KissMeData/367000/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	161244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4190	-90	5	-2.10	81934456	19558	118.83	4285	4350	4115	5560	3000	4280	4189.31	0.35	192	4763	4521	4353	4111	3943	4437	4027	42	1280	500	2910	5	1	8388207	351	-6.23	0.88	12	0.23	-673.00	4754.00	8500	20240417	-50.71	3540	20241209	18.36	5000	-16.20	20250318	3915	7.02	20250102	8500	-50.71	20240417	3540	18.36	20241209	0.81	N	367000	500	41 억	29478	N	N	N	N
3	20250328	151248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4170	-110	5	-2.57	73682031	17579	106.80	4285	4350	4115	5560	3000	4280	4191.48	0.35	902	4763	4521	4353	4111	3943	4437	4027	42	1280	500	2910	5	1	8388207	350	-6.20	0.88	12	0.21	-673.00	4754.00	8500	20240417	-50.94	3540	20241209	17.80	5000	-16.60	20250318	3915	6.51	20250102	8500	-50.94	20240417	3540	17.80	20241209	0.81	N	367000	500	41 억	29478	N	N	N	N
4	20250328	141251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4195	-85	5	-1.99	55651621	13217	80.30	4285	4350	4125	5560	3000	4280	4210.61	0.35	590	4763	4521	4353	4111	3943	4437	4027	42	1280	500	2910	5	1	8388207	352	-6.23	0.88	12	0.16	-673.00	4754.00	8500	20240417	-50.65	3540	20241209	18.50	5000	-16.10	20250318	3915	7.15	20250102	8500	-50.65	20240417	3540	18.50	20241209	0.81	N	367000	500	41 억	29478	N	N	N	N
5	20250328	131246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4290	10	2	0.23	16926510	3945	23.97	4285	4350	4210	5560	3000	4280	4290.62	0.35	-533	4763	4521	4353	4111	3943	4437	4027	42	1280	500	2910	5	1	8388207	360	-6.37	0.90	12	0.05	-673.00	4754.00	8500	20240417	-49.53	3540	20241209	21.19	5000	-14.20	20250318	3915	9.58	20250102	8500	-49.53	20240417	3540	21.19	20241209	0.81	N	367000	500	41 억	29478	N	N	N	N
6	20250328	121245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4295	15	2	0.35	16726305	3898	23.68	4285	4350	4210	5560	3000	4280	4291.00	0.35	-524	4763	4521	4353	4111	3943	4437	4027	42	1280	500	2910	5	1	8388207	360	-6.38	0.90	12	0.05	-673.00	4754.00	8500	20240417	-49.47	3540	20241209	21.33	5000	-14.10	20250318	3915	9.71	20250102	8500	-49.47	20240417	3540	21.33	20241209	0.81	N	367000	500	41 억	29478	N	N	N	N
7	20250328	111242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4315	35	2	0.82	13890150	3232	19.64	4285	4350	4210	5560	3000	4280	4297.69	0.35	-628	4763	4521	4353	4111	3943	4437	4027	42	1280	500	2910	5	1	8388207	362	-6.41	0.91	12	0.04	-673.00	4754.00	8500	20240417	-49.24	3540	20241209	21.89	5000	-13.70	20250318	3915	10.22	20250102	8500	-49.24	20240417	3540	21.89	20241209	0.81	N	367000	500	41 억	29478	N	N	N	N
8	20250328	101251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4325	45	2	1.05	13557535	3155	19.17	4285	4350	4210	5560	3000	4280	4297.16	0.35	-621	4763	4521	4353	4111	3943	4437	4027	42	1280	500	2910	5	1	8388207	363	-6.43	0.91	12	0.04	-673.00	4754.00	8500	20240417	-49.12	3540	20241209	22.18	5000	-13.50	20250318	3915	10.47	20250102	8500	-49.12	20240417	3540	22.18	20241209	0.81	N	367000	500	41 억	29478	N	N	N	N
9	20250328	091259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4210	-70	5	-1.64	2334335	549	3.34	4285	4330	4210	5560	3000	4280	4251.98	0.35	-246	4763	4521	4353	4111	3943	4437	4027	42	1280	500	2910	5	1	8388207	353	-6.26	0.89	12	0.01	-673.00	4754.00	8500	20240417	-50.47	3540	20241209	18.93	5000	-15.80	20250318	3915	7.54	20250102	8500	-50.47	20240417	3540	18.93	20241209	0.81	N	367000	500	41 억	29478	N	N	N	N
10	20250327	162601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4280	-115	5	-2.62	71651925	16458	128.43	4425	4595	4185	5710	3080	4395	4353.63	0.35	272	4525	4460	4330	4265	4135	4492	4297	42	1315	500	2980	5	1	8388207	359	-6.36	0.90	12	0.20	-673.00	4754.00	8500	20240417	-49.65	3540	20241209	20.90	5000	-14.40	20250318	3915	9.32	20250102	8500	-49.65	20240417	3540	20.90	20241209	0.85	N	367000	500	41 억	29199	N	N	N	N
11	20250327	151246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4340	-55	5	-1.25	70829345	16266	126.93	4425	4595	4185	5710	3080	4395	4354.44	0.35	359	4525	4460	4330	4265	4135	4492	4297	42	1315	500	2980	5	1	8388207	364	-6.45	0.91	12	0.19	-673.00	4754.00	8500	20240417	-48.94	3540	20241209	22.60	5000	-13.20	20250318	3915	10.86	20250102	8500	-48.94	20240417	3540	22.60	20241209	0.85	N	367000	500	41 억	29199	N	N	N	N
12	20250327	141249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4255	-140	5	-3.19	60999405	13939	108.77	4425	4595	4210	5710	3080	4395	4376.17	0.35	545	4525	4460	4330	4265	4135	4492	4297	42	1315	500	2980	5	1	8388207	357	-6.32	0.90	12	0.17	-673.00	4754.00	8500	20240417	-49.94	3540	20241209	20.20	5000	-14.90	20250318	3915	8.68	20250102	8500	-49.94	20240417	3540	20.20	20241209	0.85	N	367000	500	41 억	29199	N	N	N	N
13	20250327	131242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4307	-88	5	-2.00	56883257	12975	101.25	4425	4595	4210	5710	3080	4395	4384.07	0.35	662	4525	4460	4330	4265	4135	4492	4297	42	1315	500	2980	5	1	8388207	361	-6.40	0.91	12	0.15	-673.00	4754.00	8500	20240417	-49.33	3540	20241209	21.67	5000	-13.86	20250318	3915	10.01	20250102	8500	-49.33	20240417	3540	21.67	20241209	0.85	N	367000	500	41 억	29199	N	N	N	N
14	20250327	121253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4290	-105	5	-2.39	56878950	12974	101.24	4425	4595	4210	5710	3080	4395	4384.07	0.35	662	4525	4460	4330	4265	4135	4492	4297	42	1315	500	2980	5	1	8388207	360	-6.37	0.90	12	0.15	-673.00	4754.00	8500	20240417	-49.53	3540	20241209	21.19	5000	-14.20	20250318	3915	9.58	20250102	8500	-49.53	20240417	3540	21.19	20241209	0.85	N	367000	500	41 억	29199	N	N	N	N
15	20250327	111247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4290	-105	5	-2.39	54086715	12323	96.16	4425	4595	4210	5710	3080	4395	4389.09	0.35	662	4525	4460	4330	4265	4135	4492	4297	42	1315	500	2980	5	1	8388207	360	-6.37	0.90	12	0.15	-673.00	4754.00	8500	20240417	-49.53	3540	20241209	21.19	5000	-14.20	20250318	3915	9.58	20250102	8500	-49.53	20240417	3540	21.19	20241209	0.85	N	367000	500	41 억	29199	N	N	N	N
16	20250327	101241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4325	-70	5	-1.59	44071290	9995	77.99	4425	4595	4210	5710	3080	4395	4409.33	0.35	793	4525	4460	4330	4265	4135	4492	4297	42	1315	500	2980	5	1	8388207	363	-6.43	0.91	12	0.12	-673.00	4754.00	8500	20240417	-49.12	3540	20241209	22.18	5000	-13.50	20250318	3915	10.47	20250102	8500	-49.12	20240417	3540	22.18	20241209	0.85	N	367000	500	41 억	29199	N	N	N	N
17	20250327	091246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4320	-75	5	-1.71	43329755	9823	76.65	4425	4595	4210	5710	3080	4395	4411.05	0.35	849	4525	4460	4330	4265	4135	4492	4297	42	1315	500	2980	5	1	8388207	362	-6.42	0.91	12	0.12	-673.00	4754.00	8500	20240417	-49.18	3540	20241209	22.03	5000	-13.60	20250318	3915	10.34	20250102	8500	-49.18	20240417	3540	22.03	20241209	0.85	N	367000	500	41 억	29199	N	N	N	N
18	20250326	161233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4395	95	2	2.21	37746845	8692	71.02	4255	4395	4200	5590	3010	4300	4337.51	0.35	13	4490	4395	4255	4160	4020	4442	4207	42	1290	500	2920	5	1	8388207	369	-6.53	0.92	12	0.10	-673.00	4754.00	8500	20240417	-48.29	3540	20241209	24.15	5000	-12.10	20250318	3915	12.26	20250102	8500	-48.29	20240417	3540	24.15	20241209	0.84	N	367000	500	41 억	29188	N	N	N	N
19	20250326	151233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4360	60	2	1.40	33132590	7647	62.49	4255	4370	4200	5590	3010	4300	4332.76	0.35	32	4490	4395	4255	4160	4020	4442	4207	42	1290	500	2920	5	1	8388207	366	-6.48	0.92	12	0.09	-673.00	4754.00	8500	20240417	-48.71	3540	20241209	23.16	5000	-12.80	20250318	3915	11.37	20250102	8500	-48.71	20240417	3540	23.16	20241209	0.84	N	367000	500	41 억	29188	N	N	N	N
