KissMeData/136540/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

67 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	160855	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10890	50	2	0.46	217798705	20070	105.28	10800	10930	10780	14090	7590	10840	10851.95	8.75	5615	11066	10952	10896	10782	10726	10925	10755	69	3250	500	7800	10	1	12279746	1337	7.47	0.70	12	0.16	1457.00	15561.00	15750	20241105	-30.86	10320	20250214	5.52	12510	-12.95	20250103	10320	5.52	20250214	15750	-30.86	20241105	10320	5.52	20250214	0.46	N	136540	500	69 억	1074803	N	N	6	N	N
3	20250328	150858	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10900	60	2	0.55	215401865	19850	104.12	10800	10930	10780	14090	7590	10840	10851.48	8.75	5639	11066	10952	10896	10782	10726	10925	10755	69	3250	500	7800	10	1	12279746	1338	7.48	0.70	12	0.16	1457.00	15561.00	15750	20241105	-30.79	10320	20250214	5.62	12510	-12.87	20250103	10320	5.62	20250214	15750	-30.79	20241105	10320	5.62	20250214	0.46	N	136540	500	69 억	1074803	N	N	31	N	N
4	20250328	140901	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10850	10	2	0.09	180691350	16654	87.36	10800	10930	10780	14090	7590	10840	10849.73	8.75	5051	11066	10952	10896	10782	10726	10925	10755	69	3250	500	7800	10	1	12279746	1332	7.45	0.70	12	0.14	1457.00	15561.00	15750	20241105	-31.11	10320	20250214	5.14	12510	-13.27	20250103	10320	5.14	20250214	15750	-31.11	20241105	10320	5.14	20250214	0.46	N	136540	500	69 억	1074803	N	N	31	N	N
5	20250328	130859	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10860	20	2	0.18	169649880	15637	82.02	10800	10930	10780	14090	7590	10840	10849.26	8.75	5288	11066	10952	10896	10782	10726	10925	10755	69	3250	500	7800	10	1	12279746	1334	7.45	0.70	12	0.13	1457.00	15561.00	15750	20241105	-31.05	10320	20250214	5.23	12510	-13.19	20250103	10320	5.23	20250214	15750	-31.05	20241105	10320	5.23	20250214	0.46	N	136540	500	69 억	1074803	N	N	31	N	N
6	20250328	120857	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10890	50	2	0.46	156140060	14393	75.50	10800	10930	10780	14090	7590	10840	10848.33	8.75	5245	11066	10952	10896	10782	10726	10925	10755	69	3250	500	7800	10	1	12279746	1337	7.47	0.70	12	0.12	1457.00	15561.00	15750	20241105	-30.86	10320	20250214	5.52	12510	-12.95	20250103	10320	5.52	20250214	15750	-30.86	20241105	10320	5.52	20250214	0.46	N	136540	500	69 억	1074803	N	N	31	N	N
7	20250328	110855	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10870	30	2	0.28	95456010	8789	46.10	10800	10930	10780	14090	7590	10840	10860.85	8.75	3265	11066	10952	10896	10782	10726	10925	10755	69	3250	500	7800	10	1	12279746	1335	7.46	0.70	12	0.07	1457.00	15561.00	15750	20241105	-30.98	10320	20250214	5.33	12510	-13.11	20250103	10320	5.33	20250214	15750	-30.98	20241105	10320	5.33	20250214	0.46	N	136540	500	69 억	1074803	N	N	31	N	N
8	20250328	100900	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10900	60	2	0.55	66803720	6157	32.30	10800	10930	10780	14090	7590	10840	10850.04	8.75	1790	11066	10952	10896	10782	10726	10925	10755	69	3250	500	7800	10	1	12279746	1338	7.48	0.70	12	0.05	1457.00	15561.00	15750	20241105	-30.79	10320	20250214	5.62	12510	-12.87	20250103	10320	5.62	20250214	15750	-30.79	20241105	10320	5.62	20250214	0.46	N	136540	500	69 억	1074803	N	N	31	N	N
9	20250328	090905	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10780	-60	5	-0.55	13978070	1293	6.78	10800	10900	10780	14090	7590	10840	10810.57	8.75	-793	11066	10952	10896	10782	10726	10925	10755	69	3250	500	7800	10	1	12279746	1324	7.40	0.69	12	0.01	1457.00	15561.00	15750	20241105	-31.56	10320	20250214	4.46	12510	-13.83	20250103	10320	4.46	20250214	15750	-31.56	20241105	10320	4.46	20250214	0.46	N	136540	500	69 억	1074803	N	N	31	N	N
10	20250327	162132	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10840	-170	5	-1.54	207742665	19064	152.77	11010	11010	10840	14310	7710	11010	10897.12	8.79	-4502	11123	11066	11013	10956	10903	11040	10930	69	3300	500	7920	10	1	12279746	1331	7.44	0.70	12	0.16	1457.00	15561.00	15750	20241105	-31.17	10320	20250214	5.04	12510	-13.35	20250103	10320	5.04	20250214	15750	-31.17	20241105	10320	5.04	20250214	0.46	N	136540	500	69 억	1079378	N	N	31	N	N
11	20250327	150857	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10890	-120	5	-1.09	167486055	15355	123.05	11010	11010	10860	14310	7710	11010	10907.59	8.79	-3722	11123	11066	11013	10956	10903	11040	10930	69	3300	500	7920	10	1	12279746	1337	7.47	0.70	12	0.13	1457.00	15561.00	15750	20241105	-30.86	10320	20250214	5.52	12510	-12.95	20250103	10320	5.52	20250214	15750	-30.86	20241105	10320	5.52	20250214	0.46	N	136540	500	69 억	1079378	N	N	9	N	N
12	20250327	140857	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10920	-90	5	-0.82	156904435	14383	115.26	11010	11010	10860	14310	7710	11010	10909.02	8.79	-3376	11123	11066	11013	10956	10903	11040	10930	69	3300	500	7920	10	1	12279746	1341	7.49	0.70	12	0.12	1457.00	15561.00	15750	20241105	-30.67	10320	20250214	5.81	12510	-12.71	20250103	10320	5.81	20250214	15750	-30.67	20241105	10320	5.81	20250214	0.46	N	136540	500	69 억	1079378	N	N	9	N	N
13	20250327	130853	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10870	-140	5	-1.27	148949000	13652	109.40	11010	11010	10860	14310	7710	11010	10910.42	8.79	-2926	11123	11066	11013	10956	10903	11040	10930	69	3300	500	7920	10	1	12279746	1335	7.46	0.70	12	0.11	1457.00	15561.00	15750	20241105	-30.98	10320	20250214	5.33	12510	-13.11	20250103	10320	5.33	20250214	15750	-30.98	20241105	10320	5.33	20250214	0.46	N	136540	500	69 억	1079378	N	N	9	N	N
14	20250327	120901	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10910	-100	5	-0.91	135019260	12371	99.13	11010	11010	10860	14310	7710	11010	10914.18	8.79	-2180	11123	11066	11013	10956	10903	11040	10930	69	3300	500	7920	10	1	12279746	1340	7.49	0.70	12	0.10	1457.00	15561.00	15750	20241105	-30.73	10320	20250214	5.72	12510	-12.79	20250103	10320	5.72	20250214	15750	-30.73	20241105	10320	5.72	20250214	0.46	N	136540	500	69 억	1079378	N	N	9	N	N
15	20250327	110858	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10890	-120	5	-1.09	123279010	11291	90.48	11010	11010	10860	14310	7710	11010	10918.34	8.79	-1399	11123	11066	11013	10956	10903	11040	10930	69	3300	500	7920	10	1	12279746	1337	7.47	0.70	12	0.09	1457.00	15561.00	15750	20241105	-30.86	10320	20250214	5.52	12510	-12.95	20250103	10320	5.52	20250214	15750	-30.86	20241105	10320	5.52	20250214	0.46	N	136540	500	69 억	1079378	N	N	9	N	N
16	20250327	100853	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10950	-60	5	-0.54	48245670	4402	35.28	11010	11010	10930	14310	7710	11010	10959.94	8.79	-88	11123	11066	11013	10956	10903	11040	10930	69	3300	500	7920	10	1	12279746	1345	7.52	0.70	12	0.04	1457.00	15561.00	15750	20241105	-30.48	10320	20250214	6.10	12510	-12.47	20250103	10320	6.10	20250214	15750	-30.48	20241105	10320	6.10	20250214	0.46	N	136540	500	69 억	1079378	N	N	9	N	N
17	20250327	090858	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10950	-60	5	-0.54	1306740	119	0.95	11010	11010	10950	14310	7710	11010	10981.01	8.79	-59	11123	11066	11013	10956	10903	11040	10930	69	3300	500	7920	10	1	12279746	1345	7.52	0.70	12	0.00	1457.00	15561.00	15750	20241105	-30.48	10320	20250214	6.10	12510	-12.47	20250103	10320	6.10	20250214	15750	-30.48	20241105	10320	6.10	20250214	0.46	N	136540	500	69 억	1079378	N	N	9	N	N
18	20250326	160847	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11010	-50	5	-0.45	137304430	12479	82.09	11060	11070	10960	14370	7750	11060	11002.84	8.71	171	11313	11186	11063	10936	10813	11125	10875	69	3310	500	7960	10	1	12279746	1352	7.24	0.76	12	0.10	1521.00	14561.00	15750	20241105	-30.10	10320	20250214	6.69	12510	-11.99	20250103	10320	6.69	20250214	15750	-30.10	20241105	10320	6.69	20250214	0.46	N	136540	500	69 억	1069224	N	N	9	N	N
19	20250326	150850	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11060	0	3	0.00	93642130	8514	56.01	11060	11070	10960	14370	7750	11060	10998.61	8.71	150	11313	11186	11063	10936	10813	11125	10875	69	3310	500	7960	10	1	12279746	1358	7.27	0.76	12	0.07	1521.00	14561.00	15750	20241105	-29.78	10320	20250214	7.17	12510	-11.59	20250103	10320	7.17	20250214	15750	-29.78	20241105	10320	7.17	20250214	0.46	N	136540	500	69 억	1069224	N	N	25	N	N
20	20250326	140849	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11040	-20	5	-0.18	91376810	8309	54.66	11060	11070	10960	14370	7750	11060	10997.33	8.71	130	11313	11186	11063	10936	10813	11125	10875	69	3310	500	7960	10	1	12279746	1356	7.26	0.76	12	0.07	1521.00	14561.00	15750	20241105	-29.90	10320	20250214	6.98	12510	-11.75	20250103	10320	6.98	20250214	15750	-29.90	20241105	10320	6.98	20250214	0.46	N	136540	500	69 억	1069224	N	N	25	N	N
