03	2025	2025	1990	2595	1398	1997	2006.19	3.19	-11635	2043	2019	2006	1982	1969	2013	1976	163	598	500	1270	5	1	32552861	651	30.77	1.35	12	0.36	65.00	1483.00	3485	20240430	-42.61	1755	20241210	13.96	2650	-24.53	20250116	1887	5.99	20250311	3485	-42.61	20240430	1755	13.96	20241210	3.31	N	087260	500	162 억	1038701	N	N	N	N
60	20250319	150713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2015	18	2	0.90	220016841	109660	267.61	2025	2025	1990	2595	1398	1997	2006.35	3.19	-13351	2043	2019	2006	1982	1969	2013	1976	163	598	500	1270	5	1	32552861	656	31.00	1.36	12	0.34	65.00	1483.00	3485	20240430	-42.18	1755	20241210	14.81	2650	-23.96	20250116	1887	6.78	20250311	3485	-42.18	20240430	1755	14.81	20241210	3.31	N	087260	500	162 억	1038701	N	N	N	N
61	20250319	140715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2020	23	2	1.15	197999774	98736	240.95	2025	2025	1990	2595	1398	1997	2005.35	3.19	-13640	2043	2019	2006	1982	1969	2013	1976	163	598	500	1270	5	1	32552861	658	31.08	1.36	12	0.30	65.00	1483.00	3485	20240430	-42.04	1755	20241210	15.10	2650	-23.77	20250116	1887	7.05	20250311	3485	-42.04	20240430	1755	15.10	20241210	3.31	N	087260	500	162 억	1038701	N	N	N	N
62	20250319	130713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2010	13	2	0.65	160736939	80213	195.75	2025	2025	1990	2595	1398	1997	2003.88	3.19	-14798	2043	2019	2006	1982	1969	2013	1976	163	598	500	1270	5	1	32552861	654	30.92	1.36	12	0.25	65.00	1483.00	3485	20240430	-42.32	1755	20241210	14.53	2650	-24.15	20250116	1887	6.52	20250311	3485	-42.32	20240430	1755	14.53	20241210	3.31	N	087260	500	162 억	1038701	N	N	N	N
63	20250319	120713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2010	13	2	0.65	130955859	65426	159.66	2025	2025	1990	2595	1398	1997	2001.59	3.19	-12472	2043	2019	2006	1982	1969	2013	1976	163	598	500	1270	5	1	32552861	654	30.92	1.36	12	0.20	65.00	1483.00	3485	20240430	-42.32	1755	20241210	14.53	2650	-24.15	20250116	1887	6.52	20250311	3485	-42.32	20240430	1755	14.53	20241210	3.31	N	087260	500	162 억	1038701	N	N	N	N
64	20250319	110713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1992	-5	5	-0.25	116165268	58021	141.59	2025	2025	1990	2595	1398	1997	2002.12	3.19	-16415	2043	2019	2006	1982	1969	2013	1976	163	598	500	1270	1	1	32552861	648	30.65	1.34	12	0.18	65.00	1483.00	3485	20240430	-42.84	1755	20241210	13.50	2650	-24.83	20250116	1887	5.56	20250311	3485	-42.84	20240430	1755	13.50	20241210	3.31	N	087260	500	162 억	1038701	N	N	N	N
65	20250319	100713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2005	8	2	0.40	70206481	34963	85.32	2025	2025	1995	2595	1398	1997	2008.02	3.19	-6849	2043	2019	2006	1982	1969	2013	1976	163	598	500	1270	5	1	32552861	653	30.85	1.35	12	0.11	65.00	1483.00	3485	20240430	-42.47	1755	20241210	14.25	2650	-24.34	20250116	1887	6.25	20250311	3485	-42.47	20240430	1755	14.25	20241210	3.31	N	087260	500	162 억	1038701	N	N	N	N
66	20250319	090716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1997	0	3	0.00	5215561	2594	6.33	2025	2025	1995	2595	1398	1997	2010.62	3.19	-1376	2043	2019	2006	1982	1969	2013	1976	163	598	500	1270	1	1	32552861	650	30.72	1.35	12	0.01	65.00	1483.00	3485	20240430	-42.70	1755	20241210	13.79	2650	-24.64	20250116	1887	5.83	20250311	3485	-42.70	20240430	1755	13.79	20241210	3.31	N	087260	500	162 억	1038701	N	N	N	N
67	20250318	160709	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1997	8	2	0.40	81929884	40965	78.26	2000	2030	1993	2585	1393	1989	2000.00	3.21	-5327	2026	2007	1991	1972	1956	1999	1964	163	596	500	1270	1	1	32552861	650	30.72	1.35	12	0.13	65.00	1483.00	3485	20240430	-42.70	1755	20241210	13.79	2650	-24.64	20250116	1887	5.83	20250311	3485	-42.70	20240430	1755	13.79	20241210	3.35	N	087260	500	162 억	1044028	N	N	N	N
68	20250318	150713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2005	16	2	0.80	69688244	34836	66.55	2000	2030	1993	2585	1393	1989	2000.47	3.21	-5475	2026	2007	1991	1972	1956	1999	1964	163	596	500	1270	5	1	32552861	653	30.85	1.35	12	0.11	65.00	1483.00	3485	20240430	-42.47	1755	20241210	14.25	2650	-24.34	20250116	1887	6.25	20250311	3485	-42.47	20240430	1755	14.25	20241210	3.35	N	087260	500	162 억	1044028	N	N	N	N
69	20250318	140711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1999	10	2	0.50	64340544	32163	61.44	2000	2030	1993	2585	1393	1989	2000.45	3.21	-5566	2026	2007	1991	1972	1956	1999	1964	163	596	500	1270	1	1	32552861	651	30.75	1.35	12	0.10	65.00	1483.00	3485	20240430	-42.64	1755	20241210	13.90	2650	-24.57	20250116	1887	5.94	20250311	3485	-42.64	20240430	1755	13.90	20241210	3.35	N	087260	500	162 억	1044028	N	N	N	N
70	20250318	130710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1997	8	2	0.40	52640753	26304	50.25	2000	2030	1993	2585	1393	1989	2001.25	3.21	-3718	2026	2007	1991	1972	1956	1999	1964	163	596	500	1270	1	1	32552861	650	30.72	1.35	12	0.08	65.00	1483.00	3485	20240430	-42.70	1755	20241210	13.79	2650	-24.64	20250116	1887	5.83	20250311	3485	-42.70	20240430	1755	13.79	20241210	3.35	N	087260	500	162 억	1044028	N	N	N	N
