KissMeData/094480/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160745	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7260	-270	5	-3.59	1971320115	267404	64.40	7550	7650	7260	9780	5280	7530	7372.21	1.77	-77840	8076	7802	7666	7392	7256	7735	7325	196	2250	500	4660	10	1	39229838	2848	-7260.00	2.51	12	0.68	-1.00	2897.00	10770	20241112	-32.59	5480	20240708	32.48	8770	-17.22	20250220	7260	0.00	20250328	10770	-32.59	20241112	5480	32.48	20240708	6.22	N	094480	500	196 억	692784	N	N	3	N	N
3	20250328	150749	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7290	-240	5	-3.19	1715958625	232278	55.94	7550	7650	7270	9780	5280	7530	7387.51	1.77	-73527	8076	7802	7666	7392	7256	7735	7325	196	2250	500	4660	10	1	39229838	2860	-7290.00	2.52	12	0.59	-1.00	2897.00	10770	20241112	-32.31	5480	20240708	33.03	8770	-16.88	20250220	7260	0.41	20250205	10770	-32.31	20241112	5480	33.03	20240708	6.22	N	094480	500	196 억	692784	N	N	6	N	N
4	20250328	140750	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7390	-140	5	-1.86	1231199415	166064	39.99	7550	7650	7340	9780	5280	7530	7414.00	1.77	-49668	8076	7802	7666	7392	7256	7735	7325	196	2250	500	4660	10	1	39229838	2899	-7390.00	2.55	12	0.42	-1.00	2897.00	10770	20241112	-31.38	5480	20240708	34.85	8770	-15.74	20250220	7260	1.79	20250205	10770	-31.38	20241112	5480	34.85	20240708	6.22	N	094480	500	196 억	692784	N	N	6	N	N
5	20250328	130749	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7400	-130	5	-1.73	959530490	129306	31.14	7550	7650	7340	9780	5280	7530	7420.61	1.77	-44520	8076	7802	7666	7392	7256	7735	7325	196	2250	500	4660	10	1	39229838	2903	-7400.00	2.55	12	0.33	-1.00	2897.00	10770	20241112	-31.29	5480	20240708	35.04	8770	-15.62	20250220	7260	1.93	20250205	10770	-31.29	20241112	5480	35.04	20240708	6.22	N	094480	500	196 억	692784	N	N	6	N	N
6	20250328	120747	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7360	-170	5	-2.26	858147040	115561	27.83	7550	7650	7340	9780	5280	7530	7425.91	1.77	-41648	8076	7802	7666	7392	7256	7735	7325	196	2250	500	4660	10	1	39229838	2887	-7360.00	2.54	12	0.29	-1.00	2897.00	10770	20241112	-31.66	5480	20240708	34.31	8770	-16.08	20250220	7260	1.38	20250205	10770	-31.66	20241112	5480	34.31	20240708	6.22	N	094480	500	196 억	692784	N	N	6	N	N
7	20250328	110745	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7430	-100	5	-1.33	514134540	68997	16.62	7550	7650	7390	9780	5280	7530	7451.54	1.77	-25798	8076	7802	7666	7392	7256	7735	7325	196	2250	500	4660	10	1	39229838	2915	-7430.00	2.56	12	0.18	-1.00	2897.00	10770	20241112	-31.01	5480	20240708	35.58	8770	-15.28	20250220	7260	2.34	20250205	10770	-31.01	20241112	5480	35.58	20240708	6.22	N	094480	500	196 억	692784	N	N	6	N	N
8	20250328	100750	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7430	-100	5	-1.33	465942140	62521	15.06	7550	7650	7390	9780	5280	7530	7452.56	1.77	-22628	8076	7802	7666	7392	7256	7735	7325	196	2250	500	4660	10	1	39229838	2915	-7430.00	2.56	12	0.16	-1.00	2897.00	10770	20241112	-31.01	5480	20240708	35.58	8770	-15.28	20250220	7260	2.34	20250205	10770	-31.01	20241112	5480	35.58	20240708	6.22	N	094480	500	196 억	692784	N	N	6	N	N
9	20250328	090755	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7460	-70	5	-0.93	98485510	13141	3.16	7550	7650	7440	9780	5280	7530	7494.49	1.77	-3556	8076	7802	7666	7392	7256	7735	7325	196	2250	500	4660	10	1	39229838	2927	-7460.00	2.58	12	0.03	-1.00	2897.00	10770	20241112	-30.73	5480	20240708	36.13	8770	-14.94	20250220	7260	2.75	20250205	10770	-30.73	20241112	5480	36.13	20240708	6.22	N	094480	500	196 억	692784	N	N	6	N	N
10	20250327	161728	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7530	-270	5	-3.46	3150759410	407907	139.66	7820	7940	7530	10140	5460	7800	7723.69	1.98	-82958	8093	7946	7653	7506	7213	8020	7580	196	2340	500	4830	10	1	39229838	2954	-7530.00	2.60	12	1.04	-1.00	2897.00	10770	20241112	-30.08	5480	20240708	37.41	8770	-14.14	20250220	7260	3.72	20250205	10770	-30.08	20241112	5480	37.41	20240708	6.25	N	094480	500	196 억	776680	N	N	6	N	N
11	20250327	150747	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7560	-240	5	-3.08	3026092490	391383	134.01	7820	7940	7530	10140	5460	7800	7731.24	1.98	-81929	8093	7946	7653	7506	7213	8020	7580	196	2340	500	4830	10	1	39229838	2966	-7560.00	2.61	12	1.00	-1.00	2897.00	10770	20241112	-29.81	5480	20240708	37.96	8770	-13.80	20250220	7260	4.13	20250205	10770	-29.81	20241112	5480	37.96	20240708	6.25	N	094480	500	196 억	776680	N	N	74	N	N
12	20250327	140746	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7600	-200	5	-2.56	2739354825	353472	121.03	7820	7940	7580	10140	5460	7800	7749.40	1.98	-79036	8093	7946	7653	7506	7213	8020	7580	196	2340	500	4830	10	1	39229838	2981	-7600.00	2.62	12	0.90	-1.00	2897.00	10770	20241112	-29.43	5480	20240708	38.69	8770	-13.34	20250220	7260	4.68	20250205	10770	-29.43	20241112	5480	38.69	20240708	6.25	N	094480	500	196 억	776680	N	N	74	N	N
13	20250327	130744	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7600	-200	5	-2.56	2632784155	339480	116.23	7820	7940	7580	10140	5460	7800	7754.93	1.98	-75942	8093	7946	7653	7506	7213	8020	7580	196	2340	500	4830	10	1	39229838	2981	-7600.00	2.62	12	0.87	-1.00	2897.00	10770	20241112	-29.43	5480	20240708	38.69	8770	-13.34	20250220	7260	4.68	20250205	10770	-29.43	20241112	5480	38.69	20240708	6.25	N	094480	500	196 억	776680	N	N	74	N	N
14	20250327	120751	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7650	-150	5	-1.92	2343317765	301468	103.22	7820	7940	7650	10140	5460	7800	7772.74	1.98	-66591	8093	7946	7653	7506	7213	8020	7580	196	2340	500	4830	10	1	39229838	3001	-7650.00	2.64	12	0.77	-1.00	2897.00	10770	20241112	-28.97	5480	20240708	39.60	8770	-12.77	20250220	7260	5.37	20250205	10770	-28.97	20241112	5480	39.60	20240708	6.25	N	094480	500	196 억	776680	N	N	74	N	N
15	20250327	110748	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7700	-100	5	-1.28	2137632735	274653	94.04	7820	7940	7670	10140	5460	7800	7782.83	1.98	-70907	8093	7946	7653	7506	7213	8020	7580	196	2340	500	4830	10	1	39229838	3021	-7700.00	2.66	12	0.70	-1.00	2897.00	10770	20241112	-28.51	5480	20240708	40.51	8770	-12.20	20250220	7260	6.06	20250205	10770	-28.51	20241112	5480	40.51	20240708	6.25	N	094480	500	196 억	776680	N	N	74	N	N
16	20250327	100743	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7790	-10	5	-0.13	1920880570	246587	84.43	7820	7940	7670	10140	5460	7800	7789.74	1.98	-60494	8093	7946	7653	7506	7213	8020	7580	196	2340	500	4830	10	1	39229838	3056	-7790.00	2.69	12	0.63	-1.00	2897.00	10770	20241112	-27.67	5480	20240708	42.15	8770	-11.17	20250220	7260	7.30	20250205	10770	-27.67	20241112	5480	42.15	20240708	6.25	N	094480	500	196 억	776680	N	N	74	N	N
17	20250327	090748	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7765	-35	5	-0.45	1221367340	156289	53.51	7820	7940	7700	10140	5460	7800	7815.10	1.98	-49224	8093	7946	7653	7506	7213	8020	7580	196	2340	500	4830	10	1	39229838	3046	-7765.00	2.68	12	0.40	-1.00	2897.00	10770	20241112	-27.90	5480	20240708	41.70	8770	-11.46	20250220	7260	6.96	20250205	10770	-27.90	20241112	5480	41.70	20240708	6.25	N	094480	500	196 억	776680	N	N	74	N	N
18	20250326	160737	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7800	440	2	5.98	1815536235	239379	73.49	7360	7800	7360	9560	5160	7360	7579.47	2.09	-42979	7880	7620	7490	7230	7100	7555	7165	196	2200	500	4560	10	1	39229838	3060	-7800.00	2.69	12	0.61	-1.00	2897.00	10770	20241112	-27.58	5480	20240708	42.34	8770	-11.06	20250220	7260	7.44	20250205	10770	-27.58	20241112	5480	42.34	20240708	6.27	N	094480	500	196 억	821057	N	N	74	N	N
19	20250326	150740	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7600	240	2	3.26	978753910	131023	40.22	7360	7630	7360	9560	5160	7360	7470.09	2.09	-12756	7880	7620	7490	7230	7100	7555	7165	196	2200	500	4560	10	1	39229838	2981	-7600.00	2.62	12	0.33	-1.00	2897.00	10770	20241112	-29.43	5480	20240708	38.69	8770	-13.34	20250220	7260	4.68	20250205	10770	-29.43	20241112	5480	38.69	20240708	6.27	N	094480	500	196 억	821057	N	N	0	N	N
20	20250326	140740	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7460	100	2	1.36	715688160	96007	29.47	7360	7550	7360	9560	5160	7360	7454.54	2.09	-10116	7880	7620	7490	7230	7100	7555	7165	196	2200	500	4560	10	1	39229838	2927	-7460.00	2.58	12	0.24	-1.00	2897.00	10770	20241112	-30.73	5480	20240708	36.13	8770	-14.94	20250220	7260	2.75	20250205	10770	-30.73	20241112	5480	36.13	20240708	6.27	N	094480	500	196 억	821057	N	N	0	N	N
