KissMeData/340810/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3570	130	2	3.78	418882780	117717	138.42	3470	3700	3380	4470	2410	3440	3558.39	1.25	7677	3640	3540	3370	3270	3100	3590	3320	53	1030	500	2270	5	1	10597863	378	-3.52	3.75	12	1.11	-1015.00	953.00	7010	20240319	-49.07	2655	20241115	34.46	3700	-3.51	20250328	2895	23.32	20250311	6790	-47.42	20240328	2655	34.46	20241115	0.18	N	340810	500	53 억	132288	N	N	N	N
3	20250328	151225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3535	95	2	2.76	398798170	112069	131.78	3470	3700	3380	4470	2410	3440	3558.51	1.25	8474	3640	3540	3370	3270	3100	3590	3320	53	1030	500	2270	5	1	10597863	375	-3.48	3.71	12	1.06	-1015.00	953.00	7010	20240319	-49.57	2655	20241115	33.15	3700	-4.46	20250328	2895	22.11	20250311	6790	-47.94	20240328	2655	33.15	20241115	0.18	N	340810	500	53 억	132288	N	N	N	N
4	20250328	141229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3560	120	2	3.49	370774265	104067	122.37	3470	3700	3380	4470	2410	3440	3562.84	1.25	8224	3640	3540	3370	3270	3100	3590	3320	53	1030	500	2270	5	1	10597863	377	-3.51	3.74	12	0.98	-1015.00	953.00	7010	20240319	-49.22	2655	20241115	34.09	3700	-3.78	20250328	2895	22.97	20250311	6790	-47.57	20240328	2655	34.09	20241115	0.18	N	340810	500	53 억	132288	N	N	N	N
5	20250328	131224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3525	85	2	2.47	349619625	98112	115.36	3470	3700	3380	4470	2410	3440	3563.47	1.25	9775	3640	3540	3370	3270	3100	3590	3320	53	1030	500	2270	5	1	10597863	374	-3.47	3.70	12	0.93	-1015.00	953.00	7010	20240319	-49.71	2655	20241115	32.77	3700	-4.73	20250328	2895	21.76	20250311	6790	-48.09	20240328	2655	32.77	20241115	0.18	N	340810	500	53 억	132288	N	N	N	N
6	20250328	121223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3435	-5	5	-0.15	322628525	90336	106.22	3470	3700	3380	4470	2410	3440	3571.43	1.25	10113	3640	3540	3370	3270	3100	3590	3320	53	1030	500	2270	5	1	10597863	364	-3.38	3.60	12	0.85	-1015.00	953.00	7010	20240319	-51.00	2655	20241115	29.38	3700	-7.16	20250328	2895	18.65	20250311	6790	-49.41	20240328	2655	29.38	20241115	0.18	N	340810	500	53 억	132288	N	N	N	N
7	20250328	111219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3540	100	2	2.91	285263530	79642	93.65	3470	3700	3380	4470	2410	3440	3581.82	1.25	9290	3640	3540	3370	3270	3100	3590	3320	53	1030	500	2270	5	1	10597863	375	-3.49	3.71	12	0.75	-1015.00	953.00	7010	20240319	-49.50	2655	20241115	33.33	3700	-4.32	20250328	2895	22.28	20250311	6790	-47.86	20240328	2655	33.33	20241115	0.18	N	340810	500	53 억	132288	N	N	N	N
8	20250328	101229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3620	180	2	5.23	195126575	54782	64.42	3470	3635	3380	4470	2410	3440	3561.87	1.25	4658	3640	3540	3370	3270	3100	3590	3320	53	1030	500	2270	5	1	10597863	384	-3.57	3.80	12	0.52	-1015.00	953.00	7010	20240319	-48.36	2655	20241115	36.35	3635	-0.41	20250328	2895	25.04	20250311	6790	-46.69	20240328	2655	36.35	20241115	0.18	N	340810	500	53 억	132288	N	N	N	N
9	20250328	091236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3410	-30	5	-0.87	29822565	8674	10.20	3470	3475	3380	4470	2410	3440	3438.16	1.25	-1073	3640	3540	3370	3270	3100	3590	3320	53	1030	500	2270	5	1	10597863	361	-3.36	3.58	12	0.08	-1015.00	953.00	7010	20240319	-51.36	2655	20241115	28.44	3560	-4.21	20250110	2895	17.79	20250311	6790	-49.78	20240328	2655	28.44	20241115	0.18	N	340810	500	53 억	132288	N	N	N	N
10	20250327	162539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3440	215	2	6.67	282489395	84861	126.48	3225	3470	3200	4190	2260	3225	3328.84	1.17	8105	3301	3262	3191	3152	3081	3282	3172	53	965	500	2120	5	1	10597863	365	-3.39	3.61	12	0.80	-1015.00	953.00	7150	20240315	-51.89	2655	20241115	29.57	3560	-3.37	20250110	2895	18.83	20250311	6970	-50.65	20240327	2655	29.57	20241115	0.18	N	340810	500	53 억	123821	N	N	N	N
11	20250327	151223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3425	200	2	6.20	275217150	82737	123.31	3225	3470	3200	4190	2260	3225	3326.41	1.17	7663	3301	3262	3191	3152	3081	3282	3172	53	965	500	2120	5	1	10597863	363	-3.37	3.59	12	0.78	-1015.00	953.00	7150	20240315	-52.10	2655	20241115	29.00	3560	-3.79	20250110	2895	18.31	20250311	6970	-50.86	20240327	2655	29.00	20241115	0.18	N	340810	500	53 억	123821	N	N	N	N
12	20250327	141226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3370	145	2	4.50	266088185	80053	119.31	3225	3470	3200	4190	2260	3225	3323.90	1.17	7298	3301	3262	3191	3152	3081	3282	3172	53	965	500	2120	5	1	10597863	357	-3.32	3.54	12	0.76	-1015.00	953.00	7150	20240315	-52.87	2655	20241115	26.93	3560	-5.34	20250110	2895	16.41	20250311	6970	-51.65	20240327	2655	26.93	20241115	0.18	N	340810	500	53 억	123821	N	N	N	N
13	20250327	131219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3470	245	2	7.60	254322755	76604	114.17	3225	3470	3200	4190	2260	3225	3319.97	1.17	6608	3301	3262	3191	3152	3081	3282	3172	53	965	500	2120	5	1	10597863	368	-3.42	3.64	12	0.72	-1015.00	953.00	7150	20240315	-51.47	2655	20241115	30.70	3560	-2.53	20250110	2895	19.86	20250311	6970	-50.22	20240327	2655	30.70	20241115	0.18	N	340810	500	53 억	123821	N	N	N	N
14	20250327	121231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3450	225	2	6.98	224700940	67952	101.27	3225	3450	3200	4190	2260	3225	3306.76	1.17	5911	3301	3262	3191	3152	3081	3282	3172	53	965	500	2120	5	1	10597863	366	-3.40	3.62	12	0.64	-1015.00	953.00	7150	20240315	-51.75	2655	20241115	29.94	3560	-3.09	20250110	2895	19.17	20250311	6970	-50.50	20240327	2655	29.94	20241115	0.18	N	340810	500	53 억	123821	N	N	N	N
15	20250327	111224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3380	155	2	4.81	163554660	49917	74.40	3225	3400	3200	4190	2260	3225	3276.53	1.17	3058	3301	3262	3191	3152	3081	3282	3172	53	965	500	2120	5	1	10597863	358	-3.33	3.55	12	0.47	-1015.00	953.00	7150	20240315	-52.73	2655	20241115	27.31	3560	-5.06	20250110	2895	16.75	20250311	6970	-51.51	20240327	2655	27.31	20241115	0.18	N	340810	500	53 억	123821	N	N	N	N
16	20250327	101219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3285	60	2	1.86	88845045	27470	40.94	3225	3345	3200	4190	2260	3225	3234.26	1.17	566	3301	3262	3191	3152	3081	3282	3172	53	965	500	2120	5	1	10597863	348	-3.24	3.45	12	0.26	-1015.00	953.00	7150	20240315	-54.06	2655	20241115	23.73	3560	-7.72	20250110	2895	13.47	20250311	6970	-52.87	20240327	2655	23.73	20241115	0.18	N	340810	500	53 억	123821	N	N	N	N
17	20250327	091223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3225	0	3	0.00	3179885	985	1.47	3225	3270	3200	4190	2260	3225	3228.31	1.17	71	3301	3262	3191	3152	3081	3282	3172	53	965	500	2120	5	1	10597863	342	-3.18	3.38	12	0.01	-1015.00	953.00	7150	20240315	-54.90	2655	20241115	21.47	3560	-9.41	20250110	2895	11.40	20250311	6970	-53.73	20240327	2655	21.47	20241115	0.18	N	340810	500	53 억	123821	N	N	N	N
18	20250326	161210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3225	25	2	0.78	214692927	66997	229.76	3200	3230	3120	4160	2240	3200	3204.52	1.04	3166	3293	3246	3153	3106	3013	3270	3130	53	960	500	2110	5	1	10597863	342	-3.18	3.38	12	0.63	-1015.00	953.00	7340	20240314	-56.06	2655	20241115	21.47	3560	-9.41	20250110	2895	11.40	20250311	6970	-53.73	20240327	2655	21.47	20241115	0.18	N	340810	500	53 억	110655	N	N	N	N
19	20250326	151211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3220	20	2	0.62	179281902	56012	192.09	3200	3230	3120	4160	2240	3200	3200.78	1.04	3126	3293	3246	3153	3106	3013	3270	3130	53	960	500	2110	5	1	10597863	341	-3.17	3.38	12	0.53	-1015.00	953.00	7340	20240314	-56.13	2655	20241115	21.28	3560	-9.55	20250110	2895	11.23	20250311	6970	-53.80	20240327	2655	21.28	20241115	0.18	N	340810	500	53 억	110655	N	N	N	N
20	20250326	141209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3160	-40	5	-1.25	39787182	12525	42.95	3200	3200	3120	4160	2240	3200	3176.62	1.04	234	3293	3246	3153	3106	3013	3270	3130	53	960	500	2110	5	1	10597863	335	-3.11	3.32	12	0.12	-1015.00	953.00	7340	20240314	-56.95	2655	20241115	19.02	3560	-11.24	20250110	2895	9.15	20250311	6970	-54.66	20240327	2655	19.02	20241115	0.18	N	340810	500	53 억	110655	N	N	N	N
