KissMeData/101730/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	160806	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7700	-60	5	-0.77	211734030	27426	81.72	7740	7820	7700	10080	5440	7760	7720.58	10.73	-3713	7906	7832	7786	7712	7666	7870	7750	415	2320	500	5430	10	1	82935616	6386	-28.62	1.27	12	0.03	-269.00	6066.00	15120	20240318	-49.07	6610	20240805	16.49	10810	-28.77	20250109	7500	2.67	20250102	13730	-43.92	20240911	6610	16.49	20240805	1.02	N	101730	500	414 억	8898690	N	N	558	N	N
3	20250328	150810	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7700	-60	5	-0.77	168547320	21819	65.01	7740	7820	7700	10080	5440	7760	7724.80	10.73	-3465	7906	7832	7786	7712	7666	7870	7750	415	2320	500	5430	10	1	82935616	6386	-28.62	1.27	12	0.03	-269.00	6066.00	15120	20240318	-49.07	6610	20240805	16.49	10810	-28.77	20250109	7500	2.67	20250102	13730	-43.92	20240911	6610	16.49	20240805	1.02	N	101730	500	414 억	8898690	N	N	387	N	N
4	20250328	140811	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7730	-30	5	-0.39	135072570	17487	52.10	7740	7820	7700	10080	5440	7760	7724.17	10.73	-3169	7906	7832	7786	7712	7666	7870	7750	415	2320	500	5430	10	1	82935616	6411	-28.74	1.27	12	0.02	-269.00	6066.00	15120	20240318	-48.88	6610	20240805	16.94	10810	-28.49	20250109	7500	3.07	20250102	13730	-43.70	20240911	6610	16.94	20240805	1.02	N	101730	500	414 억	8898690	N	N	387	N	N
5	20250328	130810	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7730	-30	5	-0.39	114787310	14860	44.28	7740	7820	7700	10080	5440	7760	7724.58	10.73	-2631	7906	7832	7786	7712	7666	7870	7750	415	2320	500	5430	10	1	82935616	6411	-28.74	1.27	12	0.02	-269.00	6066.00	15120	20240318	-48.88	6610	20240805	16.94	10810	-28.49	20250109	7500	3.07	20250102	13730	-43.70	20240911	6610	16.94	20240805	1.02	N	101730	500	414 억	8898690	N	N	387	N	N
6	20250328	120808	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7710	-50	5	-0.64	98159110	12705	37.86	7740	7820	7700	10080	5440	7760	7726.02	10.73	-2618	7906	7832	7786	7712	7666	7870	7750	415	2320	500	5430	10	1	82935616	6394	-28.66	1.27	12	0.02	-269.00	6066.00	15120	20240318	-49.01	6610	20240805	16.64	10810	-28.68	20250109	7500	2.80	20250102	13730	-43.85	20240911	6610	16.64	20240805	1.02	N	101730	500	414 억	8898690	N	N	387	N	N
7	20250328	110806	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7750	-10	5	-0.13	73208290	9476	28.23	7740	7820	7700	10080	5440	7760	7725.65	10.73	-1973	7906	7832	7786	7712	7666	7870	7750	415	2320	500	5430	10	1	82935616	6428	-28.81	1.28	12	0.01	-269.00	6066.00	15120	20240318	-48.74	6610	20240805	17.25	10810	-28.31	20250109	7500	3.33	20250102	13730	-43.55	20240911	6610	17.25	20240805	1.02	N	101730	500	414 억	8898690	N	N	387	N	N
8	20250328	100811	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7720	-40	5	-0.52	67599690	8751	26.07	7740	7820	7700	10080	5440	7760	7724.80	10.73	-1809	7906	7832	7786	7712	7666	7870	7750	415	2320	500	5430	10	1	82935616	6403	-28.70	1.27	12	0.01	-269.00	6066.00	15120	20240318	-48.94	6610	20240805	16.79	10810	-28.58	20250109	7500	2.93	20250102	13730	-43.77	20240911	6610	16.79	20240805	1.02	N	101730	500	414 억	8898690	N	N	387	N	N
9	20250328	090817	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7720	-40	5	-0.52	18703640	2417	7.20	7740	7820	7720	10080	5440	7760	7738.37	10.73	-523	7906	7832	7786	7712	7666	7870	7750	415	2320	500	5430	10	1	82935616	6403	-28.70	1.27	12	0.00	-269.00	6066.00	15120	20240318	-48.94	6610	20240805	16.79	10810	-28.58	20250109	7500	2.93	20250102	13730	-43.77	20240911	6610	16.79	20240805	1.02	N	101730	500	414 억	8898690	N	N	387	N	N
10	20250327	162011	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7760	-40	5	-0.51	242896925	31203	122.69	7750	7860	7740	10140	5460	7800	7784.41	10.73	-395	7906	7852	7806	7752	7706	7880	7780	415	2340	500	5460	10	1	82935616	6436	-28.85	1.28	12	0.04	-269.00	6066.00	15120	20240318	-48.68	6610	20240805	17.40	10810	-28.21	20250109	7500	3.47	20250102	13730	-43.48	20240911	6610	17.40	20240805	1.03	N	101730	500	414 억	8899084	N	N	387	N	N
11	20250327	150808	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7800	0	3	0.00	211674565	27183	106.89	7750	7860	7740	10140	5460	7800	7787.02	10.73	-651	7906	7852	7806	7752	7706	7880	7780	415	2340	500	5460	10	1	82935616	6469	-29.00	1.29	12	0.03	-269.00	6066.00	15120	20240318	-48.41	6610	20240805	18.00	10810	-27.84	20250109	7500	4.00	20250102	13730	-43.19	20240911	6610	18.00	20240805	1.03	N	101730	500	414 억	8899084	N	N	5	N	N
12	20250327	140807	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7780	-20	5	-0.26	195275180	25077	98.60	7750	7860	7740	10140	5460	7800	7787.02	10.73	-320	7906	7852	7806	7752	7706	7880	7780	415	2340	500	5460	10	1	82935616	6452	-28.92	1.28	12	0.03	-269.00	6066.00	15120	20240318	-48.54	6610	20240805	17.70	10810	-28.03	20250109	7500	3.73	20250102	13730	-43.34	20240911	6610	17.70	20240805	1.03	N	101730	500	414 억	8899084	N	N	5	N	N
13	20250327	130805	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7820	20	2	0.26	174776630	22446	88.26	7750	7860	7740	10140	5460	7800	7786.54	10.73	-501	7906	7852	7806	7752	7706	7880	7780	415	2340	500	5460	10	1	82935616	6486	-29.07	1.29	12	0.03	-269.00	6066.00	15120	20240318	-48.28	6610	20240805	18.31	10810	-27.66	20250109	7500	4.27	20250102	13730	-43.04	20240911	6610	18.31	20240805	1.03	N	101730	500	414 억	8899084	N	N	5	N	N
14	20250327	120812	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7840	40	2	0.51	141708200	18223	71.65	7750	7850	7740	10140	5460	7800	7776.34	10.73	991	7906	7852	7806	7752	7706	7880	7780	415	2340	500	5460	10	1	82935616	6502	-29.14	1.29	12	0.02	-269.00	6066.00	15120	20240318	-48.15	6610	20240805	18.61	10810	-27.47	20250109	7500	4.53	20250102	13730	-42.90	20240911	6610	18.61	20240805	1.03	N	101730	500	414 억	8899084	N	N	5	N	N
15	20250327	110809	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7840	40	2	0.51	119230220	15349	60.35	7750	7850	7740	10140	5460	7800	7767.95	10.73	2731	7906	7852	7806	7752	7706	7880	7780	415	2340	500	5460	10	1	82935616	6502	-29.14	1.29	12	0.02	-269.00	6066.00	15120	20240318	-48.15	6610	20240805	18.61	10810	-27.47	20250109	7500	4.53	20250102	13730	-42.90	20240911	6610	18.61	20240805	1.03	N	101730	500	414 억	8899084	N	N	5	N	N
16	20250327	100805	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7830	30	2	0.38	102827040	13250	52.10	7750	7830	7740	10140	5460	7800	7760.53	10.73	3242	7906	7852	7806	7752	7706	7880	7780	415	2340	500	5460	10	1	82935616	6494	-29.11	1.29	12	0.02	-269.00	6066.00	15120	20240318	-48.21	6610	20240805	18.46	10810	-27.57	20250109	7500	4.40	20250102	13730	-42.97	20240911	6610	18.46	20240805	1.03	N	101730	500	414 억	8899084	N	N	5	N	N
17	20250327	090809	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7750	-50	5	-0.64	66574780	8590	33.78	7750	7760	7750	10140	5460	7800	7750.27	10.73	778	7906	7852	7806	7752	7706	7880	7780	415	2340	500	5460	10	1	82935616	6428	-28.81	1.28	12	0.01	-269.00	6066.00	15120	20240318	-48.74	6610	20240805	17.25	10810	-28.31	20250109	7500	3.33	20250102	13730	-43.55	20240911	6610	17.25	20240805	1.03	N	101730	500	414 억	8899084	N	N	5	N	N
18	20250326	160758	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7800	0	3	0.00	195847740	25119	76.95	7770	7860	7760	10140	5460	7800	7796.80	10.65	2891	8026	7912	7836	7722	7646	7970	7780	415	2340	500	5460	10	1	82935616	6469	-29.00	1.29	12	0.03	-269.00	6066.00	15300	20240314	-49.02	6610	20240805	18.00	10810	-27.84	20250109	7500	4.00	20250102	13730	-43.19	20240911	6610	18.00	20240805	1.03	N	101730	500	414 억	8835852	N	N	5	N	N
19	20250326	150802	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7800	0	3	0.00	146453700	18769	57.49	7770	7860	7760	10140	5460	7800	7802.96	10.65	3248	8026	7912	7836	7722	7646	7970	7780	415	2340	500	5460	10	1	82935616	6469	-29.00	1.29	12	0.02	-269.00	6066.00	15300	20240314	-49.02	6610	20240805	18.00	10810	-27.84	20250109	7500	4.00	20250102	13730	-43.19	20240911	6610	18.00	20240805	1.03	N	101730	500	414 억	8835852	N	N	203	N	N
20	20250326	140800	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7830	30	2	0.38	132237750	16948	51.92	7770	7860	7760	10140	5460	7800	7802.56	10.65	3155	8026	7912	7836	7722	7646	7970	7780	415	2340	500	5460	10	1	82935616	6494	-29.11	1.29	12	0.02	-269.00	6066.00	15300	20240314	-48.82	6610	20240805	18.46	10810	-27.57	20250109	7500	4.40	20250102	13730	-42.97	20240911	6610	18.46	20240805	1.03	N	101730	500	414 억	8835852	N	N	203	N	N