20	20250326	141231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4330	30	2	0.70	25869015	5968	48.77	4255	4370	4200	5590	3010	4300	4334.62	0.35	3	4490	4395	4255	4160	4020	4442	4207	42	1290	500	2920	5	1	8388207	363	-6.43	0.91	12	0.07	-673.00	4754.00	8500	20240417	-49.06	3540	20241209	22.32	5000	-13.40	20250318	3915	10.60	20250102	8500	-49.06	20240417	3540	22.32	20241209	0.84	N	367000	500	41 억	29188	N	N	N	N
21	20250326	131236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4320	20	2	0.47	22763170	5251	42.91	4255	4370	4200	5590	3010	4300	4335.02	0.35	-18	4490	4395	4255	4160	4020	4442	4207	42	1290	500	2920	5	1	8388207	362	-6.42	0.91	12	0.06	-673.00	4754.00	8500	20240417	-49.18	3540	20241209	22.03	5000	-13.60	20250318	3915	10.34	20250102	8500	-49.18	20240417	3540	22.03	20241209	0.84	N	367000	500	41 억	29188	N	N	N	N
22	20250326	121240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4355	55	2	1.28	13164155	3040	24.84	4255	4370	4200	5590	3010	4300	4330.31	0.35	-60	4490	4395	4255	4160	4020	4442	4207	42	1290	500	2920	5	1	8388207	365	-6.47	0.92	12	0.04	-673.00	4754.00	8500	20240417	-48.76	3540	20241209	23.02	5000	-12.90	20250318	3915	11.24	20250102	8500	-48.76	20240417	3540	23.02	20241209	0.84	N	367000	500	41 억	29188	N	N	N	N
23	20250326	111236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4295	-5	5	-0.12	4761540	1113	9.09	4255	4350	4200	5590	3010	4300	4278.11	0.35	-38	4490	4395	4255	4160	4020	4442	4207	42	1290	500	2920	5	1	8388207	360	-6.38	0.90	12	0.01	-673.00	4754.00	8500	20240417	-49.47	3540	20241209	21.33	5000	-14.10	20250318	3915	9.71	20250102	8500	-49.47	20240417	3540	21.33	20241209	0.84	N	367000	500	41 억	29188	N	N	N	N
24	20250326	101236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4300	0	3	0.00	3206510	753	6.15	4255	4350	4200	5590	3010	4300	4258.31	0.35	7	4490	4395	4255	4160	4020	4442	4207	42	1290	500	2920	5	1	8388207	361	-6.39	0.90	12	0.01	-673.00	4754.00	8500	20240417	-49.41	3540	20241209	21.47	5000	-14.00	20250318	3915	9.83	20250102	8500	-49.41	20240417	3540	21.47	20241209	0.84	N	367000	500	41 억	29188	N	N	N	N
25	20250326	091237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4335	35	2	0.81	56155	13	0.11	4255	4350	4255	5590	3010	4300	4319.62	0.35	-4	4490	4395	4255	4160	4020	4442	4207	42	1290	500	2920	5	1	8388207	364	-6.44	0.91	12	0.00	-673.00	4754.00	8500	20240417	-49.00	3540	20241209	22.46	5000	-13.30	20250318	3915	10.73	20250102	8500	-49.00	20240417	3540	22.46	20241209	0.84	N	367000	500	41 억	29188	N	N	N	N
26	20250325	161226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4300	140	2	3.37	51889898	12226	367.37	4240	4350	4115	5400	2915	4160	4244.18	0.35	-399	4466	4312	4236	4082	4006	4275	4045	42	1240	500	2820	5	1	8388207	361	-6.39	0.90	12	0.15	-673.00	4754.00	8500	20240417	-49.41	3540	20241209	21.47	5000	-14.00	20250318	3915	9.83	20250102	8500	-49.41	20240417	3540	21.47	20241209	0.84	N	367000	500	41 억	29589	N	N	N	N
27	20250325	151229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4285	125	2	3.00	49578865	11689	351.23	4240	4350	4115	5400	2915	4160	4241.50	0.35	-364	4466	4312	4236	4082	4006	4275	4045	42	1240	500	2820	5	1	8388207	359	-6.37	0.90	12	0.14	-673.00	4754.00	8500	20240417	-49.59	3540	20241209	21.05	5000	-14.30	20250318	3915	9.45	20250102	8500	-49.59	20240417	3540	21.05	20241209	0.84	N	367000	500	41 억	29589	N	N	N	N
28	20250325	141226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4210	50	2	1.20	39234270	9240	277.64	4240	4350	4115	5400	2915	4160	4246.13	0.35	-332	4466	4312	4236	4082	4006	4275	4045	42	1240	500	2820	5	1	8388207	353	-6.26	0.89	12	0.11	-673.00	4754.00	8500	20240417	-50.47	3540	20241209	18.93	5000	-15.80	20250318	3915	7.54	20250102	8500	-50.47	20240417	3540	18.93	20241209	0.84	N	367000	500	41 억	29589	N	N	N	N
29	20250325	131318	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4290	130	2	3.12	38332395	9028	271.27	4240	4350	4115	5400	2915	4160	4245.95	0.35	-344	4466	4312	4236	4082	4006	4275	4045	42	1240	500	2820	5	1	8388207	360	-6.37	0.90	12	0.11	-673.00	4754.00	8500	20240417	-49.53	3540	20241209	21.19	5000	-14.20	20250318	3915	9.58	20250102	8500	-49.53	20240417	3540	21.19	20241209	0.84	N	367000	500	41 억	29589	N	N	N	N
30	20250325	121227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4215	55	2	1.32	21116465	5050	151.74	4240	4240	4115	5400	2915	4160	4181.48	0.35	-229	4466	4312	4236	4082	4006	4275	4045	42	1240	500	2820	5	1	8388207	354	-6.26	0.89	12	0.06	-673.00	4754.00	8500	20240417	-50.41	3540	20241209	19.07	5000	-15.70	20250318	3915	7.66	20250102	8500	-50.41	20240417	3540	19.07	20241209	0.84	N	367000	500	41 억	29589	N	N	N	N
31	20250325	111227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4195	35	2	0.84	10374130	2488	74.76	4240	4240	4115	5400	2915	4160	4169.67	0.35	-178	4466	4312	4236	4082	4006	4275	4045	42	1240	500	2820	5	1	8388207	352	-6.23	0.88	12	0.03	-673.00	4754.00	8500	20240417	-50.65	3540	20241209	18.50	5000	-16.10	20250318	3915	7.15	20250102	8500	-50.65	20240417	3540	18.50	20241209	0.84	N	367000	500	41 억	29589	N	N	N	N
32	20250325	101238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4200	40	2	0.96	6834265	1635	49.13	4240	4240	4115	5400	2915	4160	4179.98	0.35	-127	4466	4312	4236	4082	4006	4275	4045	42	1240	500	2820	5	1	8388207	352	-6.24	0.88	12	0.02	-673.00	4754.00	8500	20240417	-50.59	3540	20241209	18.64	5000	-16.00	20250318	3915	7.28	20250102	8500	-50.59	20240417	3540	18.64	20241209	0.84	N	367000	500	41 억	29589	N	N	N	N
33	20250325	091238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4235	75	2	1.80	59310	14	0.42	4240	4240	4235	5400	2915	4160	4236.43	0.35	-3	4466	4312	4236	4082	4006	4275	4045	42	1240	500	2820	5	1	8388207	355	-6.29	0.89	12	0.00	-673.00	4754.00	8500	20240417	-50.18	3540	20241209	19.63	5000	-15.30	20250318	3915	8.17	20250102	8500	-50.18	20240417	3540	19.63	20241209	0.84	N	367000	500	41 억	29589	N	N	N	N
34	20250324	161223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4160	-35	5	-0.83	14000960	3325	70.18	4180	4390	4160	5450	2940	4195	4210.96	0.35	230	4318	4256	4178	4116	4038	4287	4147	42	1255	500	2850	5	1	8388207	349	-6.18	0.88	12	0.04	-673.00	4754.00	8500	20240417	-51.06	3540	20241209	17.51	5000	-16.80	20250318	3915	6.26	20250102	8500	-51.06	20240417	3540	17.51	20241209	0.85	N	367000	500	41 억	29002	N	N	N	N
35	20250324	151232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4220	25	2	0.60	12544510	2975	62.79	4180	4390	4160	5450	2940	4195	4216.86	0.35	433	4318	4256	4178	4116	4038	4287	4147	42	1255	500	2850	5	1	8388207	354	-6.27	0.89	12	0.04	-673.00	4754.00	8500	20240417	-50.35	3540	20241209	19.21	5000	-15.60	20250318	3915	7.79	20250102	8500	-50.35	20240417	3540	19.21	20241209	0.85	N	367000	500	41 억	29002	N	N	N	N
36	20250324	141234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4190	-5	5	-0.12	7134405	1681	35.48	4180	4390	4160	5450	2940	4195	4245.04	0.35	156	4318	4256	4178	4116	4038	4287	4147	42	1255	500	2850	5	1	8388207	351	-6.23	0.88	12	0.02	-673.00	4754.00	8500	20240417	-50.71	3540	20241209	18.36	5000	-16.20	20250318	3915	7.02	20250102	8500	-50.71	20240417	3540	18.36	20241209	0.85	N	367000	500	41 억	29002	N	N	N	N
37	20250324	131234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4195	0	3	0.00	7096480	1672	35.29	4180	4390	4160	5450	2940	4195	4245.21	0.35	162	4318	4256	4178	4116	4038	4287	4147	42	1255	500	2850	5	1	8388207	352	-6.23	0.88	12	0.02	-673.00	4754.00	8500	20240417	-50.65	3540	20241209	18.50	5000	-16.10	20250318	3915	7.15	20250102	8500	-50.65	20240417	3540	18.50	20241209	0.85	N	367000	500	41 억	29002	N	N	N	N