21	20250326	130849	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11030	-30	5	-0.27	83020810	7552	49.68	11060	11060	10960	14370	7750	11060	10993.22	8.71	-453	11313	11186	11063	10936	10813	11125	10875	69	3310	500	7960	10	1	12279746	1354	7.25	0.76	12	0.06	1521.00	14561.00	15750	20241105	-29.97	10320	20250214	6.88	12510	-11.83	20250103	10320	6.88	20250214	15750	-29.97	20241105	10320	6.88	20250214	0.46	N	136540	500	69 억	1069224	N	N	25	N	N
22	20250326	120854	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11010	-50	5	-0.45	62924970	5727	37.68	11060	11060	10960	14370	7750	11060	10987.42	8.71	-618	11313	11186	11063	10936	10813	11125	10875	69	3310	500	7960	10	1	12279746	1352	7.24	0.76	12	0.05	1521.00	14561.00	15750	20241105	-30.10	10320	20250214	6.69	12510	-11.99	20250103	10320	6.69	20250214	15750	-30.10	20241105	10320	6.69	20250214	0.46	N	136540	500	69 억	1069224	N	N	25	N	N
23	20250326	110850	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11010	-50	5	-0.45	45581370	4148	27.29	11060	11060	10960	14370	7750	11060	10988.76	8.71	-623	11313	11186	11063	10936	10813	11125	10875	69	3310	500	7960	10	1	12279746	1352	7.24	0.76	12	0.03	1521.00	14561.00	15750	20241105	-30.10	10320	20250214	6.69	12510	-11.99	20250103	10320	6.69	20250214	15750	-30.10	20241105	10320	6.69	20250214	0.46	N	136540	500	69 억	1069224	N	N	25	N	N
24	20250326	100851	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10990	-70	5	-0.63	32667170	2973	19.56	11060	11060	10960	14370	7750	11060	10987.95	8.71	-844	11313	11186	11063	10936	10813	11125	10875	69	3310	500	7960	10	1	12279746	1350	7.23	0.75	12	0.02	1521.00	14561.00	15750	20241105	-30.22	10320	20250214	6.49	12510	-12.15	20250103	10320	6.49	20250214	15750	-30.22	20241105	10320	6.49	20250214	0.46	N	136540	500	69 억	1069224	N	N	25	N	N
25	20250326	090850	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11050	-10	5	-0.09	309430	28	0.18	11060	11060	11040	14370	7750	11060	11051.07	8.71	-8	11313	11186	11063	10936	10813	11125	10875	69	3310	500	7960	10	1	12279746	1357	7.26	0.76	12	0.00	1521.00	14561.00	15750	20241105	-29.84	10320	20250214	7.07	12510	-11.67	20250103	10320	7.07	20250214	15750	-29.84	20241105	10320	7.07	20250214	0.46	N	136540	500	69 억	1069224	N	N	25	N	N
26	20250325	160845	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11060	-90	5	-0.81	167869475	15201	100.87	11120	11190	10940	14490	7810	11150	11042.98	8.71	-7048	11263	11206	11133	11076	11003	11235	11105	69	3340	500	8020	10	1	12279746	1358	7.27	0.76	12	0.12	1521.00	14561.00	15750	20241105	-29.78	10320	20250214	7.17	12510	-11.59	20250103	10320	7.17	20250214	15750	-29.78	20241105	10320	7.17	20250214	0.48	N	136540	500	69 억	1069775	N	N	25	N	N
27	20250325	150847	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10990	-160	5	-1.43	161154915	14593	96.83	11120	11190	10940	14490	7810	11150	11043.30	8.71	-6939	11263	11206	11133	11076	11003	11235	11105	69	3340	500	8020	10	1	12279746	1350	7.23	0.75	12	0.12	1521.00	14561.00	15750	20241105	-30.22	10320	20250214	6.49	12510	-12.15	20250103	10320	6.49	20250214	15750	-30.22	20241105	10320	6.49	20250214	0.48	N	136540	500	69 억	1069775	N	N	0	N	N
28	20250325	140843	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10990	-160	5	-1.43	149353695	13520	89.71	11120	11190	10940	14490	7810	11150	11046.87	8.71	-6397	11263	11206	11133	11076	11003	11235	11105	69	3340	500	8020	10	1	12279746	1350	7.23	0.75	12	0.11	1521.00	14561.00	15750	20241105	-30.22	10320	20250214	6.49	12510	-12.15	20250103	10320	6.49	20250214	15750	-30.22	20241105	10320	6.49	20250214	0.48	N	136540	500	69 억	1069775	N	N	0	N	N
29	20250325	130845	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10980	-170	5	-1.52	124504335	11260	74.72	11120	11190	10940	14490	7810	11150	11057.22	8.71	-7116	11263	11206	11133	11076	11003	11235	11105	69	3340	500	8020	10	1	12279746	1348	7.22	0.75	12	0.09	1521.00	14561.00	15750	20241105	-30.29	10320	20250214	6.40	12510	-12.23	20250103	10320	6.40	20250214	15750	-30.29	20241105	10320	6.40	20250214	0.48	N	136540	500	69 억	1069775	N	N	0	N	N
30	20250325	120845	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10950	-200	5	-1.79	111304875	10056	66.73	11120	11190	10940	14490	7810	11150	11068.50	8.71	-6659	11263	11206	11133	11076	11003	11235	11105	69	3340	500	8020	10	1	12279746	1345	7.20	0.75	12	0.08	1521.00	14561.00	15750	20241105	-30.48	10320	20250214	6.10	12510	-12.47	20250103	10320	6.10	20250214	15750	-30.48	20241105	10320	6.10	20250214	0.48	N	136540	500	69 억	1069775	N	N	0	N	N
31	20250325	110844	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11040	-110	5	-0.99	80491020	7251	48.12	11120	11190	11040	14490	7810	11150	11100.68	8.71	-4517	11263	11206	11133	11076	11003	11235	11105	69	3340	500	8020	10	1	12279746	1356	7.26	0.76	12	0.06	1521.00	14561.00	15750	20241105	-29.90	10320	20250214	6.98	12510	-11.75	20250103	10320	6.98	20250214	15750	-29.90	20241105	10320	6.98	20250214	0.48	N	136540	500	69 억	1069775	N	N	0	N	N
32	20250325	100854	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11150	0	3	0.00	28135990	2527	16.77	11120	11190	11100	14490	7810	11150	11134.15	8.71	-921	11263	11206	11133	11076	11003	11235	11105	69	3340	500	8020	10	1	12279746	1369	7.33	0.77	12	0.02	1521.00	14561.00	15750	20241105	-29.21	10320	20250214	8.04	12510	-10.87	20250103	10320	8.04	20250214	15750	-29.21	20241105	10320	8.04	20250214	0.48	N	136540	500	69 억	1069775	N	N	0	N	N
33	20250325	090851	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11190	40	2	0.36	1635520	147	0.98	11120	11190	11100	14490	7810	11150	11125.99	8.71	12	11263	11206	11133	11076	11003	11235	11105	69	3340	500	8020	10	1	12279746	1374	7.36	0.77	12	0.00	1521.00	14561.00	15750	20241105	-28.95	10320	20250214	8.43	12510	-10.55	20250103	10320	8.43	20250214	15750	-28.95	20241105	10320	8.43	20250214	0.48	N	136540	500	69 억	1069775	N	N	0	N	N
34	20250324	160842	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11150	70	2	0.63	167584765	15070	127.17	11080	11190	11060	14400	7760	11080	11120.24	8.68	754	11200	11140	11070	11010	10940	11170	11040	69	3320	500	7970	10	1	12279746	1369	7.33	0.77	12	0.12	1521.00	14561.00	15750	20241105	-29.21	10320	20250214	8.04	12510	-10.87	20250103	10320	8.04	20250214	15750	-29.21	20241105	10320	8.04	20250214	0.48	N	136540	500	69 억	1065469	N	N	0	N	N
35	20250324	150848	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11170	90	2	0.81	124537055	11195	94.47	11080	11190	11060	14400	7760	11080	11124.35	8.68	2898	11200	11140	11070	11010	10940	11170	11040	69	3320	500	7970	10	1	12279746	1372	7.34	0.77	12	0.09	1521.00	14561.00	15750	20241105	-29.08	10320	20250214	8.24	12510	-10.71	20250103	10320	8.24	20250214	15750	-29.08	20241105	10320	8.24	20250214	0.48	N	136540	500	69 억	1065469	N	N	0	N	N
36	20250324	140849	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11120	40	2	0.36	105823935	9518	80.32	11080	11180	11060	14400	7760	11080	11118.30	8.68	2733	11200	11140	11070	11010	10940	11170	11040	69	3320	500	7970	10	1	12279746	1366	7.31	0.76	12	0.08	1521.00	14561.00	15750	20241105	-29.40	10320	20250214	7.75	12510	-11.11	20250103	10320	7.75	20250214	15750	-29.40	20241105	10320	7.75	20250214	0.48	N	136540	500	69 억	1065469	N	N	0	N	N
37	20250324	130848	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11170	90	2	0.81	90211820	8117	68.50	11080	11180	11060	14400	7760	11080	11113.94	8.68	2617	11200	11140	11070	11010	10940	11170	11040	69	3320	500	7970	10	1	12279746	1372	7.34	0.77	12	0.07	1521.00	14561.00	15750	20241105	-29.08	10320	20250214	8.24	12510	-10.71	20250103	10320	8.24	20250214	15750	-29.08	20241105	10320	8.24	20250214	0.48	N	136540	500	69 억	1065469	N	N	0	N	N
38	20250324	120848	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11130	50	2	0.45	80407630	7239	61.09	11080	11170	11060	14400	7760	11080	11107.56	8.68	2170	11200	11140	11070	11010	10940	11170	11040	69	3320	500	7970	10	1	12279746	1367	7.32	0.76	12	0.06	1521.00	14561.00	15750	20241105	-29.33	10320	20250214	7.85	12510	-11.03	20250103	10320	7.85	20250214	15750	-29.33	20241105	10320	7.85	20250214	0.48	N	136540	500	69 억	1065469	N	N	0	N	N
39	20250324	110846	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11100	20	2	0.18	24498150	2208	18.63	11080	11120	11060	14400	7760	11080	11095.18	8.68	166	11200	11140	11070	11010	10940	11170	11040	69	3320	500	7970	10	1	12279746	1363	7.30	0.76	12	0.02	1521.00	14561.00	15750	20241105	-29.52	10320	20250214	7.56	12510	-11.27	20250103	10320	7.56	20250214	15750	-29.52	20241105	10320	7.56	20250214	0.48	N	136540	500	69 억	1065469	N	N	0	N	N