21	20250326	130803	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7800	0	3	0.00	81101030	10404	31.87	7770	7840	7760	10140	5460	7800	7795.18	10.65	1640	8026	7912	7836	7722	7646	7970	7780	415	2340	500	5460	10	1	82935616	6469	-29.00	1.29	12	0.01	-269.00	6066.00	15300	20240314	-49.02	6610	20240805	18.00	10810	-27.84	20250109	7500	4.00	20250102	13730	-43.19	20240911	6610	18.00	20240805	1.03	N	101730	500	414 억	8835852	N	N	203	N	N
22	20250326	120806	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7800	0	3	0.00	67059370	8606	26.36	7770	7840	7760	10140	5460	7800	7792.16	10.65	831	8026	7912	7836	7722	7646	7970	7780	415	2340	500	5460	10	1	82935616	6469	-29.00	1.29	12	0.01	-269.00	6066.00	15300	20240314	-49.02	6610	20240805	18.00	10810	-27.84	20250109	7500	4.00	20250102	13730	-43.19	20240911	6610	18.00	20240805	1.03	N	101730	500	414 억	8835852	N	N	203	N	N
23	20250326	110803	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7820	20	2	0.26	62046420	7963	24.39	7770	7840	7760	10140	5460	7800	7791.84	10.65	1079	8026	7912	7836	7722	7646	7970	7780	415	2340	500	5460	10	1	82935616	6486	-29.07	1.29	12	0.01	-269.00	6066.00	15300	20240314	-48.89	6610	20240805	18.31	10810	-27.66	20250109	7500	4.27	20250102	13730	-43.04	20240911	6610	18.31	20240805	1.03	N	101730	500	414 억	8835852	N	N	203	N	N
24	20250326	100803	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7770	-30	5	-0.38	52273450	6711	20.56	7770	7840	7760	10140	5460	7800	7789.22	10.65	1084	8026	7912	7836	7722	7646	7970	7780	415	2340	500	5460	10	1	82935616	6444	-28.88	1.28	12	0.01	-269.00	6066.00	15300	20240314	-49.22	6610	20240805	17.55	10810	-28.12	20250109	7500	3.60	20250102	13730	-43.41	20240911	6610	17.55	20240805	1.03	N	101730	500	414 억	8835852	N	N	203	N	N
25	20250326	090802	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7780	-20	5	-0.26	18957050	2434	7.46	7770	7820	7770	10140	5460	7800	7788.43	10.65	1454	8026	7912	7836	7722	7646	7970	7780	415	2340	500	5460	10	1	82935616	6452	-28.92	1.28	12	0.00	-269.00	6066.00	15300	20240314	-49.15	6610	20240805	17.70	10810	-28.03	20250109	7500	3.73	20250102	13730	-43.34	20240911	6610	17.70	20240805	1.03	N	101730	500	414 억	8835852	N	N	203	N	N
26	20250325	160757	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7800	30	2	0.39	251570700	32245	82.82	7770	7950	7760	10100	5440	7770	7801.85	10.65	-1694	8063	7916	7843	7696	7623	7880	7660	415	2330	500	5430	10	1	82935616	6469	-29.00	1.29	12	0.04	-269.00	6066.00	15300	20240314	-49.02	6610	20240805	18.00	10810	-27.84	20250109	7500	4.00	20250102	13730	-43.19	20240911	6610	18.00	20240805	1.03	N	101730	500	414 억	8832074	N	N	203	N	N
27	20250325	150759	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7800	30	2	0.39	236116530	30262	77.73	7770	7950	7760	10100	5440	7770	7802.41	10.65	-965	8063	7916	7843	7696	7623	7880	7660	415	2330	500	5430	10	1	82935616	6469	-29.00	1.29	12	0.04	-269.00	6066.00	15300	20240314	-49.02	6610	20240805	18.00	10810	-27.84	20250109	7500	4.00	20250102	13730	-43.19	20240911	6610	18.00	20240805	1.03	N	101730	500	414 억	8832074	N	N	260	N	N
28	20250325	140755	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7780	10	2	0.13	219448350	28118	72.22	7770	7950	7770	10100	5440	7770	7804.55	10.65	-1006	8063	7916	7843	7696	7623	7880	7660	415	2330	500	5430	10	1	82935616	6452	-28.92	1.28	12	0.03	-269.00	6066.00	15300	20240314	-49.15	6610	20240805	17.70	10810	-28.03	20250109	7500	3.73	20250102	13730	-43.34	20240911	6610	17.70	20240805	1.03	N	101730	500	414 억	8832074	N	N	260	N	N
29	20250325	130757	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7780	10	2	0.13	190718040	24426	62.74	7770	7950	7770	10100	5440	7770	7807.99	10.65	-1037	8063	7916	7843	7696	7623	7880	7660	415	2330	500	5430	10	1	82935616	6452	-28.92	1.28	12	0.03	-269.00	6066.00	15300	20240314	-49.15	6610	20240805	17.70	10810	-28.03	20250109	7500	3.73	20250102	13730	-43.34	20240911	6610	17.70	20240805	1.03	N	101730	500	414 억	8832074	N	N	260	N	N
30	20250325	120757	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7820	50	2	0.64	149225730	19098	49.05	7770	7950	7770	10100	5440	7770	7813.68	10.65	755	8063	7916	7843	7696	7623	7880	7660	415	2330	500	5430	10	1	82935616	6486	-29.07	1.29	12	0.02	-269.00	6066.00	15300	20240314	-48.89	6610	20240805	18.31	10810	-27.66	20250109	7500	4.27	20250102	13730	-43.04	20240911	6610	18.31	20240805	1.03	N	101730	500	414 억	8832074	N	N	260	N	N
31	20250325	110756	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7840	70	2	0.90	121323930	15521	39.87	7770	7950	7770	10100	5440	7770	7816.76	10.65	2032	8063	7916	7843	7696	7623	7880	7660	415	2330	500	5430	10	1	82935616	6502	-29.14	1.29	12	0.02	-269.00	6066.00	15300	20240314	-48.76	6610	20240805	18.61	10810	-27.47	20250109	7500	4.53	20250102	13730	-42.90	20240911	6610	18.61	20240805	1.03	N	101730	500	414 억	8832074	N	N	260	N	N
32	20250325	100807	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7790	20	2	0.26	112278610	14364	36.90	7770	7950	7770	10100	5440	7770	7816.67	10.65	2411	8063	7916	7843	7696	7623	7880	7660	415	2330	500	5430	10	1	82935616	6461	-28.96	1.28	12	0.02	-269.00	6066.00	15300	20240314	-49.08	6610	20240805	17.85	10810	-27.94	20250109	7500	3.87	20250102	13730	-43.26	20240911	6610	17.85	20240805	1.03	N	101730	500	414 억	8832074	N	N	260	N	N
33	20250325	090803	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7820	50	2	0.64	31642630	4056	10.42	7770	7890	7770	10100	5440	7770	7801.44	10.65	320	8063	7916	7843	7696	7623	7880	7660	415	2330	500	5430	10	1	82935616	6486	-29.07	1.29	12	0.00	-269.00	6066.00	15300	20240314	-48.89	6610	20240805	18.31	10810	-27.66	20250109	7500	4.27	20250102	13730	-43.04	20240911	6610	18.31	20240805	1.03	N	101730	500	414 억	8832074	N	N	260	N	N
34	20250324	160755	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7770	0	3	0.00	303976700	38729	69.52	7770	7990	7770	10100	5440	7770	7849.56	10.63	4074	8103	7936	7823	7656	7543	7880	7600	415	2330	500	5430	10	1	82935616	6444	-28.88	1.28	12	0.05	-269.00	6066.00	15300	20240314	-49.22	6610	20240805	17.55	10810	-28.12	20250109	7500	3.60	20250102	13730	-43.41	20240911	6610	17.55	20240805	1.02	N	101730	500	414 억	8812219	N	N	260	N	N
35	20250324	150800	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7770	0	3	0.00	275969620	35125	63.05	7770	7990	7770	10100	5440	7770	7856.79	10.63	4802	8103	7936	7823	7656	7543	7880	7600	415	2330	500	5430	10	1	82935616	6444	-28.88	1.28	12	0.04	-269.00	6066.00	15300	20240314	-49.22	6610	20240805	17.55	10810	-28.12	20250109	7500	3.60	20250102	13730	-43.41	20240911	6610	17.55	20240805	1.02	N	101730	500	414 억	8812219	N	N	0	N	N
36	20250324	140800	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7790	20	2	0.26	229491760	29154	52.33	7770	7990	7770	10100	5440	7770	7871.71	10.63	5984	8103	7936	7823	7656	7543	7880	7600	415	2330	500	5430	10	1	82935616	6461	-28.96	1.28	12	0.04	-269.00	6066.00	15300	20240314	-49.08	6610	20240805	17.85	10810	-27.94	20250109	7500	3.87	20250102	13730	-43.26	20240911	6610	17.85	20240805	1.02	N	101730	500	414 억	8812219	N	N	0	N	N
37	20250324	130800	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7810	40	2	0.51	213597510	27116	48.67	7770	7990	7770	10100	5440	7770	7877.18	10.63	6602	8103	7936	7823	7656	7543	7880	7600	415	2330	500	5430	10	1	82935616	6477	-29.03	1.29	12	0.03	-269.00	6066.00	15300	20240314	-48.95	6610	20240805	18.15	10810	-27.75	20250109	7500	4.13	20250102	13730	-43.12	20240911	6610	18.15	20240805	1.02	N	101730	500	414 억	8812219	N	N	0	N	N
38	20250324	120800	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7810	40	2	0.51	196746180	24957	44.80	7770	7990	7770	10100	5440	7770	7883.41	10.63	6753	8103	7936	7823	7656	7543	7880	7600	415	2330	500	5430	10	1	82935616	6477	-29.03	1.29	12	0.03	-269.00	6066.00	15300	20240314	-48.95	6610	20240805	18.15	10810	-27.75	20250109	7500	4.13	20250102	13730	-43.12	20240911	6610	18.15	20240805	1.02	N	101730	500	414 억	8812219	N	N	0	N	N
39	20250324	110759	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7870	100	2	1.29	177683760	22523	40.43	7770	7990	7770	10100	5440	7770	7888.99	10.63	7315	8103	7936	7823	7656	7543	7880	7600	415	2330	500	5430	10	1	82935616	6527	-29.26	1.30	12	0.03	-269.00	6066.00	15300	20240314	-48.56	6610	20240805	19.06	10810	-27.20	20250109	7500	4.93	20250102	13730	-42.68	20240911	6610	19.06	20240805	1.02	N	101730	500	414 억	8812219	N	N	0	N	N