21	20250326	131213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3125	-75	5	-2.34	36836422	11588	39.74	3200	3200	3120	4160	2240	3200	3178.84	1.04	274	3293	3246	3153	3106	3013	3270	3130	53	960	500	2110	5	1	10597863	331	-3.08	3.28	12	0.11	-1015.00	953.00	7340	20240314	-57.43	2655	20241115	17.70	3560	-12.22	20250110	2895	7.94	20250311	6970	-55.16	20240327	2655	17.70	20241115	0.18	N	340810	500	53 억	110655	N	N	N	N
22	20250326	121218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3165	-35	5	-1.09	33274332	10452	35.84	3200	3200	3160	4160	2240	3200	3183.54	1.04	51	3293	3246	3153	3106	3013	3270	3130	53	960	500	2110	5	1	10597863	335	-3.12	3.32	12	0.10	-1015.00	953.00	7340	20240314	-56.88	2655	20241115	19.21	3560	-11.10	20250110	2895	9.33	20250311	6970	-54.59	20240327	2655	19.21	20241115	0.18	N	340810	500	53 억	110655	N	N	N	N
23	20250326	111214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3175	-25	5	-0.78	27780527	8718	29.90	3200	3200	3170	4160	2240	3200	3186.57	1.04	56	3293	3246	3153	3106	3013	3270	3130	53	960	500	2110	5	1	10597863	336	-3.13	3.33	12	0.08	-1015.00	953.00	7340	20240314	-56.74	2655	20241115	19.59	3560	-10.81	20250110	2895	9.67	20250311	6970	-54.45	20240327	2655	19.59	20241115	0.18	N	340810	500	53 억	110655	N	N	N	N
24	20250326	101214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3190	-10	5	-0.31	19190020	6019	20.64	3200	3200	3170	4160	2240	3200	3188.24	1.04	52	3293	3246	3153	3106	3013	3270	3130	53	960	500	2110	5	1	10597863	338	-3.14	3.35	12	0.06	-1015.00	953.00	7340	20240314	-56.54	2655	20241115	20.15	3560	-10.39	20250110	2895	10.19	20250311	6970	-54.23	20240327	2655	20.15	20241115	0.18	N	340810	500	53 억	110655	N	N	N	N
25	20250326	091215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3185	-15	5	-0.47	10720070	3352	11.50	3200	3200	3170	4160	2240	3200	3198.11	1.04	132	3293	3246	3153	3106	3013	3270	3130	53	960	500	2110	5	1	10597863	338	-3.14	3.34	12	0.03	-1015.00	953.00	7340	20240314	-56.61	2655	20241115	19.96	3560	-10.53	20250110	2895	10.02	20250311	6970	-54.30	20240327	2655	19.96	20241115	0.18	N	340810	500	53 억	110655	N	N	N	N
26	20250325	161204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3200	100	2	3.23	92477530	29159	335.55	3060	3200	3060	4030	2170	3100	3171.48	0.89	-826	3166	3132	3111	3077	3056	3122	3067	53	930	500	2040	5	1	10597863	339	-3.15	3.36	12	0.28	-1015.00	953.00	7340	20240314	-56.40	2655	20241115	20.53	3560	-10.11	20250110	2895	10.54	20250311	6970	-54.09	20240327	2655	20.53	20241115	0.18	N	340810	500	53 억	94190	N	N	N	N
27	20250325	151208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3195	95	2	3.06	84579440	26689	307.12	3060	3200	3060	4030	2170	3100	3169.07	0.89	-814	3166	3132	3111	3077	3056	3122	3067	53	930	500	2040	5	1	10597863	339	-3.15	3.35	12	0.25	-1015.00	953.00	7340	20240314	-56.47	2655	20241115	20.34	3560	-10.25	20250110	2895	10.36	20250311	6970	-54.16	20240327	2655	20.34	20241115	0.18	N	340810	500	53 억	94190	N	N	N	N
28	20250325	141204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3125	25	2	0.81	55372235	17534	201.77	3060	3200	3060	4030	2170	3100	3157.99	0.89	-427	3166	3132	3111	3077	3056	3122	3067	53	930	500	2040	5	1	10597863	331	-3.08	3.28	12	0.17	-1015.00	953.00	7340	20240314	-57.43	2655	20241115	17.70	3560	-12.22	20250110	2895	7.94	20250311	6970	-55.16	20240327	2655	17.70	20241115	0.18	N	340810	500	53 억	94190	N	N	N	N
29	20250325	131256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3130	30	2	0.97	53396060	16902	194.50	3060	3200	3060	4030	2170	3100	3159.16	0.89	-437	3166	3132	3111	3077	3056	3122	3067	53	930	500	2040	5	1	10597863	332	-3.08	3.28	12	0.16	-1015.00	953.00	7340	20240314	-57.36	2655	20241115	17.89	3560	-12.08	20250110	2895	8.12	20250311	6970	-55.09	20240327	2655	17.89	20241115	0.18	N	340810	500	53 억	94190	N	N	N	N
30	20250325	121205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3135	35	2	1.13	47070955	14878	171.21	3060	3200	3060	4030	2170	3100	3163.80	0.89	-471	3166	3132	3111	3077	3056	3122	3067	53	930	500	2040	5	1	10597863	332	-3.09	3.29	12	0.14	-1015.00	953.00	7340	20240314	-57.29	2655	20241115	18.08	3560	-11.94	20250110	2895	8.29	20250311	6970	-55.02	20240327	2655	18.08	20241115	0.18	N	340810	500	53 억	94190	N	N	N	N
31	20250325	111205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3200	100	2	3.23	41967395	13249	152.46	3060	3200	3060	4030	2170	3100	3167.59	0.89	-724	3166	3132	3111	3077	3056	3122	3067	53	930	500	2040	5	1	10597863	339	-3.15	3.36	12	0.13	-1015.00	953.00	7340	20240314	-56.40	2655	20241115	20.53	3560	-10.11	20250110	2895	10.54	20250311	6970	-54.09	20240327	2655	20.53	20241115	0.18	N	340810	500	53 억	94190	N	N	N	N
32	20250325	101216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3100	0	3	0.00	7934995	2551	29.36	3060	3180	3060	4030	2170	3100	3110.54	0.89	108	3166	3132	3111	3077	3056	3122	3067	53	930	500	2040	5	1	10597863	329	-3.05	3.25	12	0.02	-1015.00	953.00	7340	20240314	-57.77	2655	20241115	16.76	3560	-12.92	20250110	2895	7.08	20250311	6970	-55.52	20240327	2655	16.76	20241115	0.18	N	340810	500	53 억	94190	N	N	N	N
33	20250325	091216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3075	-25	5	-0.81	1467780	474	5.45	3060	3180	3060	4030	2170	3100	3096.58	0.89	-1	3166	3132	3111	3077	3056	3122	3067	53	930	500	2040	5	1	10597863	326	-3.03	3.23	12	0.00	-1015.00	953.00	7340	20240314	-58.11	2655	20241115	15.82	3560	-13.62	20250110	2895	6.22	20250311	6970	-55.88	20240327	2655	15.82	20241115	0.18	N	340810	500	53 억	94190	N	N	N	N
34	20250324	161202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3100	-50	5	-1.59	27103085	8689	71.88	3145	3145	3090	4095	2205	3150	3119.24	0.59	-412	3280	3215	3165	3100	3050	3190	3075	53	945	500	2070	5	1	10597863	329	-3.05	3.25	12	0.08	-1015.00	953.00	7340	20240314	-57.77	2655	20241115	16.76	3560	-12.92	20250110	2895	7.08	20250311	6970	-55.52	20240327	2655	16.76	20241115	0.16	N	340810	500	53 억	62656	N	N	N	N
35	20250324	151210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	-10	5	-0.32	23748850	7607	62.92	3145	3145	3090	4095	2205	3150	3121.97	0.59	-197	3280	3215	3165	3100	3050	3190	3075	53	945	500	2070	5	1	10597863	333	-3.09	3.29	12	0.07	-1015.00	953.00	7340	20240314	-57.22	2655	20241115	18.27	3560	-11.80	20250110	2895	8.46	20250311	6970	-54.95	20240327	2655	18.27	20241115	0.16	N	340810	500	53 억	62656	N	N	N	N
36	20250324	141212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	-10	5	-0.32	22780145	7297	60.36	3145	3145	3090	4095	2205	3150	3121.85	0.59	-181	3280	3215	3165	3100	3050	3190	3075	53	945	500	2070	5	1	10597863	333	-3.09	3.29	12	0.07	-1015.00	953.00	7340	20240314	-57.22	2655	20241115	18.27	3560	-11.80	20250110	2895	8.46	20250311	6970	-54.95	20240327	2655	18.27	20241115	0.16	N	340810	500	53 억	62656	N	N	N	N
37	20250324	131212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	-10	5	-0.32	21877015	7009	57.98	3145	3145	3090	4095	2205	3150	3121.27	0.59	-181	3280	3215	3165	3100	3050	3190	3075	53	945	500	2070	5	1	10597863	333	-3.09	3.29	12	0.07	-1015.00	953.00	7340	20240314	-57.22	2655	20241115	18.27	3560	-11.80	20250110	2895	8.46	20250311	6970	-54.95	20240327	2655	18.27	20241115	0.16	N	340810	500	53 억	62656	N	N	N	N
38	20250324	121209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	-10	5	-0.32	13741275	4418	36.55	3145	3145	3090	4095	2205	3150	3110.29	0.59	-183	3280	3215	3165	3100	3050	3190	3075	53	945	500	2070	5	1	10597863	333	-3.09	3.29	12	0.04	-1015.00	953.00	7340	20240314	-57.22	2655	20241115	18.27	3560	-11.80	20250110	2895	8.46	20250311	6970	-54.95	20240327	2655	18.27	20241115	0.16	N	340810	500	53 억	62656	N	N	N	N
39	20250324	111209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3110	-40	5	-1.27	12108565	3898	32.24	3145	3145	3090	4095	2205	3150	3106.35	0.59	-91	3280	3215	3165	3100	3050	3190	3075	53	945	500	2070	5	1	10597863	330	-3.06	3.26	12	0.04	-1015.00	953.00	7340	20240314	-57.63	2655	20241115	17.14	3560	-12.64	20250110	2895	7.43	20250311	6970	-55.38	20240327	2655	17.14	20241115	0.16	N	340810	500	53 억	62656	N	N	N	N