38	20250324	121231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4245	50	2	1.19	5886960	1384	29.21	4180	4390	4160	5450	2940	4195	4254.88	0.35	108	4318	4256	4178	4116	4038	4287	4147	42	1255	500	2850	5	1	8388207	356	-6.31	0.89	12	0.02	-673.00	4754.00	8500	20240417	-50.06	3540	20241209	19.92	5000	-15.10	20250318	3915	8.43	20250102	8500	-50.06	20240417	3540	19.92	20241209	0.85	N	367000	500	41 억	29002	N	N	N	N
39	20250324	111231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4190	-5	5	-0.12	5882715	1383	29.19	4180	4390	4160	5450	2940	4195	4254.89	0.35	108	4318	4256	4178	4116	4038	4287	4147	42	1255	500	2850	5	1	8388207	351	-6.23	0.88	12	0.02	-673.00	4754.00	8500	20240417	-50.71	3540	20241209	18.36	5000	-16.20	20250318	3915	7.02	20250102	8500	-50.71	20240417	3540	18.36	20241209	0.85	N	367000	500	41 억	29002	N	N	N	N
40	20250324	101227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4255	60	2	1.43	4666195	1094	23.09	4180	4390	4160	5450	2940	4195	4267.24	0.35	138	4318	4256	4178	4116	4038	4287	4147	42	1255	500	2850	5	1	8388207	357	-6.32	0.90	12	0.01	-673.00	4754.00	8500	20240417	-49.94	3540	20241209	20.20	5000	-14.90	20250318	3915	8.68	20250102	8500	-49.94	20240417	3540	20.20	20241209	0.85	N	367000	500	41 억	29002	N	N	N	N
41	20250324	091229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4215	20	2	0.48	1427320	342	7.22	4180	4215	4160	5450	2940	4195	4171.38	0.35	78	4318	4256	4178	4116	4038	4287	4147	42	1255	500	2850	5	1	8388207	354	-6.26	0.89	12	0.00	-673.00	4754.00	8500	20240417	-50.41	3540	20241209	19.07	5000	-15.70	20250318	3915	7.66	20250102	8500	-50.41	20240417	3540	19.07	20241209	0.85	N	367000	500	41 억	29002	N	N	N	N
42	20250321	161244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4195	-75	5	-1.76	19762510	4738	92.48	4180	4240	4100	5550	2990	4270	4171.07	0.31	176	4346	4307	4256	4217	4166	4327	4237	42	1280	500	2900	5	1	8388207	352	-10.81	0.77	12	0.06	-388.00	5423.00	8500	20240417	-50.65	3540	20241209	18.50	5000	-16.10	20250318	3915	7.15	20250102	8500	-50.65	20240417	3540	18.50	20241209	0.86	N	367000	500	41 억	26352	N	N	N	N
43	20250321	151230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4200	-70	5	-1.64	17522380	4204	82.06	4180	4240	4100	5550	2990	4270	4168.03	0.31	503	4346	4307	4256	4217	4166	4327	4237	42	1280	500	2900	5	1	8388207	352	-10.82	0.77	12	0.05	-388.00	5423.00	8500	20240417	-50.59	3540	20241209	18.64	5000	-16.00	20250318	3915	7.28	20250102	8500	-50.59	20240417	3540	18.64	20241209	0.86	N	367000	500	41 억	26352	N	N	N	N
44	20250321	141231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4200	-70	5	-1.64	14838120	3565	69.59	4180	4240	4100	5550	2990	4270	4162.17	0.31	359	4346	4307	4256	4217	4166	4327	4237	42	1280	500	2900	5	1	8388207	352	-10.82	0.77	12	0.04	-388.00	5423.00	8500	20240417	-50.59	3540	20241209	18.64	5000	-16.00	20250318	3915	7.28	20250102	8500	-50.59	20240417	3540	18.64	20241209	0.86	N	367000	500	41 억	26352	N	N	N	N
45	20250321	131232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4195	-75	5	-1.76	13730580	3301	64.43	4180	4240	4100	5550	2990	4270	4159.52	0.31	618	4346	4307	4256	4217	4166	4327	4237	42	1280	500	2900	5	1	8388207	352	-10.81	0.77	12	0.04	-388.00	5423.00	8500	20240417	-50.65	3540	20241209	18.50	5000	-16.10	20250318	3915	7.15	20250102	8500	-50.65	20240417	3540	18.50	20241209	0.86	N	367000	500	41 억	26352	N	N	N	N
46	20250321	121232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4200	-70	5	-1.64	11555405	2782	54.30	4180	4240	4100	5550	2990	4270	4153.63	0.31	758	4346	4307	4256	4217	4166	4327	4237	42	1280	500	2900	5	1	8388207	352	-10.82	0.77	12	0.03	-388.00	5423.00	8500	20240417	-50.59	3540	20241209	18.64	5000	-16.00	20250318	3915	7.28	20250102	8500	-50.59	20240417	3540	18.64	20241209	0.86	N	367000	500	41 억	26352	N	N	N	N
47	20250321	111232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4170	-100	5	-2.34	10275600	2476	48.33	4180	4240	4100	5550	2990	4270	4150.08	0.31	796	4346	4307	4256	4217	4166	4327	4237	42	1280	500	2900	5	1	8388207	350	-10.75	0.77	12	0.03	-388.00	5423.00	8500	20240417	-50.94	3540	20241209	17.80	5000	-16.60	20250318	3915	6.51	20250102	8500	-50.94	20240417	3540	17.80	20241209	0.86	N	367000	500	41 억	26352	N	N	N	N
48	20250321	101233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4155	-115	5	-2.69	10142290	2444	47.71	4180	4240	4100	5550	2990	4270	4149.87	0.31	795	4346	4307	4256	4217	4166	4327	4237	42	1280	500	2900	5	1	8388207	349	-10.71	0.77	12	0.03	-388.00	5423.00	8500	20240417	-51.12	3540	20241209	17.37	5000	-16.90	20250318	3915	6.13	20250102	8500	-51.12	20240417	3540	17.37	20241209	0.86	N	367000	500	41 억	26352	N	N	N	N
49	20250321	091240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4150	-120	5	-2.81	7385410	1783	34.80	4180	4240	4100	5550	2990	4270	4142.13	0.31	685	4346	4307	4256	4217	4166	4327	4237	42	1280	500	2900	5	1	8388207	348	-10.70	0.77	12	0.02	-388.00	5423.00	8500	20240417	-51.18	3540	20241209	17.23	5000	-17.00	20250318	3915	6.00	20250102	8500	-51.18	20240417	3540	17.23	20241209	0.86	N	367000	500	41 억	26352	N	N	N	N
50	20250320	161844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4270	-20	5	-0.47	20813342	4876	62.48	4205	4295	4205	5570	3005	4290	4268.53	0.31	-15	4336	4312	4266	4242	4196	4325	4255	42	1280	500	2910	5	1	8388207	358	-11.01	0.79	12	0.06	-388.00	5423.00	8500	20240417	-49.76	3540	20241209	20.62	5000	-14.60	20250318	3915	9.07	20250102	8500	-49.76	20240417	3540	20.62	20241209	0.85	N	367000	500	41 억	26369	N	N	N	N
51	20250320	151228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4230	-60	5	-1.40	19165752	4490	57.53	4205	4295	4205	5570	3005	4290	4268.54	0.31	28	4336	4312	4266	4242	4196	4325	4255	42	1280	500	2910	5	1	8388207	355	-10.90	0.78	12	0.05	-388.00	5423.00	8500	20240417	-50.24	3540	20241209	19.49	5000	-15.40	20250318	3915	8.05	20250102	8500	-50.24	20240417	3540	19.49	20241209	0.85	N	367000	500	41 억	26369	N	N	N	N
52	20250320	141232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4290	0	3	0.00	17004217	3980	51.00	4205	4295	4205	5570	3005	4290	4272.42	0.31	-47	4336	4312	4266	4242	4196	4325	4255	42	1280	500	2910	5	1	8388207	360	-11.06	0.79	12	0.05	-388.00	5423.00	8500	20240417	-49.53	3540	20241209	21.19	5000	-14.20	20250318	3915	9.58	20250102	8500	-49.53	20240417	3540	21.19	20241209	0.85	N	367000	500	41 억	26369	N	N	N	N
53	20250320	131231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4295	5	2	0.12	16858712	3946	50.56	4205	4295	4205	5570	3005	4290	4272.35	0.31	-47	4336	4312	4266	4242	4196	4325	4255	42	1280	500	2910	5	1	8388207	360	-11.07	0.79	12	0.05	-388.00	5423.00	8500	20240417	-49.47	3540	20241209	21.33	5000	-14.10	20250318	3915	9.71	20250102	8500	-49.47	20240417	3540	21.33	20241209	0.85	N	367000	500	41 억	26369	N	N	N	N
54	20250320	121228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4285	-5	5	-0.12	9997752	2348	30.09	4205	4295	4205	5570	3005	4290	4257.99	0.31	-47	4336	4312	4266	4242	4196	4325	4255	42	1280	500	2910	5	1	8388207	359	-11.04	0.79	12	0.03	-388.00	5423.00	8500	20240417	-49.59	3540	20241209	21.05	5000	-14.30	20250318	3915	9.45	20250102	8500	-49.59	20240417	3540	21.05	20241209	0.85	N	367000	500	41 억	26369	N	N	N	N
55	20250320	111229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4285	-5	5	-0.12	9938062	2334	29.91	4205	4295	4205	5570	3005	4290	4257.95	0.31	-47	4336	4312	4266	4242	4196	4325	4255	42	1280	500	2910	5	1	8388207	359	-11.04	0.79	12	0.03	-388.00	5423.00	8500	20240417	-49.59	3540	20241209	21.05	5000	-14.30	20250318	3915	9.45	20250102	8500	-49.59	20240417	3540	21.05	20241209	0.85	N	367000	500	41 억	26369	N	N	N	N