40	20250324	100756	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7830	60	2	0.77	163301070	20688	37.13	7770	7990	7770	10100	5440	7770	7893.52	10.63	6869	8103	7936	7823	7656	7543	7880	7600	415	2330	500	5430	10	1	82935616	6494	-29.11	1.29	12	0.02	-269.00	6066.00	15300	20240314	-48.82	6610	20240805	18.46	10810	-27.57	20250109	7500	4.40	20250102	13730	-42.97	20240911	6610	18.46	20240805	1.02	N	101730	500	414 억	8812219	N	N	0	N	N
41	20250324	090759	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7800	30	2	0.39	20002650	2552	4.58	7770	7880	7770	10100	5440	7770	7838.03	10.63	-72	8103	7936	7823	7656	7543	7880	7600	415	2330	500	5430	10	1	82935616	6469	-29.00	1.29	12	0.00	-269.00	6066.00	15300	20240314	-49.02	6610	20240805	18.00	10810	-27.84	20250109	7500	4.00	20250102	13730	-43.19	20240911	6610	18.00	20240805	1.02	N	101730	500	414 억	8812219	N	N	0	N	N
42	20250321	160813	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7770	-140	5	-1.77	431159960	55249	78.17	7860	7990	7710	10280	5540	7910	7804.05	10.63	-2916	8243	8076	7993	7826	7743	8035	7785	415	2370	500	5530	10	1	82935616	6444	-28.88	1.28	12	0.07	-269.00	6066.00	15300	20240314	-49.22	6610	20240805	17.55	10810	-28.12	20250109	7500	3.60	20250102	14670	-47.03	20240321	6610	17.55	20240805	1.02	N	101730	500	414 억	8812399	N	N	1619	N	N
43	20250321	150758	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7760	-150	5	-1.90	388091520	49713	70.34	7860	7990	7710	10280	5540	7910	7806.64	10.63	-2730	8243	8076	7993	7826	7743	8035	7785	415	2370	500	5530	10	1	82935616	6436	-28.85	1.28	12	0.06	-269.00	6066.00	15300	20240314	-49.28	6610	20240805	17.40	10810	-28.21	20250109	7500	3.47	20250102	14670	-47.10	20240321	6610	17.40	20240805	1.02	N	101730	500	414 억	8812399	N	N	1619	N	N
44	20250321	140758	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7800	-110	5	-1.39	294342930	37619	53.23	7860	7990	7750	10280	5540	7910	7824.32	10.63	-207	8243	8076	7993	7826	7743	8035	7785	415	2370	500	5530	10	1	82935616	6469	-29.00	1.29	12	0.05	-269.00	6066.00	15300	20240314	-49.02	6610	20240805	18.00	10810	-27.84	20250109	7500	4.00	20250102	14670	-46.83	20240321	6610	18.00	20240805	1.02	N	101730	500	414 억	8812399	N	N	1619	N	N
45	20250321	130758	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7880	-30	5	-0.38	173192620	22069	31.22	7860	7990	7790	10280	5540	7910	7847.78	10.63	829	8243	8076	7993	7826	7743	8035	7785	415	2370	500	5530	10	1	82935616	6535	-29.29	1.30	12	0.03	-269.00	6066.00	15300	20240314	-48.50	6610	20240805	19.21	10810	-27.10	20250109	7500	5.07	20250102	14670	-46.28	20240321	6610	19.21	20240805	1.02	N	101730	500	414 억	8812399	N	N	1619	N	N
46	20250321	120759	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7900	-10	5	-0.13	135016220	17206	24.34	7860	7990	7790	10280	5540	7910	7847.04	10.63	281	8243	8076	7993	7826	7743	8035	7785	415	2370	500	5530	10	1	82935616	6552	-29.37	1.30	12	0.02	-269.00	6066.00	15300	20240314	-48.37	6610	20240805	19.52	10810	-26.92	20250109	7500	5.33	20250102	14670	-46.15	20240321	6610	19.52	20240805	1.02	N	101730	500	414 억	8812399	N	N	1619	N	N
47	20250321	110759	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7860	-50	5	-0.63	131007390	16698	23.63	7860	7990	7790	10280	5540	7910	7845.69	10.63	434	8243	8076	7993	7826	7743	8035	7785	415	2370	500	5530	10	1	82935616	6519	-29.22	1.30	12	0.02	-269.00	6066.00	15300	20240314	-48.63	6610	20240805	18.91	10810	-27.29	20250109	7500	4.80	20250102	14670	-46.42	20240321	6610	18.91	20240805	1.02	N	101730	500	414 억	8812399	N	N	1619	N	N
48	20250321	100800	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7810	-100	5	-1.26	70154470	8925	12.63	7860	7990	7810	10280	5540	7910	7860.44	10.63	344	8243	8076	7993	7826	7743	8035	7785	415	2370	500	5530	10	1	82935616	6477	-29.03	1.29	12	0.01	-269.00	6066.00	15300	20240314	-48.95	6610	20240805	18.15	10810	-27.75	20250109	7500	4.13	20250102	14670	-46.76	20240321	6610	18.15	20240805	1.02	N	101730	500	414 억	8812399	N	N	1619	N	N
49	20250321	090803	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7870	-40	5	-0.51	12278120	1552	2.20	7860	7990	7860	10280	5540	7910	7911.16	10.63	372	8243	8076	7993	7826	7743	8035	7785	415	2370	500	5530	10	1	82935616	6527	-29.26	1.30	12	0.00	-269.00	6066.00	15300	20240314	-48.56	6610	20240805	19.06	10810	-27.20	20250109	7500	4.93	20250102	14670	-46.35	20240321	6610	19.06	20240805	1.02	N	101730	500	414 억	8812399	N	N	1619	N	N
50	20250320	161242	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7910	-160	5	-1.98	551700290	69116	26.35	8050	8160	7910	10490	5650	8070	7982.42	10.65	-6668	9110	8590	8260	7740	7410	8850	8000	415	2420	500	5640	10	1	82935616	6560	-29.41	1.30	12	0.08	-269.00	6066.00	15300	20240314	-48.30	6610	20240805	19.67	10810	-26.83	20250109	7500	5.47	20250102	14960	-47.13	20240320	6610	19.67	20240805	1.03	N	101730	500	414 억	8834788	N	N	1619	N	N
51	20250320	150757	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7930	-140	5	-1.73	504831250	63202	24.09	8050	8160	7910	10490	5650	8070	7987.58	10.65	-6089	9110	8590	8260	7740	7410	8850	8000	415	2420	500	5640	10	1	82935616	6577	-29.48	1.31	12	0.08	-269.00	6066.00	15300	20240314	-48.17	6610	20240805	19.97	10810	-26.64	20250109	7500	5.73	20250102	14960	-46.99	20240320	6610	19.97	20240805	1.03	N	101730	500	414 억	8834788	N	N	1751	N	N
52	20250320	140800	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7930	-140	5	-1.73	433686160	54220	20.67	8050	8160	7920	10490	5650	8070	7998.64	10.65	-4913	9110	8590	8260	7740	7410	8850	8000	415	2420	500	5640	10	1	82935616	6577	-29.48	1.31	12	0.07	-269.00	6066.00	15300	20240314	-48.17	6610	20240805	19.97	10810	-26.64	20250109	7500	5.73	20250102	14960	-46.99	20240320	6610	19.97	20240805	1.03	N	101730	500	414 억	8834788	N	N	1751	N	N
53	20250320	130759	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7990	-80	5	-0.99	353038980	44066	16.80	8050	8160	7950	10490	5650	8070	8011.60	10.65	-5335	9110	8590	8260	7740	7410	8850	8000	415	2420	500	5640	10	1	82935616	6627	-29.70	1.32	12	0.05	-269.00	6066.00	15300	20240314	-47.78	6610	20240805	20.88	10810	-26.09	20250109	7500	6.53	20250102	14960	-46.59	20240320	6610	20.88	20240805	1.03	N	101730	500	414 억	8834788	N	N	1751	N	N
54	20250320	120757	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8030	-40	5	-0.50	313409930	39099	14.90	8050	8160	7950	10490	5650	8070	8015.80	10.65	-4813	9110	8590	8260	7740	7410	8850	8000	415	2420	500	5640	10	1	82935616	6660	-29.85	1.32	12	0.05	-269.00	6066.00	15300	20240314	-47.52	6610	20240805	21.48	10810	-25.72	20250109	7500	7.07	20250102	14960	-46.32	20240320	6610	21.48	20240805	1.03	N	101730	500	414 억	8834788	N	N	1751	N	N
55	20250320	110758	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8000	-70	5	-0.87	256370830	31994	12.20	8050	8160	7950	10490	5650	8070	8013.09	10.65	-3592	9110	8590	8260	7740	7410	8850	8000	415	2420	500	5640	10	1	82935616	6635	-29.74	1.32	12	0.04	-269.00	6066.00	15300	20240314	-47.71	6610	20240805	21.03	10810	-25.99	20250109	7500	6.67	20250102	14960	-46.52	20240320	6610	21.03	20240805	1.03	N	101730	500	414 억	8834788	N	N	1751	N	N
56	20250320	100755	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8000	-70	5	-0.87	191884190	23907	9.11	8050	8160	7950	10490	5650	8070	8026.28	10.65	-1547	9110	8590	8260	7740	7410	8850	8000	415	2420	500	5640	10	1	82935616	6635	-29.74	1.32	12	0.03	-269.00	6066.00	15300	20240314	-47.71	6610	20240805	21.03	10810	-25.99	20250109	7500	6.67	20250102	14960	-46.52	20240320	6610	21.03	20240805	1.03	N	101730	500	414 억	8834788	N	N	1751	N	N
57	20250320	090800	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8100	30	2	0.37	10767580	1332	0.51	8050	8160	8050	10490	5650	8070	8083.77	10.65	-353	9110	8590	8260	7740	7410	8850	8000	415	2420	500	5640	10	1	82935616	6718	-30.11	1.34	12	0.00	-269.00	6066.00	15300	20240314	-47.06	6610	20240805	22.54	10810	-25.07	20250109	7500	8.00	20250102	14960	-45.86	20240320	6610	22.54	20240805	1.03	N	101730	500	414 억	8834788	N	N	1751	N	N
58	20250319	160754	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8070	60	2	0.75	2166918800	261756	181.81	7990	8780	7930	10410	5610	8010	8278.45	10.68	-29341	8463	8236	7983	7756	7503	8350	7870	415	2400	500	5600	10	1	82935616	6693	-30.00	1.33	12	0.32	-269.00	6066.00	15300	20240314	-47.25	6610	20240805	22.09	10810	-25.35	20250109	7500	7.60	20250102	14970	-46.09	20240319	6610	22.09	20240805	1.02	N	101730	500	414 억	8859049	N	N	1751	N	N