21	20250326	130741	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7460	100	2	1.36	599210940	80448	24.70	7360	7550	7360	9560	5160	7360	7448.43	2.09	-6473	7880	7620	7490	7230	7100	7555	7165	196	2200	500	4560	10	1	39229838	2927	-7460.00	2.58	12	0.21	-1.00	2897.00	10770	20241112	-30.73	5480	20240708	36.13	8770	-14.94	20250220	7260	2.75	20250205	10770	-30.73	20241112	5480	36.13	20240708	6.27	N	094480	500	196 억	821057	N	N	0	N	N
22	20250326	120744	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7450	90	2	1.22	504037890	67734	20.79	7360	7490	7360	9560	5160	7360	7441.43	2.09	-8676	7880	7620	7490	7230	7100	7555	7165	196	2200	500	4560	10	1	39229838	2923	-7450.00	2.57	12	0.17	-1.00	2897.00	10770	20241112	-30.83	5480	20240708	35.95	8770	-15.05	20250220	7260	2.62	20250205	10770	-30.83	20241112	5480	35.95	20240708	6.27	N	094480	500	196 억	821057	N	N	0	N	N
23	20250326	110742	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7470	110	2	1.49	424204420	57012	17.50	7360	7490	7360	9560	5160	7360	7440.62	2.09	-6849	7880	7620	7490	7230	7100	7555	7165	196	2200	500	4560	10	1	39229838	2930	-7470.00	2.58	12	0.15	-1.00	2897.00	10770	20241112	-30.64	5480	20240708	36.31	8770	-14.82	20250220	7260	2.89	20250205	10770	-30.64	20241112	5480	36.31	20240708	6.27	N	094480	500	196 억	821057	N	N	0	N	N
24	20250326	100742	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7450	90	2	1.22	316310510	42565	13.07	7360	7490	7360	9560	5160	7360	7431.23	2.09	-4872	7880	7620	7490	7230	7100	7555	7165	196	2200	500	4560	10	1	39229838	2923	-7450.00	2.57	12	0.11	-1.00	2897.00	10770	20241112	-30.83	5480	20240708	35.95	8770	-15.05	20250220	7260	2.62	20250205	10770	-30.83	20241112	5480	35.95	20240708	6.27	N	094480	500	196 억	821057	N	N	0	N	N
25	20250326	090741	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7470	110	2	1.49	61842540	8347	2.56	7360	7480	7360	9560	5160	7360	7408.95	2.09	1999	7880	7620	7490	7230	7100	7555	7165	196	2200	500	4560	10	1	39229838	2930	-7470.00	2.58	12	0.02	-1.00	2897.00	10770	20241112	-30.64	5480	20240708	36.31	8770	-14.82	20250220	7260	2.89	20250205	10770	-30.64	20241112	5480	36.31	20240708	6.27	N	094480	500	196 억	821057	N	N	0	N	N
26	20250325	160737	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7360	-240	5	-3.16	2389533895	318911	118.54	7610	7750	7360	9880	5320	7600	7492.80	1.99	6119	8013	7806	7693	7486	7373	7750	7430	196	2280	500	4710	10	1	39229838	2887	-7360.00	2.54	12	0.81	-1.00	2897.00	10770	20241112	-31.66	5480	20240708	34.31	8770	-16.08	20250220	7260	1.38	20250205	10770	-31.66	20241112	5480	34.31	20240708	6.43	N	094480	500	196 억	780218	N	N	15	N	N
27	20250325	150738	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7390	-210	5	-2.76	2243083275	299042	111.15	7610	7750	7360	9880	5320	7600	7500.90	1.99	9878	8013	7806	7693	7486	7373	7750	7430	196	2280	500	4710	10	1	39229838	2899	-7390.00	2.55	12	0.76	-1.00	2897.00	10770	20241112	-31.38	5480	20240708	34.85	8770	-15.74	20250220	7260	1.79	20250205	10770	-31.38	20241112	5480	34.85	20240708	6.43	N	094480	500	196 억	780218	N	N	15	N	N
28	20250325	140735	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7370	-230	5	-3.03	2036199195	271028	100.74	7610	7750	7360	9880	5320	7600	7512.87	1.99	11210	8013	7806	7693	7486	7373	7750	7430	196	2280	500	4710	10	1	39229838	2891	-7370.00	2.54	12	0.69	-1.00	2897.00	10770	20241112	-31.57	5480	20240708	34.49	8770	-15.96	20250220	7260	1.52	20250205	10770	-31.57	20241112	5480	34.49	20240708	6.43	N	094480	500	196 억	780218	N	N	15	N	N
29	20250325	130736	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7390	-210	5	-2.76	1778160520	236032	87.73	7610	7750	7370	9880	5320	7600	7533.56	1.99	22797	8013	7806	7693	7486	7373	7750	7430	196	2280	500	4710	10	1	39229838	2899	-7390.00	2.55	12	0.60	-1.00	2897.00	10770	20241112	-31.38	5480	20240708	34.85	8770	-15.74	20250220	7260	1.79	20250205	10770	-31.38	20241112	5480	34.85	20240708	6.43	N	094480	500	196 억	780218	N	N	15	N	N
30	20250325	120736	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7440	-160	5	-2.11	1363496525	180044	66.92	7610	7750	7420	9880	5320	7600	7573.13	1.99	16448	8013	7806	7693	7486	7373	7750	7430	196	2280	500	4710	10	1	39229838	2919	-7440.00	2.57	12	0.46	-1.00	2897.00	10770	20241112	-30.92	5480	20240708	35.77	8770	-15.17	20250220	7260	2.48	20250205	10770	-30.92	20241112	5480	35.77	20240708	6.43	N	094480	500	196 억	780218	N	N	15	N	N
31	20250325	110736	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7630	30	2	0.39	655601200	85653	31.84	7610	7750	7610	9880	5320	7600	7654.15	1.99	-3317	8013	7806	7693	7486	7373	7750	7430	196	2280	500	4710	10	1	39229838	2993	-7630.00	2.63	12	0.22	-1.00	2897.00	10770	20241112	-29.16	5480	20240708	39.23	8770	-13.00	20250220	7260	5.10	20250205	10770	-29.16	20241112	5480	39.23	20240708	6.43	N	094480	500	196 억	780218	N	N	15	N	N
32	20250325	100746	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7690	90	2	1.18	487070290	63636	23.65	7610	7750	7610	9880	5320	7600	7654.01	1.99	-1687	8013	7806	7693	7486	7373	7750	7430	196	2280	500	4710	10	1	39229838	3017	-7690.00	2.65	12	0.16	-1.00	2897.00	10770	20241112	-28.60	5480	20240708	40.33	8770	-12.31	20250220	7260	5.92	20250205	10770	-28.60	20241112	5480	40.33	20240708	6.43	N	094480	500	196 억	780218	N	N	15	N	N
33	20250325	090743	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7650	50	2	0.66	131248750	17148	6.37	7610	7720	7610	9880	5320	7600	7653.88	1.99	6625	8013	7806	7693	7486	7373	7750	7430	196	2280	500	4710	10	1	39229838	3001	-7650.00	2.64	12	0.04	-1.00	2897.00	10770	20241112	-28.97	5480	20240708	39.60	8770	-12.77	20250220	7260	5.37	20250205	10770	-28.97	20241112	5480	39.60	20240708	6.43	N	094480	500	196 억	780218	N	N	15	N	N
34	20250324	160734	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7600	-100	5	-1.30	2022378090	264159	116.16	7660	7900	7580	10010	5390	7700	7655.99	2.05	-32874	8026	7862	7756	7592	7486	7945	7675	196	2310	500	4770	10	1	39229838	2981	-7600.00	2.62	12	0.67	-1.00	2897.00	10770	20241112	-29.43	5480	20240708	38.69	8770	-13.34	20250220	7260	4.68	20250205	10770	-29.43	20241112	5480	38.69	20240708	6.43	N	094480	500	196 억	805722	N	N	15	N	N
35	20250324	150739	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7620	-80	5	-1.04	1884750640	246050	108.19	7660	7900	7590	10010	5390	7700	7660.03	2.05	-31323	8026	7862	7756	7592	7486	7945	7675	196	2310	500	4770	10	1	39229838	2989	-7620.00	2.63	12	0.63	-1.00	2897.00	10770	20241112	-29.25	5480	20240708	39.05	8770	-13.11	20250220	7260	4.96	20250205	10770	-29.25	20241112	5480	39.05	20240708	6.43	N	094480	500	196 억	805722	N	N	0	N	N
36	20250324	140739	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7690	-10	5	-0.13	1367958170	178323	78.41	7660	7900	7610	10010	5390	7700	7671.23	2.05	-6153	8026	7862	7756	7592	7486	7945	7675	196	2310	500	4770	10	1	39229838	3017	-7690.00	2.65	12	0.45	-1.00	2897.00	10770	20241112	-28.60	5480	20240708	40.33	8770	-12.31	20250220	7260	5.92	20250205	10770	-28.60	20241112	5480	40.33	20240708	6.43	N	094480	500	196 억	805722	N	N	0	N	N
37	20250324	130739	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7670	-30	5	-0.39	1211054870	157940	69.45	7660	7900	7610	10010	5390	7700	7667.81	2.05	3025	8026	7862	7756	7592	7486	7945	7675	196	2310	500	4770	10	1	39229838	3009	-7670.00	2.65	12	0.40	-1.00	2897.00	10770	20241112	-28.78	5480	20240708	39.96	8770	-12.54	20250220	7260	5.65	20250205	10770	-28.78	20241112	5480	39.96	20240708	6.43	N	094480	500	196 억	805722	N	N	0	N	N
38	20250324	120740	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7640	-60	5	-0.78	977496465	127323	55.99	7660	7900	7610	10010	5390	7700	7677.29	2.05	2329	8026	7862	7756	7592	7486	7945	7675	196	2310	500	4770	10	1	39229838	2997	-7640.00	2.64	12	0.32	-1.00	2897.00	10770	20241112	-29.06	5480	20240708	39.42	8770	-12.88	20250220	7260	5.23	20250205	10770	-29.06	20241112	5480	39.42	20240708	6.43	N	094480	500	196 억	805722	N	N	0	N	N
39	20250324	110738	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7680	-20	5	-0.26	835653955	108787	47.84	7660	7900	7610	10010	5390	7700	7681.56	2.05	5441	8026	7862	7756	7592	7486	7945	7675	196	2310	500	4770	10	1	39229838	3013	-7680.00	2.65	12	0.28	-1.00	2897.00	10770	20241112	-28.69	5480	20240708	40.15	8770	-12.43	20250220	7260	5.79	20250205	10770	-28.69	20241112	5480	40.15	20240708	6.43	N	094480	500	196 억	805722	N	N	0	N	N