71	20250318	120711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1999	10	2	0.50	49865726	24915	47.60	2000	2030	1993	2585	1393	1989	2001.43	3.21	-3302	2026	2007	1991	1972	1956	1999	1964	163	596	500	1270	1	1	32552861	651	30.75	1.35	12	0.08	65.00	1483.00	3485	20240430	-42.64	1755	20241210	13.90	2650	-24.57	20250116	1887	5.94	20250311	3485	-42.64	20240430	1755	13.90	20241210	3.35	N	087260	500	162 억	1044028	N	N	N	N
72	20250318	110709	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1999	10	2	0.50	38905025	19432	37.12	2000	2030	1993	2585	1393	1989	2002.11	3.21	-2111	2026	2007	1991	1972	1956	1999	1964	163	596	500	1270	1	1	32552861	651	30.75	1.35	12	0.06	65.00	1483.00	3485	20240430	-42.64	1755	20241210	13.90	2650	-24.57	20250116	1887	5.94	20250311	3485	-42.64	20240430	1755	13.90	20241210	3.35	N	087260	500	162 억	1044028	N	N	N	N
73	20250318	100712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1995	6	2	0.30	26854403	13395	25.59	2000	2030	1995	2585	1393	1989	2004.81	3.21	-1035	2026	2007	1991	1972	1956	1999	1964	163	596	500	1270	1	1	32552861	649	30.69	1.35	12	0.04	65.00	1483.00	3485	20240430	-42.75	1755	20241210	13.68	2650	-24.72	20250116	1887	5.72	20250311	3485	-42.75	20240430	1755	13.68	20241210	3.35	N	087260	500	162 억	1044028	N	N	N	N
74	20250318	090714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2020	31	2	1.56	11390155	5662	10.82	2000	2030	2000	2585	1393	1989	2011.68	3.21	-190	2026	2007	1991	1972	1956	1999	1964	163	596	500	1270	5	1	32552861	658	31.08	1.36	12	0.02	65.00	1483.00	3485	20240430	-42.04	1755	20241210	15.10	2650	-23.77	20250116	1887	7.05	20250311	3485	-42.04	20240430	1755	15.10	20241210	3.35	N	087260	500	162 억	1044028	N	N	N	N
75	20250317	160708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1989	10	2	0.51	103908615	52109	69.81	1999	2010	1975	2570	1386	1979	1994.08	3.24	-11017	2018	1998	1985	1965	1952	1992	1959	163	591	500	1260	1	1	32552861	647	30.60	1.34	12	0.16	65.00	1483.00	3485	20240430	-42.93	1755	20241210	13.33	2650	-24.94	20250116	1887	5.41	20250311	3485	-42.93	20240430	1755	13.33	20241210	3.37	N	087260	500	162 억	1055573	N	N	N	N
76	20250317	150708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1997	18	2	0.91	93163917	46709	62.57	1999	2010	1975	2570	1386	1979	1994.56	3.24	-10190	2018	1998	1985	1965	1952	1992	1959	163	591	500	1260	1	1	32552861	650	30.72	1.35	12	0.14	65.00	1483.00	3485	20240430	-42.70	1755	20241210	13.79	2650	-24.64	20250116	1887	5.83	20250311	3485	-42.70	20240430	1755	13.79	20241210	3.37	N	087260	500	162 억	1055573	N	N	N	N
77	20250317	140710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1994	15	2	0.76	76872426	38541	51.63	1999	2010	1975	2570	1386	1979	1994.56	3.24	-9806	2018	1998	1985	1965	1952	1992	1959	163	591	500	1260	1	1	32552861	649	30.68	1.34	12	0.12	65.00	1483.00	3485	20240430	-42.78	1755	20241210	13.62	2650	-24.75	20250116	1887	5.67	20250311	3485	-42.78	20240430	1755	13.62	20241210	3.37	N	087260	500	162 억	1055573	N	N	N	N
78	20250317	130709	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1995	16	2	0.81	68178000	34174	45.78	1999	2010	1975	2570	1386	1979	1995.03	3.24	-8068	2018	1998	1985	1965	1952	1992	1959	163	591	500	1260	1	1	32552861	649	30.69	1.35	12	0.10	65.00	1483.00	3485	20240430	-42.75	1755	20241210	13.68	2650	-24.72	20250116	1887	5.72	20250311	3485	-42.75	20240430	1755	13.68	20241210	3.37	N	087260	500	162 억	1055573	N	N	N	N
79	20250317	120708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1993	14	2	0.71	55519981	27821	37.27	1999	2010	1975	2570	1386	1979	1995.61	3.24	-5001	2018	1998	1985	1965	1952	1992	1959	163	591	500	1260	1	1	32552861	649	30.66	1.34	12	0.09	65.00	1483.00	3485	20240430	-42.81	1755	20241210	13.56	2650	-24.79	20250116	1887	5.62	20250311	3485	-42.81	20240430	1755	13.56	20241210	3.37	N	087260	500	162 억	1055573	N	N	N	N
80	20250317	110710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2005	26	2	1.31	44632606	22369	29.97	1999	2010	1975	2570	1386	1979	1995.29	3.24	-2785	2018	1998	1985	1965	1952	1992	1959	163	591	500	1260	5	1	32552861	653	30.85	1.35	12	0.07	65.00	1483.00	3485	20240430	-42.47	1755	20241210	14.25	2650	-24.34	20250116	1887	6.25	20250311	3485	-42.47	20240430	1755	14.25	20241210	3.37	N	087260	500	162 억	1055573	N	N	N	N
81	20250317	100708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1999	20	2	1.01	33694279	16909	22.65	1999	2010	1975	2570	1386	1979	1992.68	3.24	-2272	2018	1998	1985	1965	1952	1992	1959	163	591	500	1260	1	1	32552861	651	30.75	1.35	12	0.05	65.00	1483.00	3485	20240430	-42.64	1755	20241210	13.90	2650	-24.57	20250116	1887	5.94	20250311	3485	-42.64	20240430	1755	13.90	20241210	3.37	N	087260	500	162 억	1055573	N	N	N	N
82	20250317	090709	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2005	26	2	1.31	15100149	7584	10.16	1999	2010	1975	2570	1386	1979	1991.05	3.24	-4858	2018	1998	1985	1965	1952	1992	1959	163	591	500	1260	5	1	32552861	653	30.85	1.35	12	0.02	65.00	1483.00	3485	20240430	-42.47	1755	20241210	14.25	2650	-24.34	20250116	1887	6.25	20250311	3485	-42.47	20240430	1755	14.25	20241210	3.37	N	087260	500	162 억	1055573	N	N	N	N