59	20250319	150755	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8040	30	2	0.37	2119310650	255839	177.70	7990	8780	7930	10410	5610	8010	8283.77	10.68	-29087	8463	8236	7983	7756	7503	8350	7870	415	2400	500	5600	10	1	82935616	6668	-29.89	1.33	12	0.31	-269.00	6066.00	15300	20240314	-47.45	6610	20240805	21.63	10810	-25.62	20250109	7500	7.20	20250102	14970	-46.29	20240319	6610	21.63	20240805	1.02	N	101730	500	414 억	8859049	N	N	1658	N	N
60	20250319	140757	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8070	60	2	0.75	2065989780	249218	173.10	7990	8780	7930	10410	5610	8010	8289.89	10.68	-29714	8463	8236	7983	7756	7503	8350	7870	415	2400	500	5600	10	1	82935616	6693	-30.00	1.33	12	0.30	-269.00	6066.00	15300	20240314	-47.25	6610	20240805	22.09	10810	-25.35	20250109	7500	7.60	20250102	14970	-46.09	20240319	6610	22.09	20240805	1.02	N	101730	500	414 억	8859049	N	N	1658	N	N
61	20250319	130755	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8100	90	2	1.12	2024459380	244073	169.53	7990	8780	7930	10410	5610	8010	8294.48	10.68	-27971	8463	8236	7983	7756	7503	8350	7870	415	2400	500	5600	10	1	82935616	6718	-30.11	1.34	12	0.29	-269.00	6066.00	15300	20240314	-47.06	6610	20240805	22.54	10810	-25.07	20250109	7500	8.00	20250102	14970	-45.89	20240319	6610	22.54	20240805	1.02	N	101730	500	414 억	8859049	N	N	1658	N	N
62	20250319	120755	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8090	80	2	1.00	1982720920	238896	165.93	7990	8780	7930	10410	5610	8010	8299.51	10.68	-27960	8463	8236	7983	7756	7503	8350	7870	415	2400	500	5600	10	1	82935616	6709	-30.07	1.33	12	0.29	-269.00	6066.00	15300	20240314	-47.12	6610	20240805	22.39	10810	-25.16	20250109	7500	7.87	20250102	14970	-45.96	20240319	6610	22.39	20240805	1.02	N	101730	500	414 억	8859049	N	N	1658	N	N
63	20250319	110755	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8130	120	2	1.50	1865927130	224420	155.88	7990	8780	7930	10410	5610	8010	8314.44	10.68	-27635	8463	8236	7983	7756	7503	8350	7870	415	2400	500	5600	10	1	82935616	6743	-30.22	1.34	12	0.27	-269.00	6066.00	15300	20240314	-46.86	6610	20240805	23.00	10810	-24.79	20250109	7500	8.40	20250102	14970	-45.69	20240319	6610	23.00	20240805	1.02	N	101730	500	414 억	8859049	N	N	1658	N	N
64	20250319	100756	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7970	-40	5	-0.50	94751030	11862	8.24	7990	8080	7930	10410	5610	8010	7987.78	10.68	-3641	8463	8236	7983	7756	7503	8350	7870	415	2400	500	5600	10	1	82935616	6610	-29.63	1.31	12	0.01	-269.00	6066.00	15300	20240314	-47.91	6610	20240805	20.57	10810	-26.27	20250109	7500	6.27	20250102	14970	-46.76	20240319	6610	20.57	20240805	1.02	N	101730	500	414 억	8859049	N	N	1658	N	N
65	20250319	090759	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8050	40	2	0.50	23986190	2993	2.08	7990	8080	7930	10410	5610	8010	8014.10	10.68	1298	8463	8236	7983	7756	7503	8350	7870	415	2400	500	5600	10	1	82935616	6676	-29.93	1.33	12	0.00	-269.00	6066.00	15300	20240314	-47.39	6610	20240805	21.79	10810	-25.53	20250109	7500	7.33	20250102	14970	-46.23	20240319	6610	21.79	20240805	1.02	N	101730	500	414 억	8859049	N	N	1658	N	N
66	20250318	160751	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8010	260	2	3.35	1152014765	143884	185.90	7740	8210	7730	10070	5430	7750	8006.55	10.68	83493	8230	7990	7870	7630	7510	7930	7570	415	2320	500	5420	10	1	82935616	6643	41.72	2.95	12	0.17	192.00	2711.00	15300	20240314	-47.65	6610	20240805	21.18	10810	-25.90	20250109	7500	6.80	20250102	15120	-47.02	20240318	6610	21.18	20240805	1.00	N	101730	500	414 억	8854335	N	N	1658	N	N
67	20250318	150755	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8120	370	2	4.77	1101628015	137649	177.84	7740	8210	7730	10070	5430	7750	8003.17	10.68	81898	8230	7990	7870	7630	7510	7930	7570	415	2320	500	5420	10	1	82935616	6734	42.29	3.00	12	0.17	192.00	2711.00	15300	20240314	-46.93	6610	20240805	22.84	10810	-24.88	20250109	7500	8.27	20250102	15120	-46.30	20240318	6610	22.84	20240805	1.00	N	101730	500	414 억	8854335	N	N	325	N	N
68	20250318	140753	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8180	430	2	5.55	883555515	110814	143.17	7740	8200	7730	10070	5430	7750	7973.32	10.68	60918	8230	7990	7870	7630	7510	7930	7570	415	2320	500	5420	10	1	82935616	6784	42.60	3.02	12	0.13	192.00	2711.00	15300	20240314	-46.54	6610	20240805	23.75	10810	-24.33	20250109	7500	9.07	20250102	15120	-45.90	20240318	6610	23.75	20240805	1.00	N	101730	500	414 억	8854335	N	N	325	N	N
69	20250318	130752	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7930	180	2	2.32	496671810	63105	81.53	7740	8040	7730	10070	5430	7750	7870.56	10.68	30444	8230	7990	7870	7630	7510	7930	7570	415	2320	500	5420	10	1	82935616	6577	41.30	2.93	12	0.08	192.00	2711.00	15300	20240314	-48.17	6610	20240805	19.97	10810	-26.64	20250109	7500	5.73	20250102	15120	-47.55	20240318	6610	19.97	20240805	1.00	N	101730	500	414 억	8854335	N	N	325	N	N
70	20250318	120753	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7910	160	2	2.06	322241805	41281	53.33	7740	7970	7730	10070	5430	7750	7806.06	10.68	17426	8230	7990	7870	7630	7510	7930	7570	415	2320	500	5420	10	1	82935616	6560	41.20	2.92	12	0.05	192.00	2711.00	15300	20240314	-48.30	6610	20240805	19.67	10810	-26.83	20250109	7500	5.47	20250102	15120	-47.69	20240318	6610	19.67	20240805	1.00	N	101730	500	414 억	8854335	N	N	325	N	N
71	20250318	110751	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7810	60	2	0.77	203108545	26146	33.78	7740	7830	7730	10070	5430	7750	7768.25	10.68	6892	8230	7990	7870	7630	7510	7930	7570	415	2320	500	5420	10	1	82935616	6477	40.68	2.88	12	0.03	192.00	2711.00	15300	20240314	-48.95	6610	20240805	18.15	10810	-27.75	20250109	7500	4.13	20250102	15120	-48.35	20240318	6610	18.15	20240805	1.00	N	101730	500	414 억	8854335	N	N	325	N	N
72	20250318	100754	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7770	20	2	0.26	112580475	14518	18.76	7740	7830	7730	10070	5430	7750	7754.54	10.68	-412	8230	7990	7870	7630	7510	7930	7570	415	2320	500	5420	10	1	82935616	6444	40.47	2.87	12	0.02	192.00	2711.00	15300	20240314	-49.22	6610	20240805	17.55	10810	-28.12	20250109	7500	3.60	20250102	15120	-48.61	20240318	6610	17.55	20240805	1.00	N	101730	500	414 억	8854335	N	N	325	N	N
73	20250318	090756	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7740	-10	5	-0.13	37233160	4805	6.21	7740	7830	7740	10070	5430	7750	7748.84	10.68	463	8230	7990	7870	7630	7510	7930	7570	415	2320	500	5420	10	1	82935616	6419	40.31	2.86	12	0.01	192.00	2711.00	15300	20240314	-49.41	6610	20240805	17.10	10810	-28.40	20250109	7500	3.20	20250102	15120	-48.81	20240318	6610	17.10	20240805	1.00	N	101730	500	414 억	8854335	N	N	325	N	N
74	20250317	160750	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7750	-170	5	-2.15	586270090	74259	41.93	8000	8110	7750	10290	5550	7920	7895.79	10.70	-6902	8553	8236	8073	7756	7593	8155	7675	415	2370	500	5540	10	1	82935616	6428	40.36	2.86	12	0.09	192.00	2711.00	15300	20240314	-49.35	6610	20240805	17.25	10810	-28.31	20250109	7500	3.33	20250102	15120	-48.74	20240318	6610	17.25	20240805	1.02	N	101730	500	414 억	8872310	N	N	324	N	N
75	20250317	150750	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7810	-110	5	-1.39	480749420	60701	34.27	8000	8110	7810	10290	5550	7920	7919.96	10.70	-6955	8553	8236	8073	7756	7593	8155	7675	415	2370	500	5540	10	1	82935616	6477	40.68	2.88	12	0.07	192.00	2711.00	15300	20240314	-48.95	6610	20240805	18.15	10810	-27.75	20250109	7500	4.13	20250102	15120	-48.35	20240318	6610	18.15	20240805	1.02	N	101730	500	414 억	8872310	N	N	730	N	N
76	20250317	140751	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7900	-20	5	-0.25	410142655	51705	29.19	8000	8110	7840	10290	5550	7920	7932.36	10.70	-6663	8553	8236	8073	7756	7593	8155	7675	415	2370	500	5540	10	1	82935616	6552	41.15	2.91	12	0.06	192.00	2711.00	15300	20240314	-48.37	6610	20240805	19.52	10810	-26.92	20250109	7500	5.33	20250102	15120	-47.75	20240318	6610	19.52	20240805	1.02	N	101730	500	414 억	8872310	N	N	730	N	N
77	20250317	130751	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7940	20	2	0.25	275366685	34558	19.51	8000	8110	7900	10290	5550	7920	7968.25	10.70	-7308	8553	8236	8073	7756	7593	8155	7675	415	2370	500	5540	10	1	82935616	6585	41.35	2.93	12	0.04	192.00	2711.00	15300	20240314	-48.10	6610	20240805	20.12	10810	-26.55	20250109	7500	5.87	20250102	15120	-47.49	20240318	6610	20.12	20240805	1.02	N	101730	500	414 억	8872310	N	N	730	N	N