40	20250324	100736	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7700	0	3	0.00	703285615	91565	40.26	7660	7900	7610	10010	5390	7700	7680.72	2.05	14184	8026	7862	7756	7592	7486	7945	7675	196	2310	500	4770	10	1	39229838	3021	-7700.00	2.66	12	0.23	-1.00	2897.00	10770	20241112	-28.51	5480	20240708	40.51	8770	-12.20	20250220	7260	6.06	20250205	10770	-28.51	20241112	5480	40.51	20240708	6.43	N	094480	500	196 억	805722	N	N	0	N	N
41	20250324	090738	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7660	-40	5	-0.52	194953390	25409	11.17	7660	7900	7610	10010	5390	7700	7672.59	2.05	5431	8026	7862	7756	7592	7486	7945	7675	196	2310	500	4770	10	1	39229838	3005	-7660.00	2.64	12	0.06	-1.00	2897.00	10770	20241112	-28.88	5480	20240708	39.78	8770	-12.66	20250220	7260	5.51	20250205	10770	-28.88	20241112	5480	39.78	20240708	6.43	N	094480	500	196 억	805722	N	N	0	N	N
42	20250321	160753	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7700	-120	5	-1.53	1689646520	217288	82.29	7650	7920	7650	10160	5480	7820	7776.37	2.04	-2713	8180	8000	7900	7720	7620	7950	7670	196	2340	500	4840	10	1	39229838	3021	-7700.00	2.66	12	0.55	-1.00	2897.00	10770	20241112	-28.51	5480	20240708	40.51	8770	-12.20	20250220	7260	6.06	20250205	10770	-28.51	20241112	5480	40.51	20240708	6.43	N	094480	500	196 억	799022	N	N	0	N	N
43	20250321	150737	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7730	-90	5	-1.15	1513369170	194425	73.63	7650	7920	7650	10160	5480	7820	7783.82	2.04	-3821	8180	8000	7900	7720	7620	7950	7670	196	2340	500	4840	10	1	39229838	3032	-7730.00	2.67	12	0.50	-1.00	2897.00	10770	20241112	-28.23	5480	20240708	41.06	8770	-11.86	20250220	7260	6.47	20250205	10770	-28.23	20241112	5480	41.06	20240708	6.43	N	094480	500	196 억	799022	N	N	0	N	N
44	20250321	140738	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7790	-30	5	-0.38	1261556280	161887	61.31	7650	7920	7650	10160	5480	7820	7792.82	2.04	-741	8180	8000	7900	7720	7620	7950	7670	196	2340	500	4840	10	1	39229838	3056	-7790.00	2.69	12	0.41	-1.00	2897.00	10770	20241112	-27.67	5480	20240708	42.15	8770	-11.17	20250220	7260	7.30	20250205	10770	-27.67	20241112	5480	42.15	20240708	6.43	N	094480	500	196 억	799022	N	N	0	N	N
45	20250321	130738	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7820	0	3	0.00	1009528895	129479	49.04	7650	7920	7650	10160	5480	7820	7796.85	2.04	433	8180	8000	7900	7720	7620	7950	7670	196	2340	500	4840	10	1	39229838	3068	-7820.00	2.70	12	0.33	-1.00	2897.00	10770	20241112	-27.39	5480	20240708	42.70	8770	-10.83	20250220	7260	7.71	20250205	10770	-27.39	20241112	5480	42.70	20240708	6.43	N	094480	500	196 억	799022	N	N	0	N	N
46	20250321	120739	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7840	20	2	0.26	915441445	117459	44.48	7650	7920	7650	10160	5480	7820	7793.71	2.04	-767	8180	8000	7900	7720	7620	7950	7670	196	2340	500	4840	10	1	39229838	3076	-7840.00	2.71	12	0.30	-1.00	2897.00	10770	20241112	-27.21	5480	20240708	43.07	8770	-10.60	20250220	7260	7.99	20250205	10770	-27.21	20241112	5480	43.07	20240708	6.43	N	094480	500	196 억	799022	N	N	0	N	N
47	20250321	110738	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7830	10	2	0.13	879393665	112861	42.74	7650	7920	7650	10160	5480	7820	7791.83	2.04	-1843	8180	8000	7900	7720	7620	7950	7670	196	2340	500	4840	10	1	39229838	3072	-7830.00	2.70	12	0.29	-1.00	2897.00	10770	20241112	-27.30	5480	20240708	42.88	8770	-10.72	20250220	7260	7.85	20250205	10770	-27.30	20241112	5480	42.88	20240708	6.43	N	094480	500	196 억	799022	N	N	0	N	N
48	20250321	100740	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7770	-50	5	-0.64	628195865	80860	30.62	7650	7860	7650	10160	5480	7820	7768.93	2.04	-5497	8180	8000	7900	7720	7620	7950	7670	196	2340	500	4840	10	1	39229838	3048	-7770.00	2.68	12	0.21	-1.00	2897.00	10770	20241112	-27.86	5480	20240708	41.79	8770	-11.40	20250220	7260	7.02	20250205	10770	-27.86	20241112	5480	41.79	20240708	6.43	N	094480	500	196 억	799022	N	N	0	N	N
49	20250321	090743	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7790	-30	5	-0.38	179221730	23301	8.82	7650	7790	7650	10160	5480	7820	7691.59	2.04	1338	8180	8000	7900	7720	7620	7950	7670	196	2340	500	4840	10	1	39229838	3056	-7790.00	2.69	12	0.06	-1.00	2897.00	10770	20241112	-27.67	5480	20240708	42.15	8770	-11.17	20250220	7260	7.30	20250205	10770	-27.67	20241112	5480	42.15	20240708	6.43	N	094480	500	196 억	799022	N	N	0	N	N
50	20250320	161222	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7820	-210	5	-2.62	2076597970	261744	83.41	8000	8080	7800	10430	5630	8030	7933.90	2.08	-34230	8250	8140	8030	7920	7810	8085	7865	196	2400	500	4970	10	1	39229838	3068	-7820.00	2.70	12	0.67	-1.00	2897.00	10770	20241112	-27.39	5480	20240708	42.70	8770	-10.83	20250220	7260	7.71	20250205	10770	-27.39	20241112	5480	42.70	20240708	6.42	N	094480	500	196 억	815669	N	N	1	N	N
51	20250320	150737	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7840	-190	5	-2.37	1919606025	241662	77.01	8000	8080	7820	10430	5630	8030	7943.35	2.08	-28240	8250	8140	8030	7920	7810	8085	7865	196	2400	500	4970	10	1	39229838	3076	-7840.00	2.71	12	0.62	-1.00	2897.00	10770	20241112	-27.21	5480	20240708	43.07	8770	-10.60	20250220	7260	7.99	20250205	10770	-27.21	20241112	5480	43.07	20240708	6.42	N	094480	500	196 억	815669	N	N	1	N	N
52	20250320	140740	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7870	-160	5	-1.99	1611393235	202397	64.50	8000	8080	7850	10430	5630	8030	7961.55	2.08	-16235	8250	8140	8030	7920	7810	8085	7865	196	2400	500	4970	10	1	39229838	3087	-7870.00	2.72	12	0.52	-1.00	2897.00	10770	20241112	-26.93	5480	20240708	43.61	8770	-10.26	20250220	7260	8.40	20250205	10770	-26.93	20241112	5480	43.61	20240708	6.42	N	094480	500	196 억	815669	N	N	1	N	N
53	20250320	130739	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7900	-130	5	-1.62	1472236990	184735	58.87	8000	8080	7850	10430	5630	8030	7969.45	2.08	-11263	8250	8140	8030	7920	7810	8085	7865	196	2400	500	4970	10	1	39229838	3099	-7900.00	2.73	12	0.47	-1.00	2897.00	10770	20241112	-26.65	5480	20240708	44.16	8770	-9.92	20250220	7260	8.82	20250205	10770	-26.65	20241112	5480	44.16	20240708	6.42	N	094480	500	196 억	815669	N	N	1	N	N
54	20250320	120736	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7960	-70	5	-0.87	1004772380	125657	40.04	8000	8080	7950	10430	5630	8030	7996.15	2.08	24	8250	8140	8030	7920	7810	8085	7865	196	2400	500	4970	10	1	39229838	3123	-7960.00	2.75	12	0.32	-1.00	2897.00	10770	20241112	-26.09	5480	20240708	45.26	8770	-9.24	20250220	7260	9.64	20250205	10770	-26.09	20241112	5480	45.26	20240708	6.42	N	094480	500	196 억	815669	N	N	1	N	N
55	20250320	110738	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8010	-20	5	-0.25	836225160	104519	33.31	8000	8080	7950	10430	5630	8030	8000.70	2.08	2563	8250	8140	8030	7920	7810	8085	7865	196	2400	500	4970	10	1	39229838	3142	-8010.00	2.76	12	0.27	-1.00	2897.00	10770	20241112	-25.63	5480	20240708	46.17	8770	-8.67	20250220	7260	10.33	20250205	10770	-25.63	20241112	5480	46.17	20240708	6.42	N	094480	500	196 억	815669	N	N	1	N	N
56	20250320	100735	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7960	-70	5	-0.87	699526825	87367	27.84	8000	8080	7950	10430	5630	8030	8006.76	2.08	5834	8250	8140	8030	7920	7810	8085	7865	196	2400	500	4970	10	1	39229838	3123	-7960.00	2.75	12	0.22	-1.00	2897.00	10770	20241112	-26.09	5480	20240708	45.26	8770	-9.24	20250220	7260	9.64	20250205	10770	-26.09	20241112	5480	45.26	20240708	6.42	N	094480	500	196 억	815669	N	N	1	N	N
57	20250320	090739	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8020	-10	5	-0.12	169204270	21061	6.71	8000	8080	8000	10430	5630	8030	8034.01	2.08	7443	8250	8140	8030	7920	7810	8085	7865	196	2400	500	4970	10	1	39229838	3146	-8020.00	2.77	12	0.05	-1.00	2897.00	10770	20241112	-25.53	5480	20240708	46.35	8770	-8.55	20250220	7260	10.47	20250205	10770	-25.53	20241112	5480	46.35	20240708	6.42	N	094480	500	196 억	815669	N	N	1	N	N
58	20250319	160734	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8030	-130	5	-1.59	2503584265	312670	169.97	8140	8140	7920	10600	5720	8160	8007.11	2.11	-33303	8293	8226	8133	8066	7973	8260	8100	196	2440	500	5050	10	1	39229838	3150	-8030.00	2.77	12	0.80	-1.00	2897.00	10770	20241112	-25.44	5480	20240708	46.53	8770	-8.44	20250220	7260	10.61	20250205	10770	-25.44	20241112	5480	46.53	20240708	6.59	N	094480	500	196 억	827720	N	N	1	N	N