83	20250314	160706	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1979	-6	5	-0.30	148321810	74565	114.60	1985	2005	1972	2580	1390	1985	1989.29	3.17	22972	2029	2006	1987	1964	1945	2018	1976	163	595	500	1270	1	1	32552861	644	30.45	1.33	12	0.23	65.00	1483.00	3485	20240430	-43.21	1755	20241210	12.76	2650	-25.32	20250116	1887	4.88	20250311	3485	-43.21	20240430	1755	12.76	20241210	3.39	N	087260	500	162 억	1031825	N	N	N	N
84	20250314	150711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1997	12	2	0.60	131672935	66157	101.68	1985	2005	1972	2580	1390	1985	1990.31	3.17	23235	2029	2006	1987	1964	1945	2018	1976	163	595	500	1270	1	1	32552861	650	30.72	1.35	12	0.20	65.00	1483.00	3485	20240430	-42.70	1755	20241210	13.79	2650	-24.64	20250116	1887	5.83	20250311	3485	-42.70	20240430	1755	13.79	20241210	3.39	N	087260	500	162 억	1031825	N	N	N	N
85	20250314	140706	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2000	15	2	0.76	101852233	51181	78.66	1985	2005	1972	2580	1390	1985	1990.04	3.17	15539	2029	2006	1987	1964	1945	2018	1976	163	595	500	1270	5	1	32552861	651	30.77	1.35	12	0.16	65.00	1483.00	3485	20240430	-42.61	1755	20241210	13.96	2650	-24.53	20250116	1887	5.99	20250311	3485	-42.61	20240430	1755	13.96	20241210	3.39	N	087260	500	162 억	1031825	N	N	N	N
86	20250314	130706	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1989	4	2	0.20	61243966	30812	47.35	1985	2005	1972	2580	1390	1985	1987.67	3.17	1159	2029	2006	1987	1964	1945	2018	1976	163	595	500	1270	1	1	32552861	647	30.60	1.34	12	0.09	65.00	1483.00	3485	20240430	-42.93	1755	20241210	13.33	2650	-24.94	20250116	1887	5.41	20250311	3485	-42.93	20240430	1755	13.33	20241210	3.39	N	087260	500	162 억	1031825	N	N	N	N
87	20250314	120709	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1989	4	2	0.20	57419507	28886	44.39	1985	2005	1972	2580	1390	1985	1987.80	3.17	1925	2029	2006	1987	1964	1945	2018	1976	163	595	500	1270	1	1	32552861	647	30.60	1.34	12	0.09	65.00	1483.00	3485	20240430	-42.93	1755	20241210	13.33	2650	-24.94	20250116	1887	5.41	20250311	3485	-42.93	20240430	1755	13.33	20241210	3.39	N	087260	500	162 억	1031825	N	N	N	N
88	20250314	110706	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1987	2	2	0.10	53268609	26799	41.19	1985	2005	1972	2580	1390	1985	1987.71	3.17	2000	2029	2006	1987	1964	1945	2018	1976	163	595	500	1270	1	1	32552861	647	30.57	1.34	12	0.08	65.00	1483.00	3485	20240430	-42.98	1755	20241210	13.22	2650	-25.02	20250116	1887	5.30	20250311	3485	-42.98	20240430	1755	13.22	20241210	3.39	N	087260	500	162 억	1031825	N	N	N	N
89	20250314	100707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1996	11	2	0.55	33278326	16705	25.67	1985	2005	1975	2580	1390	1985	1992.12	3.17	2636	2029	2006	1987	1964	1945	2018	1976	163	595	500	1270	1	1	32552861	650	30.71	1.35	12	0.05	65.00	1483.00	3485	20240430	-42.73	1755	20241210	13.73	2650	-24.68	20250116	1887	5.78	20250311	3485	-42.73	20240430	1755	13.73	20241210	3.39	N	087260	500	162 억	1031825	N	N	N	N
90	20250314	090710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2000	15	2	0.76	2851947	1435	2.21	1985	2000	1975	2580	1390	1985	1987.42	3.17	-356	2029	2006	1987	1964	1945	2018	1976	163	595	500	1270	5	1	32552861	651	30.77	1.35	12	0.00	65.00	1483.00	3485	20240430	-42.61	1755	20241210	13.96	2650	-24.53	20250116	1887	5.99	20250311	3485	-42.61	20240430	1755	13.96	20241210	3.39	N	087260	500	162 억	1031825	N	N	N	N
91	20250313	160702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1985	15	2	0.76	128421344	64663	119.27	1972	2010	1968	2560	1379	1970	1986.01	3.20	-28260	2026	1997	1955	1926	1884	2012	1941	163	590	500	1260	1	1	32552861	646	30.54	1.34	12	0.20	65.00	1483.00	3485	20240430	-43.04	1755	20241210	13.11	2650	-25.09	20250116	1887	5.19	20250311	3485	-43.04	20240430	1755	13.11	20241210	3.41	N	087260	500	162 억	1041184	N	N	N	N
92	20250313	150703	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1985	15	2	0.76	110422041	55558	102.48	1972	2010	1968	2560	1379	1970	1987.51	3.20	-27109	2026	1997	1955	1926	1884	2012	1941	163	590	500	1260	1	1	32552861	646	30.54	1.34	12	0.17	65.00	1483.00	3485	20240430	-43.04	1755	20241210	13.11	2650	-25.09	20250116	1887	5.19	20250311	3485	-43.04	20240430	1755	13.11	20241210	3.41	N	087260	500	162 억	1041184	N	N	N	N
93	20250313	140702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1983	13	2	0.66	106977660	53818	99.27	1972	2010	1968	2560	1379	1970	1987.77	3.20	-26778	2026	1997	1955	1926	1884	2012	1941	163	590	500	1260	1	1	32552861	646	30.51	1.34	12	0.17	65.00	1483.00	3485	20240430	-43.10	1755	20241210	12.99	2650	-25.17	20250116	1887	5.09	20250311	3485	-43.10	20240430	1755	12.99	20241210	3.41	N	087260	500	162 억	1041184	N	N	N	N
94	20250313	130703	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1977	7	2	0.36	99907529	50245	92.68	1972	2010	1968	2560	1379	1970	1988.41	3.20	-26945	2026	1997	1955	1926	1884	2012	1941	163	590	500	1260	1	1	32552861	644	30.42	1.33	12	0.15	65.00	1483.00	3485	20240430	-43.27	1755	20241210	12.65	2650	-25.40	20250116	1887	4.77	20250311	3485	-43.27	20240430	1755	12.65	20241210	3.41	N	087260	500	162 억	1041184	N	N	N	N