78	20250317	120750	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7940	20	2	0.25	197143185	24679	13.93	8000	8110	7930	10290	5550	7920	7988.30	10.70	-2950	8553	8236	8073	7756	7593	8155	7675	415	2370	500	5540	10	1	82935616	6585	41.35	2.93	12	0.03	192.00	2711.00	15300	20240314	-48.10	6610	20240805	20.12	10810	-26.55	20250109	7500	5.87	20250102	15120	-47.49	20240318	6610	20.12	20240805	1.02	N	101730	500	414 억	8872310	N	N	730	N	N
79	20250317	110751	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7950	30	2	0.38	166184640	20785	11.73	8000	8110	7930	10290	5550	7920	7995.41	10.70	-2214	8553	8236	8073	7756	7593	8155	7675	415	2370	500	5540	10	1	82935616	6593	41.41	2.93	12	0.03	192.00	2711.00	15300	20240314	-48.04	6610	20240805	20.27	10810	-26.46	20250109	7500	6.00	20250102	15120	-47.42	20240318	6610	20.27	20240805	1.02	N	101730	500	414 억	8872310	N	N	730	N	N
80	20250317	100750	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7950	30	2	0.38	150844610	18860	10.65	8000	8110	7930	10290	5550	7920	7998.12	10.70	-2083	8553	8236	8073	7756	7593	8155	7675	415	2370	500	5540	10	1	82935616	6593	41.41	2.93	12	0.02	192.00	2711.00	15300	20240314	-48.04	6610	20240805	20.27	10810	-26.46	20250109	7500	6.00	20250102	15120	-47.42	20240318	6610	20.27	20240805	1.02	N	101730	500	414 억	8872310	N	N	730	N	N
81	20250317	090751	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8000	80	2	1.01	68058330	8474	4.78	8000	8110	7980	10290	5550	7920	8031.43	10.70	-709	8553	8236	8073	7756	7593	8155	7675	415	2370	500	5540	10	1	82935616	6635	41.67	2.95	12	0.01	192.00	2711.00	15300	20240314	-47.71	6610	20240805	21.03	10810	-25.99	20250109	7500	6.67	20250102	15120	-47.09	20240318	6610	21.03	20240805	1.02	N	101730	500	414 억	8872310	N	N	730	N	N
82	20250314	160748	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7920	-110	5	-1.37	1417401230	175128	104.20	8030	8390	7910	10430	5630	8030	8093.89	10.75	-17951	8563	8296	8103	7836	7643	8430	7970	415	2400	500	5620	10	1	82935616	6569	41.25	2.92	12	0.21	192.00	2711.00	15300	20240314	-48.24	6610	20240805	19.82	10810	-26.73	20250109	7500	5.60	20250102	15300	-48.24	20240314	6610	19.82	20240805	1.01	N	101730	500	414 억	8916243	N	N	730	N	N
83	20250314	150753	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7930	-100	5	-1.25	1373277675	169556	100.89	8030	8390	7920	10430	5630	8030	8099.26	10.75	-16089	8563	8296	8103	7836	7643	8430	7970	415	2400	500	5620	10	1	82935616	6577	41.30	2.93	12	0.20	192.00	2711.00	15300	20240314	-48.17	6610	20240805	19.97	10810	-26.64	20250109	7500	5.73	20250102	15300	-48.17	20240314	6610	19.97	20240805	1.01	N	101730	500	414 억	8916243	N	N	1740	N	N
84	20250314	140748	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7950	-80	5	-1.00	1238022075	152523	90.75	8030	8390	7940	10430	5630	8030	8116.95	10.75	-13937	8563	8296	8103	7836	7643	8430	7970	415	2400	500	5620	10	1	82935616	6593	41.41	2.93	12	0.18	192.00	2711.00	15300	20240314	-48.04	6610	20240805	20.27	10810	-26.46	20250109	7500	6.00	20250102	15300	-48.04	20240314	6610	20.27	20240805	1.01	N	101730	500	414 억	8916243	N	N	1740	N	N
85	20250314	130747	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7970	-60	5	-0.75	1137438785	139883	83.23	8030	8390	7950	10430	5630	8030	8131.36	10.75	-9727	8563	8296	8103	7836	7643	8430	7970	415	2400	500	5620	10	1	82935616	6610	41.51	2.94	12	0.17	192.00	2711.00	15300	20240314	-47.91	6610	20240805	20.57	10810	-26.27	20250109	7500	6.27	20250102	15300	-47.91	20240314	6610	20.57	20240805	1.01	N	101730	500	414 억	8916243	N	N	1740	N	N
86	20250314	120750	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8030	0	3	0.00	975820005	119642	71.19	8030	8390	7950	10430	5630	8030	8156.17	10.75	-9855	8563	8296	8103	7836	7643	8430	7970	415	2400	500	5620	10	1	82935616	6660	41.82	2.96	12	0.14	192.00	2711.00	15300	20240314	-47.52	6610	20240805	21.48	10810	-25.72	20250109	7500	7.07	20250102	15300	-47.52	20240314	6610	21.48	20240805	1.01	N	101730	500	414 억	8916243	N	N	1740	N	N
87	20250314	110748	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8090	60	2	0.75	937845890	114911	68.37	8030	8390	7950	10430	5630	8030	8161.50	10.75	-7605	8563	8296	8103	7836	7643	8430	7970	415	2400	500	5620	10	1	82935616	6709	42.14	2.98	12	0.14	192.00	2711.00	15300	20240314	-47.12	6610	20240805	22.39	10810	-25.16	20250109	7500	7.87	20250102	15300	-47.12	20240314	6610	22.39	20240805	1.01	N	101730	500	414 억	8916243	N	N	1740	N	N
88	20250314	100748	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8170	140	2	1.74	608226690	73841	43.94	8030	8390	7970	10430	5630	8030	8236.98	10.75	-8120	8563	8296	8103	7836	7643	8430	7970	415	2400	500	5620	10	1	82935616	6776	42.55	3.01	12	0.09	192.00	2711.00	15300	20240314	-46.60	6610	20240805	23.60	10810	-24.42	20250109	7500	8.93	20250102	15300	-46.60	20240314	6610	23.60	20240805	1.01	N	101730	500	414 억	8916243	N	N	1740	N	N
89	20250314	090752	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8040	10	2	0.12	12471520	1542	0.92	8030	8230	8000	10430	5630	8030	8087.89	10.75	-541	8563	8296	8103	7836	7643	8430	7970	415	2400	500	5620	10	1	82935616	6668	41.88	2.97	12	0.00	192.00	2711.00	15300	20240314	-47.45	6610	20240805	21.63	10810	-25.62	20250109	7500	7.20	20250102	15300	-47.45	20240314	6610	21.63	20240805	1.01	N	101730	500	414 억	8916243	N	N	1740	N	N
90	20250313	160743	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8030	80	2	1.01	1369605615	167560	460.29	8010	8370	7910	10330	5570	7950	8175.85	10.77	29261	8096	8022	7936	7862	7776	8060	7900	415	2380	500	5560	10	1	82935616	6660	41.82	2.96	12	0.20	192.00	2711.00	15300	20240314	-47.52	6610	20240805	21.48	10810	-25.72	20250109	7500	7.07	20250102	15300	-47.52	20240314	6610	21.48	20240805	1.00	N	101730	500	414 억	8931003	N	N	1740	N	N
91	20250313	150744	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8130	180	2	2.26	1280798055	156527	429.98	8010	8370	7910	10330	5570	7950	8182.60	10.77	30193	8096	8022	7936	7862	7776	8060	7900	415	2380	500	5560	10	1	82935616	6743	42.34	3.00	12	0.19	192.00	2711.00	15300	20240314	-46.86	6610	20240805	23.00	10810	-24.79	20250109	7500	8.40	20250102	15300	-46.86	20240314	6610	23.00	20240805	1.00	N	101730	500	414 억	8931003	N	N	357	N	N
92	20250313	140743	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8170	220	2	2.77	1084463380	132250	363.29	8010	8370	7910	10330	5570	7950	8200.10	10.77	21159	8096	8022	7936	7862	7776	8060	7900	415	2380	500	5560	10	1	82935616	6776	42.55	3.01	12	0.16	192.00	2711.00	15300	20240314	-46.60	6610	20240805	23.60	10810	-24.42	20250109	7500	8.93	20250102	15300	-46.60	20240314	6610	23.60	20240805	1.00	N	101730	500	414 억	8931003	N	N	357	N	N
93	20250313	130744	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8120	170	2	2.14	956639385	116560	320.19	8010	8370	7910	10330	5570	7950	8207.27	10.77	22436	8096	8022	7936	7862	7776	8060	7900	415	2380	500	5560	10	1	82935616	6734	42.29	3.00	12	0.14	192.00	2711.00	15300	20240314	-46.93	6610	20240805	22.84	10810	-24.88	20250109	7500	8.27	20250102	15300	-46.93	20240314	6610	22.84	20240805	1.00	N	101730	500	414 억	8931003	N	N	357	N	N
94	20250313	120744	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8280	330	2	4.15	728611785	88622	243.45	8010	8370	7910	10330	5570	7950	8221.57	10.77	24658	8096	8022	7936	7862	7776	8060	7900	415	2380	500	5560	10	1	82935616	6867	43.12	3.05	12	0.11	192.00	2711.00	15300	20240314	-45.88	6610	20240805	25.26	10810	-23.40	20250109	7500	10.40	20250102	15300	-45.88	20240314	6610	25.26	20240805	1.00	N	101730	500	414 억	8931003	N	N	357	N	N
95	20250313	110744	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8290	340	2	4.28	449885035	55059	151.25	8010	8320	7910	10330	5570	7950	8170.96	10.77	14940	8096	8022	7936	7862	7776	8060	7900	415	2380	500	5560	10	1	82935616	6875	43.18	3.06	12	0.07	192.00	2711.00	15300	20240314	-45.82	6610	20240805	25.42	10810	-23.31	20250109	7500	10.53	20250102	15300	-45.82	20240314	6610	25.42	20240805	1.00	N	101730	500	414 억	8931003	N	N	357	N	N
96	20250313	100743	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7940	-10	5	-0.13	41961850	5267	14.47	8010	8030	7910	10330	5570	7950	7966.94	10.77	101	8096	8022	7936	7862	7776	8060	7900	415	2380	500	5560	10	1	82935616	6585	41.35	2.93	12	0.01	192.00	2711.00	15300	20240314	-48.10	6610	20240805	20.12	10810	-26.55	20250109	7500	5.87	20250102	15300	-48.10	20240314	6610	20.12	20240805	1.00	N	101730	500	414 억	8931003	N	N	357	N	N