40	20250324	100844	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11080	0	3	0.00	17656220	1591	13.43	11080	11120	11060	14400	7760	11080	11097.56	8.68	255	11200	11140	11070	11010	10940	11170	11040	69	3320	500	7970	10	1	12279746	1361	7.28	0.76	12	0.01	1521.00	14561.00	15750	20241105	-29.65	10320	20250214	7.36	12510	-11.43	20250103	10320	7.36	20250214	15750	-29.65	20241105	10320	7.36	20250214	0.48	N	136540	500	69 억	1065469	N	N	0	N	N
41	20250324	090846	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11060	-20	5	-0.18	4586790	414	3.49	11080	11080	11060	14400	7760	11080	11079.20	8.68	-181	11200	11140	11070	11010	10940	11170	11040	69	3320	500	7970	10	1	12279746	1358	7.27	0.76	12	0.00	1521.00	14561.00	15750	20241105	-29.78	10320	20250214	7.17	12510	-11.59	20250103	10320	7.17	20250214	15750	-29.78	20241105	10320	7.17	20250214	0.48	N	136540	500	69 억	1065469	N	N	0	N	N
42	20250321	160901	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11080	0	3	0.00	130888955	11846	111.14	11050	11130	11000	14400	7760	11080	11049.21	8.61	2767	11140	11110	11060	11030	10980	11125	11045	69	3320	500	7970	10	1	12279746	1361	7.28	0.76	12	0.10	1521.00	14561.00	15750	20241105	-29.65	10320	20250214	7.36	12510	-11.43	20250103	10320	7.36	20250214	15750	-29.65	20241105	10320	7.36	20250214	0.49	N	136540	500	69 억	1057043	N	N	0	N	N
43	20250321	150846	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11070	-10	5	-0.09	128573835	11637	109.18	11050	11130	11000	14400	7760	11080	11048.71	8.61	2692	11140	11110	11060	11030	10980	11125	11045	69	3320	500	7970	10	1	12279746	1359	7.28	0.76	12	0.09	1521.00	14561.00	15750	20241105	-29.71	10320	20250214	7.27	12510	-11.51	20250103	10320	7.27	20250214	15750	-29.71	20241105	10320	7.27	20250214	0.49	N	136540	500	69 억	1057043	N	N	0	N	N
44	20250321	140846	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11060	-20	5	-0.18	118728670	10747	100.83	11050	11130	11000	14400	7760	11080	11047.61	8.61	2452	11140	11110	11060	11030	10980	11125	11045	69	3320	500	7970	10	1	12279746	1358	7.27	0.76	12	0.09	1521.00	14561.00	15750	20241105	-29.78	10320	20250214	7.17	12510	-11.59	20250103	10320	7.17	20250214	15750	-29.78	20241105	10320	7.17	20250214	0.49	N	136540	500	69 억	1057043	N	N	0	N	N
45	20250321	130847	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11070	-10	5	-0.09	107810020	9759	91.56	11050	11130	11000	14400	7760	11080	11047.24	8.61	2521	11140	11110	11060	11030	10980	11125	11045	69	3320	500	7970	10	1	12279746	1359	7.28	0.76	12	0.08	1521.00	14561.00	15750	20241105	-29.71	10320	20250214	7.27	12510	-11.51	20250103	10320	7.27	20250214	15750	-29.71	20241105	10320	7.27	20250214	0.49	N	136540	500	69 억	1057043	N	N	0	N	N
46	20250321	120848	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11100	20	2	0.18	93738115	8491	79.66	11050	11130	11000	14400	7760	11080	11039.70	8.61	2040	11140	11110	11060	11030	10980	11125	11045	69	3320	500	7970	10	1	12279746	1363	7.30	0.76	12	0.07	1521.00	14561.00	15750	20241105	-29.52	10320	20250214	7.56	12510	-11.27	20250103	10320	7.56	20250214	15750	-29.52	20241105	10320	7.56	20250214	0.49	N	136540	500	69 억	1057043	N	N	0	N	N
47	20250321	110847	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11040	-40	5	-0.36	59510235	5400	50.66	11050	11120	11000	14400	7760	11080	11020.41	8.61	-60	11140	11110	11060	11030	10980	11125	11045	69	3320	500	7970	10	1	12279746	1356	7.26	0.76	12	0.04	1521.00	14561.00	15750	20241105	-29.90	10320	20250214	6.98	12510	-11.75	20250103	10320	6.98	20250214	15750	-29.90	20241105	10320	6.98	20250214	0.49	N	136540	500	69 억	1057043	N	N	0	N	N
48	20250321	100848	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11000	-80	5	-0.72	54532995	4950	46.44	11050	11120	11000	14400	7760	11080	11016.77	8.61	-193	11140	11110	11060	11030	10980	11125	11045	69	3320	500	7970	10	1	12279746	1351	7.23	0.76	12	0.04	1521.00	14561.00	15750	20241105	-30.16	10320	20250214	6.59	12510	-12.07	20250103	10320	6.59	20250214	15750	-30.16	20241105	10320	6.59	20250214	0.49	N	136540	500	69 억	1057043	N	N	0	N	N
49	20250321	090852	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11050	-30	5	-0.27	1546120	140	1.31	11050	11050	11030	14400	7760	11080	11043.71	8.61	-128	11140	11110	11060	11030	10980	11125	11045	69	3320	500	7970	10	1	12279746	1357	7.26	0.76	12	0.00	1521.00	14561.00	15750	20241105	-29.84	10320	20250214	7.07	12510	-11.67	20250103	10320	7.07	20250214	15750	-29.84	20241105	10320	7.07	20250214	0.49	N	136540	500	69 억	1057043	N	N	0	N	N
50	20250320	161329	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11080	30	2	0.27	117593535	10659	157.86	11050	11090	11010	14360	7740	11050	11032.32	8.62	-1993	11130	11090	11040	11000	10950	11065	10975	69	3310	500	7950	10	1	12279746	1361	7.28	0.76	12	0.09	1521.00	14561.00	15750	20241105	-29.65	10320	20250214	7.36	12510	-11.43	20250103	10320	7.36	20250214	15750	-29.65	20241105	10320	7.36	20250214	0.48	N	136540	500	69 억	1058807	N	N	22	N	N
51	20250320	150844	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11050	0	3	0.00	113228885	10265	152.03	11050	11090	11010	14360	7740	11050	11030.58	8.62	-2013	11130	11090	11040	11000	10950	11065	10975	69	3310	500	7950	10	1	12279746	1357	7.26	0.76	12	0.08	1521.00	14561.00	15750	20241105	-29.84	10320	20250214	7.07	12510	-11.67	20250103	10320	7.07	20250214	15750	-29.84	20241105	10320	7.07	20250214	0.48	N	136540	500	69 억	1058807	N	N	22	N	N
52	20250320	140848	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11040	-10	5	-0.09	98549440	8935	132.33	11050	11090	11010	14360	7740	11050	11029.60	8.62	-2344	11130	11090	11040	11000	10950	11065	10975	69	3310	500	7950	10	1	12279746	1356	7.26	0.76	12	0.07	1521.00	14561.00	15750	20241105	-29.90	10320	20250214	6.98	12510	-11.75	20250103	10320	6.98	20250214	15750	-29.90	20241105	10320	6.98	20250214	0.48	N	136540	500	69 억	1058807	N	N	22	N	N
53	20250320	130847	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11020	-30	5	-0.27	87957850	7974	118.10	11050	11090	11010	14360	7740	11050	11030.58	8.62	-2193	11130	11090	11040	11000	10950	11065	10975	69	3310	500	7950	10	1	12279746	1353	7.25	0.76	12	0.06	1521.00	14561.00	15750	20241105	-30.03	10320	20250214	6.78	12510	-11.91	20250103	10320	6.78	20250214	15750	-30.03	20241105	10320	6.78	20250214	0.48	N	136540	500	69 억	1058807	N	N	22	N	N
54	20250320	120844	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11060	10	2	0.09	52688170	4776	70.73	11050	11090	11010	14360	7740	11050	11031.86	8.62	-342	11130	11090	11040	11000	10950	11065	10975	69	3310	500	7950	10	1	12279746	1358	7.27	0.76	12	0.04	1521.00	14561.00	15750	20241105	-29.78	10320	20250214	7.17	12510	-11.59	20250103	10320	7.17	20250214	15750	-29.78	20241105	10320	7.17	20250214	0.48	N	136540	500	69 억	1058807	N	N	22	N	N
55	20250320	110846	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11050	0	3	0.00	32242520	2924	43.31	11050	11090	11010	14360	7740	11050	11026.85	8.62	202	11130	11090	11040	11000	10950	11065	10975	69	3310	500	7950	10	1	12279746	1357	7.26	0.76	12	0.02	1521.00	14561.00	15750	20241105	-29.84	10320	20250214	7.07	12510	-11.67	20250103	10320	7.07	20250214	15750	-29.84	20241105	10320	7.07	20250214	0.48	N	136540	500	69 억	1058807	N	N	22	N	N
56	20250320	100843	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11090	40	2	0.36	24705650	2241	33.19	11050	11090	11010	14360	7740	11050	11024.39	8.62	260	11130	11090	11040	11000	10950	11065	10975	69	3310	500	7950	10	1	12279746	1362	7.29	0.76	12	0.02	1521.00	14561.00	15750	20241105	-29.59	10320	20250214	7.46	12510	-11.35	20250103	10320	7.46	20250214	15750	-29.59	20241105	10320	7.46	20250214	0.48	N	136540	500	69 억	1058807	N	N	22	N	N
57	20250320	090848	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11050	0	3	0.00	18789790	1705	25.25	11050	11050	11010	14360	7740	11050	11020.40	8.62	124	11130	11090	11040	11000	10950	11065	10975	69	3310	500	7950	10	1	12279746	1357	7.26	0.76	12	0.01	1521.00	14561.00	15750	20241105	-29.84	10320	20250214	7.07	12510	-11.67	20250103	10320	7.07	20250214	15750	-29.84	20241105	10320	7.07	20250214	0.48	N	136540	500	69 억	1058807	N	N	22	N	N
58	20250319	160841	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11050	-10	5	-0.09	74375910	6747	66.13	11060	11080	10990	14370	7750	11060	11023.55	8.57	-1676	11180	11120	11050	10990	10920	11150	11020	69	3310	500	7960	10	1	12279746	1357	7.26	0.76	12	0.05	1521.00	14561.00	15750	20241105	-29.84	10320	20250214	7.07	12510	-11.67	20250103	10320	7.07	20250214	15750	-29.84	20241105	10320	7.07	20250214	0.47	N	136540	500	69 억	1052250	N	N	22	N	N