95	20250313	120703	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1979	9	2	0.46	86744270	43572	80.37	1972	2010	1972	2560	1379	1970	1990.83	3.20	-20541	2026	1997	1955	1926	1884	2012	1941	163	590	500	1260	1	1	32552861	644	30.45	1.33	12	0.13	65.00	1483.00	3485	20240430	-43.21	1755	20241210	12.76	2650	-25.32	20250116	1887	4.88	20250311	3485	-43.21	20240430	1755	12.76	20241210	3.41	N	087260	500	162 억	1041184	N	N	N	N
96	20250313	110702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1993	23	2	1.17	62738519	31488	58.08	1972	2010	1972	2560	1379	1970	1992.46	3.20	-11083	2026	1997	1955	1926	1884	2012	1941	163	590	500	1260	1	1	32552861	649	30.66	1.34	12	0.10	65.00	1483.00	3485	20240430	-42.81	1755	20241210	13.56	2650	-24.79	20250116	1887	5.62	20250311	3485	-42.81	20240430	1755	13.56	20241210	3.41	N	087260	500	162 억	1041184	N	N	N	N
97	20250313	100702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1989	19	2	0.96	54165455	27170	50.11	1972	2010	1972	2560	1379	1970	1993.58	3.20	-10795	2026	1997	1955	1926	1884	2012	1941	163	590	500	1260	1	1	32552861	647	30.60	1.34	12	0.08	65.00	1483.00	3485	20240430	-42.93	1755	20241210	13.33	2650	-24.94	20250116	1887	5.41	20250311	3485	-42.93	20240430	1755	13.33	20241210	3.41	N	087260	500	162 억	1041184	N	N	N	N
98	20250313	090704	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1992	22	2	1.12	6430564	3243	5.98	1972	1996	1972	2560	1379	1970	1982.91	3.20	-376	2026	1997	1955	1926	1884	2012	1941	163	590	500	1260	1	1	32552861	648	30.65	1.34	12	0.01	65.00	1483.00	3485	20240430	-42.84	1755	20241210	13.50	2650	-24.83	20250116	1887	5.56	20250311	3485	-42.84	20240430	1755	13.50	20241210	3.41	N	087260	500	162 억	1041184	N	N	N	N
99	20250312	160658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1970	33	2	1.70	106641633	54156	43.31	1937	1984	1913	2515	1356	1937	1969.16	3.15	15514	2010	1973	1930	1893	1850	1952	1872	163	578	500	1230	1	1	32552861	641	30.31	1.33	12	0.17	65.00	1483.00	3485	20240430	-43.47	1755	20241210	12.25	2650	-25.66	20250116	1887	4.40	20250311	3485	-43.47	20240430	1755	12.25	20241210	3.48	N	087260	500	162 억	1025670	N	N	N	N
100	20250312	150701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1975	38	2	1.96	94957525	48225	38.57	1937	1984	1913	2515	1356	1937	1969.05	3.15	11816	2010	1973	1930	1893	1850	1952	1872	163	578	500	1230	1	1	32552861	643	30.38	1.33	12	0.15	65.00	1483.00	3485	20240430	-43.33	1755	20241210	12.54	2650	-25.47	20250116	1887	4.66	20250311	3485	-43.33	20240430	1755	12.54	20241210	3.48	N	087260	500	162 억	1025670	N	N	N	N
101	20250312	140659	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1979	42	2	2.17	88002874	44698	35.75	1937	1984	1913	2515	1356	1937	1968.83	3.15	12075	2010	1973	1930	1893	1850	1952	1872	163	578	500	1230	1	1	32552861	644	30.45	1.33	12	0.14	65.00	1483.00	3485	20240430	-43.21	1755	20241210	12.76	2650	-25.32	20250116	1887	4.88	20250311	3485	-43.21	20240430	1755	12.76	20241210	3.48	N	087260	500	162 억	1025670	N	N	N	N
102	20250312	130658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1979	42	2	2.17	84108601	42729	34.17	1937	1984	1913	2515	1356	1937	1968.42	3.15	12817	2010	1973	1930	1893	1850	1952	1872	163	578	500	1230	1	1	32552861	644	30.45	1.33	12	0.13	65.00	1483.00	3485	20240430	-43.21	1755	20241210	12.76	2650	-25.32	20250116	1887	4.88	20250311	3485	-43.21	20240430	1755	12.76	20241210	3.48	N	087260	500	162 억	1025670	N	N	N	N
103	20250312	120701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1974	37	2	1.91	65099587	33119	26.49	1937	1974	1913	2515	1356	1937	1965.63	3.15	12458	2010	1973	1930	1893	1850	1952	1872	163	578	500	1230	1	1	32552861	643	30.37	1.33	12	0.10	65.00	1483.00	3485	20240430	-43.36	1755	20241210	12.48	2650	-25.51	20250116	1887	4.61	20250311	3485	-43.36	20240430	1755	12.48	20241210	3.48	N	087260	500	162 억	1025670	N	N	N	N
104	20250312	110655	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1963	26	2	1.34	28833412	14686	11.75	1937	1974	1913	2515	1356	1937	1963.33	3.15	221	2010	1973	1930	1893	1850	1952	1872	163	578	500	1230	1	1	32552861	639	30.20	1.32	12	0.05	65.00	1483.00	3485	20240430	-43.67	1755	20241210	11.85	2650	-25.92	20250116	1887	4.03	20250311	3485	-43.67	20240430	1755	11.85	20241210	3.48	N	087260	500	162 억	1025670	N	N	N	N
105	20250312	100657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1963	26	2	1.34	21623392	11023	8.82	1937	1974	1913	2515	1356	1937	1961.66	3.15	2144	2010	1973	1930	1893	1850	1952	1872	163	578	500	1230	1	1	32552861	639	30.20	1.32	12	0.03	65.00	1483.00	3485	20240430	-43.67	1755	20241210	11.85	2650	-25.92	20250116	1887	4.03	20250311	3485	-43.67	20240430	1755	11.85	20241210	3.48	N	087260	500	162 억	1025670	N	N	N	N
106	20250312	090702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1956	19	2	0.98	6469034	3320	2.66	1937	1960	1913	2515	1356	1937	1948.50	3.15	1090	2010	1973	1930	1893	1850	1952	1872	163	578	500	1230	1	1	32552861	637	30.09	1.32	12	0.01	65.00	1483.00	3485	20240430	-43.87	1755	20241210	11.45	2650	-26.19	20250116	1887	3.66	20250311	3485	-43.87	20240430	1755	11.45	20241210	3.48	N	087260	500	162 억	1025670	N	N	N	N