40	20250324	101206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3130	-20	5	-0.63	7918970	2547	21.07	3145	3145	3090	4095	2205	3150	3109.14	0.59	-217	3280	3215	3165	3100	3050	3190	3075	53	945	500	2070	5	1	10597863	332	-3.08	3.28	12	0.02	-1015.00	953.00	7340	20240314	-57.36	2655	20241115	17.89	3560	-12.08	20250110	2895	8.12	20250311	6970	-55.09	20240327	2655	17.89	20241115	0.16	N	340810	500	53 억	62656	N	N	N	N
41	20250324	091207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	-10	5	-0.32	106920	34	0.28	3145	3145	3140	4095	2205	3150	3144.71	0.59	-6	3280	3215	3165	3100	3050	3190	3075	53	945	500	2070	5	1	10597863	333	-3.09	3.29	12	0.00	-1015.00	953.00	7340	20240314	-57.22	2655	20241115	18.27	3560	-11.80	20250110	2895	8.46	20250311	6970	-54.95	20240327	2655	18.27	20241115	0.16	N	340810	500	53 억	62656	N	N	N	N
42	20250321	161223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3150	35	2	1.12	37929512	12089	28.82	3175	3230	3115	4045	2185	3115	3137.52	0.58	115	3451	3282	3091	2922	2731	3367	3007	53	930	500	2050	5	1	10597863	334	-3.10	3.31	12	0.11	-1015.00	953.00	7340	20240314	-57.08	2655	20241115	18.64	3560	-11.52	20250110	2895	8.81	20250311	6970	-54.81	20240327	2655	18.64	20241115	0.16	N	340810	500	53 억	61416	N	N	N	N
43	20250321	151208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3145	30	2	0.96	37558137	11971	28.54	3175	3230	3115	4045	2185	3115	3137.43	0.58	167	3451	3282	3091	2922	2731	3367	3007	53	930	500	2050	5	1	10597863	333	-3.10	3.30	12	0.11	-1015.00	953.00	7340	20240314	-57.15	2655	20241115	18.46	3560	-11.66	20250110	2895	8.64	20250311	6970	-54.88	20240327	2655	18.46	20241115	0.16	N	340810	500	53 억	61416	N	N	N	N
44	20250321	141209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3155	40	2	1.28	35941937	11458	27.32	3175	3230	3115	4045	2185	3115	3136.84	0.58	172	3451	3282	3091	2922	2731	3367	3007	53	930	500	2050	5	1	10597863	334	-3.11	3.31	12	0.11	-1015.00	953.00	7340	20240314	-57.02	2655	20241115	18.83	3560	-11.38	20250110	2895	8.98	20250311	6970	-54.73	20240327	2655	18.83	20241115	0.16	N	340810	500	53 억	61416	N	N	N	N
45	20250321	131210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3145	30	2	0.96	29382772	9374	22.35	3175	3230	3115	4045	2185	3115	3134.50	0.58	331	3451	3282	3091	2922	2731	3367	3007	53	930	500	2050	5	1	10597863	333	-3.10	3.30	12	0.09	-1015.00	953.00	7340	20240314	-57.15	2655	20241115	18.46	3560	-11.66	20250110	2895	8.64	20250311	6970	-54.88	20240327	2655	18.46	20241115	0.16	N	340810	500	53 억	61416	N	N	N	N
46	20250321	121210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	25	2	0.80	19062042	6068	14.47	3175	3230	3115	4045	2185	3115	3141.40	0.58	210	3451	3282	3091	2922	2731	3367	3007	53	930	500	2050	5	1	10597863	333	-3.09	3.29	12	0.06	-1015.00	953.00	7340	20240314	-57.22	2655	20241115	18.27	3560	-11.80	20250110	2895	8.46	20250311	6970	-54.95	20240327	2655	18.27	20241115	0.16	N	340810	500	53 억	61416	N	N	N	N
47	20250321	111210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	25	2	0.80	17759537	5653	13.48	3175	3230	3115	4045	2185	3115	3141.61	0.58	182	3451	3282	3091	2922	2731	3367	3007	53	930	500	2050	5	1	10597863	333	-3.09	3.29	12	0.05	-1015.00	953.00	7340	20240314	-57.22	2655	20241115	18.27	3560	-11.80	20250110	2895	8.46	20250311	6970	-54.95	20240327	2655	18.27	20241115	0.16	N	340810	500	53 억	61416	N	N	N	N
48	20250321	101211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3125	10	2	0.32	14607987	4644	11.07	3175	3230	3120	4045	2185	3115	3145.56	0.58	313	3451	3282	3091	2922	2731	3367	3007	53	930	500	2050	5	1	10597863	331	-3.08	3.28	12	0.04	-1015.00	953.00	7340	20240314	-57.43	2655	20241115	17.70	3560	-12.22	20250110	2895	7.94	20250311	6970	-55.16	20240327	2655	17.70	20241115	0.16	N	340810	500	53 억	61416	N	N	N	N
49	20250321	091218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3157	42	2	1.35	571887	181	0.43	3175	3175	3140	4045	2185	3115	3159.60	0.58	-125	3451	3282	3091	2922	2731	3367	3007	53	930	500	2050	5	1	10597863	335	-3.11	3.31	12	0.00	-1015.00	953.00	7340	20240314	-56.99	2655	20241115	18.91	3560	-11.32	20250110	2895	9.05	20250311	6970	-54.71	20240327	2655	18.91	20241115	0.16	N	340810	500	53 억	61416	N	N	N	N
50	20250320	161822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3115	60	2	1.96	130105663	41941	393.22	3060	3260	2900	3970	2140	3055	3102.11	0.57	1190	3328	3191	3123	2986	2918	3157	2952	53	915	500	2010	5	1	10597863	330	-3.07	3.27	12	0.40	-1015.00	953.00	7340	20240314	-57.56	2655	20241115	17.33	3560	-12.50	20250110	2895	7.60	20250311	6970	-55.31	20240327	2655	17.33	20241115	0.16	N	340810	500	53 억	60226	N	N	N	N
51	20250320	151206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3090	35	2	1.15	128228298	41337	387.56	3060	3260	2900	3970	2140	3055	3102.02	0.57	1607	3328	3191	3123	2986	2918	3157	2952	53	915	500	2010	5	1	10597863	327	-3.04	3.24	12	0.39	-1015.00	953.00	7340	20240314	-57.90	2655	20241115	16.38	3560	-13.20	20250110	2895	6.74	20250311	6970	-55.67	20240327	2655	16.38	20241115	0.16	N	340810	500	53 억	60226	N	N	N	N
52	20250320	141210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3160	105	2	3.44	106572313	34366	322.20	3060	3260	2900	3970	2140	3055	3101.10	0.57	333	3328	3191	3123	2986	2918	3157	2952	53	915	500	2010	5	1	10597863	335	-3.11	3.32	12	0.32	-1015.00	953.00	7340	20240314	-56.95	2655	20241115	19.02	3560	-11.24	20250110	2895	9.15	20250311	6970	-54.66	20240327	2655	19.02	20241115	0.16	N	340810	500	53 억	60226	N	N	N	N
53	20250320	131209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3160	105	2	3.44	99025523	31963	299.67	3060	3260	2900	3970	2140	3055	3098.13	0.57	-9	3328	3191	3123	2986	2918	3157	2952	53	915	500	2010	5	1	10597863	335	-3.11	3.32	12	0.30	-1015.00	953.00	7340	20240314	-56.95	2655	20241115	19.02	3560	-11.24	20250110	2895	9.15	20250311	6970	-54.66	20240327	2655	19.02	20241115	0.16	N	340810	500	53 억	60226	N	N	N	N
54	20250320	121206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3135	80	2	2.62	86379138	27935	261.91	3060	3260	2900	3970	2140	3055	3092.15	0.57	168	3328	3191	3123	2986	2918	3157	2952	53	915	500	2010	5	1	10597863	332	-3.09	3.29	12	0.26	-1015.00	953.00	7340	20240314	-57.29	2655	20241115	18.08	3560	-11.94	20250110	2895	8.29	20250311	6970	-55.02	20240327	2655	18.08	20241115	0.16	N	340810	500	53 억	60226	N	N	N	N
55	20250320	111207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	85	2	2.78	86063573	27834	260.96	3060	3260	2900	3970	2140	3055	3092.03	0.57	117	3328	3191	3123	2986	2918	3157	2952	53	915	500	2010	5	1	10597863	333	-3.09	3.29	12	0.26	-1015.00	953.00	7340	20240314	-57.22	2655	20241115	18.27	3560	-11.80	20250110	2895	8.46	20250311	6970	-54.95	20240327	2655	18.27	20241115	0.16	N	340810	500	53 억	60226	N	N	N	N
56	20250320	101206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3180	125	2	4.09	63662029	20642	193.53	3060	3260	2900	3970	2140	3055	3084.10	0.57	107	3328	3191	3123	2986	2918	3157	2952	53	915	500	2010	5	1	10597863	337	-3.13	3.34	12	0.19	-1015.00	953.00	7340	20240314	-56.68	2655	20241115	19.77	3560	-10.67	20250110	2895	9.84	20250311	6970	-54.38	20240327	2655	19.77	20241115	0.16	N	340810	500	53 억	60226	N	N	N	N
57	20250320	091210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3065	10	2	0.33	7811995	2587	24.25	3060	3130	3000	3970	2140	3055	3019.71	0.57	334	3328	3191	3123	2986	2918	3157	2952	53	915	500	2010	5	1	10597863	325	-3.02	3.22	12	0.02	-1015.00	953.00	7340	20240314	-58.24	2655	20241115	15.44	3560	-13.90	20250110	2895	5.87	20250311	6970	-56.03	20240327	2655	15.44	20241115	0.16	N	340810	500	53 억	60226	N	N	N	N
58	20250319	161200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3055	-115	5	-3.63	33373445	10665	262.68	3170	3260	3055	4120	2220	3170	3129.25	0.57	-166	3340	3255	3185	3100	3030	3220	3065	53	950	500	2090	5	1	10597863	324	-3.08	1.53	12	0.10	-993.00	1994.00	7340	20240314	-58.38	2655	20241115	15.07	3560	-14.19	20250110	2895	5.53	20250311	7010	-56.42	20240319	2655	15.07	20241115	0.16	N	340810	500	53 억	60366	N	N	N	N