59	20250319	150735	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8000	-160	5	-1.96	2309891905	288552	156.86	8140	8140	7920	10600	5720	8160	8005.11	2.11	-40875	8293	8226	8133	8066	7973	8260	8100	196	2440	500	5050	10	1	39229838	3138	-8000.00	2.76	12	0.74	-1.00	2897.00	10770	20241112	-25.72	5480	20240708	45.99	8770	-8.78	20250220	7260	10.19	20250205	10770	-25.72	20241112	5480	45.99	20240708	6.59	N	094480	500	196 억	827720	N	N	576	N	N
60	20250319	140737	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7940	-220	5	-2.70	2064353805	257781	140.14	8140	8140	7920	10600	5720	8160	8008.17	2.11	-48537	8293	8226	8133	8066	7973	8260	8100	196	2440	500	5050	10	1	39229838	3115	-7940.00	2.74	12	0.66	-1.00	2897.00	10770	20241112	-26.28	5480	20240708	44.89	8770	-9.46	20250220	7260	9.37	20250205	10770	-26.28	20241112	5480	44.89	20240708	6.59	N	094480	500	196 억	827720	N	N	576	N	N
61	20250319	130735	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7950	-210	5	-2.57	1837773150	229236	124.62	8140	8140	7920	10600	5720	8160	8016.95	2.11	-32580	8293	8226	8133	8066	7973	8260	8100	196	2440	500	5050	10	1	39229838	3119	-7950.00	2.74	12	0.58	-1.00	2897.00	10770	20241112	-26.18	5480	20240708	45.07	8770	-9.35	20250220	7260	9.50	20250205	10770	-26.18	20241112	5480	45.07	20240708	6.59	N	094480	500	196 억	827720	N	N	576	N	N
62	20250319	120735	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7960	-200	5	-2.45	1646431185	205172	111.54	8140	8140	7920	10600	5720	8160	8024.64	2.11	-19168	8293	8226	8133	8066	7973	8260	8100	196	2440	500	5050	10	1	39229838	3123	-7960.00	2.75	12	0.52	-1.00	2897.00	10770	20241112	-26.09	5480	20240708	45.26	8770	-9.24	20250220	7260	9.64	20250205	10770	-26.09	20241112	5480	45.26	20240708	6.59	N	094480	500	196 억	827720	N	N	576	N	N
63	20250319	110735	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7970	-190	5	-2.33	1509028970	187908	102.15	8140	8140	7920	10600	5720	8160	8030.68	2.11	-18076	8293	8226	8133	8066	7973	8260	8100	196	2440	500	5050	10	1	39229838	3127	-7970.00	2.75	12	0.48	-1.00	2897.00	10770	20241112	-26.00	5480	20240708	45.44	8770	-9.12	20250220	7260	9.78	20250205	10770	-26.00	20241112	5480	45.44	20240708	6.59	N	094480	500	196 억	827720	N	N	576	N	N
64	20250319	100735	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8070	-90	5	-1.10	623801600	77094	41.91	8140	8140	8040	10600	5720	8160	8091.44	2.11	-6927	8293	8226	8133	8066	7973	8260	8100	196	2440	500	5050	10	1	39229838	3166	-8070.00	2.79	12	0.20	-1.00	2897.00	10770	20241112	-25.07	5480	20240708	47.26	8770	-7.98	20250220	7260	11.16	20250205	10770	-25.07	20241112	5480	47.26	20240708	6.59	N	094480	500	196 억	827720	N	N	576	N	N
65	20250319	090738	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8110	-50	5	-0.61	61540380	7579	4.12	8140	8140	8100	10600	5720	8160	8119.85	2.11	-1795	8293	8226	8133	8066	7973	8260	8100	196	2440	500	5050	10	1	39229838	3182	-8110.00	2.80	12	0.02	-1.00	2897.00	10770	20241112	-24.70	5480	20240708	47.99	8770	-7.53	20250220	7260	11.71	20250205	10770	-24.70	20241112	5480	47.99	20240708	6.59	N	094480	500	196 억	827720	N	N	576	N	N
66	20250318	160731	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8160	60	2	0.74	1477700300	181923	63.75	8130	8200	8040	10530	5670	8100	8122.67	2.06	21233	8373	8236	8143	8006	7913	8190	7960	196	2430	500	5020	10	1	39229838	3201	-8160.00	2.82	12	0.46	-1.00	2897.00	10770	20241112	-24.23	5480	20240708	48.91	8770	-6.96	20250220	7260	12.40	20250205	10770	-24.23	20241112	5480	48.91	20240708	6.60	N	094480	500	196 억	807010	N	N	576	N	N
67	20250318	150735	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8140	40	2	0.49	1349049590	166140	58.22	8130	8200	8040	10530	5670	8100	8120.01	2.06	16519	8373	8236	8143	8006	7913	8190	7960	196	2430	500	5020	10	1	39229838	3193	-8140.00	2.81	12	0.42	-1.00	2897.00	10770	20241112	-24.42	5480	20240708	48.54	8770	-7.18	20250220	7260	12.12	20250205	10770	-24.42	20241112	5480	48.54	20240708	6.60	N	094480	500	196 억	807010	N	N	14	N	N
68	20250318	140733	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8100	0	3	0.00	1150174230	141620	49.62	8130	8200	8040	10530	5670	8100	8121.62	2.06	7438	8373	8236	8143	8006	7913	8190	7960	196	2430	500	5020	10	1	39229838	3178	-8100.00	2.80	12	0.36	-1.00	2897.00	10770	20241112	-24.79	5480	20240708	47.81	8770	-7.64	20250220	7260	11.57	20250205	10770	-24.79	20241112	5480	47.81	20240708	6.60	N	094480	500	196 억	807010	N	N	14	N	N
69	20250318	130732	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8110	10	2	0.12	994395385	122365	42.88	8130	8200	8040	10530	5670	8100	8126.56	2.06	10441	8373	8236	8143	8006	7913	8190	7960	196	2430	500	5020	10	1	39229838	3182	-8110.00	2.80	12	0.31	-1.00	2897.00	10770	20241112	-24.70	5480	20240708	47.99	8770	-7.53	20250220	7260	11.71	20250205	10770	-24.70	20241112	5480	47.99	20240708	6.60	N	094480	500	196 억	807010	N	N	14	N	N
70	20250318	120733	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8090	-10	5	-0.12	812649210	99829	34.98	8130	8200	8070	10530	5670	8100	8140.58	2.06	9254	8373	8236	8143	8006	7913	8190	7960	196	2430	500	5020	10	1	39229838	3174	-8090.00	2.79	12	0.25	-1.00	2897.00	10770	20241112	-24.88	5480	20240708	47.63	8770	-7.75	20250220	7260	11.43	20250205	10770	-24.88	20241112	5480	47.63	20240708	6.60	N	094480	500	196 억	807010	N	N	14	N	N
71	20250318	110731	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8120	20	2	0.25	631399350	77444	27.14	8130	8200	8100	10530	5670	8100	8153.27	2.06	9189	8373	8236	8143	8006	7913	8190	7960	196	2430	500	5020	10	1	39229838	3185	-8120.00	2.80	12	0.20	-1.00	2897.00	10770	20241112	-24.61	5480	20240708	48.18	8770	-7.41	20250220	7260	11.85	20250205	10770	-24.61	20241112	5480	48.18	20240708	6.60	N	094480	500	196 억	807010	N	N	14	N	N
72	20250318	100734	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8150	50	2	0.62	498497250	61088	21.41	8130	8200	8100	10530	5670	8100	8160.73	2.06	8312	8373	8236	8143	8006	7913	8190	7960	196	2430	500	5020	10	1	39229838	3197	-8150.00	2.81	12	0.16	-1.00	2897.00	10770	20241112	-24.33	5480	20240708	48.72	8770	-7.07	20250220	7260	12.26	20250205	10770	-24.33	20241112	5480	48.72	20240708	6.60	N	094480	500	196 억	807010	N	N	14	N	N
73	20250318	090736	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8170	70	2	0.86	140345410	17229	6.04	8130	8200	8100	10530	5670	8100	8147.03	2.06	3946	8373	8236	8143	8006	7913	8190	7960	196	2430	500	5020	10	1	39229838	3205	-8170.00	2.82	12	0.04	-1.00	2897.00	10770	20241112	-24.14	5480	20240708	49.09	8770	-6.84	20250220	7260	12.53	20250205	10770	-24.14	20241112	5480	49.09	20240708	6.60	N	094480	500	196 억	807010	N	N	14	N	N
74	20250317	160730	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8100	-90	5	-1.10	2254551240	276060	95.68	8200	8280	8050	10640	5740	8190	8166.92	2.16	-39335	8363	8276	8173	8086	7983	8320	8130	196	2450	500	5070	10	1	39229838	3178	-8100.00	2.80	12	0.70	-1.00	2897.00	10770	20241112	-24.79	5480	20240708	47.81	8770	-7.64	20250220	7260	11.57	20250205	10770	-24.79	20241112	5480	47.81	20240708	6.62	N	094480	500	196 억	846058	N	N	14	N	N
75	20250317	150730	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8150	-40	5	-0.49	1955738670	239136	82.89	8200	8280	8110	10640	5740	8190	8178.32	2.16	-44560	8363	8276	8173	8086	7983	8320	8130	196	2450	500	5070	10	1	39229838	3197	-8150.00	2.81	12	0.61	-1.00	2897.00	10770	20241112	-24.33	5480	20240708	48.72	8770	-7.07	20250220	7260	12.26	20250205	10770	-24.33	20241112	5480	48.72	20240708	6.62	N	094480	500	196 억	846058	N	N	83	N	N
76	20250317	140731	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8120	-70	5	-0.85	1769418855	216211	74.94	8200	8280	8120	10640	5740	8190	8183.74	2.16	-42902	8363	8276	8173	8086	7983	8320	8130	196	2450	500	5070	10	1	39229838	3185	-8120.00	2.80	12	0.55	-1.00	2897.00	10770	20241112	-24.61	5480	20240708	48.18	8770	-7.41	20250220	7260	11.85	20250205	10770	-24.61	20241112	5480	48.18	20240708	6.62	N	094480	500	196 억	846058	N	N	83	N	N
77	20250317	130730	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8210	20	2	0.24	1282972030	156581	54.27	8200	8280	8140	10640	5740	8190	8193.68	2.16	-20083	8363	8276	8173	8086	7983	8320	8130	196	2450	500	5070	10	1	39229838	3221	-8210.00	2.83	12	0.40	-1.00	2897.00	10770	20241112	-23.77	5480	20240708	49.82	8770	-6.39	20250220	7260	13.09	20250205	10770	-23.77	20241112	5480	49.82	20240708	6.62	N	094480	500	196 억	846058	N	N	83	N	N