107	20250311	160653	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1937	-29	5	-1.48	237078799	123306	191.10	1947	1967	1887	2555	1377	1966	1922.69	3.00	3674	2000	1983	1968	1951	1936	1991	1959	163	589	500	1250	1	1	32552861	631	29.80	1.31	12	0.38	65.00	1483.00	3485	20240430	-44.42	1755	20241210	10.37	2650	-26.91	20250116	1887	2.65	20250311	3485	-44.42	20240430	1755	10.37	20241210	3.53	N	087260	500	162 억	976996	N	N	N	N
108	20250311	150656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1942	-24	5	-1.22	210039664	109361	169.49	1947	1967	1887	2555	1377	1966	1920.61	3.00	3913	2000	1983	1968	1951	1936	1991	1959	163	589	500	1250	1	1	32552861	632	29.88	1.31	12	0.34	65.00	1483.00	3485	20240430	-44.28	1755	20241210	10.66	2650	-26.72	20250116	1887	2.91	20250311	3485	-44.28	20240430	1755	10.66	20241210	3.53	N	087260	500	162 억	976996	N	N	N	N
109	20250311	140656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1953	-13	5	-0.66	194727274	101489	157.29	1947	1967	1887	2555	1377	1966	1918.70	3.00	2313	2000	1983	1968	1951	1936	1991	1959	163	589	500	1250	1	1	32552861	636	30.05	1.32	12	0.31	65.00	1483.00	3485	20240430	-43.96	1755	20241210	11.28	2650	-26.30	20250116	1887	3.50	20250311	3485	-43.96	20240430	1755	11.28	20241210	3.53	N	087260	500	162 억	976996	N	N	N	N
110	20250311	130656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1947	-19	5	-0.97	172539597	90095	139.63	1947	1967	1887	2555	1377	1966	1915.09	3.00	-6782	2000	1983	1968	1951	1936	1991	1959	163	589	500	1250	1	1	32552861	634	29.95	1.31	12	0.28	65.00	1483.00	3485	20240430	-44.13	1755	20241210	10.94	2650	-26.53	20250116	1887	3.18	20250311	3485	-44.13	20240430	1755	10.94	20241210	3.53	N	087260	500	162 억	976996	N	N	N	N
111	20250311	120655	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1945	-21	5	-1.07	165983207	86727	134.41	1947	1967	1887	2555	1377	1966	1913.86	3.00	-9461	2000	1983	1968	1951	1936	1991	1959	163	589	500	1250	1	1	32552861	633	29.92	1.31	12	0.27	65.00	1483.00	3485	20240430	-44.19	1755	20241210	10.83	2650	-26.60	20250116	1887	3.07	20250311	3485	-44.19	20240430	1755	10.83	20241210	3.53	N	087260	500	162 억	976996	N	N	N	N
112	20250311	110654	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1913	-53	5	-2.70	143914264	75271	116.66	1947	1967	1887	2555	1377	1966	1911.95	3.00	-18963	2000	1983	1968	1951	1936	1991	1959	163	589	500	1250	1	1	32552861	623	29.43	1.29	12	0.23	65.00	1483.00	3485	20240430	-45.11	1755	20241210	9.00	2650	-27.81	20250116	1887	1.38	20250311	3485	-45.11	20240430	1755	9.00	20241210	3.53	N	087260	500	162 억	976996	N	N	N	N
113	20250311	100656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1910	-56	5	-2.85	64282545	33375	51.72	1947	1967	1908	2555	1377	1966	1926.07	3.00	-14660	2000	1983	1968	1951	1936	1991	1959	163	589	500	1250	1	1	32552861	622	29.38	1.29	12	0.10	65.00	1483.00	3485	20240430	-45.19	1755	20241210	8.83	2650	-27.92	20250116	1908	0.10	20250311	3485	-45.19	20240430	1755	8.83	20241210	3.53	N	087260	500	162 억	976996	N	N	N	N
114	20250311	090657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1926	-40	5	-2.03	21753448	11206	17.37	1947	1967	1925	2555	1377	1966	1941.23	3.00	-4268	2000	1983	1968	1951	1936	1991	1959	163	589	500	1250	1	1	32552861	627	29.63	1.30	12	0.03	65.00	1483.00	3485	20240430	-44.73	1755	20241210	9.74	2650	-27.32	20250116	1925	0.05	20250311	3485	-44.73	20240430	1755	9.74	20241210	3.53	N	087260	500	162 억	976996	N	N	N	N
115	20250310	160649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1966	-9	5	-0.46	126393547	64323	46.58	1953	1985	1953	2565	1383	1975	1964.98	2.95	16206	2018	1996	1983	1961	1948	1990	1955	163	590	500	1260	1	1	32552861	640	30.25	1.33	12	0.20	65.00	1483.00	3485	20240430	-43.59	1755	20241210	12.02	2650	-25.81	20250116	1953	0.67	20250310	3485	-43.59	20240430	1755	12.02	20241210	3.53	N	087260	500	162 억	960790	N	N	N	N
116	20250310	150654	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1963	-12	5	-0.61	108793874	55358	40.09	1953	1985	1953	2565	1383	1975	1965.28	2.95	16157	2018	1996	1983	1961	1948	1990	1955	163	590	500	1260	1	1	32552861	639	30.20	1.32	12	0.17	65.00	1483.00	3485	20240430	-43.67	1755	20241210	11.85	2650	-25.92	20250116	1953	0.51	20250310	3485	-43.67	20240430	1755	11.85	20241210	3.53	N	087260	500	162 억	960790	N	N	N	N
117	20250310	140653	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1971	-4	5	-0.20	92612277	47123	34.13	1953	1985	1953	2565	1383	1975	1965.33	2.95	16711	2018	1996	1983	1961	1948	1990	1955	163	590	500	1260	1	1	32552861	642	30.32	1.33	12	0.14	65.00	1483.00	3485	20240430	-43.44	1755	20241210	12.31	2650	-25.62	20250116	1953	0.92	20250310	3485	-43.44	20240430	1755	12.31	20241210	3.53	N	087260	500	162 억	960790	N	N	N	N
118	20250310	130652	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1970	-5	5	-0.25	67072491	34145	24.73	1953	1985	1953	2565	1383	1975	1964.34	2.95	9344	2018	1996	1983	1961	1948	1990	1955	163	590	500	1260	1	1	32552861	641	30.31	1.33	12	0.10	65.00	1483.00	3485	20240430	-43.47	1755	20241210	12.25	2650	-25.66	20250116	1953	0.87	20250310	3485	-43.47	20240430	1755	12.25	20241210	3.53	N	087260	500	162 억	960790	N	N	N	N