59	20250319	150843	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11030	-30	5	-0.27	60709210	5507	53.98	11060	11080	10990	14370	7750	11060	11024.01	8.57	-1713	11180	11120	11050	10990	10920	11150	11020	69	3310	500	7960	10	1	12279746	1354	7.25	0.76	12	0.04	1521.00	14561.00	15750	20241105	-29.97	10320	20250214	6.88	12510	-11.83	20250103	10320	6.88	20250214	15750	-29.97	20241105	10320	6.88	20250214	0.47	N	136540	500	69 억	1052250	N	N	14	N	N
60	20250319	140845	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11000	-60	5	-0.54	50149240	4550	44.60	11060	11080	10990	14370	7750	11060	11021.81	8.57	-1685	11180	11120	11050	10990	10920	11150	11020	69	3310	500	7960	10	1	12279746	1351	7.23	0.76	12	0.04	1521.00	14561.00	15750	20241105	-30.16	10320	20250214	6.59	12510	-12.07	20250103	10320	6.59	20250214	15750	-30.16	20241105	10320	6.59	20250214	0.47	N	136540	500	69 억	1052250	N	N	14	N	N
61	20250319	130842	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11020	-40	5	-0.36	31213630	2830	27.74	11060	11080	10990	14370	7750	11060	11029.55	8.57	-1336	11180	11120	11050	10990	10920	11150	11020	69	3310	500	7960	10	1	12279746	1353	7.25	0.76	12	0.02	1521.00	14561.00	15750	20241105	-30.03	10320	20250214	6.78	12510	-11.91	20250103	10320	6.78	20250214	15750	-30.03	20241105	10320	6.78	20250214	0.47	N	136540	500	69 억	1052250	N	N	14	N	N
62	20250319	120843	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11040	-20	5	-0.18	28003300	2539	24.89	11060	11080	10990	14370	7750	11060	11029.26	8.57	-1314	11180	11120	11050	10990	10920	11150	11020	69	3310	500	7960	10	1	12279746	1356	7.26	0.76	12	0.02	1521.00	14561.00	15750	20241105	-29.90	10320	20250214	6.98	12510	-11.75	20250103	10320	6.98	20250214	15750	-29.90	20241105	10320	6.98	20250214	0.47	N	136540	500	69 억	1052250	N	N	14	N	N
63	20250319	110843	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11060	0	3	0.00	22145490	2008	19.68	11060	11080	10990	14370	7750	11060	11028.63	8.57	-1217	11180	11120	11050	10990	10920	11150	11020	69	3310	500	7960	10	1	12279746	1358	7.27	0.76	12	0.02	1521.00	14561.00	15750	20241105	-29.78	10320	20250214	7.17	12510	-11.59	20250103	10320	7.17	20250214	15750	-29.78	20241105	10320	7.17	20250214	0.47	N	136540	500	69 억	1052250	N	N	14	N	N
64	20250319	100844	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11050	-10	5	-0.09	12671920	1150	11.27	11060	11080	10990	14370	7750	11060	11019.06	8.57	-669	11180	11120	11050	10990	10920	11150	11020	69	3310	500	7960	10	1	12279746	1357	7.26	0.76	12	0.01	1521.00	14561.00	15750	20241105	-29.84	10320	20250214	7.07	12510	-11.67	20250103	10320	7.07	20250214	15750	-29.84	20241105	10320	7.07	20250214	0.47	N	136540	500	69 억	1052250	N	N	14	N	N
65	20250319	090846	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11050	-10	5	-0.09	1691860	153	1.50	11060	11080	11050	14370	7750	11060	11057.91	8.57	-151	11180	11120	11050	10990	10920	11150	11020	69	3310	500	7960	10	1	12279746	1357	7.26	0.76	12	0.00	1521.00	14561.00	15750	20241105	-29.84	10320	20250214	7.07	12510	-11.67	20250103	10320	7.07	20250214	15750	-29.84	20241105	10320	7.07	20250214	0.47	N	136540	500	69 억	1052250	N	N	14	N	N
66	20250318	160839	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11060	20	2	0.18	112414430	10201	167.61	11020	11110	10980	14350	7730	11040	11019.36	8.59	-2694	11186	11112	11026	10952	10866	11150	10990	69	3310	500	7940	10	1	12279746	1358	7.27	0.76	12	0.08	1521.00	14561.00	15750	20241105	-29.78	10320	20250214	7.17	12510	-11.59	20250103	10320	7.17	20250214	15750	-29.78	20241105	10320	7.17	20250214	0.47	N	136540	500	69 억	1054699	N	N	14	N	N
67	20250318	150843	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11000	-40	5	-0.36	104879780	9519	156.41	11020	11110	10980	14350	7730	11040	11017.94	8.59	-2509	11186	11112	11026	10952	10866	11150	10990	69	3310	500	7940	10	1	12279746	1351	7.23	0.76	12	0.08	1521.00	14561.00	15750	20241105	-30.16	10320	20250214	6.59	12510	-12.07	20250103	10320	6.59	20250214	15750	-30.16	20241105	10320	6.59	20250214	0.47	N	136540	500	69 억	1054699	N	N	0	N	N
68	20250318	140840	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10990	-50	5	-0.45	92880840	8427	138.47	11020	11110	10980	14350	7730	11040	11021.82	8.59	-2318	11186	11112	11026	10952	10866	11150	10990	69	3310	500	7940	10	1	12279746	1350	7.23	0.75	12	0.07	1521.00	14561.00	15750	20241105	-30.22	10320	20250214	6.49	12510	-12.15	20250103	10320	6.49	20250214	15750	-30.22	20241105	10320	6.49	20250214	0.47	N	136540	500	69 억	1054699	N	N	0	N	N
69	20250318	130840	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11000	-40	5	-0.36	51738700	4689	77.05	11020	11110	10990	14350	7730	11040	11034.06	8.59	-1859	11186	11112	11026	10952	10866	11150	10990	69	3310	500	7940	10	1	12279746	1351	7.23	0.76	12	0.04	1521.00	14561.00	15750	20241105	-30.16	10320	20250214	6.59	12510	-12.07	20250103	10320	6.59	20250214	15750	-30.16	20241105	10320	6.59	20250214	0.47	N	136540	500	69 억	1054699	N	N	0	N	N
70	20250318	120841	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11000	-40	5	-0.36	45348755	4108	67.50	11020	11110	10990	14350	7730	11040	11039.13	8.59	-1743	11186	11112	11026	10952	10866	11150	10990	69	3310	500	7940	10	1	12279746	1351	7.23	0.76	12	0.03	1521.00	14561.00	15750	20241105	-30.16	10320	20250214	6.59	12510	-12.07	20250103	10320	6.59	20250214	15750	-30.16	20241105	10320	6.59	20250214	0.47	N	136540	500	69 억	1054699	N	N	0	N	N
71	20250318	110838	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11000	-40	5	-0.36	40706480	3686	60.57	11020	11110	10990	14350	7730	11040	11043.54	8.59	-1543	11186	11112	11026	10952	10866	11150	10990	69	3310	500	7940	10	1	12279746	1351	7.23	0.76	12	0.03	1521.00	14561.00	15750	20241105	-30.16	10320	20250214	6.59	12510	-12.07	20250103	10320	6.59	20250214	15750	-30.16	20241105	10320	6.59	20250214	0.47	N	136540	500	69 억	1054699	N	N	0	N	N
72	20250318	100842	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10990	-50	5	-0.45	38869360	3519	57.82	11020	11110	10990	14350	7730	11040	11045.57	8.59	-1417	11186	11112	11026	10952	10866	11150	10990	69	3310	500	7940	10	1	12279746	1350	7.23	0.75	12	0.03	1521.00	14561.00	15750	20241105	-30.22	10320	20250214	6.49	12510	-12.15	20250103	10320	6.49	20250214	15750	-30.22	20241105	10320	6.49	20250214	0.47	N	136540	500	69 억	1054699	N	N	0	N	N
73	20250318	090844	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11040	0	3	0.00	4429030	401	6.59	11020	11110	11000	14350	7730	11040	11044.96	8.59	-106	11186	11112	11026	10952	10866	11150	10990	69	3310	500	7940	10	1	12279746	1356	7.26	0.76	12	0.00	1521.00	14561.00	15750	20241105	-29.90	10320	20250214	6.98	12510	-11.75	20250103	10320	6.98	20250214	15750	-29.90	20241105	10320	6.98	20250214	0.47	N	136540	500	69 억	1054699	N	N	0	N	N
74	20250317	160838	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11040	40	2	0.36	66391910	6026	47.08	11000	11100	10940	14300	7700	11000	11017.58	8.59	-344	11113	11056	10993	10936	10873	11060	10940	69	3300	500	7920	10	1	12279746	1356	7.26	0.76	12	0.05	1521.00	14561.00	15750	20241105	-29.90	10320	20250214	6.98	12510	-11.75	20250103	10320	6.98	20250214	15750	-29.90	20241105	10320	6.98	20250214	0.47	N	136540	500	69 억	1054798	N	N	1	N	N
75	20250317	150837	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11040	40	2	0.36	56449400	5125	40.04	11000	11100	10940	14300	7700	11000	11014.52	8.59	-338	11113	11056	10993	10936	10873	11060	10940	69	3300	500	7920	10	1	12279746	1356	7.26	0.76	12	0.04	1521.00	14561.00	15750	20241105	-29.90	10320	20250214	6.98	12510	-11.75	20250103	10320	6.98	20250214	15750	-29.90	20241105	10320	6.98	20250214	0.47	N	136540	500	69 억	1054798	N	N	1	N	N
76	20250317	140839	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11050	50	2	0.45	48128925	4371	34.15	11000	11100	10940	14300	7700	11000	11010.96	8.59	-455	11113	11056	10993	10936	10873	11060	10940	69	3300	500	7920	10	1	12279746	1357	7.26	0.76	12	0.04	1521.00	14561.00	15750	20241105	-29.84	10320	20250214	7.07	12510	-11.67	20250103	10320	7.07	20250214	15750	-29.84	20241105	10320	7.07	20250214	0.47	N	136540	500	69 억	1054798	N	N	1	N	N
77	20250317	130838	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11030	30	2	0.27	39239795	3565	27.85	11000	11100	10940	14300	7700	11000	11006.96	8.59	-449	11113	11056	10993	10936	10873	11060	10940	69	3300	500	7920	10	1	12279746	1354	7.25	0.76	12	0.03	1521.00	14561.00	15750	20241105	-29.97	10320	20250214	6.88	12510	-11.83	20250103	10320	6.88	20250214	15750	-29.97	20241105	10320	6.88	20250214	0.47	N	136540	500	69 억	1054798	N	N	1	N	N