78	20250317	120729	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8210	20	2	0.24	1154225880	140901	48.84	8200	8280	8140	10640	5740	8190	8191.76	2.16	-19874	8363	8276	8173	8086	7983	8320	8130	196	2450	500	5070	10	1	39229838	3221	-8210.00	2.83	12	0.36	-1.00	2897.00	10770	20241112	-23.77	5480	20240708	49.82	8770	-6.39	20250220	7260	13.09	20250205	10770	-23.77	20241112	5480	49.82	20240708	6.62	N	094480	500	196 억	846058	N	N	83	N	N
79	20250317	110731	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8210	20	2	0.24	985803445	120380	41.72	8200	8280	8140	10640	5740	8190	8189.09	2.16	-22038	8363	8276	8173	8086	7983	8320	8130	196	2450	500	5070	10	1	39229838	3221	-8210.00	2.83	12	0.31	-1.00	2897.00	10770	20241112	-23.77	5480	20240708	49.82	8770	-6.39	20250220	7260	13.09	20250205	10770	-23.77	20241112	5480	49.82	20240708	6.62	N	094480	500	196 억	846058	N	N	83	N	N
80	20250317	100730	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8200	10	2	0.12	718451030	87737	30.41	8200	8280	8140	10640	5740	8190	8188.68	2.16	-23804	8363	8276	8173	8086	7983	8320	8130	196	2450	500	5070	10	1	39229838	3217	-8200.00	2.83	12	0.22	-1.00	2897.00	10770	20241112	-23.86	5480	20240708	49.64	8770	-6.50	20250220	7260	12.95	20250205	10770	-23.86	20241112	5480	49.64	20240708	6.62	N	094480	500	196 억	846058	N	N	83	N	N
81	20250317	090731	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8160	-30	5	-0.37	368196000	44900	15.56	8200	8280	8140	10640	5740	8190	8200.51	2.16	-19921	8363	8276	8173	8086	7983	8320	8130	196	2450	500	5070	10	1	39229838	3201	-8160.00	2.82	12	0.11	-1.00	2897.00	10770	20241112	-24.23	5480	20240708	48.91	8770	-6.96	20250220	7260	12.40	20250205	10770	-24.23	20241112	5480	48.91	20240708	6.62	N	094480	500	196 억	846058	N	N	83	N	N
82	20250314	160728	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8190	80	2	0.99	2331768155	284701	79.46	8120	8260	8070	10540	5680	8110	8190.57	2.12	12100	8410	8260	8160	8010	7910	8335	8085	196	2430	500	5020	10	1	39229838	3213	-8190.00	2.83	12	0.73	-1.00	2897.00	10770	20241112	-23.96	5480	20240708	49.45	8770	-6.61	20250220	7260	12.81	20250205	10770	-23.96	20241112	5480	49.45	20240708	6.61	N	094480	500	196 억	831182	N	N	83	N	N
83	20250314	150733	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8200	90	2	1.11	2120713825	258964	72.28	8120	8260	8070	10540	5680	8110	8189.58	2.12	6697	8410	8260	8160	8010	7910	8335	8085	196	2430	500	5020	10	1	39229838	3217	-8200.00	2.83	12	0.66	-1.00	2897.00	10770	20241112	-23.86	5480	20240708	49.64	8770	-6.50	20250220	7260	12.95	20250205	10770	-23.86	20241112	5480	49.64	20240708	6.61	N	094480	500	196 억	831182	N	N	2	N	N
84	20250314	140728	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8200	90	2	1.11	1806627825	220623	61.58	8120	8260	8070	10540	5680	8110	8189.18	2.12	4186	8410	8260	8160	8010	7910	8335	8085	196	2430	500	5020	10	1	39229838	3217	-8200.00	2.83	12	0.56	-1.00	2897.00	10770	20241112	-23.86	5480	20240708	49.64	8770	-6.50	20250220	7260	12.95	20250205	10770	-23.86	20241112	5480	49.64	20240708	6.61	N	094480	500	196 억	831182	N	N	2	N	N
85	20250314	130727	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8210	100	2	1.23	1532549385	187246	52.26	8120	8260	8070	10540	5680	8110	8185.16	2.12	11981	8410	8260	8160	8010	7910	8335	8085	196	2430	500	5020	10	1	39229838	3221	-8210.00	2.83	12	0.48	-1.00	2897.00	10770	20241112	-23.77	5480	20240708	49.82	8770	-6.39	20250220	7260	13.09	20250205	10770	-23.77	20241112	5480	49.82	20240708	6.61	N	094480	500	196 억	831182	N	N	2	N	N
86	20250314	120730	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8210	100	2	1.23	1375936185	168147	46.93	8120	8260	8070	10540	5680	8110	8183.45	2.12	7841	8410	8260	8160	8010	7910	8335	8085	196	2430	500	5020	10	1	39229838	3221	-8210.00	2.83	12	0.43	-1.00	2897.00	10770	20241112	-23.77	5480	20240708	49.82	8770	-6.39	20250220	7260	13.09	20250205	10770	-23.77	20241112	5480	49.82	20240708	6.61	N	094480	500	196 억	831182	N	N	2	N	N
87	20250314	110728	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8160	50	2	0.62	1159530565	141673	39.54	8120	8260	8070	10540	5680	8110	8185.18	2.12	4799	8410	8260	8160	8010	7910	8335	8085	196	2430	500	5020	10	1	39229838	3201	-8160.00	2.82	12	0.36	-1.00	2897.00	10770	20241112	-24.23	5480	20240708	48.91	8770	-6.96	20250220	7260	12.40	20250205	10770	-24.23	20241112	5480	48.91	20240708	6.61	N	094480	500	196 억	831182	N	N	2	N	N
88	20250314	100729	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8200	90	2	1.11	818497945	99925	27.89	8120	8260	8070	10540	5680	8110	8192.09	2.12	3850	8410	8260	8160	8010	7910	8335	8085	196	2430	500	5020	10	1	39229838	3217	-8200.00	2.83	12	0.25	-1.00	2897.00	10770	20241112	-23.86	5480	20240708	49.64	8770	-6.50	20250220	7260	12.95	20250205	10770	-23.86	20241112	5480	49.64	20240708	6.61	N	094480	500	196 억	831182	N	N	2	N	N
89	20250314	090731	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8180	70	2	0.86	204894280	25199	7.03	8120	8220	8070	10540	5680	8110	8132.08	2.12	-2666	8410	8260	8160	8010	7910	8335	8085	196	2430	500	5020	10	1	39229838	3209	-8180.00	2.82	12	0.06	-1.00	2897.00	10770	20241112	-24.05	5480	20240708	49.27	8770	-6.73	20250220	7260	12.67	20250205	10770	-24.05	20241112	5480	49.27	20240708	6.61	N	094480	500	196 억	831182	N	N	2	N	N
90	20250313	160724	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8110	20	2	0.25	2886826325	353301	64.73	8100	8310	8060	10510	5670	8090	8171.06	2.11	-7084	8483	8286	8163	7966	7843	8385	8065	196	2420	500	5010	10	1	39229838	3182	-8110.00	2.80	12	0.90	-1.00	2897.00	10770	20241112	-24.70	5480	20240708	47.99	8770	-7.53	20250220	7260	11.71	20250205	10770	-24.70	20241112	5480	47.99	20240708	6.64	N	094480	500	196 억	828470	N	N	2	N	N
91	20250313	150725	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8130	40	2	0.49	2677642125	327490	60.00	8100	8310	8060	10510	5670	8090	8176.26	2.11	-2029	8483	8286	8163	7966	7843	8385	8065	196	2420	500	5010	10	1	39229838	3189	-8130.00	2.81	12	0.83	-1.00	2897.00	10770	20241112	-24.51	5480	20240708	48.36	8770	-7.30	20250220	7260	11.98	20250205	10770	-24.51	20241112	5480	48.36	20240708	6.64	N	094480	500	196 억	828470	N	N	18	N	N
92	20250313	140724	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8180	90	2	1.11	2220584935	271399	49.72	8100	8310	8060	10510	5670	8090	8181.99	2.11	9390	8483	8286	8163	7966	7843	8385	8065	196	2420	500	5010	10	1	39229838	3209	-8180.00	2.82	12	0.69	-1.00	2897.00	10770	20241112	-24.05	5480	20240708	49.27	8770	-6.73	20250220	7260	12.67	20250205	10770	-24.05	20241112	5480	49.27	20240708	6.64	N	094480	500	196 억	828470	N	N	18	N	N
93	20250313	130724	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8190	100	2	1.24	2047216425	250248	45.85	8100	8310	8060	10510	5670	8090	8180.75	2.11	8335	8483	8286	8163	7966	7843	8385	8065	196	2420	500	5010	10	1	39229838	3213	-8190.00	2.83	12	0.64	-1.00	2897.00	10770	20241112	-23.96	5480	20240708	49.45	8770	-6.61	20250220	7260	12.81	20250205	10770	-23.96	20241112	5480	49.45	20240708	6.64	N	094480	500	196 억	828470	N	N	18	N	N
94	20250313	120724	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8200	110	2	1.36	1498404835	183736	33.66	8100	8260	8060	10510	5670	8090	8155.21	2.11	-5649	8483	8286	8163	7966	7843	8385	8065	196	2420	500	5010	10	1	39229838	3217	-8200.00	2.83	12	0.47	-1.00	2897.00	10770	20241112	-23.86	5480	20240708	49.64	8770	-6.50	20250220	7260	12.95	20250205	10770	-23.86	20241112	5480	49.64	20240708	6.64	N	094480	500	196 억	828470	N	N	18	N	N
95	20250313	110723	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8170	80	2	0.99	1056327655	129856	23.79	8100	8210	8060	10510	5670	8090	8134.61	2.11	-12521	8483	8286	8163	7966	7843	8385	8065	196	2420	500	5010	10	1	39229838	3205	-8170.00	2.82	12	0.33	-1.00	2897.00	10770	20241112	-24.14	5480	20240708	49.09	8770	-6.84	20250220	7260	12.53	20250205	10770	-24.14	20241112	5480	49.09	20240708	6.64	N	094480	500	196 억	828470	N	N	18	N	N
96	20250313	100724	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8140	50	2	0.62	795297185	97851	17.93	8100	8210	8060	10510	5670	8090	8127.63	2.11	-10931	8483	8286	8163	7966	7843	8385	8065	196	2420	500	5010	10	1	39229838	3193	-8140.00	2.81	12	0.25	-1.00	2897.00	10770	20241112	-24.42	5480	20240708	48.54	8770	-7.18	20250220	7260	12.12	20250205	10770	-24.42	20241112	5480	48.54	20240708	6.64	N	094480	500	196 억	828470	N	N	18	N	N