97	20250313	090745	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7970	20	2	0.25	6877110	859	2.36	8010	8030	7960	10330	5570	7950	8005.95	10.77	-236	8096	8022	7936	7862	7776	8060	7900	415	2380	500	5560	10	1	82935616	6610	41.51	2.94	12	0.00	192.00	2711.00	15300	20240314	-47.91	6610	20240805	20.57	10810	-26.27	20250109	7500	6.27	20250102	15300	-47.91	20240314	6610	20.57	20240805	1.00	N	101730	500	414 억	8931003	N	N	357	N	N
98	20250312	160739	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7950	-30	5	-0.38	285198835	35843	86.71	7850	8010	7850	10370	5590	7980	7956.89	10.77	-2430	8220	8100	7860	7740	7500	8160	7800	415	2390	500	5580	10	1	82935616	6593	41.41	2.93	12	0.04	192.00	2711.00	15300	20240314	-48.04	6610	20240805	20.27	10810	-26.46	20250109	7500	6.00	20250102	15300	-48.04	20240314	6610	20.27	20240805	1.02	N	101730	500	414 억	8933433	N	N	357	N	N
99	20250312	150741	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7930	-50	5	-0.63	259503230	32611	78.89	7850	8010	7850	10370	5590	7980	7957.54	10.77	-3346	8220	8100	7860	7740	7500	8160	7800	415	2390	500	5580	10	1	82935616	6577	41.30	2.93	12	0.04	192.00	2711.00	15300	20240314	-48.17	6610	20240805	19.97	10810	-26.64	20250109	7500	5.73	20250102	15300	-48.17	20240314	6610	19.97	20240805	1.02	N	101730	500	414 억	8933433	N	N	0	N	N
100	20250312	140739	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7960	-20	5	-0.25	202710190	25480	61.64	7850	8010	7850	10370	5590	7980	7955.66	10.77	-3846	8220	8100	7860	7740	7500	8160	7800	415	2390	500	5580	10	1	82935616	6602	41.46	2.94	12	0.03	192.00	2711.00	15300	20240314	-47.97	6610	20240805	20.42	10810	-26.36	20250109	7500	6.13	20250102	15300	-47.97	20240314	6610	20.42	20240805	1.02	N	101730	500	414 억	8933433	N	N	0	N	N
101	20250312	130739	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7970	-10	5	-0.13	166826435	20968	50.72	7850	8010	7850	10370	5590	7980	7956.24	10.77	-3316	8220	8100	7860	7740	7500	8160	7800	415	2390	500	5580	10	1	82935616	6610	41.51	2.94	12	0.03	192.00	2711.00	15300	20240314	-47.91	6610	20240805	20.57	10810	-26.27	20250109	7500	6.27	20250102	15300	-47.91	20240314	6610	20.57	20240805	1.02	N	101730	500	414 억	8933433	N	N	0	N	N
102	20250312	120741	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7970	-10	5	-0.13	144187870	18130	43.86	7850	8010	7850	10370	5590	7980	7953.00	10.77	-3223	8220	8100	7860	7740	7500	8160	7800	415	2390	500	5580	10	1	82935616	6610	41.51	2.94	12	0.02	192.00	2711.00	15300	20240314	-47.91	6610	20240805	20.57	10810	-26.27	20250109	7500	6.27	20250102	15300	-47.91	20240314	6610	20.57	20240805	1.02	N	101730	500	414 억	8933433	N	N	0	N	N
103	20250312	110736	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7970	-10	5	-0.13	122991930	15471	37.42	7850	8010	7850	10370	5590	7980	7949.84	10.77	-2371	8220	8100	7860	7740	7500	8160	7800	415	2390	500	5580	10	1	82935616	6610	41.51	2.94	12	0.02	192.00	2711.00	15300	20240314	-47.91	6610	20240805	20.57	10810	-26.27	20250109	7500	6.27	20250102	15300	-47.91	20240314	6610	20.57	20240805	1.02	N	101730	500	414 억	8933433	N	N	0	N	N
104	20250312	100737	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7990	10	2	0.13	92377000	11630	28.13	7850	8010	7850	10370	5590	7980	7942.99	10.77	-2235	8220	8100	7860	7740	7500	8160	7800	415	2390	500	5580	10	1	82935616	6627	41.61	2.95	12	0.01	192.00	2711.00	15300	20240314	-47.78	6610	20240805	20.88	10810	-26.09	20250109	7500	6.53	20250102	15300	-47.78	20240314	6610	20.88	20240805	1.02	N	101730	500	414 억	8933433	N	N	0	N	N
105	20250312	090743	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7980	0	3	0.00	31673560	4023	9.73	7850	7990	7850	10370	5590	7980	7873.12	10.77	384	8220	8100	7860	7740	7500	8160	7800	415	2390	500	5580	10	1	82935616	6618	41.56	2.94	12	0.00	192.00	2711.00	15300	20240314	-47.84	6610	20240805	20.73	10810	-26.18	20250109	7500	6.40	20250102	15300	-47.84	20240314	6610	20.73	20240805	1.02	N	101730	500	414 억	8933433	N	N	0	N	N
106	20250311	160733	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7980	90	2	1.14	322040955	41230	67.87	7620	7980	7620	10250	5530	7890	7809.86	10.71	4120	8230	8060	7910	7740	7590	8145	7825	415	2360	500	5520	10	1	82935616	6618	41.56	2.94	12	0.05	192.00	2711.00	15300	20240314	-47.84	6610	20240805	20.73	10810	-26.18	20250109	7500	6.40	20250102	15300	-47.84	20240314	6610	20.73	20240805	1.04	N	101730	500	414 억	8886313	N	N	87	N	N
107	20250311	150736	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7890	0	3	0.00	280431195	36000	59.26	7620	7910	7620	10250	5530	7890	7789.62	10.71	5385	8230	8060	7910	7740	7590	8145	7825	415	2360	500	5520	10	1	82935616	6544	41.09	2.91	12	0.04	192.00	2711.00	15300	20240314	-48.43	6610	20240805	19.36	10810	-27.01	20250109	7500	5.20	20250102	15300	-48.43	20240314	6610	19.36	20240805	1.04	N	101730	500	414 억	8886313	N	N	87	N	N
108	20250311	140736	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7880	-10	5	-0.13	254771545	32739	53.89	7620	7900	7620	10250	5530	7890	7781.73	10.71	5020	8230	8060	7910	7740	7590	8145	7825	415	2360	500	5520	10	1	82935616	6535	41.04	2.91	12	0.04	192.00	2711.00	15300	20240314	-48.50	6610	20240805	19.21	10810	-27.10	20250109	7500	5.07	20250102	15300	-48.50	20240314	6610	19.21	20240805	1.04	N	101730	500	414 억	8886313	N	N	87	N	N
109	20250311	130736	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7830	-60	5	-0.76	229976185	29588	48.71	7620	7880	7620	10250	5530	7890	7772.42	10.71	5745	8230	8060	7910	7740	7590	8145	7825	415	2360	500	5520	10	1	82935616	6494	40.78	2.89	12	0.04	192.00	2711.00	15300	20240314	-48.82	6610	20240805	18.46	10810	-27.57	20250109	7500	4.40	20250102	15300	-48.82	20240314	6610	18.46	20240805	1.04	N	101730	500	414 억	8886313	N	N	87	N	N
110	20250311	120735	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7840	-50	5	-0.63	220105385	28331	46.64	7620	7840	7620	10250	5530	7890	7768.85	10.71	6036	8230	8060	7910	7740	7590	8145	7825	415	2360	500	5520	10	1	82935616	6502	40.83	2.89	12	0.03	192.00	2711.00	15300	20240314	-48.76	6610	20240805	18.61	10810	-27.47	20250109	7500	4.53	20250102	15300	-48.76	20240314	6610	18.61	20240805	1.04	N	101730	500	414 억	8886313	N	N	87	N	N
111	20250311	110734	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7770	-120	5	-1.52	135808000	17507	28.82	7620	7825	7620	10250	5530	7890	7756.97	10.71	-1853	8230	8060	7910	7740	7590	8145	7825	415	2360	500	5520	10	1	82935616	6444	40.47	2.87	12	0.02	192.00	2711.00	15300	20240314	-49.22	6610	20240805	17.55	10810	-28.12	20250109	7500	3.60	20250102	15300	-49.22	20240314	6610	17.55	20240805	1.04	N	101730	500	414 억	8886313	N	N	87	N	N
112	20250311	100737	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7750	-140	5	-1.77	107209100	13820	22.75	7620	7825	7620	10250	5530	7890	7757.05	10.71	-2456	8230	8060	7910	7740	7590	8145	7825	415	2360	500	5520	10	1	82935616	6428	40.36	2.86	12	0.02	192.00	2711.00	15300	20240314	-49.35	6610	20240805	17.25	10810	-28.31	20250109	7500	3.33	20250102	15300	-49.35	20240314	6610	17.25	20240805	1.04	N	101730	500	414 억	8886313	N	N	87	N	N
113	20250311	090737	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7800	-90	5	-1.14	25267220	3272	5.39	7620	7825	7620	10250	5530	7890	7719.65	10.71	-125	8230	8060	7910	7740	7590	8145	7825	415	2360	500	5520	10	1	82935616	6469	40.62	2.88	12	0.00	192.00	2711.00	15300	20240314	-49.02	6610	20240805	18.00	10810	-27.84	20250109	7500	4.00	20250102	15300	-49.02	20240314	6610	18.00	20240805	1.04	N	101730	500	414 억	8886313	N	N	87	N	N
114	20250310	160729	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7890	100	2	1.28	481267735	60558	56.56	7790	8080	7760	10120	5460	7790	7947.22	10.71	3817	8083	7936	7803	7656	7523	8010	7730	415	2330	500	5450	10	1	82935616	6544	41.09	2.91	12	0.07	192.00	2711.00	15300	20240314	-48.43	6610	20240805	19.36	10810	-27.01	20250109	7500	5.20	20250102	15300	-48.43	20240314	6610	19.36	20240805	1.03	N	101730	500	414 억	8884473	N	N	87	N	N
115	20250310	150734	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7930	140	2	1.80	446502440	56155	52.45	7790	8080	7760	10120	5460	7790	7951.25	10.71	4691	8083	7936	7803	7656	7523	8010	7730	415	2330	500	5450	10	1	82935616	6577	41.30	2.93	12	0.07	192.00	2711.00	15300	20240314	-48.17	6610	20240805	19.97	10810	-26.64	20250109	7500	5.73	20250102	15300	-48.17	20240314	6610	19.97	20240805	1.03	N	101730	500	414 억	8884473	N	N	35	N	N