78	20250317	120837	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11000	0	3	0.00	37171325	3377	26.38	11000	11100	10940	14300	7700	11000	11007.20	8.59	-421	11113	11056	10993	10936	10873	11060	10940	69	3300	500	7920	10	1	12279746	1351	7.23	0.76	12	0.03	1521.00	14561.00	15750	20241105	-30.16	10320	20250214	6.59	12510	-12.07	20250103	10320	6.59	20250214	15750	-30.16	20241105	10320	6.59	20250214	0.47	N	136540	500	69 억	1054798	N	N	1	N	N
79	20250317	110838	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11030	30	2	0.27	26293585	2389	18.66	11000	11100	10940	14300	7700	11000	11006.11	8.59	-394	11113	11056	10993	10936	10873	11060	10940	69	3300	500	7920	10	1	12279746	1354	7.25	0.76	12	0.02	1521.00	14561.00	15750	20241105	-29.97	10320	20250214	6.88	12510	-11.83	20250103	10320	6.88	20250214	15750	-29.97	20241105	10320	6.88	20250214	0.47	N	136540	500	69 억	1054798	N	N	1	N	N
80	20250317	100837	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11030	30	2	0.27	20653085	1878	14.67	11000	11100	10940	14300	7700	11000	10997.38	8.59	-145	11113	11056	10993	10936	10873	11060	10940	69	3300	500	7920	10	1	12279746	1354	7.25	0.76	12	0.02	1521.00	14561.00	15750	20241105	-29.97	10320	20250214	6.88	12510	-11.83	20250103	10320	6.88	20250214	15750	-29.97	20241105	10320	6.88	20250214	0.47	N	136540	500	69 억	1054798	N	N	1	N	N
81	20250317	090839	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11090	90	2	0.82	5819670	529	4.13	11000	11100	10950	14300	7700	11000	11001.27	8.59	17	11113	11056	10993	10936	10873	11060	10940	69	3300	500	7920	10	1	12279746	1362	7.29	0.76	12	0.00	1521.00	14561.00	15750	20241105	-29.59	10320	20250214	7.46	12510	-11.35	20250103	10320	7.46	20250214	15750	-29.59	20241105	10320	7.46	20250214	0.47	N	136540	500	69 억	1054798	N	N	1	N	N
82	20250314	160834	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11000	10	2	0.09	140390410	12790	157.57	11000	11050	10930	14280	7700	10990	10976.58	8.59	-409	11123	11056	11003	10936	10883	11030	10910	69	3290	500	7910	10	1	12279746	1351	7.23	0.76	12	0.10	1521.00	14561.00	15750	20241105	-30.16	10320	20250214	6.59	12510	-12.07	20250103	10320	6.59	20250214	15750	-30.16	20241105	10320	6.59	20250214	0.48	N	136540	500	69 억	1055044	N	N	1	N	N
83	20250314	150840	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10940	-50	5	-0.45	126939375	11564	142.47	11000	11050	10930	14280	7700	10990	10977.12	8.59	-625	11123	11056	11003	10936	10883	11030	10910	69	3290	500	7910	10	1	12279746	1343	7.19	0.75	12	0.09	1521.00	14561.00	15750	20241105	-30.54	10320	20250214	6.01	12510	-12.55	20250103	10320	6.01	20250214	15750	-30.54	20241105	10320	6.01	20250214	0.48	N	136540	500	69 억	1055044	N	N	3	N	N
84	20250314	140835	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10990	0	3	0.00	79203480	7205	88.76	11000	11050	10930	14280	7700	10990	10992.85	8.59	-1658	11123	11056	11003	10936	10883	11030	10910	69	3290	500	7910	10	1	12279746	1350	7.23	0.75	12	0.06	1521.00	14561.00	15750	20241105	-30.22	10320	20250214	6.49	12510	-12.15	20250103	10320	6.49	20250214	15750	-30.22	20241105	10320	6.49	20250214	0.48	N	136540	500	69 억	1055044	N	N	3	N	N
85	20250314	130833	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11030	40	2	0.36	33438430	3038	37.43	11000	11050	10930	14280	7700	10990	11006.72	8.59	218	11123	11056	11003	10936	10883	11030	10910	69	3290	500	7910	10	1	12279746	1354	7.25	0.76	12	0.02	1521.00	14561.00	15750	20241105	-29.97	10320	20250214	6.88	12510	-11.83	20250103	10320	6.88	20250214	15750	-29.97	20241105	10320	6.88	20250214	0.48	N	136540	500	69 억	1055044	N	N	3	N	N
86	20250314	120837	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11010	20	2	0.18	28265610	2569	31.65	11000	11040	10930	14280	7700	10990	11002.57	8.59	144	11123	11056	11003	10936	10883	11030	10910	69	3290	500	7910	10	1	12279746	1352	7.24	0.76	12	0.02	1521.00	14561.00	15750	20241105	-30.10	10320	20250214	6.69	12510	-11.99	20250103	10320	6.69	20250214	15750	-30.10	20241105	10320	6.69	20250214	0.48	N	136540	500	69 억	1055044	N	N	3	N	N
87	20250314	110835	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11020	30	2	0.27	15500830	1409	17.36	11000	11040	10930	14280	7700	10990	11001.30	8.59	84	11123	11056	11003	10936	10883	11030	10910	69	3290	500	7910	10	1	12279746	1353	7.25	0.76	12	0.01	1521.00	14561.00	15750	20241105	-30.03	10320	20250214	6.78	12510	-11.91	20250103	10320	6.78	20250214	15750	-30.03	20241105	10320	6.78	20250214	0.48	N	136540	500	69 억	1055044	N	N	3	N	N
88	20250314	100835	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10990	0	3	0.00	9949320	905	11.15	11000	11040	10930	14280	7700	10990	10993.72	8.59	136	11123	11056	11003	10936	10883	11030	10910	69	3290	500	7910	10	1	12279746	1350	7.23	0.75	12	0.01	1521.00	14561.00	15750	20241105	-30.22	10320	20250214	6.49	12510	-12.15	20250103	10320	6.49	20250214	15750	-30.22	20241105	10320	6.49	20250214	0.48	N	136540	500	69 억	1055044	N	N	3	N	N
89	20250314	090839	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10970	-20	5	-0.18	1204780	110	1.36	11000	11000	10930	14280	7700	10990	10952.55	8.59	43	11123	11056	11003	10936	10883	11030	10910	69	3290	500	7910	10	1	12279746	1347	7.21	0.75	12	0.00	1521.00	14561.00	15750	20241105	-30.35	10320	20250214	6.30	12510	-12.31	20250103	10320	6.30	20250214	15750	-30.35	20241105	10320	6.30	20250214	0.48	N	136540	500	69 억	1055044	N	N	3	N	N
90	20250313	160829	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10990	-10	5	-0.09	89162490	8111	59.31	11000	11070	10950	14300	7700	11000	10992.79	8.56	-4884	11146	11072	10946	10872	10746	11110	10910	69	3300	500	7920	10	1	12279746	1350	7.23	0.75	12	0.07	1521.00	14561.00	15750	20241105	-30.22	10320	20250214	6.49	12510	-12.15	20250103	10320	6.49	20250214	15750	-30.22	20241105	10320	6.49	20250214	0.49	N	136540	500	69 억	1051692	N	N	3	N	N
91	20250313	150830	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11000	0	3	0.00	79545940	7236	52.91	11000	11070	10950	14300	7700	11000	10993.08	8.56	-4109	11146	11072	10946	10872	10746	11110	10910	69	3300	500	7920	10	1	12279746	1351	7.23	0.76	12	0.06	1521.00	14561.00	15750	20241105	-30.16	10320	20250214	6.59	12510	-12.07	20250103	10320	6.59	20250214	15750	-30.16	20241105	10320	6.59	20250214	0.49	N	136540	500	69 억	1051692	N	N	23	N	N
92	20250313	140829	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11000	0	3	0.00	75536580	6871	50.24	11000	11070	10950	14300	7700	11000	10993.54	8.56	-3995	11146	11072	10946	10872	10746	11110	10910	69	3300	500	7920	10	1	12279746	1351	7.23	0.76	12	0.06	1521.00	14561.00	15750	20241105	-30.16	10320	20250214	6.59	12510	-12.07	20250103	10320	6.59	20250214	15750	-30.16	20241105	10320	6.59	20250214	0.49	N	136540	500	69 억	1051692	N	N	23	N	N
93	20250313	130830	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10970	-30	5	-0.27	70351160	6399	46.79	11000	11070	10950	14300	7700	11000	10994.09	8.56	-3811	11146	11072	10946	10872	10746	11110	10910	69	3300	500	7920	10	1	12279746	1347	7.21	0.75	12	0.05	1521.00	14561.00	15750	20241105	-30.35	10320	20250214	6.30	12510	-12.31	20250103	10320	6.30	20250214	15750	-30.35	20241105	10320	6.30	20250214	0.49	N	136540	500	69 억	1051692	N	N	23	N	N
94	20250313	120830	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11000	0	3	0.00	27542630	2503	18.30	11000	11070	10950	14300	7700	11000	11003.85	8.56	-494	11146	11072	10946	10872	10746	11110	10910	69	3300	500	7920	10	1	12279746	1351	7.23	0.76	12	0.02	1521.00	14561.00	15750	20241105	-30.16	10320	20250214	6.59	12510	-12.07	20250103	10320	6.59	20250214	15750	-30.16	20241105	10320	6.59	20250214	0.49	N	136540	500	69 억	1051692	N	N	23	N	N
95	20250313	110831	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11000	0	3	0.00	21335670	1939	14.18	11000	11070	10950	14300	7700	11000	11003.44	8.56	-525	11146	11072	10946	10872	10746	11110	10910	69	3300	500	7920	10	1	12279746	1351	7.23	0.76	12	0.02	1521.00	14561.00	15750	20241105	-30.16	10320	20250214	6.59	12510	-12.07	20250103	10320	6.59	20250214	15750	-30.16	20241105	10320	6.59	20250214	0.49	N	136540	500	69 억	1051692	N	N	23	N	N
96	20250313	100829	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11000	0	3	0.00	13558060	1232	9.01	11000	11070	10950	14300	7700	11000	11004.92	8.56	-275	11146	11072	10946	10872	10746	11110	10910	69	3300	500	7920	10	1	12279746	1351	7.23	0.76	12	0.01	1521.00	14561.00	15750	20241105	-30.16	10320	20250214	6.59	12510	-12.07	20250103	10320	6.59	20250214	15750	-30.16	20241105	10320	6.59	20250214	0.49	N	136540	500	69 억	1051692	N	N	23	N	N