97	20250313	090725	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8110	20	2	0.25	220229880	27191	4.98	8100	8170	8070	10510	5670	8090	8099.37	2.11	-5138	8483	8286	8163	7966	7843	8385	8065	196	2420	500	5010	10	1	39229838	3182	-8110.00	2.80	12	0.07	-1.00	2897.00	10770	20241112	-24.70	5480	20240708	47.99	8770	-7.53	20250220	7260	11.71	20250205	10770	-24.70	20241112	5480	47.99	20240708	6.64	N	094480	500	196 억	828470	N	N	18	N	N
98	20250312	160720	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8090	70	2	0.87	4396001860	536207	85.62	8050	8360	8040	10420	5620	8020	8198.60	1.94	69260	8453	8236	7993	7776	7533	8345	7885	196	2400	500	4970	10	1	39229838	3174	-8090.00	2.79	12	1.37	-1.00	2897.00	10770	20241112	-24.88	5480	20240708	47.63	8770	-7.75	20250220	7260	11.43	20250205	10770	-24.88	20241112	5480	47.63	20240708	6.66	N	094480	500	196 억	759146	N	N	18	N	N
99	20250312	150722	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8090	70	2	0.87	4204792265	512548	81.85	8050	8360	8040	10420	5620	8020	8203.76	1.94	71789	8453	8236	7993	7776	7533	8345	7885	196	2400	500	4970	10	1	39229838	3174	-8090.00	2.79	12	1.31	-1.00	2897.00	10770	20241112	-24.88	5480	20240708	47.63	8770	-7.75	20250220	7260	11.43	20250205	10770	-24.88	20241112	5480	47.63	20240708	6.66	N	094480	500	196 억	759146	N	N	3	N	N
100	20250312	140720	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8200	180	2	2.24	3492550910	424742	67.83	8050	8360	8050	10420	5620	8020	8222.83	1.94	62939	8453	8236	7993	7776	7533	8345	7885	196	2400	500	4970	10	1	39229838	3217	-8200.00	2.83	12	1.08	-1.00	2897.00	10770	20241112	-23.86	5480	20240708	49.64	8770	-6.50	20250220	7260	12.95	20250205	10770	-23.86	20241112	5480	49.64	20240708	6.66	N	094480	500	196 억	759146	N	N	3	N	N
101	20250312	130719	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8170	150	2	1.87	3131506490	380455	60.75	8050	8360	8050	10420	5620	8020	8231.03	1.94	62271	8453	8236	7993	7776	7533	8345	7885	196	2400	500	4970	10	1	39229838	3205	-8170.00	2.82	12	0.97	-1.00	2897.00	10770	20241112	-24.14	5480	20240708	49.09	8770	-6.84	20250220	7260	12.53	20250205	10770	-24.14	20241112	5480	49.09	20240708	6.66	N	094480	500	196 억	759146	N	N	3	N	N
102	20250312	120722	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8210	190	2	2.37	2784345425	337992	53.97	8050	8360	8050	10420	5620	8020	8238.00	1.94	66554	8453	8236	7993	7776	7533	8345	7885	196	2400	500	4970	10	1	39229838	3221	-8210.00	2.83	12	0.86	-1.00	2897.00	10770	20241112	-23.77	5480	20240708	49.82	8770	-6.39	20250220	7260	13.09	20250205	10770	-23.77	20241112	5480	49.82	20240708	6.66	N	094480	500	196 억	759146	N	N	3	N	N
103	20250312	110717	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8250	230	2	2.87	2434113090	295402	47.17	8050	8360	8050	10420	5620	8020	8240.11	1.94	60171	8453	8236	7993	7776	7533	8345	7885	196	2400	500	4970	10	1	39229838	3236	-8250.00	2.85	12	0.75	-1.00	2897.00	10770	20241112	-23.40	5480	20240708	50.55	8770	-5.93	20250220	7260	13.64	20250205	10770	-23.40	20241112	5480	50.55	20240708	6.66	N	094480	500	196 억	759146	N	N	3	N	N
104	20250312	100718	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8270	250	2	3.12	1538673980	187565	29.95	8050	8340	8050	10420	5620	8020	8203.56	1.94	26641	8453	8236	7993	7776	7533	8345	7885	196	2400	500	4970	10	1	39229838	3244	-8270.00	2.85	12	0.48	-1.00	2897.00	10770	20241112	-23.21	5480	20240708	50.91	8770	-5.70	20250220	7260	13.91	20250205	10770	-23.21	20241112	5480	50.91	20240708	6.66	N	094480	500	196 억	759146	N	N	3	N	N
105	20250312	090723	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8060	40	2	0.50	187572990	23207	3.71	8050	8160	8050	10420	5620	8020	8083.00	1.94	-7662	8453	8236	7993	7776	7533	8345	7885	196	2400	500	4970	10	1	39229838	3162	-8060.00	2.78	12	0.06	-1.00	2897.00	10770	20241112	-25.16	5480	20240708	47.08	8770	-8.10	20250220	7260	11.02	20250205	10770	-25.16	20241112	5480	47.08	20240708	6.66	N	094480	500	196 억	759146	N	N	3	N	N
106	20250311	160714	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8020	0	3	0.00	5004410330	621491	218.62	7770	8210	7750	10420	5620	8020	8052.31	1.84	35217	8253	8136	7938	7821	7623	8195	7880	196	2400	500	4970	10	1	39229838	3146	-8020.00	2.77	12	1.58	-1.00	2897.00	10770	20241112	-25.53	5480	20240708	46.35	8770	-8.55	20250220	7260	10.47	20250205	10770	-25.53	20241112	5480	46.35	20240708	6.76	N	094480	500	196 억	723446	N	N	3	N	N
107	20250311	150717	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8010	-10	5	-0.12	4551821195	565127	198.79	7770	8210	7750	10420	5620	8020	8054.51	1.84	39715	8253	8136	7938	7821	7623	8195	7880	196	2400	500	4970	10	1	39229838	3142	-8010.00	2.76	12	1.44	-1.00	2897.00	10770	20241112	-25.63	5480	20240708	46.17	8770	-8.67	20250220	7260	10.33	20250205	10770	-25.63	20241112	5480	46.17	20240708	6.76	N	094480	500	196 억	723446	N	N	78	N	N
108	20250311	140717	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8100	80	2	1.00	3482700915	433622	152.53	7770	8210	7750	10420	5620	8020	8031.65	1.84	53065	8253	8136	7938	7821	7623	8195	7880	196	2400	500	4970	10	1	39229838	3178	-8100.00	2.80	12	1.11	-1.00	2897.00	10770	20241112	-24.79	5480	20240708	47.81	8770	-7.64	20250220	7260	11.57	20250205	10770	-24.79	20241112	5480	47.81	20240708	6.76	N	094480	500	196 억	723446	N	N	78	N	N
109	20250311	130717	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8140	120	2	1.50	3225619310	401979	141.40	7770	8210	7750	10420	5620	8020	8024.35	1.84	54195	8253	8136	7938	7821	7623	8195	7880	196	2400	500	4970	10	1	39229838	3193	-8140.00	2.81	12	1.02	-1.00	2897.00	10770	20241112	-24.42	5480	20240708	48.54	8770	-7.18	20250220	7260	12.12	20250205	10770	-24.42	20241112	5480	48.54	20240708	6.76	N	094480	500	196 억	723446	N	N	78	N	N
110	20250311	120716	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8150	130	2	1.62	2984718885	372403	131.00	7770	8210	7750	10420	5620	8020	8014.76	1.84	53483	8253	8136	7938	7821	7623	8195	7880	196	2400	500	4970	10	1	39229838	3197	-8150.00	2.81	12	0.95	-1.00	2897.00	10770	20241112	-24.33	5480	20240708	48.72	8770	-7.07	20250220	7260	12.26	20250205	10770	-24.33	20241112	5480	48.72	20240708	6.76	N	094480	500	196 억	723446	N	N	78	N	N
111	20250311	110715	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8110	90	2	1.12	2206960710	276982	97.43	7770	8160	7750	10420	5620	8020	7967.88	1.84	38417	8253	8136	7938	7821	7623	8195	7880	196	2400	500	4970	10	1	39229838	3182	-8110.00	2.80	12	0.71	-1.00	2897.00	10770	20241112	-24.70	5480	20240708	47.99	8770	-7.53	20250220	7260	11.71	20250205	10770	-24.70	20241112	5480	47.99	20240708	6.76	N	094480	500	196 억	723446	N	N	78	N	N
112	20250311	100717	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8070	50	2	0.62	1554858425	196232	69.03	7770	8160	7750	10420	5620	8020	7923.57	1.84	23541	8253	8136	7938	7821	7623	8195	7880	196	2400	500	4970	10	1	39229838	3166	-8070.00	2.79	12	0.50	-1.00	2897.00	10770	20241112	-25.07	5480	20240708	47.26	8770	-7.98	20250220	7260	11.16	20250205	10770	-25.07	20241112	5480	47.26	20240708	6.76	N	094480	500	196 억	723446	N	N	78	N	N
113	20250311	090718	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7820	-200	5	-2.49	556622750	71280	25.07	7770	7890	7750	10420	5620	8020	7808.96	1.84	5900	8253	8136	7938	7821	7623	8195	7880	196	2400	500	4970	10	1	39229838	3068	-7820.00	2.70	12	0.18	-1.00	2897.00	10770	20241112	-27.39	5480	20240708	42.70	8770	-10.83	20250220	7260	7.71	20250205	10770	-27.39	20241112	5480	42.70	20240708	6.76	N	094480	500	196 억	723446	N	N	78	N	N
114	20250310	160710	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8020	150	2	1.91	2194786505	277421	45.30	7870	8055	7740	10230	5510	7870	7910.70	1.86	-7423	8356	8112	7936	7692	7516	8025	7605	196	2360	500	4870	10	1	39229838	3146	-8020.00	2.77	12	0.71	-1.00	2897.00	10770	20241112	-25.53	5480	20240708	46.35	8770	-8.55	20250220	7260	10.47	20250205	10770	-25.53	20241112	5480	46.35	20240708	6.83	N	094480	500	196 억	730854	N	N	78	N	N
115	20250310	150714	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8010	140	2	1.78	2024981455	256229	41.84	7870	8055	7740	10230	5510	7870	7903.16	1.86	-4693	8356	8112	7936	7692	7516	8025	7605	196	2360	500	4870	10	1	39229838	3142	-8010.00	2.76	12	0.65	-1.00	2897.00	10770	20241112	-25.63	5480	20240708	46.17	8770	-8.67	20250220	7260	10.33	20250205	10770	-25.63	20241112	5480	46.17	20240708	6.83	N	094480	500	196 억	730854	N	N	607	N	N