116	20250310	140733	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7940	150	2	1.93	399869825	50271	46.96	7790	8080	7760	10120	5460	7790	7954.28	10.71	5486	8083	7936	7803	7656	7523	8010	7730	415	2330	500	5450	10	1	82935616	6585	41.35	2.93	12	0.06	192.00	2711.00	15300	20240314	-48.10	6610	20240805	20.12	10810	-26.55	20250109	7500	5.87	20250102	15300	-48.10	20240314	6610	20.12	20240805	1.03	N	101730	500	414 억	8884473	N	N	35	N	N
117	20250310	130732	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8010	220	2	2.82	345450580	43441	40.58	7790	8080	7760	10120	5460	7790	7952.18	10.71	6292	8083	7936	7803	7656	7523	8010	7730	415	2330	500	5450	10	1	82935616	6643	41.72	2.95	12	0.05	192.00	2711.00	15300	20240314	-47.65	6610	20240805	21.18	10810	-25.90	20250109	7500	6.80	20250102	15300	-47.65	20240314	6610	21.18	20240805	1.03	N	101730	500	414 억	8884473	N	N	35	N	N
118	20250310	120730	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8000	210	2	2.70	284880450	35882	33.52	7790	8080	7760	10120	5460	7790	7939.37	10.71	6748	8083	7936	7803	7656	7523	8010	7730	415	2330	500	5450	10	1	82935616	6635	41.67	2.95	12	0.04	192.00	2711.00	15300	20240314	-47.71	6610	20240805	21.03	10810	-25.99	20250109	7500	6.67	20250102	15300	-47.71	20240314	6610	21.03	20240805	1.03	N	101730	500	414 억	8884473	N	N	35	N	N
119	20250310	110730	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7970	180	2	2.31	224990580	28405	26.53	7790	8080	7760	10120	5460	7790	7920.81	10.71	6789	8083	7936	7803	7656	7523	8010	7730	415	2330	500	5450	10	1	82935616	6610	41.51	2.94	12	0.03	192.00	2711.00	15300	20240314	-47.91	6610	20240805	20.57	10810	-26.27	20250109	7500	6.27	20250102	15300	-47.91	20240314	6610	20.57	20240805	1.03	N	101730	500	414 억	8884473	N	N	35	N	N
120	20250310	100731	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7910	120	2	1.54	196017615	24747	23.11	7790	8080	7760	10120	5460	7790	7920.86	10.71	7283	8083	7936	7803	7656	7523	8010	7730	415	2330	500	5450	10	1	82935616	6560	41.20	2.92	12	0.03	192.00	2711.00	15300	20240314	-48.30	6610	20240805	19.67	10810	-26.83	20250109	7500	5.47	20250102	15300	-48.30	20240314	6610	19.67	20240805	1.03	N	101730	500	414 억	8884473	N	N	35	N	N
121	20250310	090732	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7770	-20	5	-0.26	8061930	1036	0.97	7790	7820	7760	10120	5460	7790	7781.79	10.71	-226	8083	7936	7803	7656	7523	8010	7730	415	2330	500	5450	10	1	82935616	6444	40.47	2.87	12	0.00	192.00	2711.00	15300	20240314	-49.22	6610	20240805	17.55	10810	-28.12	20250109	7500	3.60	20250102	15300	-49.22	20240314	6610	17.55	20240805	1.03	N	101730	500	414 억	8884473	N	N	35	N	N
122	20250307	160728	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7790	140	2	1.83	832625230	106719	67.33	7670	7950	7670	9940	5360	7650	7802.03	10.70	6614	8116	7882	7736	7502	7356	7810	7430	415	2290	500	5350	10	1	82935616	6461	40.57	2.87	12	0.13	192.00	2711.00	15300	20240314	-49.08	6610	20240805	17.85	10810	-27.94	20250109	7500	3.87	20250102	15300	-49.08	20240314	6610	17.85	20240805	1.04	N	101730	500	414 억	8877859	N	N	35	N	N
123	20250307	150732	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7760	110	2	1.44	806503980	103362	65.22	7670	7950	7670	9940	5360	7650	7802.71	10.70	8343	8116	7882	7736	7502	7356	7810	7430	415	2290	500	5350	10	1	82935616	6436	40.42	2.86	12	0.12	192.00	2711.00	15300	20240314	-49.28	6610	20240805	17.40	10810	-28.21	20250109	7500	3.47	20250102	15300	-49.28	20240314	6610	17.40	20240805	1.04	N	101730	500	414 억	8877859	N	N	126	N	N
124	20250307	140730	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7740	90	2	1.18	726825685	93069	58.72	7670	7950	7670	9940	5360	7650	7809.54	10.70	11091	8116	7882	7736	7502	7356	7810	7430	415	2290	500	5350	10	1	82935616	6419	40.31	2.86	12	0.11	192.00	2711.00	15300	20240314	-49.41	6610	20240805	17.10	10810	-28.40	20250109	7500	3.20	20250102	15300	-49.41	20240314	6610	17.10	20240805	1.04	N	101730	500	414 억	8877859	N	N	126	N	N
125	20250307	130731	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7880	230	2	3.01	426576975	54384	34.31	7670	7950	7670	9940	5360	7650	7843.80	10.70	-2	8116	7882	7736	7502	7356	7810	7430	415	2290	500	5350	10	1	82935616	6535	41.04	2.91	12	0.07	192.00	2711.00	15300	20240314	-48.50	6610	20240805	19.21	10810	-27.10	20250109	7500	5.07	20250102	15300	-48.50	20240314	6610	19.21	20240805	1.04	N	101730	500	414 억	8877859	N	N	126	N	N
126	20250307	120731	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7860	210	2	2.75	381732595	48676	30.71	7670	7950	7670	9940	5360	7650	7842.32	10.70	-1638	8116	7882	7736	7502	7356	7810	7430	415	2290	500	5350	10	1	82935616	6519	40.94	2.90	12	0.06	192.00	2711.00	15300	20240314	-48.63	6610	20240805	18.91	10810	-27.29	20250109	7500	4.80	20250102	15300	-48.63	20240314	6610	18.91	20240805	1.04	N	101730	500	414 억	8877859	N	N	126	N	N
127	20250307	110730	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7880	230	2	3.01	340147485	43411	27.39	7670	7950	7670	9940	5360	7650	7835.51	10.70	-885	8116	7882	7736	7502	7356	7810	7430	415	2290	500	5350	10	1	82935616	6535	41.04	2.91	12	0.05	192.00	2711.00	15300	20240314	-48.50	6610	20240805	19.21	10810	-27.10	20250109	7500	5.07	20250102	15300	-48.50	20240314	6610	19.21	20240805	1.04	N	101730	500	414 억	8877859	N	N	126	N	N
128	20250307	100728	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7870	220	2	2.88	273958105	35043	22.11	7670	7950	7670	9940	5360	7650	7817.77	10.70	845	8116	7882	7736	7502	7356	7810	7430	415	2290	500	5350	10	1	82935616	6527	40.99	2.90	12	0.04	192.00	2711.00	15300	20240314	-48.56	6610	20240805	19.06	10810	-27.20	20250109	7500	4.93	20250102	15300	-48.56	20240314	6610	19.06	20240805	1.04	N	101730	500	414 억	8877859	N	N	126	N	N
129	20250307	090733	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7820	170	2	2.22	86160200	11135	7.03	7670	7850	7670	9940	5360	7650	7737.78	10.70	3233	8116	7882	7736	7502	7356	7810	7430	415	2290	500	5350	10	1	82935616	6486	40.73	2.88	12	0.01	192.00	2711.00	15300	20240314	-48.89	6610	20240805	18.31	10810	-27.66	20250109	7500	4.27	20250102	15300	-48.89	20240314	6610	18.31	20240805	1.04	N	101730	500	414 억	8877859	N	N	126	N	N
130	20250306	160726	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7650	-320	5	-4.02	1108178945	142869	107.97	7970	7970	7590	10360	5580	7970	7756.63	10.73	-15861	8330	8150	7950	7770	7570	8240	7860	415	2390	500	5570	10	1	82935616	6345	39.84	2.82	12	0.17	192.00	2711.00	15300	20240314	-50.00	6610	20240805	15.73	10810	-29.23	20250109	7500	2.00	20250102	15300	-50.00	20240314	6610	15.73	20240805	1.09	N	101730	500	414 억	8895299	N	N	126	N	N
131	20250306	150725	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7650	-320	5	-4.02	1016548970	130897	98.92	7970	7970	7590	10360	5580	7970	7766.02	10.73	-16169	8330	8150	7950	7770	7570	8240	7860	415	2390	500	5570	10	1	82935616	6345	39.84	2.82	12	0.16	192.00	2711.00	15300	20240314	-50.00	6610	20240805	15.73	10810	-29.23	20250109	7500	2.00	20250102	15300	-50.00	20240314	6610	15.73	20240805	1.09	N	101730	500	414 억	8895299	N	N	0	N	N
132	20250306	140725	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7770	-200	5	-2.51	697677410	89298	67.49	7970	7970	7710	10360	5580	7970	7812.91	10.73	-10546	8330	8150	7950	7770	7570	8240	7860	415	2390	500	5570	10	1	82935616	6444	40.47	2.87	12	0.11	192.00	2711.00	15300	20240314	-49.22	6610	20240805	17.55	10810	-28.12	20250109	7500	3.60	20250102	15300	-49.22	20240314	6610	17.55	20240805	1.09	N	101730	500	414 억	8895299	N	N	0	N	N
133	20250306	130726	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7800	-170	5	-2.13	539134095	68885	52.06	7970	7970	7770	10360	5580	7970	7826.58	10.73	-8138	8330	8150	7950	7770	7570	8240	7860	415	2390	500	5570	10	1	82935616	6469	40.62	2.88	12	0.08	192.00	2711.00	15300	20240314	-49.02	6610	20240805	18.00	10810	-27.84	20250109	7500	4.00	20250102	15300	-49.02	20240314	6610	18.00	20240805	1.09	N	101730	500	414 억	8895299	N	N	0	N	N
134	20250306	120725	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7830	-140	5	-1.76	481376425	61502	46.48	7970	7970	7770	10360	5580	7970	7827.00	10.73	-6498	8330	8150	7950	7770	7570	8240	7860	415	2390	500	5570	10	1	82935616	6494	40.78	2.89	12	0.07	192.00	2711.00	15300	20240314	-48.82	6610	20240805	18.46	10810	-27.57	20250109	7500	4.40	20250102	15300	-48.82	20240314	6610	18.46	20240805	1.09	N	101730	500	414 억	8895299	N	N	0	N	N