59	20250319	151203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3075	-95	5	-3.00	31958765	10202	251.28	3170	3260	3075	4120	2220	3170	3132.60	0.57	-118	3340	3255	3185	3100	3030	3220	3065	53	950	500	2090	5	1	10597863	326	-3.10	1.54	12	0.10	-993.00	1994.00	7340	20240314	-58.11	2655	20241115	15.82	3560	-13.62	20250110	2895	6.22	20250311	7010	-56.13	20240319	2655	15.82	20241115	0.16	N	340810	500	53 억	60366	N	N	N	N
60	20250319	141206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3090	-80	5	-2.52	25383815	8073	198.84	3170	3260	3090	4120	2220	3170	3144.29	0.57	-228	3340	3255	3185	3100	3030	3220	3065	53	950	500	2090	5	1	10597863	327	-3.11	1.55	12	0.08	-993.00	1994.00	7340	20240314	-57.90	2655	20241115	16.38	3560	-13.20	20250110	2895	6.74	20250311	7010	-55.92	20240319	2655	16.38	20241115	0.16	N	340810	500	53 억	60366	N	N	N	N
61	20250319	131205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3180	10	2	0.32	17661810	5594	137.78	3170	3260	3130	4120	2220	3170	3157.28	0.57	-311	3340	3255	3185	3100	3030	3220	3065	53	950	500	2090	5	1	10597863	337	-3.20	1.59	12	0.05	-993.00	1994.00	7340	20240314	-56.68	2655	20241115	19.77	3560	-10.67	20250110	2895	9.84	20250311	7010	-54.64	20240319	2655	19.77	20241115	0.16	N	340810	500	53 억	60366	N	N	N	N
62	20250319	121204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3145	-25	5	-0.79	15943640	5050	124.38	3170	3260	3130	4120	2220	3170	3157.16	0.57	-84	3340	3255	3185	3100	3030	3220	3065	53	950	500	2090	5	1	10597863	333	-3.17	1.58	12	0.05	-993.00	1994.00	7340	20240314	-57.15	2655	20241115	18.46	3560	-11.66	20250110	2895	8.64	20250311	7010	-55.14	20240319	2655	18.46	20241115	0.16	N	340810	500	53 억	60366	N	N	N	N
63	20250319	111203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	-30	5	-0.95	14299130	4529	111.55	3170	3260	3130	4120	2220	3170	3157.24	0.57	-86	3340	3255	3185	3100	3030	3220	3065	53	950	500	2090	5	1	10597863	333	-3.16	1.57	12	0.04	-993.00	1994.00	7340	20240314	-57.22	2655	20241115	18.27	3560	-11.80	20250110	2895	8.46	20250311	7010	-55.21	20240319	2655	18.27	20241115	0.16	N	340810	500	53 억	60366	N	N	N	N
64	20250319	101204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3150	-20	5	-0.63	4112170	1287	31.70	3170	3260	3130	4120	2220	3170	3195.16	0.57	-66	3340	3255	3185	3100	3030	3220	3065	53	950	500	2090	5	1	10597863	334	-3.17	1.58	12	0.01	-993.00	1994.00	7340	20240314	-57.08	2655	20241115	18.64	3560	-11.52	20250110	2895	8.81	20250311	7010	-55.06	20240319	2655	18.64	20241115	0.16	N	340810	500	53 억	60366	N	N	N	N
65	20250319	091209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3245	75	2	2.37	465585	146	3.60	3170	3260	3130	4120	2220	3170	3188.94	0.57	-45	3340	3255	3185	3100	3030	3220	3065	53	950	500	2090	5	1	10597863	344	-3.27	1.63	12	0.00	-993.00	1994.00	7340	20240314	-55.79	2655	20241115	22.22	3560	-8.85	20250110	2895	12.09	20250311	7010	-53.71	20240319	2655	22.22	20241115	0.16	N	340810	500	53 억	60366	N	N	N	N
66	20250318	161157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3170	-30	5	-0.94	12816580	4021	25.34	3200	3270	3115	4160	2240	3200	3187.41	0.57	-221	3406	3302	3181	3077	2956	3355	3130	53	960	500	2110	5	1	10597863	336	-3.19	1.59	12	0.04	-993.00	1994.00	7340	20240314	-56.81	2655	20241115	19.40	3560	-10.96	20250110	2895	9.50	20250311	7010	-54.78	20240319	2655	19.40	20241115	0.16	N	340810	500	53 억	60574	N	N	N	N
67	20250318	151203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3200	0	3	0.00	8045730	2516	15.86	3200	3270	3115	4160	2240	3200	3197.83	0.57	-221	3406	3302	3181	3077	2956	3355	3130	53	960	500	2110	5	1	10597863	339	-3.22	1.60	12	0.02	-993.00	1994.00	7340	20240314	-56.40	2655	20241115	20.53	3560	-10.11	20250110	2895	10.54	20250311	7010	-54.35	20240319	2655	20.53	20241115	0.16	N	340810	500	53 억	60574	N	N	N	N
68	20250318	141200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3195	-5	5	-0.16	7735745	2419	15.24	3200	3270	3115	4160	2240	3200	3197.91	0.57	-135	3406	3302	3181	3077	2956	3355	3130	53	960	500	2110	5	1	10597863	339	-3.22	1.60	12	0.02	-993.00	1994.00	7340	20240314	-56.47	2655	20241115	20.34	3560	-10.25	20250110	2895	10.36	20250311	7010	-54.42	20240319	2655	20.34	20241115	0.16	N	340810	500	53 억	60574	N	N	N	N
69	20250318	131159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3160	-40	5	-1.25	7722995	2415	15.22	3200	3270	3115	4160	2240	3200	3197.93	0.57	-135	3406	3302	3181	3077	2956	3355	3130	53	960	500	2110	5	1	10597863	335	-3.18	1.58	12	0.02	-993.00	1994.00	7340	20240314	-56.95	2655	20241115	19.02	3560	-11.24	20250110	2895	9.15	20250311	7010	-54.92	20240319	2655	19.02	20241115	0.16	N	340810	500	53 억	60574	N	N	N	N
70	20250318	121201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3215	15	2	0.47	7649565	2392	15.07	3200	3270	3115	4160	2240	3200	3197.98	0.57	-124	3406	3302	3181	3077	2956	3355	3130	53	960	500	2110	5	1	10597863	341	-3.24	1.61	12	0.02	-993.00	1994.00	7340	20240314	-56.20	2655	20241115	21.09	3560	-9.69	20250110	2895	11.05	20250311	7010	-54.14	20240319	2655	21.09	20241115	0.16	N	340810	500	53 억	60574	N	N	N	N
71	20250318	111159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3200	0	3	0.00	2143715	674	4.25	3200	3270	3115	4160	2240	3200	3180.59	0.57	-49	3406	3302	3181	3077	2956	3355	3130	53	960	500	2110	5	1	10597863	339	-3.22	1.60	12	0.01	-993.00	1994.00	7340	20240314	-56.40	2655	20241115	20.53	3560	-10.11	20250110	2895	10.54	20250311	7010	-54.35	20240319	2655	20.53	20241115	0.16	N	340810	500	53 억	60574	N	N	N	N
72	20250318	101202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3195	-5	5	-0.16	1304200	412	2.60	3200	3270	3115	4160	2240	3200	3165.53	0.57	87	3406	3302	3181	3077	2956	3355	3130	53	960	500	2110	5	1	10597863	339	-3.22	1.60	12	0.00	-993.00	1994.00	7340	20240314	-56.47	2655	20241115	20.34	3560	-10.25	20250110	2895	10.36	20250311	7010	-54.42	20240319	2655	20.34	20241115	0.16	N	340810	500	53 억	60574	N	N	N	N
73	20250318	091205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3265	65	2	2.03	200705	63	0.40	3200	3270	3160	4160	2240	3200	3185.79	0.57	6	3406	3302	3181	3077	2956	3355	3130	53	960	500	2110	5	1	10597863	346	-3.29	1.64	12	0.00	-993.00	1994.00	7340	20240314	-55.52	2655	20241115	22.98	3560	-8.29	20250110	2895	12.78	20250311	7010	-53.42	20240319	2655	22.98	20241115	0.16	N	340810	500	53 억	60574	N	N	N	N
74	20250317	161156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3200	65	2	2.07	49778810	15868	158.98	3135	3285	3060	4075	2195	3135	3137.21	0.58	-1003	3461	3297	3196	3032	2931	3247	2982	53	940	500	2060	5	1	10597863	339	-3.22	1.60	12	0.15	-993.00	1994.00	7340	20240314	-56.40	2655	20241115	20.53	3560	-10.11	20250110	2895	10.54	20250311	7010	-54.35	20240319	2655	20.53	20241115	0.16	N	340810	500	53 억	61577	N	N	N	N
75	20250317	151155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3200	65	2	2.07	49602780	15813	158.43	3135	3285	3060	4075	2195	3135	3136.97	0.58	-988	3461	3297	3196	3032	2931	3247	2982	53	940	500	2060	5	1	10597863	339	-3.22	1.60	12	0.15	-993.00	1994.00	7340	20240314	-56.40	2655	20241115	20.53	3560	-10.11	20250110	2895	10.54	20250311	7010	-54.35	20240319	2655	20.53	20241115	0.16	N	340810	500	53 억	61577	N	N	N	N
76	20250317	141158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3100	-35	5	-1.12	34321835	11038	110.59	3135	3285	3060	4075	2195	3135	3106.61	0.58	303	3461	3297	3196	3032	2931	3247	2982	53	940	500	2060	5	1	10597863	329	-3.12	1.55	12	0.10	-993.00	1994.00	7340	20240314	-57.77	2655	20241115	16.76	3560	-12.92	20250110	2895	7.08	20250311	7010	-55.78	20240319	2655	16.76	20241115	0.16	N	340810	500	53 억	61577	N	N	N	N
77	20250317	131157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3085	-50	5	-1.59	32458395	10437	104.57	3135	3285	3060	4075	2195	3135	3107.00	0.58	712	3461	3297	3196	3032	2931	3247	2982	53	940	500	2060	5	1	10597863	327	-3.11	1.55	12	0.10	-993.00	1994.00	7340	20240314	-57.97	2655	20241115	16.20	3560	-13.34	20250110	2895	6.56	20250311	7010	-55.99	20240319	2655	16.20	20241115	0.16	N	340810	500	53 억	61577	N	N	N	N