116	20250310	140713	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8010	140	2	1.78	1683578455	213605	34.88	7870	8040	7740	10230	5510	7870	7881.80	1.86	-4319	8356	8112	7936	7692	7516	8025	7605	196	2360	500	4870	10	1	39229838	3142	-8010.00	2.76	12	0.54	-1.00	2897.00	10770	20241112	-25.63	5480	20240708	46.17	8770	-8.67	20250220	7260	10.33	20250205	10770	-25.63	20241112	5480	46.17	20240708	6.83	N	094480	500	196 억	730854	N	N	607	N	N
117	20250310	130712	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7960	90	2	1.14	1478512210	187977	30.70	7870	8010	7740	10230	5510	7870	7865.36	1.86	-12126	8356	8112	7936	7692	7516	8025	7605	196	2360	500	4870	10	1	39229838	3123	-7960.00	2.75	12	0.48	-1.00	2897.00	10770	20241112	-26.09	5480	20240708	45.26	8770	-9.24	20250220	7260	9.64	20250205	10770	-26.09	20241112	5480	45.26	20240708	6.83	N	094480	500	196 억	730854	N	N	607	N	N
118	20250310	120711	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7995	125	2	1.59	1382452805	175913	28.73	7870	8010	7740	10230	5510	7870	7858.66	1.86	-14152	8356	8112	7936	7692	7516	8025	7605	196	2360	500	4870	10	1	39229838	3136	-7995.00	2.76	12	0.45	-1.00	2897.00	10770	20241112	-25.77	5480	20240708	45.89	8770	-8.84	20250220	7260	10.12	20250205	10770	-25.77	20241112	5480	45.89	20240708	6.83	N	094480	500	196 억	730854	N	N	607	N	N
119	20250310	110710	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7960	90	2	1.14	1157778045	147774	24.13	7870	7980	7740	10230	5510	7870	7834.52	1.86	-18039	8356	8112	7936	7692	7516	8025	7605	196	2360	500	4870	10	1	39229838	3123	-7960.00	2.75	12	0.38	-1.00	2897.00	10770	20241112	-26.09	5480	20240708	45.26	8770	-9.24	20250220	7260	9.64	20250205	10770	-26.09	20241112	5480	45.26	20240708	6.83	N	094480	500	196 억	730854	N	N	607	N	N
120	20250310	100712	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7920	50	2	0.64	879562530	112650	18.40	7870	7920	7740	10230	5510	7870	7807.30	1.86	-21847	8356	8112	7936	7692	7516	8025	7605	196	2360	500	4870	10	1	39229838	3107	-7920.00	2.73	12	0.29	-1.00	2897.00	10770	20241112	-26.46	5480	20240708	44.53	8770	-9.69	20250220	7260	9.09	20250205	10770	-26.46	20241112	5480	44.53	20240708	6.83	N	094480	500	196 억	730854	N	N	607	N	N
121	20250310	090712	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7770	-100	5	-1.27	490193880	62901	10.27	7870	7870	7740	10230	5510	7870	7791.71	1.86	-16345	8356	8112	7936	7692	7516	8025	7605	196	2360	500	4870	10	1	39229838	3048	-7770.00	2.68	12	0.16	-1.00	2897.00	10770	20241112	-27.86	5480	20240708	41.79	8770	-11.40	20250220	7260	7.02	20250205	10770	-27.86	20241112	5480	41.79	20240708	6.83	N	094480	500	196 억	730854	N	N	607	N	N
122	20250307	160709	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7870	-270	5	-3.32	4825858400	606154	76.43	8090	8180	7760	10580	5700	8140	7961.61	2.08	-89086	8513	8326	8083	7896	7653	8420	7990	196	2440	500	5040	10	1	39229838	3087	-7870.00	2.72	12	1.55	-1.00	2897.00	10770	20241112	-26.93	5480	20240708	43.61	8770	-10.26	20250220	7260	8.40	20250205	10770	-26.93	20241112	5480	43.61	20240708	6.89	N	094480	500	196 억	815621	N	N	607	N	N
123	20250307	150713	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7790	-350	5	-4.30	4624593925	580515	73.20	8090	8180	7760	10580	5700	8140	7966.29	2.08	-88366	8513	8326	8083	7896	7653	8420	7990	196	2440	500	5040	10	1	39229838	3056	-7790.00	2.69	12	1.48	-1.00	2897.00	10770	20241112	-27.67	5480	20240708	42.15	8770	-11.17	20250220	7260	7.30	20250205	10770	-27.67	20241112	5480	42.15	20240708	6.89	N	094480	500	196 억	815621	N	N	710	N	N
124	20250307	140711	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7870	-270	5	-3.32	3603150130	449811	56.72	8090	8180	7850	10580	5700	8140	8010.29	2.08	-82541	8513	8326	8083	7896	7653	8420	7990	196	2440	500	5040	10	1	39229838	3087	-7870.00	2.72	12	1.15	-1.00	2897.00	10770	20241112	-26.93	5480	20240708	43.61	8770	-10.26	20250220	7260	8.40	20250205	10770	-26.93	20241112	5480	43.61	20240708	6.89	N	094480	500	196 억	815621	N	N	710	N	N
125	20250307	130712	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8050	-90	5	-1.11	2968107610	370132	46.67	8090	8180	7930	10580	5700	8140	8018.97	2.08	-57011	8513	8326	8083	7896	7653	8420	7990	196	2440	500	5040	10	1	39229838	3158	-8050.00	2.78	12	0.94	-1.00	2897.00	10770	20241112	-25.26	5480	20240708	46.90	8770	-8.21	20250220	7260	10.88	20250205	10770	-25.26	20241112	5480	46.90	20240708	6.89	N	094480	500	196 억	815621	N	N	710	N	N
126	20250307	120712	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8050	-90	5	-1.11	2770668795	345478	43.56	8090	8180	7930	10580	5700	8140	8019.72	2.08	-49921	8513	8326	8083	7896	7653	8420	7990	196	2440	500	5040	10	1	39229838	3158	-8050.00	2.78	12	0.88	-1.00	2897.00	10770	20241112	-25.26	5480	20240708	46.90	8770	-8.21	20250220	7260	10.88	20250205	10770	-25.26	20241112	5480	46.90	20240708	6.89	N	094480	500	196 억	815621	N	N	710	N	N
127	20250307	110711	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8000	-140	5	-1.72	2126611225	264778	33.39	8090	8180	7960	10580	5700	8140	8031.57	2.08	-31247	8513	8326	8083	7896	7653	8420	7990	196	2440	500	5040	10	1	39229838	3138	-8000.00	2.76	12	0.67	-1.00	2897.00	10770	20241112	-25.72	5480	20240708	45.99	8770	-8.78	20250220	7260	10.19	20250205	10770	-25.72	20241112	5480	45.99	20240708	6.89	N	094480	500	196 억	815621	N	N	710	N	N
128	20250307	100709	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8010	-130	5	-1.60	1610243505	200153	25.24	8090	8180	7960	10580	5700	8140	8044.94	2.08	-4110	8513	8326	8083	7896	7653	8420	7990	196	2440	500	5040	10	1	39229838	3142	-8010.00	2.76	12	0.51	-1.00	2897.00	10770	20241112	-25.63	5480	20240708	46.17	8770	-8.67	20250220	7260	10.33	20250205	10770	-25.63	20241112	5480	46.17	20240708	6.89	N	094480	500	196 억	815621	N	N	710	N	N
129	20250307	090713	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8090	-50	5	-0.61	631163315	78715	9.93	8090	8090	7960	10580	5700	8140	8017.93	2.08	32474	8513	8326	8083	7896	7653	8420	7990	196	2440	500	5040	10	1	39229838	3174	-8090.00	2.79	12	0.20	-1.00	2897.00	10770	20241112	-24.88	5480	20240708	47.63	8770	-7.75	20250220	7260	11.43	20250205	10770	-24.88	20241112	5480	47.63	20240708	6.89	N	094480	500	196 억	815621	N	N	710	N	N
130	20250306	160707	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8140	290	2	3.69	6338102385	783709	245.12	7970	8270	7840	10200	5500	7850	8087.13	1.85	79463	8043	7946	7753	7656	7463	7995	7705	196	2350	500	4860	10	1	39229838	3193	-8140.00	2.81	12	2.00	-1.00	2897.00	10770	20241112	-24.42	5480	20240708	48.54	8770	-7.18	20250220	7260	12.12	20250205	10770	-24.42	20241112	5480	48.54	20240708	6.73	N	094480	500	196 억	726765	N	N	710	N	N
131	20250306	150706	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8180	330	2	4.20	5951090945	736216	230.26	7970	8270	7840	10200	5500	7850	8083.35	1.85	66502	8043	7946	7753	7656	7463	7995	7705	196	2350	500	4860	10	1	39229838	3209	-8180.00	2.82	12	1.88	-1.00	2897.00	10770	20241112	-24.05	5480	20240708	49.27	8770	-6.73	20250220	7260	12.67	20250205	10770	-24.05	20241112	5480	49.27	20240708	6.73	N	094480	500	196 억	726765	N	N	0	N	N
132	20250306	140706	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8110	260	2	3.31	5023906240	623031	194.86	7970	8270	7840	10200	5500	7850	8063.65	1.85	52262	8043	7946	7753	7656	7463	7995	7705	196	2350	500	4860	10	1	39229838	3182	-8110.00	2.80	12	1.59	-1.00	2897.00	10770	20241112	-24.70	5480	20240708	47.99	8770	-7.53	20250220	7260	11.71	20250205	10770	-24.70	20241112	5480	47.99	20240708	6.73	N	094480	500	196 억	726765	N	N	0	N	N
133	20250306	130707	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8170	320	2	4.08	4660761300	578429	180.91	7970	8270	7840	10200	5500	7850	8057.62	1.85	49509	8043	7946	7753	7656	7463	7995	7705	196	2350	500	4860	10	1	39229838	3205	-8170.00	2.82	12	1.47	-1.00	2897.00	10770	20241112	-24.14	5480	20240708	49.09	8770	-6.84	20250220	7260	12.53	20250205	10770	-24.14	20241112	5480	49.09	20240708	6.73	N	094480	500	196 억	726765	N	N	0	N	N
134	20250306	120706	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8230	380	2	4.84	3964270415	493191	154.25	7970	8270	7840	10200	5500	7850	8038.00	1.85	35026	8043	7946	7753	7656	7463	7995	7705	196	2350	500	4860	10	1	39229838	3229	-8230.00	2.84	12	1.26	-1.00	2897.00	10770	20241112	-23.58	5480	20240708	50.18	8770	-6.16	20250220	7260	13.36	20250205	10770	-23.58	20241112	5480	50.18	20240708	6.73	N	094480	500	196 억	726765	N	N	0	N	N