135	20250306	110722	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7870	-100	5	-1.25	446232265	57019	43.09	7970	7970	7770	10360	5580	7970	7826.03	10.73	-6575	8330	8150	7950	7770	7570	8240	7860	415	2390	500	5570	10	1	82935616	6527	40.99	2.90	12	0.07	192.00	2711.00	15300	20240314	-48.56	6610	20240805	19.06	10810	-27.20	20250109	7500	4.93	20250102	15300	-48.56	20240314	6610	19.06	20240805	1.09	N	101730	500	414 억	8895299	N	N	0	N	N
136	20250306	100725	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7820	-150	5	-1.88	417215350	53307	40.29	7970	7970	7770	10360	5580	7970	7826.65	10.73	-5180	8330	8150	7950	7770	7570	8240	7860	415	2390	500	5570	10	1	82935616	6486	40.73	2.88	12	0.06	192.00	2711.00	15300	20240314	-48.89	6610	20240805	18.31	10810	-27.66	20250109	7500	4.27	20250102	15300	-48.89	20240314	6610	18.31	20240805	1.09	N	101730	500	414 억	8895299	N	N	0	N	N
137	20250306	090728	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7820	-150	5	-1.88	97074860	12307	9.30	7970	7970	7790	10360	5580	7970	7887.78	10.73	-5644	8330	8150	7950	7770	7570	8240	7860	415	2390	500	5570	10	1	82935616	6486	40.73	2.88	12	0.01	192.00	2711.00	15300	20240314	-48.89	6610	20240805	18.31	10810	-27.66	20250109	7500	4.27	20250102	15300	-48.89	20240314	6610	18.31	20240805	1.09	N	101730	500	414 억	8895299	N	N	0	N	N
138	20250305	160717	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7970	-90	5	-1.12	1047846175	131607	63.23	7900	8130	7750	10470	5650	8060	7961.93	10.70	7424	8800	8430	8190	7820	7580	8310	7700	415	2410	500	5640	10	1	82935616	6610	41.51	2.94	12	0.16	192.00	2711.00	15300	20240314	-47.91	6610	20240805	20.57	10810	-26.27	20250109	7500	6.27	20250102	15300	-47.91	20240314	6610	20.57	20240805	1.14	N	101730	500	414 억	8870094	N	N	10	N	N
139	20250305	150720	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7970	-90	5	-1.12	998433915	125410	60.25	7900	8130	7750	10470	5650	8060	7961.36	10.70	8649	8800	8430	8190	7820	7580	8310	7700	415	2410	500	5640	10	1	82935616	6610	41.51	2.94	12	0.15	192.00	2711.00	15300	20240314	-47.91	6610	20240805	20.57	10810	-26.27	20250109	7500	6.27	20250102	15300	-47.91	20240314	6610	20.57	20240805	1.14	N	101730	500	414 억	8870094	N	N	10	N	N
140	20250305	140719	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7960	-100	5	-1.24	872990895	109640	52.67	7900	8130	7750	10470	5650	8060	7962.34	10.70	9781	8800	8430	8190	7820	7580	8310	7700	415	2410	500	5640	10	1	82935616	6602	41.46	2.94	12	0.13	192.00	2711.00	15300	20240314	-47.97	6610	20240805	20.42	10810	-26.36	20250109	7500	6.13	20250102	15300	-47.97	20240314	6610	20.42	20240805	1.14	N	101730	500	414 억	8870094	N	N	10	N	N
141	20250305	130716	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7970	-90	5	-1.12	778123625	97694	46.93	7900	8130	7750	10470	5650	8060	7964.91	10.70	6597	8800	8430	8190	7820	7580	8310	7700	415	2410	500	5640	10	1	82935616	6610	41.51	2.94	12	0.12	192.00	2711.00	15300	20240314	-47.91	6610	20240805	20.57	10810	-26.27	20250109	7500	6.27	20250102	15300	-47.91	20240314	6610	20.57	20240805	1.14	N	101730	500	414 억	8870094	N	N	10	N	N
142	20250305	120719	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8010	-50	5	-0.62	703445250	88350	42.44	7900	8130	7750	10470	5650	8060	7962.03	10.70	9525	8800	8430	8190	7820	7580	8310	7700	415	2410	500	5640	10	1	82935616	6643	41.72	2.95	12	0.11	192.00	2711.00	15300	20240314	-47.65	6610	20240805	21.18	10810	-25.90	20250109	7500	6.80	20250102	15300	-47.65	20240314	6610	21.18	20240805	1.14	N	101730	500	414 억	8870094	N	N	10	N	N
143	20250305	110714	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8090	30	2	0.37	624519410	78525	37.72	7900	8130	7750	10470	5650	8060	7953.13	10.70	10621	8800	8430	8190	7820	7580	8310	7700	415	2410	500	5640	10	1	82935616	6709	42.14	2.98	12	0.09	192.00	2711.00	15300	20240314	-47.12	6610	20240805	22.39	10810	-25.16	20250109	7500	7.87	20250102	15300	-47.12	20240314	6610	22.39	20240805	1.14	N	101730	500	414 억	8870094	N	N	10	N	N
144	20250305	100719	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8060	0	3	0.00	473850050	59824	28.74	7900	8100	7750	10470	5650	8060	7920.73	10.70	10031	8800	8430	8190	7820	7580	8310	7700	415	2410	500	5640	10	1	82935616	6685	41.98	2.97	12	0.07	192.00	2711.00	15300	20240314	-47.32	6610	20240805	21.94	10810	-25.44	20250109	7500	7.47	20250102	15300	-47.32	20240314	6610	21.94	20240805	1.14	N	101730	500	414 억	8870094	N	N	10	N	N
145	20250305	090716	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7890	-170	5	-2.11	228330285	28978	13.92	7900	8000	7750	10470	5650	8060	7879.44	10.70	10846	8800	8430	8190	7820	7580	8310	7700	415	2410	500	5640	10	1	82935616	6544	41.09	2.91	12	0.03	192.00	2711.00	15300	20240314	-48.43	6610	20240805	19.36	10810	-27.01	20250109	7500	5.20	20250102	15300	-48.43	20240314	6610	19.36	20240805	1.14	N	101730	500	414 억	8870094	N	N	10	N	N
146	20250304	160710	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8060	-570	5	-6.60	1646729885	201811	225.32	8360	8560	7950	11210	6050	8630	8159.86	10.67	-13426	8903	8766	8683	8546	8463	8725	8505	415	2580	500	6040	10	1	82935616	6685	41.98	2.97	12	0.24	192.00	2711.00	15300	20240314	-47.32	6610	20240805	21.94	10810	-25.44	20250109	7500	7.47	20250102	15300	-47.32	20240314	6610	21.94	20240805	1.14	N	101730	500	414 억	8848255	N	N	10	N	N
147	20250304	150706	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8060	-570	5	-6.60	1492099690	182604	203.88	8360	8560	7950	11210	6050	8630	8171.23	10.67	-12127	8903	8766	8683	8546	8463	8725	8505	415	2580	500	6040	10	1	82935616	6685	41.98	2.97	12	0.22	192.00	2711.00	15300	20240314	-47.32	6610	20240805	21.94	10810	-25.44	20250109	7500	7.47	20250102	15300	-47.32	20240314	6610	21.94	20240805	1.14	N	101730	500	414 억	8848255	N	N	0	N	N
148	20250304	140710	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8080	-550	5	-6.37	1291522510	157772	176.15	8360	8560	7950	11210	6050	8630	8186.00	10.67	-13551	8903	8766	8683	8546	8463	8725	8505	415	2580	500	6040	10	1	82935616	6701	42.08	2.98	12	0.19	192.00	2711.00	15300	20240314	-47.19	6610	20240805	22.24	10810	-25.25	20250109	7500	7.73	20250102	15300	-47.19	20240314	6610	22.24	20240805	1.14	N	101730	500	414 억	8848255	N	N	0	N	N
149	20250304	130708	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8130	-500	5	-5.79	1121469090	136807	152.74	8360	8560	7950	11210	6050	8630	8197.45	10.67	-6696	8903	8766	8683	8546	8463	8725	8505	415	2580	500	6040	10	1	82935616	6743	42.34	3.00	12	0.16	192.00	2711.00	15300	20240314	-46.86	6610	20240805	23.00	10810	-24.79	20250109	7500	8.40	20250102	15300	-46.86	20240314	6610	23.00	20240805	1.14	N	101730	500	414 억	8848255	N	N	0	N	N
150	20250304	120707	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8130	-500	5	-5.79	827385165	100191	111.86	8360	8560	8070	11210	6050	8630	8258.08	10.67	-4508	8903	8766	8683	8546	8463	8725	8505	415	2580	500	6040	10	1	82935616	6743	42.34	3.00	12	0.12	192.00	2711.00	15300	20240314	-46.86	6610	20240805	23.00	10810	-24.79	20250109	7500	8.40	20250102	15300	-46.86	20240314	6610	23.00	20240805	1.14	N	101730	500	414 억	8848255	N	N	0	N	N
151	20250304	110709	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8190	-440	5	-5.10	653295175	78809	87.99	8360	8560	8180	11210	6050	8630	8289.60	10.67	-3939	8903	8766	8683	8546	8463	8725	8505	415	2580	500	6040	10	1	82935616	6792	42.66	3.02	12	0.10	192.00	2711.00	15300	20240314	-46.47	6610	20240805	23.90	10810	-24.24	20250109	7500	9.20	20250102	15300	-46.47	20240314	6610	23.90	20240805	1.14	N	101730	500	414 억	8848255	N	N	0	N	N
152	20250304	100705	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8240	-390	5	-4.52	465246290	55919	62.43	8360	8560	8240	11210	6050	8630	8320.00	10.67	-4351	8903	8766	8683	8546	8463	8725	8505	415	2580	500	6040	10	1	82935616	6834	42.92	3.04	12	0.07	192.00	2711.00	15300	20240314	-46.14	6610	20240805	24.66	10810	-23.77	20250109	7500	9.87	20250102	15300	-46.14	20240314	6610	24.66	20240805	1.14	N	101730	500	414 억	8848255	N	N	0	N	N
153	20250304	090703	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8350	-280	5	-3.24	145826060	17441	19.47	8360	8560	8300	11210	6050	8630	8361.09	10.67	-613	8903	8766	8683	8546	8463	8725	8505	415	2580	500	6040	10	1	82935616	6925	43.49	3.08	12	0.02	192.00	2711.00	15300	20240314	-45.42	6610	20240805	26.32	10810	-22.76	20250109	7500	11.33	20250102	15300	-45.42	20240314	6610	26.32	20240805	1.14	N	101730	500	414 억	8848255	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History