56	20250320	101228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4285	-5	5	-0.12	9214387	2165	27.74	4205	4295	4205	5570	3005	4290	4256.07	0.31	-47	4336	4312	4266	4242	4196	4325	4255	42	1280	500	2910	5	1	8388207	359	-11.04	0.79	12	0.03	-388.00	5423.00	8500	20240417	-49.59	3540	20241209	21.05	5000	-14.30	20250318	3915	9.45	20250102	8500	-49.59	20240417	3540	21.05	20241209	0.85	N	367000	500	41 억	26369	N	N	N	N
57	20250320	091232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4295	5	2	0.12	3385977	799	10.24	4205	4295	4205	5570	3005	4290	4237.77	0.31	159	4336	4312	4266	4242	4196	4325	4255	42	1280	500	2910	5	1	8388207	360	-11.07	0.79	12	0.01	-388.00	5423.00	8500	20240417	-49.47	3540	20241209	21.33	5000	-14.10	20250318	3915	9.71	20250102	8500	-49.47	20240417	3540	21.33	20241209	0.85	N	367000	500	41 억	26369	N	N	N	N
58	20250319	161222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4290	60	2	1.42	33203780	7803	4.41	4230	4290	4220	5490	2965	4230	4255.27	0.28	-112	5286	4757	4471	3942	3656	4615	3800	42	1260	500	2870	5	1	8388207	360	-11.06	0.79	12	0.09	-388.00	5423.00	8500	20240417	-49.53	3540	20241209	21.19	5000	-14.20	20250318	3915	9.58	20250102	8500	-49.53	20240417	3540	21.19	20241209	0.88	N	367000	500	41 억	23783	N	N	N	N
59	20250319	151225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4265	35	2	0.83	30876020	7260	4.11	4230	4290	4220	5490	2965	4230	4252.91	0.28	-125	5286	4757	4471	3942	3656	4615	3800	42	1260	500	2870	5	1	8388207	358	-10.99	0.79	12	0.09	-388.00	5423.00	8500	20240417	-49.82	3540	20241209	20.48	5000	-14.70	20250318	3915	8.94	20250102	8500	-49.82	20240417	3540	20.48	20241209	0.88	N	367000	500	41 억	23783	N	N	N	N
60	20250319	141228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4275	45	2	1.06	26363250	6202	3.51	4230	4290	4220	5490	2965	4230	4250.78	0.28	-126	5286	4757	4471	3942	3656	4615	3800	42	1260	500	2870	5	1	8388207	359	-11.02	0.79	12	0.07	-388.00	5423.00	8500	20240417	-49.71	3540	20241209	20.76	5000	-14.50	20250318	3915	9.20	20250102	8500	-49.71	20240417	3540	20.76	20241209	0.88	N	367000	500	41 억	23783	N	N	N	N
61	20250319	131227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4265	35	2	0.83	21098740	4968	2.81	4230	4290	4220	5490	2965	4230	4246.94	0.28	-127	5286	4757	4471	3942	3656	4615	3800	42	1260	500	2870	5	1	8388207	358	-10.99	0.79	12	0.06	-388.00	5423.00	8500	20240417	-49.82	3540	20241209	20.48	5000	-14.70	20250318	3915	8.94	20250102	8500	-49.82	20240417	3540	20.48	20241209	0.88	N	367000	500	41 억	23783	N	N	N	N
62	20250319	121225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4270	40	2	0.95	17290340	4074	2.30	4230	4290	4220	5490	2965	4230	4244.08	0.28	-128	5286	4757	4471	3942	3656	4615	3800	42	1260	500	2870	5	1	8388207	358	-11.01	0.79	12	0.05	-388.00	5423.00	8500	20240417	-49.76	3540	20241209	20.62	5000	-14.60	20250318	3915	9.07	20250102	8500	-49.76	20240417	3540	20.62	20241209	0.88	N	367000	500	41 억	23783	N	N	N	N
63	20250319	111225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4280	50	2	1.18	15344140	3618	2.05	4230	4290	4220	5490	2965	4230	4241.07	0.28	-128	5286	4757	4471	3942	3656	4615	3800	42	1260	500	2870	5	1	8388207	359	-11.03	0.79	12	0.04	-388.00	5423.00	8500	20240417	-49.65	3540	20241209	20.90	5000	-14.40	20250318	3915	9.32	20250102	8500	-49.65	20240417	3540	20.90	20241209	0.88	N	367000	500	41 억	23783	N	N	N	N
64	20250319	101225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4235	5	2	0.12	10026560	2371	1.34	4230	4250	4220	5490	2965	4230	4228.83	0.28	147	5286	4757	4471	3942	3656	4615	3800	42	1260	500	2870	5	1	8388207	355	-10.91	0.78	12	0.03	-388.00	5423.00	8500	20240417	-50.18	3540	20241209	19.63	5000	-15.30	20250318	3915	8.17	20250102	8500	-50.18	20240417	3540	19.63	20241209	0.88	N	367000	500	41 억	23783	N	N	N	N
65	20250319	091231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4225	-5	5	-0.12	7229140	1709	0.97	4230	4250	4225	5490	2965	4230	4230.04	0.28	149	5286	4757	4471	3942	3656	4615	3800	42	1260	500	2870	5	1	8388207	354	-10.89	0.78	12	0.02	-388.00	5423.00	8500	20240417	-50.29	3540	20241209	19.35	5000	-15.50	20250318	3915	7.92	20250102	8500	-50.29	20240417	3540	19.35	20241209	0.88	N	367000	500	41 억	23783	N	N	N	N
66	20250318	161219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4230	50	2	1.20	800912329	176769	1849.44	4350	5000	4185	5430	2930	4180	4530.84	0.30	-1750	4286	4232	4126	4072	3966	4260	4100	42	1250	500	2840	5	1	8388207	355	-10.90	0.78	12	2.11	-388.00	5423.00	8500	20240417	-50.24	3540	20241209	19.49	5000	-15.40	20250318	3915	8.05	20250102	8500	-50.24	20240417	3540	19.49	20241209	0.89	N	367000	500	41 억	25386	N	N	N	N
67	20250318	151224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4210	30	2	0.72	792729297	174827	1829.12	4350	5000	4185	5430	2930	4180	4534.36	0.30	-1710	4286	4232	4126	4072	3966	4260	4100	42	1250	500	2840	5	1	8388207	353	-10.85	0.78	12	2.08	-388.00	5423.00	8500	20240417	-50.47	3540	20241209	18.93	5000	-15.80	20250318	3915	7.54	20250102	8500	-50.47	20240417	3540	18.93	20241209	0.89	N	367000	500	41 억	25386	N	N	N	N
68	20250318	141221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4210	30	2	0.72	772574047	170033	1778.96	4350	5000	4200	5430	2930	4180	4543.67	0.30	-1709	4286	4232	4126	4072	3966	4260	4100	42	1250	500	2840	5	1	8388207	353	-10.85	0.78	12	2.03	-388.00	5423.00	8500	20240417	-50.47	3540	20241209	18.93	5000	-15.80	20250318	3915	7.54	20250102	8500	-50.47	20240417	3540	18.93	20241209	0.89	N	367000	500	41 억	25386	N	N	N	N
69	20250318	131221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4205	25	2	0.60	766732909	168644	1764.43	4350	5000	4205	5430	2930	4180	4546.46	0.30	-1409	4286	4232	4126	4072	3966	4260	4100	42	1250	500	2840	5	1	8388207	353	-10.84	0.78	12	2.01	-388.00	5423.00	8500	20240417	-50.53	3540	20241209	18.79	5000	-15.90	20250318	3915	7.41	20250102	8500	-50.53	20240417	3540	18.79	20241209	0.89	N	367000	500	41 억	25386	N	N	N	N
70	20250318	121223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4235	55	2	1.32	748598069	164346	1719.46	4350	5000	4205	5430	2930	4180	4555.01	0.30	-1401	4286	4232	4126	4072	3966	4260	4100	42	1250	500	2840	5	1	8388207	355	-10.91	0.78	12	1.96	-388.00	5423.00	8500	20240417	-50.18	3540	20241209	19.63	5000	-15.30	20250318	3915	8.17	20250102	8500	-50.18	20240417	3540	19.63	20241209	0.89	N	367000	500	41 억	25386	N	N	N	N
71	20250318	111221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4250	70	2	1.67	741153004	162589	1701.08	4350	5000	4205	5430	2930	4180	4558.44	0.30	-1401	4286	4232	4126	4072	3966	4260	4100	42	1250	500	2840	5	1	8388207	356	-10.95	0.78	12	1.94	-388.00	5423.00	8500	20240417	-50.00	3540	20241209	20.06	5000	-15.00	20250318	3915	8.56	20250102	8500	-50.00	20240417	3540	20.06	20241209	0.89	N	367000	500	41 억	25386	N	N	N	N
72	20250318	101224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4255	75	2	1.79	733025884	160673	1681.03	4350	5000	4205	5430	2930	4180	4562.22	0.30	-1275	4286	4232	4126	4072	3966	4260	4100	42	1250	500	2840	5	1	8388207	357	-10.97	0.78	12	1.92	-388.00	5423.00	8500	20240417	-49.94	3540	20241209	20.20	5000	-14.90	20250318	3915	8.68	20250102	8500	-49.94	20240417	3540	20.20	20241209	0.89	N	367000	500	41 억	25386	N	N	N	N
73	20250318	091226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4280	100	2	2.39	612463625	132527	1386.56	4350	5000	4225	5430	2930	4180	4621.43	0.30	-221	4286	4232	4126	4072	3966	4260	4100	42	1250	500	2840	5	1	8388207	359	-11.03	0.79	12	1.58	-388.00	5423.00	8500	20240417	-49.65	3540	20241209	20.90	5000	-14.40	20250318	3915	9.32	20250102	8500	-49.65	20240417	3540	20.90	20241209	0.89	N	367000	500	41 억	25386	N	N	N	N