135	20250306	110703	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8060	210	2	2.68	2308718995	290376	90.82	7970	8100	7840	10200	5500	7850	7950.79	1.85	15609	8043	7946	7753	7656	7463	7995	7705	196	2350	500	4860	10	1	39229838	3162	-8060.00	2.78	12	0.74	-1.00	2897.00	10770	20241112	-25.16	5480	20240708	47.08	8770	-8.10	20250220	7260	11.02	20250205	10770	-25.16	20241112	5480	47.08	20240708	6.73	N	094480	500	196 억	726765	N	N	0	N	N
136	20250306	100706	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7860	10	2	0.13	1168266740	148061	46.31	7970	7970	7840	10200	5500	7850	7890.44	1.85	-12783	8043	7946	7753	7656	7463	7995	7705	196	2350	500	4860	10	1	39229838	3083	-7860.00	2.71	12	0.38	-1.00	2897.00	10770	20241112	-27.02	5480	20240708	43.43	8770	-10.38	20250220	7260	8.26	20250205	10770	-27.02	20241112	5480	43.43	20240708	6.73	N	094480	500	196 억	726765	N	N	0	N	N
137	20250306	090709	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7870	20	2	0.25	500595360	63331	19.81	7970	7970	7840	10200	5500	7850	7904.43	1.85	-15096	8043	7946	7753	7656	7463	7995	7705	196	2350	500	4860	10	1	39229838	3087	-7870.00	2.72	12	0.16	-1.00	2897.00	10770	20241112	-26.93	5480	20240708	43.61	8770	-10.26	20250220	7260	8.40	20250205	10770	-26.93	20241112	5480	43.61	20240708	6.73	N	094480	500	196 억	726765	N	N	0	N	N
138	20250305	160658	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7850	190	2	2.48	2358794415	304240	47.43	7560	7850	7560	9950	5370	7660	7752.94	1.65	83305	8100	7880	7690	7470	7280	7785	7375	196	2290	500	4740	10	1	39229838	3080	-7850.00	2.71	12	0.78	-1.00	2897.00	10770	20241112	-27.11	5480	20240708	43.25	8770	-10.49	20250220	7260	8.13	20250205	10770	-27.11	20241112	5480	43.25	20240708	6.62	N	094480	500	196 억	646267	N	N	10	N	N
139	20250305	150702	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7830	170	2	2.22	2217597000	286224	44.62	7560	7850	7560	9950	5370	7660	7747.77	1.65	83519	8100	7880	7690	7470	7280	7785	7375	196	2290	500	4740	10	1	39229838	3072	-7830.00	2.70	12	0.73	-1.00	2897.00	10770	20241112	-27.30	5480	20240708	42.88	8770	-10.72	20250220	7260	7.85	20250205	10770	-27.30	20241112	5480	42.88	20240708	6.62	N	094480	500	196 억	646267	N	N	10	N	N
140	20250305	140700	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7820	160	2	2.09	1941407565	250923	39.11	7560	7830	7560	9950	5370	7660	7737.07	1.65	76468	8100	7880	7690	7470	7280	7785	7375	196	2290	500	4740	10	1	39229838	3068	-7820.00	2.70	12	0.64	-1.00	2897.00	10770	20241112	-27.39	5480	20240708	42.70	8770	-10.83	20250220	7260	7.71	20250205	10770	-27.39	20241112	5480	42.70	20240708	6.62	N	094480	500	196 억	646267	N	N	10	N	N
141	20250305	130658	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7800	140	2	1.83	1756988775	227281	35.43	7560	7830	7560	9950	5370	7660	7730.47	1.65	67749	8100	7880	7690	7470	7280	7785	7375	196	2290	500	4740	10	1	39229838	3060	-7800.00	2.69	12	0.58	-1.00	2897.00	10770	20241112	-27.58	5480	20240708	42.34	8770	-11.06	20250220	7260	7.44	20250205	10770	-27.58	20241112	5480	42.34	20240708	6.62	N	094480	500	196 억	646267	N	N	10	N	N
142	20250305	120700	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7780	120	2	1.57	1403848285	181976	28.37	7560	7810	7560	9950	5370	7660	7714.47	1.65	46447	8100	7880	7690	7470	7280	7785	7375	196	2290	500	4740	10	1	39229838	3052	-7780.00	2.69	12	0.46	-1.00	2897.00	10770	20241112	-27.76	5480	20240708	41.97	8770	-11.29	20250220	7260	7.16	20250205	10770	-27.76	20241112	5480	41.97	20240708	6.62	N	094480	500	196 억	646267	N	N	10	N	N
143	20250305	110656	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7740	80	2	1.04	842701580	109382	17.05	7560	7810	7560	9950	5370	7660	7704.21	1.65	22834	8100	7880	7690	7470	7280	7785	7375	196	2290	500	4740	10	1	39229838	3036	-7740.00	2.67	12	0.28	-1.00	2897.00	10770	20241112	-28.13	5480	20240708	41.24	8770	-11.74	20250220	7260	6.61	20250205	10770	-28.13	20241112	5480	41.24	20240708	6.62	N	094480	500	196 억	646267	N	N	10	N	N
144	20250305	100700	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7730	70	2	0.91	717189400	93169	14.52	7560	7810	7560	9950	5370	7660	7697.73	1.65	22195	8100	7880	7690	7470	7280	7785	7375	196	2290	500	4740	10	1	39229838	3032	-7730.00	2.67	12	0.24	-1.00	2897.00	10770	20241112	-28.23	5480	20240708	41.06	8770	-11.86	20250220	7260	6.47	20250205	10770	-28.23	20241112	5480	41.06	20240708	6.62	N	094480	500	196 억	646267	N	N	10	N	N
145	20250305	090657	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7660	0	3	0.00	274594480	36023	5.62	7560	7720	7560	9950	5370	7660	7622.75	1.65	10044	8100	7880	7690	7470	7280	7785	7375	196	2290	500	4740	10	1	39229838	3005	-7660.00	2.64	12	0.09	-1.00	2897.00	10770	20241112	-28.88	5480	20240708	39.78	8770	-12.66	20250220	7260	5.51	20250205	10770	-28.88	20241112	5480	39.78	20240708	6.62	N	094480	500	196 억	646267	N	N	10	N	N
146	20250304	160652	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7660	-190	5	-2.42	4821442070	627709	118.95	7800	7910	7500	10200	5500	7850	7680.55	1.95	-119234	8010	7930	7800	7720	7590	7970	7760	196	2350	500	4860	10	1	39229838	3005	-7660.00	2.64	12	1.60	-1.00	2897.00	10980	20240220	-30.24	5480	20240708	39.78	8770	-12.66	20250220	7260	5.51	20250205	10770	-28.88	20241112	5480	39.78	20240708	6.53	N	094480	500	196 억	766337	N	N	10	N	N
147	20250304	150648	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7700	-150	5	-1.91	4622572195	601792	114.04	7800	7910	7500	10200	5500	7850	7680.86	1.95	-121175	8010	7930	7800	7720	7590	7970	7760	196	2350	500	4860	10	1	39229838	3021	-7700.00	2.66	12	1.53	-1.00	2897.00	10980	20240220	-29.87	5480	20240708	40.51	8770	-12.20	20250220	7260	6.06	20250205	10770	-28.51	20241112	5480	40.51	20240708	6.53	N	094480	500	196 억	766337	N	N	11	N	N
148	20250304	140652	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7800	-50	5	-0.64	4322227425	562902	106.67	7800	7910	7500	10200	5500	7850	7677.94	1.95	-119302	8010	7930	7800	7720	7590	7970	7760	196	2350	500	4860	10	1	39229838	3060	-7800.00	2.69	12	1.43	-1.00	2897.00	10980	20240220	-28.96	5480	20240708	42.34	8770	-11.06	20250220	7260	7.44	20250205	10770	-27.58	20241112	5480	42.34	20240708	6.53	N	094480	500	196 억	766337	N	N	11	N	N
149	20250304	130650	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7620	-230	5	-2.93	3888951865	506882	96.06	7800	7910	7500	10200	5500	7850	7671.69	1.95	-128213	8010	7930	7800	7720	7590	7970	7760	196	2350	500	4860	10	1	39229838	2989	-7620.00	2.63	12	1.29	-1.00	2897.00	10980	20240220	-30.60	5480	20240708	39.05	8770	-13.11	20250220	7260	4.96	20250205	10770	-29.25	20241112	5480	39.05	20240708	6.53	N	094480	500	196 억	766337	N	N	11	N	N
150	20250304	120649	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7610	-240	5	-3.06	3547563525	461941	87.54	7800	7910	7500	10200	5500	7850	7679.05	1.95	-130415	8010	7930	7800	7720	7590	7970	7760	196	2350	500	4860	10	1	39229838	2985	-7610.00	2.63	12	1.18	-1.00	2897.00	10980	20240220	-30.69	5480	20240708	38.87	8770	-13.23	20250220	7260	4.82	20250205	10770	-29.34	20241112	5480	38.87	20240708	6.53	N	094480	500	196 억	766337	N	N	11	N	N
151	20250304	110651	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7620	-230	5	-2.93	3170575870	412584	78.19	7800	7910	7500	10200	5500	7850	7683.98	1.95	-142089	8010	7930	7800	7720	7590	7970	7760	196	2350	500	4860	10	1	39229838	2989	-7620.00	2.63	12	1.05	-1.00	2897.00	10980	20240220	-30.60	5480	20240708	39.05	8770	-13.11	20250220	7260	4.96	20250205	10770	-29.25	20241112	5480	39.05	20240708	6.53	N	094480	500	196 억	766337	N	N	11	N	N
152	20250304	100647	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7620	-230	5	-2.93	2243028005	290014	54.96	7800	7910	7600	10200	5500	7850	7733.51	1.95	-122163	8010	7930	7800	7720	7590	7970	7760	196	2350	500	4860	10	1	39229838	2989	-7620.00	2.63	12	0.74	-1.00	2897.00	10980	20240220	-30.60	5480	20240708	39.05	8770	-13.11	20250220	7260	4.96	20250205	10770	-29.25	20241112	5480	39.05	20240708	6.53	N	094480	500	196 억	766337	N	N	11	N	N
153	20250304	090645	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7850	0	3	0.00	504386550	64251	12.18	7800	7910	7770	10200	5500	7850	7850.26	1.95	-14768	8010	7930	7800	7720	7590	7970	7760	196	2350	500	4860	10	1	39229838	3080	-7850.00	2.71	12	0.16	-1.00	2897.00	10980	20240220	-28.51	5480	20240708	43.25	8770	-10.49	20250220	7260	8.13	20250205	10770	-27.11	20241112	5480	43.25	20240708	6.53	N	094480	500	196 억	766337	N	N	11	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History