78	20250317	121156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3110	-25	5	-0.80	28648635	9204	92.22	3135	3285	3060	4075	2195	3135	3109.61	0.58	710	3461	3297	3196	3032	2931	3247	2982	53	940	500	2060	5	1	10597863	330	-3.13	1.56	12	0.09	-993.00	1994.00	7340	20240314	-57.63	2655	20241115	17.14	3560	-12.64	20250110	2895	7.43	20250311	7010	-55.63	20240319	2655	17.14	20241115	0.16	N	340810	500	53 억	61577	N	N	N	N
79	20250317	111156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3100	-35	5	-1.12	21889990	7009	70.22	3135	3285	3095	4075	2195	3135	3120.93	0.58	1151	3461	3297	3196	3032	2931	3247	2982	53	940	500	2060	5	1	10597863	329	-3.12	1.55	12	0.07	-993.00	1994.00	7340	20240314	-57.77	2655	20241115	16.76	3560	-12.92	20250110	2895	7.08	20250311	7010	-55.78	20240319	2655	16.76	20241115	0.16	N	340810	500	53 억	61577	N	N	N	N
80	20250317	101154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3095	-40	5	-1.28	21260620	6806	68.19	3135	3285	3095	4075	2195	3135	3121.66	0.58	1182	3461	3297	3196	3032	2931	3247	2982	53	940	500	2060	5	1	10597863	328	-3.12	1.55	12	0.06	-993.00	1994.00	7340	20240314	-57.83	2655	20241115	16.57	3560	-13.06	20250110	2895	6.91	20250311	7010	-55.85	20240319	2655	16.57	20241115	0.16	N	340810	500	53 억	61577	N	N	N	N
81	20250317	091158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	5	2	0.16	9643935	3072	30.78	3135	3285	3135	4075	2195	3135	3141.68	0.58	989	3461	3297	3196	3032	2931	3247	2982	53	940	500	2060	5	1	10597863	333	-3.16	1.57	12	0.03	-993.00	1994.00	7340	20240314	-57.22	2655	20241115	18.27	3560	-11.80	20250110	2895	8.46	20250311	7010	-55.21	20240319	2655	18.27	20241115	0.16	N	340810	500	53 억	61577	N	N	N	N
82	20250314	161151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3135	-45	5	-1.42	31447405	9979	139.98	3160	3360	3095	4130	2230	3180	3151.36	0.59	-613	3396	3287	3176	3067	2956	3232	3012	53	950	500	2090	5	1	10597863	332	-3.16	1.57	12	0.09	-993.00	1994.00	7450	20240304	-57.92	2655	20241115	18.08	3560	-11.94	20250110	2895	8.29	20250311	7340	-57.29	20240314	2655	18.08	20241115	0.16	N	340810	500	53 억	62107	N	N	N	N
83	20250314	151159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	-40	5	-1.26	30477325	9669	135.63	3160	3360	3095	4130	2230	3180	3152.07	0.59	-428	3396	3287	3176	3067	2956	3232	3012	53	950	500	2090	5	1	10597863	333	-3.16	1.57	12	0.09	-993.00	1994.00	7450	20240304	-57.85	2655	20241115	18.27	3560	-11.80	20250110	2895	8.46	20250311	7340	-57.22	20240314	2655	18.27	20241115	0.16	N	340810	500	53 억	62107	N	N	N	N
84	20250314	141153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3135	-45	5	-1.42	20222070	6378	89.47	3160	3360	3135	4130	2230	3180	3170.60	0.59	-316	3396	3287	3176	3067	2956	3232	3012	53	950	500	2090	5	1	10597863	332	-3.16	1.57	12	0.06	-993.00	1994.00	7450	20240304	-57.92	2655	20241115	18.08	3560	-11.94	20250110	2895	8.29	20250311	7340	-57.29	20240314	2655	18.08	20241115	0.16	N	340810	500	53 억	62107	N	N	N	N
85	20250314	131151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3170	-10	5	-0.31	14571160	4585	64.31	3160	3360	3155	4130	2230	3180	3178.01	0.59	-253	3396	3287	3176	3067	2956	3232	3012	53	950	500	2090	5	1	10597863	336	-3.19	1.59	12	0.04	-993.00	1994.00	7450	20240304	-57.45	2655	20241115	19.40	3560	-10.96	20250110	2895	9.50	20250311	7340	-56.81	20240314	2655	19.40	20241115	0.16	N	340810	500	53 억	62107	N	N	N	N
86	20250314	121153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3175	-5	5	-0.16	12482640	3925	55.06	3160	3360	3155	4130	2230	3180	3180.29	0.59	-153	3396	3287	3176	3067	2956	3232	3012	53	950	500	2090	5	1	10597863	336	-3.20	1.59	12	0.04	-993.00	1994.00	7450	20240304	-57.38	2655	20241115	19.59	3560	-10.81	20250110	2895	9.67	20250311	7340	-56.74	20240314	2655	19.59	20241115	0.16	N	340810	500	53 억	62107	N	N	N	N
87	20250314	111153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3165	-15	5	-0.47	10972185	3448	48.37	3160	3360	3155	4130	2230	3180	3182.19	0.59	-162	3396	3287	3176	3067	2956	3232	3012	53	950	500	2090	5	1	10597863	335	-3.19	1.59	12	0.03	-993.00	1994.00	7450	20240304	-57.52	2655	20241115	19.21	3560	-11.10	20250110	2895	9.33	20250311	7340	-56.88	20240314	2655	19.21	20241115	0.16	N	340810	500	53 억	62107	N	N	N	N
88	20250314	101151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3180	0	3	0.00	7632790	2395	33.60	3160	3360	3155	4130	2230	3180	3186.97	0.59	59	3396	3287	3176	3067	2956	3232	3012	53	950	500	2090	5	1	10597863	337	-3.20	1.59	12	0.02	-993.00	1994.00	7450	20240304	-57.32	2655	20241115	19.77	3560	-10.67	20250110	2895	9.84	20250311	7340	-56.68	20240314	2655	19.77	20241115	0.16	N	340810	500	53 억	62107	N	N	N	N
89	20250314	091158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3175	-5	5	-0.16	1293980	409	5.74	3160	3180	3155	4130	2230	3180	3163.77	0.59	61	3396	3287	3176	3067	2956	3232	3012	53	950	500	2090	5	1	10597863	336	-3.20	1.59	12	0.00	-993.00	1994.00	7450	20240304	-57.38	2655	20241115	19.59	3560	-10.81	20250110	2895	9.67	20250311	7340	-56.74	20240314	2655	19.59	20241115	0.16	N	340810	500	53 억	62107	N	N	N	N
90	20250313	161145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3180	-50	5	-1.55	22819692	7129	109.96	3230	3285	3065	4195	2265	3230	3200.98	0.56	-1532	3436	3332	3236	3132	3036	3285	3085	53	965	500	2130	5	1	10597863	337	-3.20	1.59	12	0.07	-993.00	1994.00	7670	20240229	-58.54	2655	20241115	19.77	3560	-10.67	20250110	2895	9.84	20250311	7340	-56.68	20240314	2655	19.77	20241115	0.16	N	340810	500	53 억	59439	N	N	N	N
91	20250313	151145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3160	-70	5	-2.17	22335292	6976	107.60	3230	3285	3065	4195	2265	3230	3201.73	0.56	-1524	3436	3332	3236	3132	3036	3285	3085	53	965	500	2130	5	1	10597863	335	-3.18	1.58	12	0.07	-993.00	1994.00	7670	20240229	-58.80	2655	20241115	19.02	3560	-11.24	20250110	2895	9.15	20250311	7340	-56.95	20240314	2655	19.02	20241115	0.16	N	340810	500	53 억	59439	N	N	N	N
92	20250313	141145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3190	-40	5	-1.24	20561877	6415	98.95	3230	3285	3065	4195	2265	3230	3205.28	0.56	-1464	3436	3332	3236	3132	3036	3285	3085	53	965	500	2130	5	1	10597863	338	-3.21	1.60	12	0.06	-993.00	1994.00	7670	20240229	-58.41	2655	20241115	20.15	3560	-10.39	20250110	2895	10.19	20250311	7340	-56.54	20240314	2655	20.15	20241115	0.16	N	340810	500	53 억	59439	N	N	N	N
93	20250313	131145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3160	-70	5	-2.17	17087007	5321	82.08	3230	3285	3065	4195	2265	3230	3211.24	0.56	-1334	3436	3332	3236	3132	3036	3285	3085	53	965	500	2130	5	1	10597863	335	-3.18	1.58	12	0.05	-993.00	1994.00	7670	20240229	-58.80	2655	20241115	19.02	3560	-11.24	20250110	2895	9.15	20250311	7340	-56.95	20240314	2655	19.02	20241115	0.16	N	340810	500	53 억	59439	N	N	N	N
94	20250313	121145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3200	-30	5	-0.93	13460847	4187	64.58	3230	3285	3065	4195	2265	3230	3214.91	0.56	-1377	3436	3332	3236	3132	3036	3285	3085	53	965	500	2130	5	1	10597863	339	-3.22	1.60	12	0.04	-993.00	1994.00	7670	20240229	-58.28	2655	20241115	20.53	3560	-10.11	20250110	2895	10.54	20250311	7340	-56.40	20240314	2655	20.53	20241115	0.16	N	340810	500	53 억	59439	N	N	N	N
95	20250313	111147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3255	25	2	0.77	11758420	3659	56.44	3230	3285	3065	4195	2265	3230	3213.56	0.56	-997	3436	3332	3236	3132	3036	3285	3085	53	965	500	2130	5	1	10597863	345	-3.28	1.63	12	0.03	-993.00	1994.00	7670	20240229	-57.56	2655	20241115	22.60	3560	-8.57	20250110	2895	12.44	20250311	7340	-55.65	20240314	2655	22.60	20241115	0.16	N	340810	500	53 억	59439	N	N	N	N
96	20250313	101144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3260	30	2	0.93	7690410	2405	37.10	3230	3285	3065	4195	2265	3230	3197.68	0.56	-852	3436	3332	3236	3132	3036	3285	3085	53	965	500	2130	5	1	10597863	345	-3.28	1.63	12	0.02	-993.00	1994.00	7670	20240229	-57.50	2655	20241115	22.79	3560	-8.43	20250110	2895	12.61	20250311	7340	-55.59	20240314	2655	22.79	20241115	0.16	N	340810	500	53 억	59439	N	N	N	N