74	20250317	161218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4180	110	2	2.70	37118811	9006	189.00	4100	4180	4020	5290	2850	4070	4120.68	0.30	-49	4203	4136	4068	4001	3933	4170	4035	42	1220	500	2760	5	1	8388207	351	-10.77	0.77	12	0.11	-388.00	5423.00	8500	20240417	-50.82	3540	20241209	18.08	4800	-12.92	20250122	3915	6.77	20250102	8500	-50.82	20240417	3540	18.08	20241209	0.91	N	367000	500	41 억	25436	N	N	N	N
75	20250317	151217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4150	80	2	1.97	31825966	7738	162.39	4100	4175	4020	5290	2850	4070	4112.94	0.30	-67	4203	4136	4068	4001	3933	4170	4035	42	1220	500	2760	5	1	8388207	348	-10.70	0.77	12	0.09	-388.00	5423.00	8500	20240417	-51.18	3540	20241209	17.23	4800	-13.54	20250122	3915	6.00	20250102	8500	-51.18	20240417	3540	17.23	20241209	0.91	N	367000	500	41 억	25436	N	N	N	N
76	20250317	141219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4132	62	2	1.52	28899709	7030	147.53	4100	4175	4020	5290	2850	4070	4110.91	0.30	-85	4203	4136	4068	4001	3933	4170	4035	42	1220	500	2760	5	1	8388207	347	-10.65	0.76	12	0.08	-388.00	5423.00	8500	20240417	-51.39	3540	20241209	16.72	4800	-13.92	20250122	3915	5.54	20250102	8500	-51.39	20240417	3540	16.72	20241209	0.91	N	367000	500	41 억	25436	N	N	N	N
77	20250317	131218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4135	65	2	1.60	27265635	6636	139.27	4100	4175	4020	5290	2850	4070	4108.75	0.30	-69	4203	4136	4068	4001	3933	4170	4035	42	1220	500	2760	5	1	8388207	347	-10.66	0.76	12	0.08	-388.00	5423.00	8500	20240417	-51.35	3540	20241209	16.81	4800	-13.85	20250122	3915	5.62	20250102	8500	-51.35	20240417	3540	16.81	20241209	0.91	N	367000	500	41 억	25436	N	N	N	N
78	20250317	121217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4145	75	2	1.84	26297155	6402	134.35	4100	4175	4020	5290	2850	4070	4107.65	0.30	-68	4203	4136	4068	4001	3933	4170	4035	42	1220	500	2760	5	1	8388207	348	-10.68	0.76	12	0.08	-388.00	5423.00	8500	20240417	-51.24	3540	20241209	17.09	4800	-13.65	20250122	3915	5.87	20250102	8500	-51.24	20240417	3540	17.09	20241209	0.91	N	367000	500	41 억	25436	N	N	N	N
79	20250317	111217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4100	30	2	0.74	24793110	6037	126.69	4100	4175	4020	5290	2850	4070	4106.86	0.30	-65	4203	4136	4068	4001	3933	4170	4035	42	1220	500	2760	5	1	8388207	344	-10.57	0.76	12	0.07	-388.00	5423.00	8500	20240417	-51.76	3540	20241209	15.82	4800	-14.58	20250122	3915	4.73	20250102	8500	-51.76	20240417	3540	15.82	20241209	0.91	N	367000	500	41 억	25436	N	N	N	N
80	20250317	101216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4135	65	2	1.60	12140340	2966	62.25	4100	4175	4020	5290	2850	4070	4093.17	0.30	-132	4203	4136	4068	4001	3933	4170	4035	42	1220	500	2760	5	1	8388207	347	-10.66	0.76	12	0.04	-388.00	5423.00	8500	20240417	-51.35	3540	20241209	16.81	4800	-13.85	20250122	3915	5.62	20250102	8500	-51.35	20240417	3540	16.81	20241209	0.91	N	367000	500	41 억	25436	N	N	N	N
81	20250317	091219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4020	-50	5	-1.23	853560	210	4.41	4100	4100	4020	5290	2850	4070	4064.57	0.30	-17	4203	4136	4068	4001	3933	4170	4035	42	1220	500	2760	5	1	8388207	337	-10.36	0.74	12	0.00	-388.00	5423.00	8500	20240417	-52.71	3540	20241209	13.56	4800	-16.25	20250122	3915	2.68	20250102	8500	-52.71	20240417	3540	13.56	20241209	0.91	N	367000	500	41 억	25436	N	N	N	N
82	20250314	161212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4070	-25	5	-0.61	19372600	4765	103.09	4060	4135	4000	5320	2870	4095	4065.60	0.30	12	4131	4112	4081	4062	4031	4120	4070	42	1225	500	2780	5	1	8388207	341	-10.49	0.75	12	0.06	-388.00	5423.00	8500	20240417	-52.12	3540	20241209	14.97	4800	-15.21	20250122	3915	3.96	20250102	8500	-52.12	20240417	3540	14.97	20241209	0.92	N	367000	500	41 억	25426	N	N	N	N
83	20250314	151221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4025	-70	5	-1.71	17470540	4294	92.90	4060	4135	4000	5320	2870	4095	4068.59	0.30	10	4131	4112	4081	4062	4031	4120	4070	42	1225	500	2780	5	1	8388207	338	-10.37	0.74	12	0.05	-388.00	5423.00	8500	20240417	-52.65	3540	20241209	13.70	4800	-16.15	20250122	3915	2.81	20250102	8500	-52.65	20240417	3540	13.70	20241209	0.92	N	367000	500	41 억	25426	N	N	N	N
84	20250314	141214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4060	-35	5	-0.85	16626690	4084	88.36	4060	4135	4000	5320	2870	4095	4071.18	0.30	10	4131	4112	4081	4062	4031	4120	4070	42	1225	500	2780	5	1	8388207	341	-10.46	0.75	12	0.05	-388.00	5423.00	8500	20240417	-52.24	3540	20241209	14.69	4800	-15.42	20250122	3915	3.70	20250102	8500	-52.24	20240417	3540	14.69	20241209	0.92	N	367000	500	41 억	25426	N	N	N	N
85	20250314	131213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4060	-35	5	-0.85	14600100	3582	77.50	4060	4135	4000	5320	2870	4095	4075.96	0.30	-66	4131	4112	4081	4062	4031	4120	4070	42	1225	500	2780	5	1	8388207	341	-10.46	0.75	12	0.04	-388.00	5423.00	8500	20240417	-52.24	3540	20241209	14.69	4800	-15.42	20250122	3915	3.70	20250102	8500	-52.24	20240417	3540	14.69	20241209	0.92	N	367000	500	41 억	25426	N	N	N	N
86	20250314	121215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4075	-20	5	-0.49	13512420	3314	71.70	4060	4135	4000	5320	2870	4095	4077.37	0.30	-77	4131	4112	4081	4062	4031	4120	4070	42	1225	500	2780	5	1	8388207	342	-10.50	0.75	12	0.04	-388.00	5423.00	8500	20240417	-52.06	3540	20241209	15.11	4800	-15.10	20250122	3915	4.09	20250102	8500	-52.06	20240417	3540	15.11	20241209	0.92	N	367000	500	41 억	25426	N	N	N	N
87	20250314	111215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4060	-35	5	-0.85	10057210	2463	53.29	4060	4135	4000	5320	2870	4095	4083.32	0.30	-77	4131	4112	4081	4062	4031	4120	4070	42	1225	500	2780	5	1	8388207	341	-10.46	0.75	12	0.03	-388.00	5423.00	8500	20240417	-52.24	3540	20241209	14.69	4800	-15.42	20250122	3915	3.70	20250102	8500	-52.24	20240417	3540	14.69	20241209	0.92	N	367000	500	41 억	25426	N	N	N	N
88	20250314	101213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4100	5	2	0.12	8893050	2177	47.10	4060	4135	4000	5320	2870	4095	4085.00	0.30	-57	4131	4112	4081	4062	4031	4120	4070	42	1225	500	2780	5	1	8388207	344	-10.57	0.76	12	0.03	-388.00	5423.00	8500	20240417	-51.76	3540	20241209	15.82	4800	-14.58	20250122	3915	4.73	20250102	8500	-51.76	20240417	3540	15.82	20241209	0.92	N	367000	500	41 억	25426	N	N	N	N
89	20250314	091219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4080	-15	5	-0.37	1390170	347	7.51	4060	4080	4000	5320	2870	4095	4006.25	0.30	-17	4131	4112	4081	4062	4031	4120	4070	42	1225	500	2780	5	1	8388207	342	-10.52	0.75	12	0.00	-388.00	5423.00	8500	20240417	-52.00	3540	20241209	15.25	4800	-15.00	20250122	3915	4.21	20250102	8500	-52.00	20240417	3540	15.25	20241209	0.92	N	367000	500	41 억	25426	N	N	N	N
90	20250313	161206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4095	10	2	0.24	18826315	4617	82.26	4095	4100	4050	5310	2860	4085	4077.61	0.25	-51	4211	4147	4076	4012	3941	4180	4045	42	1225	500	2770	5	1	8388207	343	-10.55	0.76	12	0.06	-388.00	5423.00	8500	20240417	-51.82	3540	20241209	15.68	4800	-14.69	20250122	3915	4.60	20250102	8500	-51.82	20240417	3540	15.68	20241209	0.90	N	367000	500	41 억	20579	N	N	N	N
91	20250313	151206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4060	-25	5	-0.61	18122085	4445	79.19	4095	4100	4050	5310	2860	4085	4076.96	0.25	-53	4211	4147	4076	4012	3941	4180	4045	42	1225	500	2770	5	1	8388207	341	-10.46	0.75	12	0.05	-388.00	5423.00	8500	20240417	-52.24	3540	20241209	14.69	4800	-15.42	20250122	3915	3.70	20250102	8500	-52.24	20240417	3540	14.69	20241209	0.90	N	367000	500	41 억	20579	N	N	N	N