97	20250313	090831	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11000	0	3	0.00	4355980	397	2.90	11000	11000	10950	14300	7700	11000	10972.24	8.56	231	11146	11072	10946	10872	10746	11110	10910	69	3300	500	7920	10	1	12279746	1351	7.23	0.76	12	0.00	1521.00	14561.00	15750	20241105	-30.16	10320	20250214	6.59	12510	-12.07	20250103	10320	6.59	20250214	15750	-30.16	20241105	10320	6.59	20250214	0.49	N	136540	500	69 억	1051692	N	N	23	N	N
98	20250312	160825	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11000	120	2	1.10	149744955	13675	115.43	10840	11020	10820	14140	7620	10880	10950.27	8.51	7251	11086	10982	10836	10732	10586	11035	10785	69	3260	500	7830	10	1	12279746	1351	7.23	0.76	12	0.11	1521.00	14561.00	15750	20241105	-30.16	10320	20250214	6.59	12510	-12.07	20250103	10320	6.59	20250214	15750	-30.16	20241105	10320	6.59	20250214	0.49	N	136540	500	69 억	1044429	N	N	23	N	N
99	20250312	150826	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10990	110	2	1.01	146083565	13342	112.62	10840	11020	10820	14140	7620	10880	10949.15	8.51	7259	11086	10982	10836	10732	10586	11035	10785	69	3260	500	7830	10	1	12279746	1350	7.23	0.75	12	0.11	1521.00	14561.00	15750	20241105	-30.22	10320	20250214	6.49	12510	-12.15	20250103	10320	6.49	20250214	15750	-30.22	20241105	10320	6.49	20250214	0.49	N	136540	500	69 억	1044429	N	N	35	N	N
100	20250312	140825	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10990	110	2	1.01	88343850	8083	68.23	10840	11020	10820	14140	7620	10880	10929.59	8.51	5065	11086	10982	10836	10732	10586	11035	10785	69	3260	500	7830	10	1	12279746	1350	7.23	0.75	12	0.07	1521.00	14561.00	15750	20241105	-30.22	10320	20250214	6.49	12510	-12.15	20250103	10320	6.49	20250214	15750	-30.22	20241105	10320	6.49	20250214	0.49	N	136540	500	69 억	1044429	N	N	35	N	N
101	20250312	130824	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10950	70	2	0.64	53358510	4900	41.36	10840	10970	10820	14140	7620	10880	10889.49	8.51	2551	11086	10982	10836	10732	10586	11035	10785	69	3260	500	7830	10	1	12279746	1345	7.20	0.75	12	0.04	1521.00	14561.00	15750	20241105	-30.48	10320	20250214	6.10	12510	-12.47	20250103	10320	6.10	20250214	15750	-30.48	20241105	10320	6.10	20250214	0.49	N	136540	500	69 억	1044429	N	N	35	N	N
102	20250312	120827	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10930	50	2	0.46	48853020	4488	37.88	10840	10970	10820	14140	7620	10880	10885.25	8.51	2629	11086	10982	10836	10732	10586	11035	10785	69	3260	500	7830	10	1	12279746	1342	7.19	0.75	12	0.04	1521.00	14561.00	15750	20241105	-30.60	10320	20250214	5.91	12510	-12.63	20250103	10320	5.91	20250214	15750	-30.60	20241105	10320	5.91	20250214	0.49	N	136540	500	69 억	1044429	N	N	35	N	N
103	20250312	110821	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10930	50	2	0.46	46538420	4276	36.09	10840	10970	10820	14140	7620	10880	10883.63	8.51	2777	11086	10982	10836	10732	10586	11035	10785	69	3260	500	7830	10	1	12279746	1342	7.19	0.75	12	0.03	1521.00	14561.00	15750	20241105	-30.60	10320	20250214	5.91	12510	-12.63	20250103	10320	5.91	20250214	15750	-30.60	20241105	10320	5.91	20250214	0.49	N	136540	500	69 억	1044429	N	N	35	N	N
104	20250312	100823	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10950	70	2	0.64	38582620	3547	29.94	10840	10970	10820	14140	7620	10880	10877.54	8.51	2443	11086	10982	10836	10732	10586	11035	10785	69	3260	500	7830	10	1	12279746	1345	7.20	0.75	12	0.03	1521.00	14561.00	15750	20241105	-30.48	10320	20250214	6.10	12510	-12.47	20250103	10320	6.10	20250214	15750	-30.48	20241105	10320	6.10	20250214	0.49	N	136540	500	69 억	1044429	N	N	35	N	N
105	20250312	090829	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10950	70	2	0.64	26295860	2424	20.46	10840	10950	10820	14140	7620	10880	10848.13	8.51	2017	11086	10982	10836	10732	10586	11035	10785	69	3260	500	7830	10	1	12279746	1345	7.20	0.75	12	0.02	1521.00	14561.00	15750	20241105	-30.48	10320	20250214	6.10	12510	-12.47	20250103	10320	6.10	20250214	15750	-30.48	20241105	10320	6.10	20250214	0.49	N	136540	500	69 억	1044429	N	N	35	N	N
106	20250311	160818	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10880	-50	5	-0.46	128032435	11847	70.09	10790	10940	10690	14200	7660	10930	10807.16	8.52	-1130	11196	11062	10976	10842	10756	11020	10800	69	3270	500	7860	10	1	12279746	1336	7.15	0.75	12	0.10	1521.00	14561.00	15750	20241105	-30.92	10320	20250214	5.43	12510	-13.03	20250103	10320	5.43	20250214	15750	-30.92	20241105	10320	5.43	20250214	0.49	N	136540	500	69 억	1045651	N	N	35	N	N
107	20250311	150822	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10890	-40	5	-0.37	126683315	11723	69.36	10790	10940	10690	14200	7660	10930	10806.39	8.52	-1110	11196	11062	10976	10842	10756	11020	10800	69	3270	500	7860	10	1	12279746	1337	7.16	0.75	12	0.10	1521.00	14561.00	15750	20241105	-30.86	10320	20250214	5.52	12510	-12.95	20250103	10320	5.52	20250214	15750	-30.86	20241105	10320	5.52	20250214	0.49	N	136540	500	69 억	1045651	N	N	0	N	N
108	20250311	140822	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10930	0	3	0.00	121706705	11266	66.65	10790	10930	10690	14200	7660	10930	10803.01	8.52	-1061	11196	11062	10976	10842	10756	11020	10800	69	3270	500	7860	10	1	12279746	1342	7.19	0.75	12	0.09	1521.00	14561.00	15750	20241105	-30.60	10320	20250214	5.91	12510	-12.63	20250103	10320	5.91	20250214	15750	-30.60	20241105	10320	5.91	20250214	0.49	N	136540	500	69 억	1045651	N	N	0	N	N
109	20250311	130822	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10810	-120	5	-1.10	96558945	8959	53.01	10790	10880	10690	14200	7660	10930	10777.87	8.52	-2875	11196	11062	10976	10842	10756	11020	10800	69	3270	500	7860	10	1	12279746	1327	7.11	0.74	12	0.07	1521.00	14561.00	15750	20241105	-31.37	10320	20250214	4.75	12510	-13.59	20250103	10320	4.75	20250214	15750	-31.37	20241105	10320	4.75	20250214	0.49	N	136540	500	69 억	1045651	N	N	0	N	N
110	20250311	120820	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10820	-110	5	-1.01	88837915	8245	48.78	10790	10880	10690	14200	7660	10930	10774.76	8.52	-3246	11196	11062	10976	10842	10756	11020	10800	69	3270	500	7860	10	1	12279746	1329	7.11	0.74	12	0.07	1521.00	14561.00	15750	20241105	-31.30	10320	20250214	4.84	12510	-13.51	20250103	10320	4.84	20250214	15750	-31.30	20241105	10320	4.84	20250214	0.49	N	136540	500	69 억	1045651	N	N	0	N	N
111	20250311	110820	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10800	-130	5	-1.19	83787425	7778	46.02	10790	10880	10690	14200	7660	10930	10772.36	8.52	-3300	11196	11062	10976	10842	10756	11020	10800	69	3270	500	7860	10	1	12279746	1326	7.10	0.74	12	0.06	1521.00	14561.00	15750	20241105	-31.43	10320	20250214	4.65	12510	-13.67	20250103	10320	4.65	20250214	15750	-31.43	20241105	10320	4.65	20250214	0.49	N	136540	500	69 억	1045651	N	N	0	N	N
112	20250311	100822	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10740	-190	5	-1.74	60641635	5637	33.35	10790	10880	10690	14200	7660	10930	10757.79	8.52	-2227	11196	11062	10976	10842	10756	11020	10800	69	3270	500	7860	10	1	12279746	1319	7.06	0.74	12	0.05	1521.00	14561.00	15750	20241105	-31.81	10320	20250214	4.07	12510	-14.15	20250103	10320	4.07	20250214	15750	-31.81	20241105	10320	4.07	20250214	0.49	N	136540	500	69 억	1045651	N	N	0	N	N
113	20250311	090822	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10720	-210	5	-1.92	18888830	1759	10.41	10790	10790	10690	14200	7660	10930	10738.39	8.52	-883	11196	11062	10976	10842	10756	11020	10800	69	3270	500	7860	10	1	12279746	1316	7.05	0.74	12	0.01	1521.00	14561.00	15750	20241105	-31.94	10320	20250214	3.88	12510	-14.31	20250103	10320	3.88	20250214	15750	-31.94	20241105	10320	3.88	20250214	0.49	N	136540	500	69 억	1045651	N	N	0	N	N
114	20250310	160814	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10930	-140	5	-1.26	184733915	16899	87.50	11100	11110	10890	14390	7750	11070	10931.65	8.53	-1679	11396	11232	11106	10942	10816	11170	10880	69	3320	500	7970	10	1	12279746	1342	7.19	0.75	12	0.14	1521.00	14561.00	15750	20241105	-30.60	10320	20250214	5.91	12510	-12.63	20250103	10320	5.91	20250214	15750	-30.60	20241105	10320	5.91	20250214	0.47	N	136540	500	69 억	1047287	N	N	2	N	N
115	20250310	150820	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10920	-150	5	-1.36	162219675	14835	76.81	11100	11110	10890	14390	7750	11070	10934.93	8.53	-64	11396	11232	11106	10942	10816	11170	10880	69	3320	500	7970	10	1	12279746	1341	7.18	0.75	12	0.12	1521.00	14561.00	15750	20241105	-30.67	10320	20250214	5.81	12510	-12.71	20250103	10320	5.81	20250214	15750	-30.67	20241105	10320	5.81	20250214	0.47	N	136540	500	69 억	1047287	N	N	2	N	N