97	20250313	091147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3285	55	2	1.70	638340	195	3.01	3230	3285	3225	4195	2265	3230	3273.54	0.56	-9	3436	3332	3236	3132	3036	3285	3085	53	965	500	2130	5	1	10597863	348	-3.31	1.65	12	0.00	-993.00	1994.00	7670	20240229	-57.17	2655	20241115	23.73	3560	-7.72	20250110	2895	13.47	20250311	7340	-55.25	20240314	2655	23.73	20241115	0.16	N	340810	500	53 억	59439	N	N	N	N
98	20250312	161138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3230	55	2	1.73	20615175	6478	68.66	3340	3340	3140	4125	2225	3175	3182.34	0.57	-653	3368	3271	3083	2986	2798	3320	3035	53	950	500	2090	5	1	10597863	342	-3.25	1.62	12	0.06	-993.00	1994.00	7670	20240229	-57.89	2655	20241115	21.66	3560	-9.27	20250110	2895	11.57	20250311	7340	-55.99	20240314	2655	21.66	20241115	0.16	N	340810	500	53 억	60092	N	N	N	N
99	20250312	151139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3180	5	2	0.16	15316870	4827	51.16	3340	3340	3140	4125	2225	3175	3173.17	0.57	141	3368	3271	3083	2986	2798	3320	3035	53	950	500	2090	5	1	10597863	337	-3.20	1.59	12	0.05	-993.00	1994.00	7670	20240229	-58.54	2655	20241115	19.77	3560	-10.67	20250110	2895	9.84	20250311	7340	-56.68	20240314	2655	19.77	20241115	0.16	N	340810	500	53 억	60092	N	N	N	N
100	20250312	141137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3225	50	2	1.57	7519385	2358	24.99	3340	3340	3140	4125	2225	3175	3188.88	0.57	-12	3368	3271	3083	2986	2798	3320	3035	53	950	500	2090	5	1	10597863	342	-3.25	1.62	12	0.02	-993.00	1994.00	7670	20240229	-57.95	2655	20241115	21.47	3560	-9.41	20250110	2895	11.40	20250311	7340	-56.06	20240314	2655	21.47	20241115	0.16	N	340810	500	53 억	60092	N	N	N	N
101	20250312	131138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3230	55	2	1.73	7112160	2231	23.65	3340	3340	3140	4125	2225	3175	3187.88	0.57	-25	3368	3271	3083	2986	2798	3320	3035	53	950	500	2090	5	1	10597863	342	-3.25	1.62	12	0.02	-993.00	1994.00	7670	20240229	-57.89	2655	20241115	21.66	3560	-9.27	20250110	2895	11.57	20250311	7340	-55.99	20240314	2655	21.66	20241115	0.16	N	340810	500	53 억	60092	N	N	N	N
102	20250312	121142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3175	0	3	0.00	6145570	1927	20.42	3340	3340	3140	4125	2225	3175	3189.19	0.57	-25	3368	3271	3083	2986	2798	3320	3035	53	950	500	2090	5	1	10597863	336	-3.20	1.59	12	0.02	-993.00	1994.00	7670	20240229	-58.60	2655	20241115	19.59	3560	-10.81	20250110	2895	9.67	20250311	7340	-56.74	20240314	2655	19.59	20241115	0.16	N	340810	500	53 억	60092	N	N	N	N
103	20250312	111133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3230	55	2	1.73	5970100	1872	19.84	3340	3340	3140	4125	2225	3175	3189.16	0.57	-23	3368	3271	3083	2986	2798	3320	3035	53	950	500	2090	5	1	10597863	342	-3.25	1.62	12	0.02	-993.00	1994.00	7670	20240229	-57.89	2655	20241115	21.66	3560	-9.27	20250110	2895	11.57	20250311	7340	-55.99	20240314	2655	21.66	20241115	0.16	N	340810	500	53 억	60092	N	N	N	N
104	20250312	101135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3230	55	2	1.73	5867670	1840	19.50	3340	3340	3140	4125	2225	3175	3188.95	0.57	-26	3368	3271	3083	2986	2798	3320	3035	53	950	500	2090	5	1	10597863	342	-3.25	1.62	12	0.02	-993.00	1994.00	7670	20240229	-57.89	2655	20241115	21.66	3560	-9.27	20250110	2895	11.57	20250311	7340	-55.99	20240314	2655	21.66	20241115	0.16	N	340810	500	53 억	60092	N	N	N	N
105	20250312	091143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3275	100	2	3.15	1213380	377	4.00	3340	3340	3140	4125	2225	3175	3218.51	0.57	99	3368	3271	3083	2986	2798	3320	3035	53	950	500	2090	5	1	10597863	347	-3.30	1.64	12	0.00	-993.00	1994.00	7670	20240229	-57.30	2655	20241115	23.35	3560	-8.01	20250110	2895	13.13	20250311	7340	-55.38	20240314	2655	23.35	20241115	0.16	N	340810	500	53 억	60092	N	N	N	N
106	20250311	161130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3175	60	2	1.93	28828470	9424	80.46	2965	3180	2895	4045	2185	3115	3059.05	0.58	-1203	3251	3182	3061	2992	2871	3122	2932	53	930	500	2050	5	1	10597863	336	-3.20	1.59	12	0.09	-993.00	1994.00	7710	20240227	-58.82	2655	20241115	19.59	3560	-10.81	20250110	2895	9.67	20250311	7340	-56.74	20240314	2655	19.59	20241115	0.16	N	340810	500	53 억	61295	N	N	N	N
107	20250311	151133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3135	20	2	0.64	25294800	8303	70.89	2965	3135	2895	4045	2185	3115	3046.47	0.58	-1065	3251	3182	3061	2992	2871	3122	2932	53	930	500	2050	5	1	10597863	332	-3.16	1.57	12	0.08	-993.00	1994.00	7710	20240227	-59.34	2655	20241115	18.08	3560	-11.94	20250110	2895	8.29	20250311	7340	-57.29	20240314	2655	18.08	20241115	0.16	N	340810	500	53 억	61295	N	N	N	N
108	20250311	141136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3095	-20	5	-0.64	18472410	6108	52.15	2965	3115	2895	4045	2185	3115	3024.30	0.58	-349	3251	3182	3061	2992	2871	3122	2932	53	930	500	2050	5	1	10597863	328	-3.12	1.55	12	0.06	-993.00	1994.00	7710	20240227	-59.86	2655	20241115	16.57	3560	-13.06	20250110	2895	6.91	20250311	7340	-57.83	20240314	2655	16.57	20241115	0.16	N	340810	500	53 억	61295	N	N	N	N
109	20250311	131133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3090	-25	5	-0.80	16920975	5607	47.87	2965	3115	2895	4045	2185	3115	3017.83	0.58	42	3251	3182	3061	2992	2871	3122	2932	53	930	500	2050	5	1	10597863	327	-3.11	1.55	12	0.05	-993.00	1994.00	7710	20240227	-59.92	2655	20241115	16.38	3560	-13.20	20250110	2895	6.74	20250311	7340	-57.90	20240314	2655	16.38	20241115	0.16	N	340810	500	53 억	61295	N	N	N	N
110	20250311	121131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3085	-30	5	-0.96	15036320	4996	42.65	2965	3115	2895	4045	2185	3115	3009.67	0.58	73	3251	3182	3061	2992	2871	3122	2932	53	930	500	2050	5	1	10597863	327	-3.11	1.55	12	0.05	-993.00	1994.00	7710	20240227	-59.99	2655	20241115	16.20	3560	-13.34	20250110	2895	6.56	20250311	7340	-57.97	20240314	2655	16.20	20241115	0.16	N	340810	500	53 억	61295	N	N	N	N
111	20250311	111131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3085	-30	5	-0.96	13548960	4515	38.55	2965	3115	2895	4045	2185	3115	3000.88	0.58	226	3251	3182	3061	2992	2871	3122	2932	53	930	500	2050	5	1	10597863	327	-3.11	1.55	12	0.04	-993.00	1994.00	7710	20240227	-59.99	2655	20241115	16.20	3560	-13.34	20250110	2895	6.56	20250311	7340	-57.97	20240314	2655	16.20	20241115	0.16	N	340810	500	53 억	61295	N	N	N	N
112	20250311	101132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	-105	5	-3.37	8254705	2760	23.56	2965	3115	2895	4045	2185	3115	2990.84	0.58	563	3251	3182	3061	2992	2871	3122	2932	53	930	500	2050	5	1	10597863	319	-3.03	1.51	12	0.03	-993.00	1994.00	7710	20240227	-60.96	2655	20241115	13.37	3560	-15.45	20250110	2895	3.97	20250311	7340	-58.99	20240314	2655	13.37	20241115	0.16	N	340810	500	53 억	61295	N	N	N	N
113	20250311	091133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3040	-75	5	-2.41	5460980	1829	15.62	2965	3115	2895	4045	2185	3115	2985.77	0.58	623	3251	3182	3061	2992	2871	3122	2932	53	930	500	2050	5	1	10597863	322	-3.06	1.52	12	0.02	-993.00	1994.00	7710	20240227	-60.57	2655	20241115	14.50	3560	-14.61	20250110	2895	5.01	20250311	7340	-58.58	20240314	2655	14.50	20241115	0.16	N	340810	500	53 억	61295	N	N	N	N
114	20250310	161122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3115	100	2	3.32	35428295	11696	52.20	3130	3130	2940	3915	2115	3015	3029.09	0.59	-1547	3321	3167	3091	2937	2861	3130	2900	53	900	500	1980	5	1	10597863	330	-3.14	1.56	12	0.11	-993.00	1994.00	7820	20240226	-60.17	2655	20241115	17.33	3560	-12.50	20250110	2940	5.95	20250310	7340	-57.56	20240314	2655	17.33	20241115	0.16	N	340810	500	53 억	62840	N	N	N	N
115	20250310	151130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3115	100	2	3.32	34630855	11440	51.06	3130	3130	2940	3915	2115	3015	3027.17	0.59	-1542	3321	3167	3091	2937	2861	3130	2900	53	900	500	1980	5	1	10597863	330	-3.14	1.56	12	0.11	-993.00	1994.00	7820	20240226	-60.17	2655	20241115	17.33	3560	-12.50	20250110	2940	5.95	20250310	7340	-57.56	20240314	2655	17.33	20241115	0.16	N	340810	500	53 억	62840	N	N	N	N