92	20250313	141207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4100	15	2	0.37	13537630	3319	59.13	4095	4100	4050	5310	2860	4085	4078.83	0.25	-53	4211	4147	4076	4012	3941	4180	4045	42	1225	500	2770	5	1	8388207	344	-10.57	0.76	12	0.04	-388.00	5423.00	8500	20240417	-51.76	3540	20241209	15.82	4800	-14.58	20250122	3915	4.73	20250102	8500	-51.76	20240417	3540	15.82	20241209	0.90	N	367000	500	41 억	20579	N	N	N	N
93	20250313	131206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4090	5	2	0.12	8285995	2035	36.26	4095	4100	4050	5310	2860	4085	4071.74	0.25	-113	4211	4147	4076	4012	3941	4180	4045	42	1225	500	2770	5	1	8388207	343	-10.54	0.75	12	0.02	-388.00	5423.00	8500	20240417	-51.88	3540	20241209	15.54	4800	-14.79	20250122	3915	4.47	20250102	8500	-51.88	20240417	3540	15.54	20241209	0.90	N	367000	500	41 억	20579	N	N	N	N
94	20250313	121206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4050	-35	5	-0.86	5264610	1289	22.96	4095	4100	4050	5310	2860	4085	4084.26	0.25	-113	4211	4147	4076	4012	3941	4180	4045	42	1225	500	2770	5	1	8388207	340	-10.44	0.75	12	0.02	-388.00	5423.00	8500	20240417	-52.35	3540	20241209	14.41	4800	-15.62	20250122	3915	3.45	20250102	8500	-52.35	20240417	3540	14.41	20241209	0.90	N	367000	500	41 억	20579	N	N	N	N
95	20250313	111208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4085	0	3	0.00	1963190	480	8.55	4095	4100	4085	5310	2860	4085	4089.98	0.25	-113	4211	4147	4076	4012	3941	4180	4045	42	1225	500	2770	5	1	8388207	343	-10.53	0.75	12	0.01	-388.00	5423.00	8500	20240417	-51.94	3540	20241209	15.40	4800	-14.90	20250122	3915	4.34	20250102	8500	-51.94	20240417	3540	15.40	20241209	0.90	N	367000	500	41 억	20579	N	N	N	N
96	20250313	101205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4085	0	3	0.00	1039980	254	4.53	4095	4100	4085	5310	2860	4085	4094.41	0.25	-117	4211	4147	4076	4012	3941	4180	4045	42	1225	500	2770	5	1	8388207	343	-10.53	0.75	12	0.00	-388.00	5423.00	8500	20240417	-51.94	3540	20241209	15.40	4800	-14.90	20250122	3915	4.34	20250102	8500	-51.94	20240417	3540	15.40	20241209	0.90	N	367000	500	41 억	20579	N	N	N	N
97	20250313	091209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4095	10	2	0.24	880340	215	3.83	4095	4095	4085	5310	2860	4085	4094.60	0.25	-105	4211	4147	4076	4012	3941	4180	4045	42	1225	500	2770	5	1	8388207	343	-10.55	0.76	12	0.00	-388.00	5423.00	8500	20240417	-51.82	3540	20241209	15.68	4800	-14.69	20250122	3915	4.60	20250102	8500	-51.82	20240417	3540	15.68	20241209	0.90	N	367000	500	41 억	20579	N	N	N	N
98	20250312	161200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4085	65	2	1.62	22738885	5612	78.09	4005	4140	4005	5220	2815	4020	4051.83	0.25	20	4180	4100	4050	3970	3920	4075	3945	42	1200	500	2730	5	1	8388207	343	-10.53	0.75	12	0.07	-388.00	5423.00	8500	20240417	-51.94	3540	20241209	15.40	4800	-14.90	20250122	3915	4.34	20250102	8500	-51.94	20240417	3540	15.40	20241209	0.91	N	367000	500	41 억	20561	N	N	N	N
99	20250312	151200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4050	30	2	0.75	21885960	5401	75.15	4005	4140	4005	5220	2815	4020	4052.21	0.25	18	4180	4100	4050	3970	3920	4075	3945	42	1200	500	2730	5	1	8388207	340	-10.44	0.75	12	0.06	-388.00	5423.00	8500	20240417	-52.35	3540	20241209	14.41	4800	-15.62	20250122	3915	3.45	20250102	8500	-52.35	20240417	3540	14.41	20241209	0.91	N	367000	500	41 억	20561	N	N	N	N
100	20250312	141158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4040	20	2	0.50	18393260	4536	63.11	4005	4140	4005	5220	2815	4020	4054.95	0.25	-16	4180	4100	4050	3970	3920	4075	3945	42	1200	500	2730	5	1	8388207	339	-10.41	0.74	12	0.05	-388.00	5423.00	8500	20240417	-52.47	3540	20241209	14.12	4800	-15.83	20250122	3915	3.19	20250102	8500	-52.47	20240417	3540	14.12	20241209	0.91	N	367000	500	41 억	20561	N	N	N	N
101	20250312	131159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4070	50	2	1.24	11038495	2718	37.82	4005	4140	4005	5220	2815	4020	4061.26	0.25	-76	4180	4100	4050	3970	3920	4075	3945	42	1200	500	2730	5	1	8388207	341	-10.49	0.75	12	0.03	-388.00	5423.00	8500	20240417	-52.12	3540	20241209	14.97	4800	-15.21	20250122	3915	3.96	20250102	8500	-52.12	20240417	3540	14.97	20241209	0.91	N	367000	500	41 억	20561	N	N	N	N
102	20250312	121203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4060	40	2	1.00	4188995	1036	14.41	4005	4085	4005	5220	2815	4020	4043.43	0.25	-104	4180	4100	4050	3970	3920	4075	3945	42	1200	500	2730	5	1	8388207	341	-10.46	0.75	12	0.01	-388.00	5423.00	8500	20240417	-52.24	3540	20241209	14.69	4800	-15.42	20250122	3915	3.70	20250102	8500	-52.24	20240417	3540	14.69	20241209	0.91	N	367000	500	41 억	20561	N	N	N	N
103	20250312	111154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4070	50	2	1.24	4168795	1031	14.35	4005	4085	4005	5220	2815	4020	4043.45	0.25	-104	4180	4100	4050	3970	3920	4075	3945	42	1200	500	2730	5	1	8388207	341	-10.49	0.75	12	0.01	-388.00	5423.00	8500	20240417	-52.12	3540	20241209	14.97	4800	-15.21	20250122	3915	3.96	20250102	8500	-52.12	20240417	3540	14.97	20241209	0.91	N	367000	500	41 억	20561	N	N	N	N
104	20250312	101156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4045	25	2	0.62	710280	176	2.45	4005	4050	4005	5220	2815	4020	4035.68	0.25	-107	4180	4100	4050	3970	3920	4075	3945	42	1200	500	2730	5	1	8388207	339	-10.43	0.75	12	0.00	-388.00	5423.00	8500	20240417	-52.41	3540	20241209	14.27	4800	-15.73	20250122	3915	3.32	20250102	8500	-52.41	20240417	3540	14.27	20241209	0.91	N	367000	500	41 억	20561	N	N	N	N
105	20250312	091205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4045	25	2	0.62	172795	43	0.60	4005	4050	4005	5220	2815	4020	4018.49	0.25	-1	4180	4100	4050	3970	3920	4075	3945	42	1200	500	2730	5	1	8388207	339	-10.43	0.75	12	0.00	-388.00	5423.00	8500	20240417	-52.41	3540	20241209	14.27	4800	-15.73	20250122	3915	3.32	20250102	8500	-52.41	20240417	3540	14.27	20241209	0.91	N	367000	500	41 억	20561	N	N	N	N
106	20250311	161150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4020	-110	5	-2.66	28809185	7187	271.82	4130	4130	4000	5360	2895	4130	4008.51	0.25	3	4203	4166	4108	4071	4013	4185	4090	42	1230	500	2800	5	1	8388207	337	-10.36	0.74	12	0.09	-388.00	5423.00	8500	20240227	-52.71	3540	20241209	13.56	4800	-16.25	20250122	3915	2.68	20250102	8500	-52.71	20240417	3540	13.56	20241209	0.91	N	367000	500	41 억	20560	N	N	N	N
107	20250311	151153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4020	-110	5	-2.66	27776045	6930	262.10	4130	4130	4000	5360	2895	4130	4008.09	0.25	106	4203	4166	4108	4071	4013	4185	4090	42	1230	500	2800	5	1	8388207	337	-10.36	0.74	12	0.08	-388.00	5423.00	8500	20240227	-52.71	3540	20241209	13.56	4800	-16.25	20250122	3915	2.68	20250102	8500	-52.71	20240417	3540	13.56	20241209	0.91	N	367000	500	41 억	20560	N	N	N	N
108	20250311	141157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4005	-125	5	-3.03	22845950	5700	215.58	4130	4130	4000	5360	2895	4130	4008.06	0.25	74	4203	4166	4108	4071	4013	4185	4090	42	1230	500	2800	5	1	8388207	336	-10.32	0.74	12	0.07	-388.00	5423.00	8500	20240227	-52.88	3540	20241209	13.14	4800	-16.56	20250122	3915	2.30	20250102	8500	-52.88	20240417	3540	13.14	20241209	0.91	N	367000	500	41 억	20560	N	N	N	N
109	20250311	131154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4005	-125	5	-3.03	19857470	4954	187.37	4130	4130	4000	5360	2895	4130	4008.37	0.25	443	4203	4166	4108	4071	4013	4185	4090	42	1230	500	2800	5	1	8388207	336	-10.32	0.74	12	0.06	-388.00	5423.00	8500	20240227	-52.88	3540	20241209	13.14	4800	-16.56	20250122	3915	2.30	20250102	8500	-52.88	20240417	3540	13.14	20241209	0.91	N	367000	500	41 억	20560	N	N	N	N