116	20250310	140818	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10940	-130	5	-1.17	132712935	12134	62.82	11100	11110	10890	14390	7750	11070	10937.28	8.53	1121	11396	11232	11106	10942	10816	11170	10880	69	3320	500	7970	10	1	12279746	1343	7.19	0.75	12	0.10	1521.00	14561.00	15750	20241105	-30.54	10320	20250214	6.01	12510	-12.55	20250103	10320	6.01	20250214	15750	-30.54	20241105	10320	6.01	20250214	0.47	N	136540	500	69 억	1047287	N	N	2	N	N
117	20250310	130817	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10970	-100	5	-0.90	116268145	10632	55.05	11100	11110	10890	14390	7750	11070	10935.68	8.53	1248	11396	11232	11106	10942	10816	11170	10880	69	3320	500	7970	10	1	12279746	1347	7.21	0.75	12	0.09	1521.00	14561.00	15750	20241105	-30.35	10320	20250214	6.30	12510	-12.31	20250103	10320	6.30	20250214	15750	-30.35	20241105	10320	6.30	20250214	0.47	N	136540	500	69 억	1047287	N	N	2	N	N
118	20250310	120815	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10910	-160	5	-1.45	110363335	10092	52.25	11100	11110	10890	14390	7750	11070	10935.72	8.53	1380	11396	11232	11106	10942	10816	11170	10880	69	3320	500	7970	10	1	12279746	1340	7.17	0.75	12	0.08	1521.00	14561.00	15750	20241105	-30.73	10320	20250214	5.72	12510	-12.79	20250103	10320	5.72	20250214	15750	-30.73	20241105	10320	5.72	20250214	0.47	N	136540	500	69 억	1047287	N	N	2	N	N
119	20250310	110815	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10990	-80	5	-0.72	53666040	4893	25.33	11100	11110	10920	14390	7750	11070	10967.92	8.53	-1724	11396	11232	11106	10942	10816	11170	10880	69	3320	500	7970	10	1	12279746	1350	7.23	0.75	12	0.04	1521.00	14561.00	15750	20241105	-30.22	10320	20250214	6.49	12510	-12.15	20250103	10320	6.49	20250214	15750	-30.22	20241105	10320	6.49	20250214	0.47	N	136540	500	69 억	1047287	N	N	2	N	N
120	20250310	100815	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10960	-110	5	-0.99	28535260	2597	13.45	11100	11110	10950	14390	7750	11070	10987.78	8.53	-1200	11396	11232	11106	10942	10816	11170	10880	69	3320	500	7970	10	1	12279746	1346	7.21	0.75	12	0.02	1521.00	14561.00	15750	20241105	-30.41	10320	20250214	6.20	12510	-12.39	20250103	10320	6.20	20250214	15750	-30.41	20241105	10320	6.20	20250214	0.47	N	136540	500	69 억	1047287	N	N	2	N	N
121	20250310	090816	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11040	-30	5	-0.27	12301600	1118	5.79	11100	11110	10950	14390	7750	11070	11003.22	8.53	-189	11396	11232	11106	10942	10816	11170	10880	69	3320	500	7970	10	1	12279746	1356	7.26	0.76	12	0.01	1521.00	14561.00	15750	20241105	-29.90	10320	20250214	6.98	12510	-11.75	20250103	10320	6.98	20250214	15750	-29.90	20241105	10320	6.98	20250214	0.47	N	136540	500	69 억	1047287	N	N	2	N	N
122	20250307	160813	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11070	-20	5	-0.18	214314355	19312	126.21	11090	11270	10980	14410	7770	11090	11097.47	8.56	-4402	11270	11180	11110	11020	10950	11145	10985	69	3320	500	7980	10	1	12279746	1359	7.28	0.76	12	0.16	1521.00	14561.00	15750	20241105	-29.71	10320	20250214	7.27	12510	-11.51	20250103	10320	7.27	20250214	15750	-29.71	20241105	10320	7.27	20250214	0.47	N	136540	500	69 억	1051127	N	N	2	N	N
123	20250307	150817	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11000	-90	5	-0.81	212437825	19142	125.10	11090	11270	10980	14410	7770	11090	11098.00	8.56	-4313	11270	11180	11110	11020	10950	11145	10985	69	3320	500	7980	10	1	12279746	1351	7.23	0.76	12	0.16	1521.00	14561.00	15750	20241105	-30.16	10320	20250214	6.59	12510	-12.07	20250103	10320	6.59	20250214	15750	-30.16	20241105	10320	6.59	20250214	0.47	N	136540	500	69 억	1051127	N	N	31	N	N
124	20250307	140815	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11090	0	3	0.00	161026360	14480	94.63	11090	11270	11040	14410	7770	11090	11120.60	8.56	-3800	11270	11180	11110	11020	10950	11145	10985	69	3320	500	7980	10	1	12279746	1362	7.29	0.76	12	0.12	1521.00	14561.00	15750	20241105	-29.59	10320	20250214	7.46	12510	-11.35	20250103	10320	7.46	20250214	15750	-29.59	20241105	10320	7.46	20250214	0.47	N	136540	500	69 억	1051127	N	N	31	N	N
125	20250307	130816	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11060	-30	5	-0.27	123385350	11079	72.41	11090	11270	11060	14410	7770	11090	11136.87	8.56	-3051	11270	11180	11110	11020	10950	11145	10985	69	3320	500	7980	10	1	12279746	1358	7.27	0.76	12	0.09	1521.00	14561.00	15750	20241105	-29.78	10320	20250214	7.17	12510	-11.59	20250103	10320	7.17	20250214	15750	-29.78	20241105	10320	7.17	20250214	0.47	N	136540	500	69 억	1051127	N	N	31	N	N
126	20250307	120816	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11090	0	3	0.00	103164480	9254	60.48	11090	11270	11070	14410	7770	11090	11148.10	8.56	-1935	11270	11180	11110	11020	10950	11145	10985	69	3320	500	7980	10	1	12279746	1362	7.29	0.76	12	0.08	1521.00	14561.00	15750	20241105	-29.59	10320	20250214	7.46	12510	-11.35	20250103	10320	7.46	20250214	15750	-29.59	20241105	10320	7.46	20250214	0.47	N	136540	500	69 억	1051127	N	N	31	N	N
127	20250307	110815	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11110	20	2	0.18	81674520	7319	47.83	11090	11270	11070	14410	7770	11090	11159.25	8.56	-775	11270	11180	11110	11020	10950	11145	10985	69	3320	500	7980	10	1	12279746	1364	7.30	0.76	12	0.06	1521.00	14561.00	15750	20241105	-29.46	10320	20250214	7.66	12510	-11.19	20250103	10320	7.66	20250214	15750	-29.46	20241105	10320	7.66	20250214	0.47	N	136540	500	69 억	1051127	N	N	31	N	N
128	20250307	100812	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11120	30	2	0.27	71071230	6366	41.61	11090	11270	11070	14410	7770	11090	11164.19	8.56	-132	11270	11180	11110	11020	10950	11145	10985	69	3320	500	7980	10	1	12279746	1366	7.31	0.76	12	0.05	1521.00	14561.00	15750	20241105	-29.40	10320	20250214	7.75	12510	-11.11	20250103	10320	7.75	20250214	15750	-29.40	20241105	10320	7.75	20250214	0.47	N	136540	500	69 억	1051127	N	N	31	N	N
129	20250307	090818	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11150	60	2	0.54	17396200	1568	10.25	11090	11160	11070	14410	7770	11090	11094.52	8.56	-718	11270	11180	11110	11020	10950	11145	10985	69	3320	500	7980	10	1	12279746	1369	7.33	0.77	12	0.01	1521.00	14561.00	15750	20241105	-29.21	10320	20250214	8.04	12510	-10.87	20250103	10320	8.04	20250214	15750	-29.21	20241105	10320	8.04	20250214	0.47	N	136540	500	69 억	1051127	N	N	31	N	N
130	20250306	160811	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11090	-40	5	-0.36	169764730	15270	47.48	11130	11200	11040	14460	7800	11130	11117.55	8.59	-3954	11470	11300	11080	10910	10690	11385	10995	69	3330	500	8010	10	1	12279746	1362	7.29	0.76	12	0.12	1521.00	14561.00	15750	20241105	-29.59	10320	20250214	7.46	12510	-11.35	20250103	10320	7.46	20250214	15750	-29.59	20241105	10320	7.46	20250214	0.47	N	136540	500	69 억	1054795	N	N	31	N	N
131	20250306	150809	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11130	0	3	0.00	144928730	13033	40.52	11130	11200	11040	14460	7800	11130	11120.14	8.59	-3791	11470	11300	11080	10910	10690	11385	10995	69	3330	500	8010	10	1	12279746	1367	7.32	0.76	12	0.11	1521.00	14561.00	15750	20241105	-29.33	10320	20250214	7.85	12510	-11.03	20250103	10320	7.85	20250214	15750	-29.33	20241105	10320	7.85	20250214	0.47	N	136540	500	69 억	1054795	N	N	8	N	N
132	20250306	140809	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11150	20	2	0.18	129187400	11618	36.12	11130	11200	11040	14460	7800	11130	11119.59	8.59	-3934	11470	11300	11080	10910	10690	11385	10995	69	3330	500	8010	10	1	12279746	1369	7.33	0.77	12	0.09	1521.00	14561.00	15750	20241105	-29.21	10320	20250214	8.04	12510	-10.87	20250103	10320	8.04	20250214	15750	-29.21	20241105	10320	8.04	20250214	0.47	N	136540	500	69 억	1054795	N	N	8	N	N
133	20250306	130810	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11120	-10	5	-0.09	104650545	9411	29.26	11130	11200	11040	14460	7800	11130	11120.02	8.59	-4663	11470	11300	11080	10910	10690	11385	10995	69	3330	500	8010	10	1	12279746	1366	7.31	0.76	12	0.08	1521.00	14561.00	15750	20241105	-29.40	10320	20250214	7.75	12510	-11.11	20250103	10320	7.75	20250214	15750	-29.40	20241105	10320	7.75	20250214	0.47	N	136540	500	69 억	1054795	N	N	8	N	N
134	20250306	120809	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11130	0	3	0.00	93156725	8376	26.04	11130	11200	11040	14460	7800	11130	11121.86	8.59	-4152	11470	11300	11080	10910	10690	11385	10995	69	3330	500	8010	10	1	12279746	1367	7.32	0.76	12	0.07	1521.00	14561.00	15750	20241105	-29.33	10320	20250214	7.85	12510	-11.03	20250103	10320	7.85	20250214	15750	-29.33	20241105	10320	7.85	20250214	0.47	N	136540	500	69 억	1054795	N	N	8	N	N