116	20250310	141128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3120	105	2	3.48	32375600	10709	47.79	3130	3130	2940	3915	2115	3015	3023.21	0.59	-831	3321	3167	3091	2937	2861	3130	2900	53	900	500	1980	5	1	10597863	331	-3.14	1.56	12	0.10	-993.00	1994.00	7820	20240226	-60.10	2655	20241115	17.51	3560	-12.36	20250110	2940	6.12	20250310	7340	-57.49	20240314	2655	17.51	20241115	0.16	N	340810	500	53 억	62840	N	N	N	N
117	20250310	131127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3130	115	2	3.81	32363120	10705	47.78	3130	3130	2940	3915	2115	3015	3023.18	0.59	-831	3321	3167	3091	2937	2861	3130	2900	53	900	500	1980	5	1	10597863	332	-3.15	1.57	12	0.10	-993.00	1994.00	7820	20240226	-59.97	2655	20241115	17.89	3560	-12.08	20250110	2940	6.46	20250310	7340	-57.36	20240314	2655	17.89	20241115	0.16	N	340810	500	53 억	62840	N	N	N	N
118	20250310	121124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	65	2	2.16	29204430	9685	43.22	3130	3130	2940	3915	2115	3015	3015.43	0.59	-672	3321	3167	3091	2937	2861	3130	2900	53	900	500	1980	5	1	10597863	326	-3.10	1.54	12	0.09	-993.00	1994.00	7820	20240226	-60.61	2655	20241115	16.01	3560	-13.48	20250110	2940	4.76	20250310	7340	-58.04	20240314	2655	16.01	20241115	0.16	N	340810	500	53 억	62840	N	N	N	N
119	20250310	111124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3035	20	2	0.66	24595565	8171	36.47	3130	3130	2940	3915	2115	3015	3010.10	0.59	-422	3321	3167	3091	2937	2861	3130	2900	53	900	500	1980	5	1	10597863	322	-3.06	1.52	12	0.08	-993.00	1994.00	7820	20240226	-61.19	2655	20241115	14.31	3560	-14.75	20250110	2940	3.23	20250310	7340	-58.65	20240314	2655	14.31	20241115	0.16	N	340810	500	53 억	62840	N	N	N	N
120	20250310	101124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	-35	5	-1.16	15687830	5211	23.26	3130	3130	2940	3915	2115	3015	3010.52	0.59	235	3321	3167	3091	2937	2861	3130	2900	53	900	500	1980	5	1	10597863	316	-3.00	1.49	12	0.05	-993.00	1994.00	7820	20240226	-61.89	2655	20241115	12.24	3560	-16.29	20250110	2940	1.36	20250310	7340	-59.40	20240314	2655	12.24	20241115	0.16	N	340810	500	53 억	62840	N	N	N	N
121	20250310	091125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3100	85	2	2.82	4127115	1332	5.94	3130	3130	3070	3915	2115	3015	3098.43	0.59	-1016	3321	3167	3091	2937	2861	3130	2900	53	900	500	1980	5	1	10597863	329	-3.12	1.55	12	0.01	-993.00	1994.00	7820	20240226	-60.36	2655	20241115	16.76	3560	-12.92	20250110	3015	2.82	20250307	7340	-57.77	20240314	2655	16.76	20241115	0.16	N	340810	500	53 억	62840	N	N	N	N
122	20250307	161122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3015	-175	5	-5.49	68886310	22221	159.29	3220	3245	3015	4145	2235	3190	3100.05	0.61	-1995	3310	3250	3200	3140	3090	3225	3115	53	955	500	2100	5	1	10597863	320	-3.04	1.51	12	0.21	-993.00	1994.00	7900	20240223	-61.84	2655	20241115	13.56	3560	-15.31	20250110	3015	0.00	20250307	7340	-58.92	20240314	2655	13.56	20241115	0.16	N	340810	500	53 억	64835	N	N	N	N
123	20250307	151126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3050	-140	5	-4.39	63131870	20326	145.71	3220	3245	3015	4145	2235	3190	3105.97	0.61	-1427	3310	3250	3200	3140	3090	3225	3115	53	955	500	2100	5	1	10597863	323	-3.07	1.53	12	0.19	-993.00	1994.00	7900	20240223	-61.39	2655	20241115	14.88	3560	-14.33	20250110	3015	1.16	20250307	7340	-58.45	20240314	2655	14.88	20241115	0.16	N	340810	500	53 억	64835	N	N	N	N
124	20250307	141123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3130	-60	5	-1.88	51080750	16378	117.41	3220	3245	3015	4145	2235	3190	3118.86	0.61	-1458	3310	3250	3200	3140	3090	3225	3115	53	955	500	2100	5	1	10597863	332	-3.15	1.57	12	0.15	-993.00	1994.00	7900	20240223	-60.38	2655	20241115	17.89	3560	-12.08	20250110	3015	3.81	20250307	7340	-57.36	20240314	2655	17.89	20241115	0.16	N	340810	500	53 억	64835	N	N	N	N
125	20250307	131125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3065	-125	5	-3.92	44764245	14323	102.67	3220	3245	3015	4145	2235	3190	3125.34	0.61	-657	3310	3250	3200	3140	3090	3225	3115	53	955	500	2100	5	1	10597863	325	-3.09	1.54	12	0.14	-993.00	1994.00	7900	20240223	-61.20	2655	20241115	15.44	3560	-13.90	20250110	3015	1.66	20250307	7340	-58.24	20240314	2655	15.44	20241115	0.16	N	340810	500	53 억	64835	N	N	N	N
126	20250307	121124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3110	-80	5	-2.51	36572970	11674	83.68	3220	3245	3015	4145	2235	3190	3132.86	0.61	-684	3310	3250	3200	3140	3090	3225	3115	53	955	500	2100	5	1	10597863	330	-3.13	1.56	12	0.11	-993.00	1994.00	7900	20240223	-60.63	2655	20241115	17.14	3560	-12.64	20250110	3015	3.15	20250307	7340	-57.63	20240314	2655	17.14	20241115	0.16	N	340810	500	53 억	64835	N	N	N	N
127	20250307	111122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	-50	5	-1.57	27084735	8619	61.78	3220	3245	3015	4145	2235	3190	3142.45	0.61	-688	3310	3250	3200	3140	3090	3225	3115	53	955	500	2100	5	1	10597863	333	-3.16	1.57	12	0.08	-993.00	1994.00	7900	20240223	-60.25	2655	20241115	18.27	3560	-11.80	20250110	3015	4.15	20250307	7340	-57.22	20240314	2655	18.27	20241115	0.16	N	340810	500	53 억	64835	N	N	N	N
128	20250307	101119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3110	-80	5	-2.51	25880720	8235	59.03	3220	3245	3015	4145	2235	3190	3142.77	0.61	-702	3310	3250	3200	3140	3090	3225	3115	53	955	500	2100	5	1	10597863	330	-3.13	1.56	12	0.08	-993.00	1994.00	7900	20240223	-60.63	2655	20241115	17.14	3560	-12.64	20250110	3015	3.15	20250307	7340	-57.63	20240314	2655	17.14	20241115	0.16	N	340810	500	53 억	64835	N	N	N	N
129	20250307	091127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3130	-60	5	-1.88	5279510	1677	12.02	3220	3220	3015	4145	2235	3190	3148.19	0.61	-552	3310	3250	3200	3140	3090	3225	3115	53	955	500	2100	5	1	10597863	332	-3.15	1.57	12	0.02	-993.00	1994.00	7900	20240223	-60.38	2655	20241115	17.89	3560	-12.08	20250110	3015	3.81	20250307	7340	-57.36	20240314	2655	17.89	20241115	0.16	N	340810	500	53 억	64835	N	N	N	N
130	20250306	161115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3190	-30	5	-0.93	44296337	13948	133.12	3195	3260	3150	4185	2255	3220	3175.82	0.63	-2563	3340	3280	3235	3175	3130	3310	3205	53	965	500	2120	5	1	10597863	338	-3.21	1.60	12	0.13	-993.00	1994.00	7990	20240222	-60.08	2655	20241115	20.15	3560	-10.39	20250110	3060	4.25	20250102	7340	-56.54	20240314	2655	20.15	20241115	0.16	N	340810	500	53 억	66398	N	N	N	N
131	20250306	151115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3155	-65	5	-2.02	43402977	13666	130.43	3195	3260	3155	4185	2255	3220	3175.98	0.63	-2512	3340	3280	3235	3175	3130	3310	3205	53	965	500	2120	5	1	10597863	334	-3.18	1.58	12	0.13	-993.00	1994.00	7990	20240222	-60.51	2655	20241115	18.83	3560	-11.38	20250110	3060	3.10	20250102	7340	-57.02	20240314	2655	18.83	20241115	0.16	N	340810	500	53 억	66398	N	N	N	N
132	20250306	141115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3180	-40	5	-1.24	27091190	8519	81.30	3195	3260	3170	4185	2255	3220	3180.09	0.63	-448	3340	3280	3235	3175	3130	3310	3205	53	965	500	2120	5	1	10597863	337	-3.20	1.59	12	0.08	-993.00	1994.00	7990	20240222	-60.20	2655	20241115	19.77	3560	-10.67	20250110	3060	3.92	20250102	7340	-56.68	20240314	2655	19.77	20241115	0.16	N	340810	500	53 억	66398	N	N	N	N
133	20250306	131115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3205	-15	5	-0.47	17004435	5340	50.96	3195	3260	3170	4185	2255	3220	3184.35	0.63	-418	3340	3280	3235	3175	3130	3310	3205	53	965	500	2120	5	1	10597863	340	-3.23	1.61	12	0.05	-993.00	1994.00	7990	20240222	-59.89	2655	20241115	20.72	3560	-9.97	20250110	3060	4.74	20250102	7340	-56.34	20240314	2655	20.72	20241115	0.16	N	340810	500	53 억	66398	N	N	N	N
134	20250306	121115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3185	-35	5	-1.09	14592695	4586	43.77	3195	3260	3170	4185	2255	3220	3182.01	0.63	-145	3340	3280	3235	3175	3130	3310	3205	53	965	500	2120	5	1	10597863	338	-3.21	1.60	12	0.04	-993.00	1994.00	7990	20240222	-60.14	2655	20241115	19.96	3560	-10.53	20250110	3060	4.08	20250102	7340	-56.61	20240314	2655	19.96	20241115	0.16	N	340810	500	53 억	66398	N	N	N	N