110	20250311	121151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4010	-120	5	-2.91	8908230	2221	84.00	4130	4130	4000	5360	2895	4130	4010.91	0.25	243	4203	4166	4108	4071	4013	4185	4090	42	1230	500	2800	5	1	8388207	336	-10.34	0.74	12	0.03	-388.00	5423.00	8500	20240227	-52.82	3540	20241209	13.28	4800	-16.46	20250122	3915	2.43	20250102	8500	-52.82	20240417	3540	13.28	20241209	0.91	N	367000	500	41 억	20560	N	N	N	N
111	20250311	111152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4015	-115	5	-2.78	7336305	1830	69.21	4130	4130	4000	5360	2895	4130	4008.91	0.25	259	4203	4166	4108	4071	4013	4185	4090	42	1230	500	2800	5	1	8388207	337	-10.35	0.74	12	0.02	-388.00	5423.00	8500	20240227	-52.76	3540	20241209	13.42	4800	-16.35	20250122	3915	2.55	20250102	8500	-52.76	20240417	3540	13.42	20241209	0.91	N	367000	500	41 억	20560	N	N	N	N
112	20250311	101153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4055	-75	5	-1.82	5489580	1370	51.82	4130	4130	4000	5360	2895	4130	4006.99	0.25	294	4203	4166	4108	4071	4013	4185	4090	42	1230	500	2800	5	1	8388207	340	-10.45	0.75	12	0.02	-388.00	5423.00	8500	20240227	-52.29	3540	20241209	14.55	4800	-15.52	20250122	3915	3.58	20250102	8500	-52.29	20240417	3540	14.55	20241209	0.91	N	367000	500	41 억	20560	N	N	N	N
113	20250311	091154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4095	-35	5	-0.85	4550845	1136	42.97	4130	4130	4000	5360	2895	4130	4006.03	0.25	295	4203	4166	4108	4071	4013	4185	4090	42	1230	500	2800	5	1	8388207	343	-10.55	0.76	12	0.01	-388.00	5423.00	8500	20240227	-51.82	3540	20241209	15.68	4800	-14.69	20250122	3915	4.60	20250102	8500	-51.82	20240417	3540	15.68	20241209	0.91	N	367000	500	41 억	20560	N	N	N	N
114	20250310	161143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4130	30	2	0.73	10822180	2644	164.33	4075	4145	4050	5330	2870	4100	4093.11	0.25	-121	4160	4130	4075	4045	3990	4145	4060	42	1230	500	2780	5	1	8388207	346	-10.64	0.76	12	0.03	-388.00	5423.00	8650	20240226	-52.25	3540	20241209	16.67	4800	-13.96	20250122	3915	5.49	20250102	8500	-51.41	20240417	3540	16.67	20241209	0.91	N	367000	500	41 억	20683	N	N	N	N
115	20250310	151151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4130	30	2	0.73	9877380	2414	150.03	4075	4145	4050	5330	2870	4100	4091.71	0.25	-123	4160	4130	4075	4045	3990	4145	4060	42	1230	500	2780	5	1	8388207	346	-10.64	0.76	12	0.03	-388.00	5423.00	8650	20240226	-52.25	3540	20241209	16.67	4800	-13.96	20250122	3915	5.49	20250102	8500	-51.41	20240417	3540	16.67	20241209	0.91	N	367000	500	41 억	20683	N	N	N	N
116	20250310	141149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4075	-25	5	-0.61	9645860	2358	146.55	4075	4145	4050	5330	2870	4100	4090.70	0.25	-123	4160	4130	4075	4045	3990	4145	4060	42	1230	500	2780	5	1	8388207	342	-10.50	0.75	12	0.03	-388.00	5423.00	8650	20240226	-52.89	3540	20241209	15.11	4800	-15.10	20250122	3915	4.09	20250102	8500	-52.06	20240417	3540	15.11	20241209	0.91	N	367000	500	41 억	20683	N	N	N	N
117	20250310	131147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4110	10	2	0.24	5388810	1324	82.29	4075	4145	4050	5330	2870	4100	4070.10	0.25	-10	4160	4130	4075	4045	3990	4145	4060	42	1230	500	2780	5	1	8388207	345	-10.59	0.76	12	0.02	-388.00	5423.00	8650	20240226	-52.49	3540	20241209	16.10	4800	-14.38	20250122	3915	4.98	20250102	8500	-51.65	20240417	3540	16.10	20241209	0.91	N	367000	500	41 억	20683	N	N	N	N
118	20250310	121145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4110	10	2	0.24	5388810	1324	82.29	4075	4145	4050	5330	2870	4100	4070.10	0.25	-10	4160	4130	4075	4045	3990	4145	4060	42	1230	500	2780	5	1	8388207	345	-10.59	0.76	12	0.02	-388.00	5423.00	8650	20240226	-52.49	3540	20241209	16.10	4800	-14.38	20250122	3915	4.98	20250102	8500	-51.65	20240417	3540	16.10	20241209	0.91	N	367000	500	41 억	20683	N	N	N	N
119	20250310	111144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4130	30	2	0.73	3732015	916	56.93	4075	4145	4060	5330	2870	4100	4074.25	0.25	-10	4160	4130	4075	4045	3990	4145	4060	42	1230	500	2780	5	1	8388207	346	-10.64	0.76	12	0.01	-388.00	5423.00	8650	20240226	-52.25	3540	20241209	16.67	4800	-13.96	20250122	3915	5.49	20250102	8500	-51.41	20240417	3540	16.67	20241209	0.91	N	367000	500	41 억	20683	N	N	N	N
120	20250310	101144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4135	35	2	0.85	1665530	408	25.36	4075	4145	4075	5330	2870	4100	4082.18	0.25	-9	4160	4130	4075	4045	3990	4145	4060	42	1230	500	2780	5	1	8388207	347	-10.66	0.76	12	0.00	-388.00	5423.00	8650	20240226	-52.20	3540	20241209	16.81	4800	-13.85	20250122	3915	5.62	20250102	8500	-51.35	20240417	3540	16.81	20241209	0.91	N	367000	500	41 억	20683	N	N	N	N
121	20250310	091146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4075	-25	5	-0.61	1255100	308	19.14	4075	4075	4075	5330	2870	4100	4075.00	0.25	-1	4160	4130	4075	4045	3990	4145	4060	42	1230	500	2780	5	1	8388207	342	-10.50	0.75	12	0.00	-388.00	5423.00	8650	20240226	-52.89	3540	20241209	15.11	4800	-15.10	20250122	3915	4.09	20250102	8500	-52.06	20240417	3540	15.11	20241209	0.91	N	367000	500	41 억	20683	N	N	N	N
122	20250307	161143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4100	10	2	0.24	6544195	1609	48.73	4080	4105	4020	5310	2865	4090	4067.24	0.25	27	4256	4172	4101	4017	3946	4137	3982	42	1220	500	2780	5	1	8388207	344	-10.57	0.76	12	0.02	-388.00	5423.00	8650	20240226	-52.60	3540	20241209	15.82	4800	-14.58	20250122	3915	4.73	20250102	8500	-51.76	20240417	3540	15.82	20241209	0.92	N	367000	500	41 억	20648	N	N	N	N
123	20250307	151147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4085	-5	5	-0.12	6101395	1501	45.46	4080	4105	4020	5310	2865	4090	4064.89	0.25	30	4256	4172	4101	4017	3946	4137	3982	42	1220	500	2780	5	1	8388207	343	-10.53	0.75	12	0.02	-388.00	5423.00	8650	20240226	-52.77	3540	20241209	15.40	4800	-14.90	20250122	3915	4.34	20250102	8500	-51.94	20240417	3540	15.40	20241209	0.92	N	367000	500	41 억	20648	N	N	N	N
124	20250307	141143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4090	0	3	0.00	4050720	999	30.25	4080	4105	4020	5310	2865	4090	4054.77	0.25	30	4256	4172	4101	4017	3946	4137	3982	42	1220	500	2780	5	1	8388207	343	-10.54	0.75	12	0.01	-388.00	5423.00	8650	20240226	-52.72	3540	20241209	15.54	4800	-14.79	20250122	3915	4.47	20250102	8500	-51.88	20240417	3540	15.54	20241209	0.92	N	367000	500	41 억	20648	N	N	N	N
125	20250307	131146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4100	10	2	0.24	1087545	266	8.06	4080	4105	4075	5310	2865	4090	4088.52	0.25	31	4256	4172	4101	4017	3946	4137	3982	42	1220	500	2780	5	1	8388207	344	-10.57	0.76	12	0.00	-388.00	5423.00	8650	20240226	-52.60	3540	20241209	15.82	4800	-14.58	20250122	3915	4.73	20250102	8500	-51.76	20240417	3540	15.82	20241209	0.92	N	367000	500	41 억	20648	N	N	N	N
126	20250307	121145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4100	10	2	0.24	1054745	258	7.81	4080	4105	4075	5310	2865	4090	4088.16	0.25	31	4256	4172	4101	4017	3946	4137	3982	42	1220	500	2780	5	1	8388207	344	-10.57	0.76	12	0.00	-388.00	5423.00	8650	20240226	-52.60	3540	20241209	15.82	4800	-14.58	20250122	3915	4.73	20250102	8500	-51.76	20240417	3540	15.82	20241209	0.92	N	367000	500	41 억	20648	N	N	N	N
127	20250307	111143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4100	10	2	0.24	948145	232	7.03	4080	4105	4075	5310	2865	4090	4086.83	0.25	31	4256	4172	4101	4017	3946	4137	3982	42	1220	500	2780	5	1	8388207	344	-10.57	0.76	12	0.00	-388.00	5423.00	8650	20240226	-52.60	3540	20241209	15.82	4800	-14.58	20250122	3915	4.73	20250102	8500	-51.76	20240417	3540	15.82	20241209	0.92	N	367000	500	41 억	20648	N	N	N	N