119	20250310	120651	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1974	-1	5	-0.05	58801738	29944	21.69	1953	1985	1953	2565	1383	1975	1963.72	2.95	8182	2018	1996	1983	1961	1948	1990	1955	163	590	500	1260	1	1	32552861	643	30.37	1.33	12	0.09	65.00	1483.00	3485	20240430	-43.36	1755	20241210	12.48	2650	-25.51	20250116	1953	1.08	20250310	3485	-43.36	20240430	1755	12.48	20241210	3.53	N	087260	500	162 억	960790	N	N	N	N
120	20250310	110650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1975	0	3	0.00	32897126	16764	12.14	1953	1985	1953	2565	1383	1975	1962.37	2.95	-1089	2018	1996	1983	1961	1948	1990	1955	163	590	500	1260	1	1	32552861	643	30.38	1.33	12	0.05	65.00	1483.00	3485	20240430	-43.33	1755	20241210	12.54	2650	-25.47	20250116	1953	1.13	20250310	3485	-43.33	20240430	1755	12.54	20241210	3.53	N	087260	500	162 억	960790	N	N	N	N
121	20250310	100651	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1965	-10	5	-0.51	16876879	8602	6.23	1953	1985	1953	2565	1383	1975	1961.97	2.95	-258	2018	1996	1983	1961	1948	1990	1955	163	590	500	1260	1	1	32552861	640	30.23	1.33	12	0.03	65.00	1483.00	3485	20240430	-43.62	1755	20241210	11.97	2650	-25.85	20250116	1953	0.61	20250310	3485	-43.62	20240430	1755	11.97	20241210	3.53	N	087260	500	162 억	960790	N	N	N	N
122	20250310	090651	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1984	9	2	0.46	4847124	2474	1.79	1953	1985	1953	2565	1383	1975	1959.23	2.95	-157	2018	1996	1983	1961	1948	1990	1955	163	590	500	1260	1	1	32552861	646	30.52	1.34	12	0.01	65.00	1483.00	3485	20240430	-43.07	1755	20241210	13.05	2650	-25.13	20250116	1953	1.59	20250310	3485	-43.07	20240430	1755	13.05	20241210	3.53	N	087260	500	162 억	960790	N	N	N	N
123	20250307	160649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1975	-25	5	-1.25	268965415	135907	131.78	1980	2005	1970	2600	1400	2000	1979.05	3.08	-41844	2094	2047	2023	1976	1952	2035	1964	163	600	500	1280	1	1	32552861	643	30.38	1.33	12	0.42	65.00	1483.00	3485	20240430	-43.33	1755	20241210	12.54	2650	-25.47	20250116	1967	0.41	20250304	3485	-43.33	20240430	1755	12.54	20241210	3.54	N	087260	500	162 억	1002612	N	N	N	N
124	20250307	150652	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1974	-26	5	-1.30	256197590	129445	125.51	1980	2005	1970	2600	1400	2000	1979.20	3.08	-40151	2094	2047	2023	1976	1952	2035	1964	163	600	500	1280	1	1	32552861	643	30.37	1.33	12	0.40	65.00	1483.00	3485	20240430	-43.36	1755	20241210	12.48	2650	-25.51	20250116	1967	0.36	20250304	3485	-43.36	20240430	1755	12.48	20241210	3.54	N	087260	500	162 억	1002612	N	N	N	N
125	20250307	140650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1983	-17	5	-0.85	195576584	98731	95.73	1980	2005	1972	2600	1400	2000	1980.90	3.08	-31382	2094	2047	2023	1976	1952	2035	1964	163	600	500	1280	1	1	32552861	646	30.51	1.34	12	0.30	65.00	1483.00	3485	20240430	-43.10	1755	20241210	12.99	2650	-25.17	20250116	1967	0.81	20250304	3485	-43.10	20240430	1755	12.99	20241210	3.54	N	087260	500	162 억	1002612	N	N	N	N
126	20250307	130651	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1981	-19	5	-0.95	167875034	84741	82.17	1980	2005	1972	2600	1400	2000	1981.04	3.08	-33761	2094	2047	2023	1976	1952	2035	1964	163	600	500	1280	1	1	32552861	645	30.48	1.34	12	0.26	65.00	1483.00	3485	20240430	-43.16	1755	20241210	12.88	2650	-25.25	20250116	1967	0.71	20250304	3485	-43.16	20240430	1755	12.88	20241210	3.54	N	087260	500	162 억	1002612	N	N	N	N
127	20250307	120652	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1982	-18	5	-0.90	144278524	72797	70.58	1980	2005	1974	2600	1400	2000	1981.93	3.08	-31395	2094	2047	2023	1976	1952	2035	1964	163	600	500	1280	1	1	32552861	645	30.49	1.34	12	0.22	65.00	1483.00	3485	20240430	-43.13	1755	20241210	12.93	2650	-25.21	20250116	1967	0.76	20250304	3485	-43.13	20240430	1755	12.93	20241210	3.54	N	087260	500	162 억	1002612	N	N	N	N
128	20250307	110650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1980	-20	5	-1.00	71448236	35971	34.88	1980	2005	1978	2600	1400	2000	1986.27	3.08	-7983	2094	2047	2023	1976	1952	2035	1964	163	600	500	1280	1	1	32552861	645	30.46	1.34	12	0.11	65.00	1483.00	3485	20240430	-43.19	1755	20241210	12.82	2650	-25.28	20250116	1967	0.66	20250304	3485	-43.19	20240430	1755	12.82	20241210	3.54	N	087260	500	162 억	1002612	N	N	N	N
129	20250307	100648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1999	-1	5	-0.05	36161502	18187	17.63	1980	2005	1978	2600	1400	2000	1988.32	3.08	2930	2094	2047	2023	1976	1952	2035	1964	163	600	500	1280	1	1	32552861	651	30.75	1.35	12	0.06	65.00	1483.00	3485	20240430	-42.64	1755	20241210	13.90	2650	-24.57	20250116	1967	1.63	20250304	3485	-42.64	20240430	1755	13.90	20241210	3.54	N	087260	500	162 억	1002612	N	N	N	N
130	20250307	090652	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1981	-19	5	-0.95	12476016	6300	6.11	1980	1998	1978	2600	1400	2000	1980.32	3.08	-3562	2094	2047	2023	1976	1952	2035	1964	163	600	500	1280	1	1	32552861	645	30.48	1.34	12	0.02	65.00	1483.00	3485	20240430	-43.16	1755	20241210	12.88	2650	-25.25	20250116	1967	0.71	20250304	3485	-43.16	20240430	1755	12.88	20241210	3.54	N	087260	500	162 억	1002612	N	N	N	N