135	20250306	111111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3185	-35	5	-1.09	13010070	4089	39.02	3195	3260	3170	4185	2255	3220	3181.72	0.63	-50	3340	3280	3235	3175	3130	3310	3205	53	965	500	2120	5	1	10597863	338	-3.21	1.60	12	0.04	-993.00	1994.00	7990	20240222	-60.14	2655	20241115	19.96	3560	-10.53	20250110	3060	4.08	20250102	7340	-56.61	20240314	2655	19.96	20241115	0.16	N	340810	500	53 억	66398	N	N	N	N
136	20250306	101114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3175	-45	5	-1.40	7065460	2216	21.15	3195	3260	3175	4185	2255	3220	3188.38	0.63	-9	3340	3280	3235	3175	3130	3310	3205	53	965	500	2120	5	1	10597863	336	-3.20	1.59	12	0.02	-993.00	1994.00	7990	20240222	-60.26	2655	20241115	19.59	3560	-10.81	20250110	3060	3.76	20250102	7340	-56.74	20240314	2655	19.59	20241115	0.16	N	340810	500	53 억	66398	N	N	N	N
137	20250306	091118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3190	-30	5	-0.93	177725	55	0.52	3195	3260	3190	4185	2255	3220	3231.36	0.63	18	3340	3280	3235	3175	3130	3310	3205	53	965	500	2120	5	1	10597863	338	-3.21	1.60	12	0.00	-993.00	1994.00	7990	20240222	-60.08	2655	20241115	20.15	3560	-10.39	20250110	3060	4.25	20250102	7340	-56.54	20240314	2655	20.15	20241115	0.16	N	340810	500	53 억	66398	N	N	N	N
138	20250305	161101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3220	5	2	0.16	33811275	10476	60.10	3190	3295	3190	4175	2255	3215	3227.50	0.62	1049	3455	3335	3270	3150	3085	3302	3117	53	960	500	2120	5	1	10597863	341	-3.24	1.61	12	0.10	-993.00	1994.00	8050	20240221	-60.00	2655	20241115	21.28	3560	-9.55	20250110	3060	5.23	20250102	7340	-56.13	20240314	2655	21.28	20241115	0.16	N	340810	500	53 억	65328	N	N	N	N
139	20250305	151106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3230	15	2	0.47	32200855	9976	57.23	3190	3295	3190	4175	2255	3215	3227.83	0.62	1171	3455	3335	3270	3150	3085	3302	3117	53	960	500	2120	5	1	10597863	342	-3.25	1.62	12	0.09	-993.00	1994.00	8050	20240221	-59.88	2655	20241115	21.66	3560	-9.27	20250110	3060	5.56	20250102	7340	-55.99	20240314	2655	21.66	20241115	0.16	N	340810	500	53 억	65328	N	N	N	N
140	20250305	141106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3225	10	2	0.31	27567725	8540	49.00	3190	3295	3190	4175	2255	3215	3228.07	0.62	780	3455	3335	3270	3150	3085	3302	3117	53	960	500	2120	5	1	10597863	342	-3.25	1.62	12	0.08	-993.00	1994.00	8050	20240221	-59.94	2655	20241115	21.47	3560	-9.41	20250110	3060	5.39	20250102	7340	-56.06	20240314	2655	21.47	20241115	0.16	N	340810	500	53 억	65328	N	N	N	N
141	20250305	131102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3260	45	2	1.40	26504855	8211	47.11	3190	3295	3190	4175	2255	3215	3227.97	0.62	610	3455	3335	3270	3150	3085	3302	3117	53	960	500	2120	5	1	10597863	345	-3.28	1.63	12	0.08	-993.00	1994.00	8050	20240221	-59.50	2655	20241115	22.79	3560	-8.43	20250110	3060	6.54	20250102	7340	-55.59	20240314	2655	22.79	20241115	0.16	N	340810	500	53 억	65328	N	N	N	N
142	20250305	121104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3295	80	2	2.49	23211665	7209	41.36	3190	3295	3190	4175	2255	3215	3219.82	0.62	625	3455	3335	3270	3150	3085	3302	3117	53	960	500	2120	5	1	10597863	349	-3.32	1.65	12	0.07	-993.00	1994.00	8050	20240221	-59.07	2655	20241115	24.11	3560	-7.44	20250110	3060	7.68	20250102	7340	-55.11	20240314	2655	24.11	20241115	0.16	N	340810	500	53 억	65328	N	N	N	N
143	20250305	111058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3215	0	3	0.00	16993330	5287	30.33	3190	3285	3190	4175	2255	3215	3214.17	0.62	772	3455	3335	3270	3150	3085	3302	3117	53	960	500	2120	5	1	10597863	341	-3.24	1.61	12	0.05	-993.00	1994.00	8050	20240221	-60.06	2655	20241115	21.09	3560	-9.69	20250110	3060	5.07	20250102	7340	-56.20	20240314	2655	21.09	20241115	0.16	N	340810	500	53 억	65328	N	N	N	N
144	20250305	101103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3280	65	2	2.02	11212080	3492	20.03	3190	3285	3190	4175	2255	3215	3210.79	0.62	553	3455	3335	3270	3150	3085	3302	3117	53	960	500	2120	5	1	10597863	348	-3.30	1.64	12	0.03	-993.00	1994.00	8050	20240221	-59.25	2655	20241115	23.54	3560	-7.87	20250110	3060	7.19	20250102	7340	-55.31	20240314	2655	23.54	20241115	0.16	N	340810	500	53 억	65328	N	N	N	N
145	20250305	091102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3200	-15	5	-0.47	5822355	1817	10.42	3190	3250	3190	4175	2255	3215	3204.38	0.62	919	3455	3335	3270	3150	3085	3302	3117	53	960	500	2120	5	1	10597863	339	-3.22	1.60	12	0.02	-993.00	1994.00	8050	20240221	-60.25	2655	20241115	20.53	3560	-10.11	20250110	3060	4.58	20250102	7340	-56.40	20240314	2655	20.53	20241115	0.16	N	340810	500	53 억	65328	N	N	N	N
146	20250304	161051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3215	-175	5	-5.16	55588550	17130	80.22	3390	3390	3205	4405	2375	3390	3245.10	0.67	-6035	3543	3466	3398	3321	3253	3432	3287	53	1015	500	2230	5	1	10597863	341	-3.24	1.61	12	0.16	-993.00	1994.00	8050	20240221	-60.06	2655	20241115	21.09	3560	-9.69	20250110	3060	5.07	20250102	7450	-56.85	20240304	2655	21.09	20241115	0.16	N	340810	500	53 억	71363	N	N	N	N
147	20250304	151047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3230	-160	5	-4.72	38160260	11717	54.87	3390	3390	3205	4405	2375	3390	3256.83	0.67	-1261	3543	3466	3398	3321	3253	3432	3287	53	1015	500	2230	5	1	10597863	342	-3.25	1.62	12	0.11	-993.00	1994.00	8050	20240221	-59.88	2655	20241115	21.66	3560	-9.27	20250110	3060	5.56	20250102	7450	-56.64	20240304	2655	21.66	20241115	0.16	N	340810	500	53 억	71363	N	N	N	N
148	20250304	141052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3220	-170	5	-5.01	34044760	10441	48.90	3390	3390	3205	4405	2375	3390	3260.68	0.67	-1120	3543	3466	3398	3321	3253	3432	3287	53	1015	500	2230	5	1	10597863	341	-3.24	1.61	12	0.10	-993.00	1994.00	8050	20240221	-60.00	2655	20241115	21.28	3560	-9.55	20250110	3060	5.23	20250102	7450	-56.78	20240304	2655	21.28	20241115	0.16	N	340810	500	53 억	71363	N	N	N	N
149	20250304	131049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3245	-145	5	-4.28	26513630	8105	37.96	3390	3390	3205	4405	2375	3390	3271.27	0.67	-1180	3543	3466	3398	3321	3253	3432	3287	53	1015	500	2230	5	1	10597863	344	-3.27	1.63	12	0.08	-993.00	1994.00	8050	20240221	-59.69	2655	20241115	22.22	3560	-8.85	20250110	3060	6.05	20250102	7450	-56.44	20240304	2655	22.22	20241115	0.16	N	340810	500	53 억	71363	N	N	N	N
150	20250304	121046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3255	-135	5	-3.98	23893795	7298	34.18	3390	3390	3205	4405	2375	3390	3274.02	0.67	-1246	3543	3466	3398	3321	3253	3432	3287	53	1015	500	2230	5	1	10597863	345	-3.28	1.63	12	0.07	-993.00	1994.00	8050	20240221	-59.57	2655	20241115	22.60	3560	-8.57	20250110	3060	6.37	20250102	7450	-56.31	20240304	2655	22.60	20241115	0.16	N	340810	500	53 억	71363	N	N	N	N
151	20250304	111049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3310	-80	5	-2.36	21110280	6448	30.20	3390	3390	3205	4405	2375	3390	3273.93	0.67	-1147	3543	3466	3398	3321	3253	3432	3287	53	1015	500	2230	5	1	10597863	351	-3.33	1.66	12	0.06	-993.00	1994.00	8050	20240221	-58.88	2655	20241115	24.67	3560	-7.02	20250110	3060	8.17	20250102	7450	-55.57	20240304	2655	24.67	20241115	0.16	N	340810	500	53 억	71363	N	N	N	N
152	20250304	101044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3340	-50	5	-1.47	11929285	3652	17.10	3390	3390	3205	4405	2375	3390	3266.51	0.67	-479	3543	3466	3398	3321	3253	3432	3287	53	1015	500	2230	5	1	10597863	354	-3.36	1.68	12	0.03	-993.00	1994.00	8050	20240221	-58.51	2655	20241115	25.80	3560	-6.18	20250110	3060	9.15	20250102	7450	-55.17	20240304	2655	25.80	20241115	0.16	N	340810	500	53 억	71363	N	N	N	N
153	20250304	091041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3260	-130	5	-3.83	2174235	664	3.11	3390	3390	3260	4405	2375	3390	3274.45	0.67	0	3543	3466	3398	3321	3253	3432	3287	53	1015	500	2230	5	1	10597863	345	-3.28	1.63	12	0.01	-993.00	1994.00	8050	20240221	-59.50	2655	20241115	22.79	3560	-8.43	20250110	3060	6.54	20250102	7450	-56.24	20240304	2655	22.79	20241115	0.16	N	340810	500	53 억	71363	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History