135	20250306	110806	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11060	-70	5	-0.63	86217985	7749	24.09	11130	11200	11060	14460	7800	11130	11126.34	8.59	-4197	11470	11300	11080	10910	10690	11385	10995	69	3330	500	8010	10	1	12279746	1358	7.27	0.76	12	0.06	1521.00	14561.00	15750	20241105	-29.78	10320	20250214	7.17	12510	-11.59	20250103	10320	7.17	20250214	15750	-29.78	20241105	10320	7.17	20250214	0.47	N	136540	500	69 억	1054795	N	N	8	N	N
136	20250306	100808	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11150	20	2	0.18	33629240	3013	9.37	11130	11200	11120	14460	7800	11130	11161.38	8.59	-648	11470	11300	11080	10910	10690	11385	10995	69	3330	500	8010	10	1	12279746	1369	7.33	0.77	12	0.02	1521.00	14561.00	15750	20241105	-29.21	10320	20250214	8.04	12510	-10.87	20250103	10320	8.04	20250214	15750	-29.21	20241105	10320	8.04	20250214	0.47	N	136540	500	69 억	1054795	N	N	8	N	N
137	20250306	090812	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11130	0	3	0.00	11155180	998	3.10	11130	11200	11130	14460	7800	11130	11177.54	8.59	-242	11470	11300	11080	10910	10690	11385	10995	69	3330	500	8010	10	1	12279746	1367	7.32	0.76	12	0.01	1521.00	14561.00	15750	20241105	-29.33	10320	20250214	7.85	12510	-11.03	20250103	10320	7.85	20250214	15750	-29.33	20241105	10320	7.85	20250214	0.47	N	136540	500	69 억	1054795	N	N	8	N	N
138	20250305	160801	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11130	190	2	1.74	355045135	32160	97.71	11020	11250	10860	14220	7660	10940	11039.96	8.61	-2573	11160	11050	10830	10720	10500	11105	10775	69	3280	500	7870	10	1	12279746	1367	7.32	0.76	12	0.26	1521.00	14561.00	15750	20241105	-29.33	10320	20250214	7.85	12510	-11.03	20250103	10320	7.85	20250214	15750	-29.33	20241105	10320	7.85	20250214	0.52	N	136540	500	69 억	1056792	N	N	8	N	N
139	20250305	150804	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11170	230	2	2.10	316857315	28733	87.30	11020	11250	10860	14220	7660	10940	11027.64	8.61	-2233	11160	11050	10830	10720	10500	11105	10775	69	3280	500	7870	10	1	12279746	1372	7.34	0.77	12	0.23	1521.00	14561.00	15750	20241105	-29.08	10320	20250214	8.24	12510	-10.71	20250103	10320	8.24	20250214	15750	-29.08	20241105	10320	8.24	20250214	0.52	N	136540	500	69 억	1056792	N	N	35	N	N
140	20250305	140803	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11050	110	2	1.01	221703145	20188	61.34	11020	11080	10860	14220	7660	10940	10981.93	8.61	-3369	11160	11050	10830	10720	10500	11105	10775	69	3280	500	7870	10	1	12279746	1357	7.26	0.76	12	0.16	1521.00	14561.00	15750	20241105	-29.84	10320	20250214	7.07	12510	-11.67	20250103	10320	7.07	20250214	15750	-29.84	20241105	10320	7.07	20250214	0.52	N	136540	500	69 억	1056792	N	N	35	N	N
141	20250305	130759	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11050	110	2	1.01	190025915	17322	52.63	11020	11050	10860	14220	7660	10940	10970.21	8.61	-3547	11160	11050	10830	10720	10500	11105	10775	69	3280	500	7870	10	1	12279746	1357	7.26	0.76	12	0.14	1521.00	14561.00	15750	20241105	-29.84	10320	20250214	7.07	12510	-11.67	20250103	10320	7.07	20250214	15750	-29.84	20241105	10320	7.07	20250214	0.52	N	136540	500	69 억	1056792	N	N	35	N	N
142	20250305	120802	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10970	30	2	0.27	139856115	12768	38.79	11020	11020	10860	14220	7660	10940	10953.64	8.61	-5126	11160	11050	10830	10720	10500	11105	10775	69	3280	500	7870	10	1	12279746	1347	7.21	0.75	12	0.10	1521.00	14561.00	15750	20241105	-30.35	10320	20250214	6.30	12510	-12.31	20250103	10320	6.30	20250214	15750	-30.35	20241105	10320	6.30	20250214	0.52	N	136540	500	69 억	1056792	N	N	35	N	N
143	20250305	110757	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10930	-10	5	-0.09	121797660	11121	33.79	11020	11020	10860	14220	7660	10940	10952.04	8.61	-4564	11160	11050	10830	10720	10500	11105	10775	69	3280	500	7870	10	1	12279746	1342	7.19	0.75	12	0.09	1521.00	14561.00	15750	20241105	-30.60	10320	20250214	5.91	12510	-12.63	20250103	10320	5.91	20250214	15750	-30.60	20241105	10320	5.91	20250214	0.52	N	136540	500	69 억	1056792	N	N	35	N	N
144	20250305	100802	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10950	10	2	0.09	112365030	10259	31.17	11020	11020	10860	14220	7660	10940	10952.82	8.61	-4311	11160	11050	10830	10720	10500	11105	10775	69	3280	500	7870	10	1	12279746	1345	7.20	0.75	12	0.08	1521.00	14561.00	15750	20241105	-30.48	10320	20250214	6.10	12510	-12.47	20250103	10320	6.10	20250214	15750	-30.48	20241105	10320	6.10	20250214	0.52	N	136540	500	69 억	1056792	N	N	35	N	N
145	20250305	090759	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10910	-30	5	-0.27	16324120	1488	4.52	11020	11020	10860	14220	7660	10940	10970.51	8.61	-274	11160	11050	10830	10720	10500	11105	10775	69	3280	500	7870	10	1	12279746	1340	7.17	0.75	12	0.01	1521.00	14561.00	15750	20241105	-30.73	10320	20250214	5.72	12510	-12.79	20250103	10320	5.72	20250214	15750	-30.73	20241105	10320	5.72	20250214	0.52	N	136540	500	69 억	1056792	N	N	35	N	N
146	20250304	160752	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10940	260	2	2.43	354642460	32751	102.29	10740	10940	10610	13880	7480	10680	10828.38	8.54	8450	10960	10820	10700	10560	10440	10890	10630	69	3200	500	7680	10	1	12279746	1343	7.19	0.75	12	0.27	1521.00	14561.00	15750	20241105	-30.54	10320	20250214	6.01	12510	-12.55	20250103	10320	6.01	20250214	15750	-30.54	20241105	10320	6.01	20250214	0.51	N	136540	500	69 억	1048305	N	N	35	N	N
147	20250304	150748	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10890	210	2	1.97	329052800	30406	94.97	10740	10900	10610	13880	7480	10680	10821.97	8.54	8298	10960	10820	10700	10560	10440	10890	10630	69	3200	500	7680	10	1	12279746	1337	7.16	0.75	12	0.25	1521.00	14561.00	15750	20241105	-30.86	10320	20250214	5.52	12510	-12.95	20250103	10320	5.52	20250214	15750	-30.86	20241105	10320	5.52	20250214	0.51	N	136540	500	69 억	1048305	N	N	11	N	N
148	20250304	140752	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10880	200	2	1.87	289114535	26735	83.50	10740	10900	10610	13880	7480	10680	10814.08	8.54	7965	10960	10820	10700	10560	10440	10890	10630	69	3200	500	7680	10	1	12279746	1336	7.15	0.75	12	0.22	1521.00	14561.00	15750	20241105	-30.92	10320	20250214	5.43	12510	-13.03	20250103	10320	5.43	20250214	15750	-30.92	20241105	10320	5.43	20250214	0.51	N	136540	500	69 억	1048305	N	N	11	N	N
149	20250304	130750	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10850	170	2	1.59	253065140	23415	73.13	10740	10900	10610	13880	7480	10680	10807.82	8.54	6552	10960	10820	10700	10560	10440	10890	10630	69	3200	500	7680	10	1	12279746	1332	7.13	0.75	12	0.19	1521.00	14561.00	15750	20241105	-31.11	10320	20250214	5.14	12510	-13.27	20250103	10320	5.14	20250214	15750	-31.11	20241105	10320	5.14	20250214	0.51	N	136540	500	69 억	1048305	N	N	11	N	N
150	20250304	120749	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10840	160	2	1.50	196793160	18216	56.89	10740	10900	10610	13880	7480	10680	10803.31	8.54	3250	10960	10820	10700	10560	10440	10890	10630	69	3200	500	7680	10	1	12279746	1331	7.13	0.74	12	0.15	1521.00	14561.00	15750	20241105	-31.17	10320	20250214	5.04	12510	-13.35	20250103	10320	5.04	20250214	15750	-31.17	20241105	10320	5.04	20250214	0.51	N	136540	500	69 억	1048305	N	N	11	N	N
151	20250304	110751	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10810	130	2	1.22	150115275	13913	43.46	10740	10900	10610	13880	7480	10680	10789.57	8.54	2790	10960	10820	10700	10560	10440	10890	10630	69	3200	500	7680	10	1	12279746	1327	7.11	0.74	12	0.11	1521.00	14561.00	15750	20241105	-31.37	10320	20250214	4.75	12510	-13.59	20250103	10320	4.75	20250214	15750	-31.37	20241105	10320	4.75	20250214	0.51	N	136540	500	69 억	1048305	N	N	11	N	N
152	20250304	100747	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10880	200	2	1.87	113022485	10484	32.75	10740	10900	10610	13880	7480	10680	10780.47	8.54	2018	10960	10820	10700	10560	10440	10890	10630	69	3200	500	7680	10	1	12279746	1336	7.15	0.75	12	0.09	1521.00	14561.00	15750	20241105	-30.92	10320	20250214	5.43	12510	-13.03	20250103	10320	5.43	20250214	15750	-30.92	20241105	10320	5.43	20250214	0.51	N	136540	500	69 억	1048305	N	N	11	N	N
153	20250304	090745	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	10640	-40	5	-0.37	8028290	752	2.35	10740	10740	10610	13880	7480	10680	10675.92	8.54	-394	10960	10820	10700	10560	10440	10890	10630	69	3200	500	7680	10	1	12279746	1307	7.00	0.73	12	0.01	1521.00	14561.00	15750	20241105	-32.44	10320	20250214	3.10	12510	-14.95	20250103	10320	3.10	20250214	15750	-32.44	20241105	10320	3.10	20250214	0.51	N	136540	500	69 억	1048305	N	N	11	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History