131	20250306	160647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2000	-45	5	-2.20	205044362	101928	94.53	2040	2070	1999	2655	1435	2045	2011.66	3.19	-40578	2104	2074	2025	1995	1946	2089	2010	163	610	500	1300	5	1	32552861	651	30.77	1.35	12	0.31	65.00	1483.00	3485	20240430	-42.61	1755	20241210	13.96	2650	-24.53	20250116	1967	1.68	20250304	3485	-42.61	20240430	1755	13.96	20241210	3.59	N	087260	500	162 억	1039015	N	N	N	N
132	20250306	150646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2005	-40	5	-1.96	188819338	93818	87.01	2040	2070	2000	2655	1435	2045	2012.61	3.19	-39088	2104	2074	2025	1995	1946	2089	2010	163	610	500	1300	5	1	32552861	653	30.85	1.35	12	0.29	65.00	1483.00	3485	20240430	-42.47	1755	20241210	14.25	2650	-24.34	20250116	1967	1.93	20250304	3485	-42.47	20240430	1755	14.25	20241210	3.59	N	087260	500	162 억	1039015	N	N	N	N
133	20250306	140645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2020	-25	5	-1.22	167418488	83153	77.12	2040	2070	2000	2655	1435	2045	2013.38	3.19	-32116	2104	2074	2025	1995	1946	2089	2010	163	610	500	1300	5	1	32552861	658	31.08	1.36	12	0.26	65.00	1483.00	3485	20240430	-42.04	1755	20241210	15.10	2650	-23.77	20250116	1967	2.69	20250304	3485	-42.04	20240430	1755	15.10	20241210	3.59	N	087260	500	162 억	1039015	N	N	N	N
134	20250306	130647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2015	-30	5	-1.47	139879793	69438	64.40	2040	2070	2000	2655	1435	2045	2014.46	3.19	-31151	2104	2074	2025	1995	1946	2089	2010	163	610	500	1300	5	1	32552861	656	31.00	1.36	12	0.21	65.00	1483.00	3485	20240430	-42.18	1755	20241210	14.81	2650	-23.96	20250116	1967	2.44	20250304	3485	-42.18	20240430	1755	14.81	20241210	3.59	N	087260	500	162 억	1039015	N	N	N	N
135	20250306	120646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2010	-35	5	-1.71	104531968	51795	48.03	2040	2070	2000	2655	1435	2045	2018.19	3.19	-26909	2104	2074	2025	1995	1946	2089	2010	163	610	500	1300	5	1	32552861	654	30.92	1.36	12	0.16	65.00	1483.00	3485	20240430	-42.32	1755	20241210	14.53	2650	-24.15	20250116	1967	2.19	20250304	3485	-42.32	20240430	1755	14.53	20241210	3.59	N	087260	500	162 억	1039015	N	N	N	N
136	20250306	110643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2025	-20	5	-0.98	78032266	38617	35.81	2040	2070	2005	2655	1435	2045	2020.67	3.19	-15868	2104	2074	2025	1995	1946	2089	2010	163	610	500	1300	5	1	32552861	659	31.15	1.37	12	0.12	65.00	1483.00	3485	20240430	-41.89	1755	20241210	15.38	2650	-23.58	20250116	1967	2.95	20250304	3485	-41.89	20240430	1755	15.38	20241210	3.59	N	087260	500	162 억	1039015	N	N	N	N
137	20250306	100645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2030	-15	5	-0.73	47358145	23361	21.66	2040	2070	2015	2655	1435	2045	2027.23	3.19	-10944	2104	2074	2025	1995	1946	2089	2010	163	610	500	1300	5	1	32552861	661	31.23	1.37	12	0.07	65.00	1483.00	3485	20240430	-41.75	1755	20241210	15.67	2650	-23.40	20250116	1967	3.20	20250304	3485	-41.75	20240430	1755	15.67	20241210	3.59	N	087260	500	162 억	1039015	N	N	N	N
138	20250306	090649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	15	2	0.73	3197720	1561	1.45	2040	2070	2035	2655	1435	2045	2048.51	3.19	-681	2104	2074	2025	1995	1946	2089	2010	163	610	500	1300	5	1	32552861	671	31.69	1.39	12	0.00	65.00	1483.00	3485	20240430	-40.89	1755	20241210	17.38	2650	-22.26	20250116	1967	4.73	20250304	3485	-40.89	20240430	1755	17.38	20241210	3.59	N	087260	500	162 억	1039015	N	N	N	N
139	20250305	160639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2045	50	2	2.51	217965023	107820	86.16	1976	2055	1976	2590	1397	1995	2021.41	3.06	47074	2060	2027	1997	1964	1934	2012	1949	163	595	500	1270	5	1	32552861	666	31.46	1.38	12	0.33	65.00	1483.00	3485	20240430	-41.32	1755	20241210	16.52	2650	-22.83	20250116	1967	3.97	20250304	3485	-41.32	20240430	1755	16.52	20241210	3.69	N	087260	500	162 억	996116	N	N	N	N
140	20250305	150641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2045	50	2	2.51	201286868	99667	79.64	1976	2055	1976	2590	1397	1995	2019.59	3.06	50182	2060	2027	1997	1964	1934	2012	1949	163	595	500	1270	5	1	32552861	666	31.46	1.38	12	0.31	65.00	1483.00	3485	20240430	-41.32	1755	20241210	16.52	2650	-22.83	20250116	1967	3.97	20250304	3485	-41.32	20240430	1755	16.52	20241210	3.69	N	087260	500	162 억	996116	N	N	N	N
141	20250305	140640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2040	45	2	2.26	188656630	93485	74.70	1976	2055	1976	2590	1397	1995	2018.04	3.06	47976	2060	2027	1997	1964	1934	2012	1949	163	595	500	1270	5	1	32552861	664	31.38	1.38	12	0.29	65.00	1483.00	3485	20240430	-41.46	1755	20241210	16.24	2650	-23.02	20250116	1967	3.71	20250304	3485	-41.46	20240430	1755	16.24	20241210	3.69	N	087260	500	162 억	996116	N	N	N	N
142	20250305	130638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2025	30	2	1.50	114061640	56705	45.31	1976	2030	1976	2590	1397	1995	2011.49	3.06	17910	2060	2027	1997	1964	1934	2012	1949	163	595	500	1270	5	1	32552861	659	31.15	1.37	12	0.17	65.00	1483.00	3485	20240430	-41.89	1755	20241210	15.38	2650	-23.58	20250116	1967	2.95	20250304	3485	-41.89	20240430	1755	15.38	20241210	3.69	N	087260	500	162 억	996116	N	N	N	N
143	20250305	120641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2005	10	2	0.50	87318181	43423	34.70	1976	2030	1976	2590	1397	1995	2010.87	3.06	13436	2060	2027	1997	1964	1934	2012	1949	163	595	500	1270	5	1	32552861	653	30.85	1.35	12	0.13	65.00	1483.00	3485	20240430	-42.47	1755	20241210	14.25	2650	-24.34	20250116	1967	1.93	20250304	3485	-42.47	20240430	1755	14.25	20241210	3.69	N	087260	500	162 억	996116	N	N	N	N
144	20250305	110636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2030	35	2	1.75	71908026	35750	28.57	1976	2030	1976	2590	1397	1995	2011.41	3.06	11993	2060	2027	1997	1964	1934	2012	1949	163	595	500	1270	5	1	32552861	661	31.23	1.37	12	0.11	65.00	1483.00	3485	20240430	-41.75	1755	20241210	15.67	2650	-23.40	20250116	1967	3.20	20250304	3485	-41.75	20240430	1755	15.67	20241210	3.69	N	087260	500	162 억	996116	N	N	N	N
145	20250305	100640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2015	20	2	1.00	47634631	23733	18.96	1976	2030	1976	2590	1397	1995	2007.11	3.06	5378	2060	2027	1997	1964	1934	2012	1949	163	595	500	1270	5	1	32552861	656	31.00	1.36	12	0.07	65.00	1483.00	3485	20240430	-42.18	1755	20241210	14.81	2650	-23.96	20250116	1967	2.44	20250304	3485	-42.18	20240430	1755	14.81	20241210	3.69	N	087260	500	162 억	996116	N	N	N	N
146	20250305	090637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2020	25	2	1.25	28564908	14256	11.39	1976	2030	1976	2590	1397	1995	2003.71	3.06	7090	2060	2027	1997	1964	1934	2012	1949	163	595	500	1270	5	1	32552861	658	31.08	1.36	12	0.04	65.00	1483.00	3485	20240430	-42.04	1755	20241210	15.10	2650	-23.77	20250116	1967	2.69	20250304	3485	-42.04	20240430	1755	15.10	20241210	3.69	N	087260	500	162 억	996116	N	N	N	N
147	20250304	160632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1995	-30	5	-1.48	239229462	119893	83.66	2010	2030	1967	2630	1420	2025	1995.36	3.12	-19520	2085	2055	2035	2005	1985	2045	1995	163	605	500	1290	1	1	32552861	649	30.69	1.35	12	0.37	65.00	1483.00	3485	20240430	-42.75	1755	20241210	13.68	2650	-24.72	20250116	1967	1.42	20250304	3485	-42.75	20240430	1755	13.68	20241210	3.70	N	087260	500	162 억	1015636	N	N	N	N
148	20250304	150628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1990	-35	5	-1.73	226627964	113569	79.25	2010	2030	1967	2630	1420	2025	1995.51	3.12	-20466	2085	2055	2035	2005	1985	2045	1995	163	605	500	1290	1	1	32552861	648	30.62	1.34	12	0.35	65.00	1483.00	3485	20240430	-42.90	1755	20241210	13.39	2650	-24.91	20250116	1967	1.17	20250304	3485	-42.90	20240430	1755	13.39	20241210	3.70	N	087260	500	162 억	1015636	N	N	N	N
149	20250304	140632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1996	-29	5	-1.43	194159609	97250	67.86	2010	2030	1967	2630	1420	2025	1996.50	3.12	-28352	2085	2055	2035	2005	1985	2045	1995	163	605	500	1290	1	1	32552861	650	30.71	1.35	12	0.30	65.00	1483.00	3485	20240430	-42.73	1755	20241210	13.73	2650	-24.68	20250116	1967	1.47	20250304	3485	-42.73	20240430	1755	13.73	20241210	3.70	N	087260	500	162 억	1015636	N	N	N	N
150	20250304	130630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2000	-25	5	-1.23	172310936	86327	60.24	2010	2030	1967	2630	1420	2025	1996.03	3.12	-32923	2085	2055	2035	2005	1985	2045	1995	163	605	500	1290	5	1	32552861	651	30.77	1.35	12	0.27	65.00	1483.00	3485	20240430	-42.61	1755	20241210	13.96	2650	-24.53	20250116	1967	1.68	20250304	3485	-42.61	20240430	1755	13.96	20241210	3.70	N	087260	500	162 억	1015636	N	N	N	N
151	20250304	120629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2005	-20	5	-0.99	162595509	81464	56.84	2010	2030	1967	2630	1420	2025	1995.92	3.12	-34874	2085	2055	2035	2005	1985	2045	1995	163	605	500	1290	5	1	32552861	653	30.85	1.35	12	0.25	65.00	1483.00	3485	20240430	-42.47	1755	20241210	14.25	2650	-24.34	20250116	1967	1.93	20250304	3485	-42.47	20240430	1755	14.25	20241210	3.70	N	087260	500	162 억	1015636	N	N	N	N
152	20250304	110631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2000	-25	5	-1.23	137223402	68741	47.97	2010	2030	1967	2630	1420	2025	1996.24	3.12	-38059	2085	2055	2035	2005	1985	2045	1995	163	605	500	1290	5	1	32552861	651	30.77	1.35	12	0.21	65.00	1483.00	3485	20240430	-42.61	1755	20241210	13.96	2650	-24.53	20250116	1967	1.68	20250304	3485	-42.61	20240430	1755	13.96	20241210	3.70	N	087260	500	162 억	1015636	N	N	N	N
153	20250304	100628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2020	-5	5	-0.25	120440792	60343	42.11	2010	2030	1967	2630	1420	2025	1995.94	3.12	-33086	2085	2055	2035	2005	1985	2045	1995	163	605	500	1290	5	1	32552861	658	31.08	1.36	12	0.19	65.00	1483.00	3485	20240430	-42.04	1755	20241210	15.10	2650	-23.77	20250116	1967	2.69	20250304	3485	-42.04	20240430	1755	15.10	20241210	3.70	N	087260	500	162 억	1015636	N	N	N	N
154	20250304	090626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1981	-44	5	-2.17	19185529	9605	6.70	2010	2010	1981	2630	1420	2025	1997.45	3.12	-6616	2085	2055	2035	2005	1985	2045	1995	163	605	500	1290	1	1	32552861	645	30.48	1.34	12	0.03	65.00	1483.00	3485	20240430	-43.16	1755	20241210	12.88	2650	-25.25	20250116	1970	0.56	20250102	3485	-43.16	20240430	1755	12.88	20241210	3.70	N	087260	500	162 억	1015636	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History