128	20250307	101140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4080	-10	5	-0.24	805370	197	5.97	4080	4105	4075	5310	2865	4090	4088.17	0.25	31	4256	4172	4101	4017	3946	4137	3982	42	1220	500	2780	5	1	8388207	342	-10.52	0.75	12	0.00	-388.00	5423.00	8650	20240226	-52.83	3540	20241209	15.25	4800	-15.00	20250122	3915	4.21	20250102	8500	-52.00	20240417	3540	15.25	20241209	0.92	N	367000	500	41 억	20648	N	N	N	N
129	20250307	091147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4080	-10	5	-0.24	187680	46	1.39	4080	4080	4080	5310	2865	4090	4080.00	0.25	24	4256	4172	4101	4017	3946	4137	3982	42	1220	500	2780	5	1	8388207	342	-10.52	0.75	12	0.00	-388.00	5423.00	8650	20240226	-52.83	3540	20241209	15.25	4800	-15.00	20250122	3915	4.21	20250102	8500	-52.00	20240417	3540	15.25	20241209	0.92	N	367000	500	41 억	20648	N	N	N	N
130	20250306	161135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4090	-50	5	-1.21	13545802	3302	86.69	4185	4185	4030	5380	2900	4140	4102.30	0.25	-58	4480	4310	4190	4020	3900	4250	3960	42	1240	500	2810	5	1	8388207	343	-10.54	0.75	12	0.04	-388.00	5423.00	8650	20240226	-52.72	3540	20241209	15.54	4800	-14.79	20250122	3915	4.47	20250102	8500	-51.88	20240417	3540	15.54	20241209	0.94	N	367000	500	41 억	20708	N	N	N	N
131	20250306	151136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4105	-35	5	-0.85	11746122	2862	75.14	4185	4185	4030	5380	2900	4140	4104.17	0.25	-49	4480	4310	4190	4020	3900	4250	3960	42	1240	500	2810	5	1	8388207	344	-10.58	0.76	12	0.03	-388.00	5423.00	8650	20240226	-52.54	3540	20241209	15.96	4800	-14.48	20250122	3915	4.85	20250102	8500	-51.71	20240417	3540	15.96	20241209	0.94	N	367000	500	41 억	20708	N	N	N	N
132	20250306	141136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4090	-50	5	-1.21	11184352	2725	71.54	4185	4185	4030	5380	2900	4140	4104.35	0.25	-49	4480	4310	4190	4020	3900	4250	3960	42	1240	500	2810	5	1	8388207	343	-10.54	0.75	12	0.03	-388.00	5423.00	8650	20240226	-52.72	3540	20241209	15.54	4800	-14.79	20250122	3915	4.47	20250102	8500	-51.88	20240417	3540	15.54	20241209	0.94	N	367000	500	41 억	20708	N	N	N	N
133	20250306	131136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4135	-5	5	-0.12	7847947	1905	50.01	4185	4185	4030	5380	2900	4140	4119.66	0.25	-49	4480	4310	4190	4020	3900	4250	3960	42	1240	500	2810	5	1	8388207	347	-10.66	0.76	12	0.02	-388.00	5423.00	8650	20240226	-52.20	3540	20241209	16.81	4800	-13.85	20250122	3915	5.62	20250102	8500	-51.35	20240417	3540	16.81	20241209	0.94	N	367000	500	41 억	20708	N	N	N	N
134	20250306	121135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4175	35	2	0.85	7765207	1885	49.49	4185	4185	4030	5380	2900	4140	4119.47	0.25	-49	4480	4310	4190	4020	3900	4250	3960	42	1240	500	2810	5	1	8388207	350	-10.76	0.77	12	0.02	-388.00	5423.00	8650	20240226	-51.73	3540	20241209	17.94	4800	-13.02	20250122	3915	6.64	20250102	8500	-50.88	20240417	3540	17.94	20241209	0.94	N	367000	500	41 억	20708	N	N	N	N
135	20250306	111132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4135	-5	5	-0.12	7529477	1828	47.99	4185	4185	4030	5380	2900	4140	4118.97	0.25	-48	4480	4310	4190	4020	3900	4250	3960	42	1240	500	2810	5	1	8388207	347	-10.66	0.76	12	0.02	-388.00	5423.00	8650	20240226	-52.20	3540	20241209	16.81	4800	-13.85	20250122	3915	5.62	20250102	8500	-51.35	20240417	3540	16.81	20241209	0.94	N	367000	500	41 억	20708	N	N	N	N
136	20250306	101134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4135	-5	5	-0.12	4274157	1037	27.22	4185	4185	4030	5380	2900	4140	4121.66	0.25	-46	4480	4310	4190	4020	3900	4250	3960	42	1240	500	2810	5	1	8388207	347	-10.66	0.76	12	0.01	-388.00	5423.00	8650	20240226	-52.20	3540	20241209	16.81	4800	-13.85	20250122	3915	5.62	20250102	8500	-51.35	20240417	3540	16.81	20241209	0.94	N	367000	500	41 억	20708	N	N	N	N
137	20250306	091138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4100	-40	5	-0.97	2770375	673	17.67	4185	4185	4030	5380	2900	4140	4116.46	0.25	-15	4480	4310	4190	4020	3900	4250	3960	42	1240	500	2810	5	1	8388207	344	-10.57	0.76	12	0.01	-388.00	5423.00	8650	20240226	-52.60	3540	20241209	15.82	4800	-14.58	20250122	3915	4.73	20250102	8500	-51.76	20240417	3540	15.82	20241209	0.94	N	367000	500	41 억	20708	N	N	N	N
138	20250305	161120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4140	-60	5	-1.43	15852396	3809	125.46	4200	4360	4070	5460	2940	4200	4161.83	0.25	-6	4330	4265	4200	4135	4070	4232	4102	42	1260	500	2850	5	1	8388207	347	-10.67	0.76	12	0.05	-388.00	5423.00	8690	20240221	-52.36	3540	20241209	16.95	4800	-13.75	20250122	3915	5.75	20250102	8500	-51.29	20240417	3540	16.95	20241209	0.95	N	367000	500	41 억	20716	N	N	N	N
139	20250305	151126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4150	-50	5	-1.19	15061481	3618	119.17	4200	4360	4070	5460	2940	4200	4162.93	0.25	22	4330	4265	4200	4135	4070	4232	4102	42	1260	500	2850	5	1	8388207	348	-10.70	0.77	12	0.04	-388.00	5423.00	8690	20240221	-52.24	3540	20241209	17.23	4800	-13.54	20250122	3915	6.00	20250102	8500	-51.18	20240417	3540	17.23	20241209	0.95	N	367000	500	41 억	20716	N	N	N	N
140	20250305	141126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4190	-10	5	-0.24	8006501	1904	62.71	4200	4360	4150	5460	2940	4200	4205.10	0.25	-6	4330	4265	4200	4135	4070	4232	4102	42	1260	500	2850	5	1	8388207	351	-10.80	0.77	12	0.02	-388.00	5423.00	8690	20240221	-51.78	3540	20241209	18.36	4800	-12.71	20250122	3915	7.02	20250102	8500	-50.71	20240417	3540	18.36	20241209	0.95	N	367000	500	41 억	20716	N	N	N	N
141	20250305	131122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4180	-20	5	-0.48	6678596	1587	52.27	4200	4360	4150	5460	2940	4200	4208.32	0.25	-15	4330	4265	4200	4135	4070	4232	4102	42	1260	500	2850	5	1	8388207	351	-10.77	0.77	12	0.02	-388.00	5423.00	8690	20240221	-51.90	3540	20241209	18.08	4800	-12.92	20250122	3915	6.77	20250102	8500	-50.82	20240417	3540	18.08	20241209	0.95	N	367000	500	41 억	20716	N	N	N	N
142	20250305	121125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4240	40	2	0.95	5024955	1192	39.26	4200	4360	4150	5460	2940	4200	4215.57	0.25	-14	4330	4265	4200	4135	4070	4232	4102	42	1260	500	2850	5	1	8388207	356	-10.93	0.78	12	0.01	-388.00	5423.00	8690	20240221	-51.21	3540	20241209	19.77	4800	-11.67	20250122	3915	8.30	20250102	8500	-50.12	20240417	3540	19.77	20241209	0.95	N	367000	500	41 억	20716	N	N	N	N
143	20250305	111118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4240	40	2	0.95	5024955	1192	39.26	4200	4360	4150	5460	2940	4200	4215.57	0.25	-14	4330	4265	4200	4135	4070	4232	4102	42	1260	500	2850	5	1	8388207	356	-10.93	0.78	12	0.01	-388.00	5423.00	8690	20240221	-51.21	3540	20241209	19.77	4800	-11.67	20250122	3915	8.30	20250102	8500	-50.12	20240417	3540	19.77	20241209	0.95	N	367000	500	41 억	20716	N	N	N	N
144	20250305	101122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4260	60	2	1.43	4625690	1098	36.17	4200	4360	4150	5460	2940	4200	4212.83	0.25	-12	4330	4265	4200	4135	4070	4232	4102	42	1260	500	2850	5	1	8388207	357	-10.98	0.79	12	0.01	-388.00	5423.00	8690	20240221	-50.98	3540	20241209	20.34	4800	-11.25	20250122	3915	8.81	20250102	8500	-49.88	20240417	3540	20.34	20241209	0.95	N	367000	500	41 억	20716	N	N	N	N
145	20250305	091122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4355	155	2	3.69	3205435	761	25.07	4200	4360	4150	5460	2940	4200	4212.14	0.25	-18	4330	4265	4200	4135	4070	4232	4102	42	1260	500	2850	5	1	8388207	365	-11.22	0.80	12	0.01	-388.00	5423.00	8690	20240221	-49.88	3540	20241209	23.02	4800	-9.27	20250122	3915	11.24	20250102	8500	-48.76	20240417	3540	23.02	20241209	0.95	N	367000	500	41 억	20716	N	N	N	N
146	20250304	161110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4200	-65	5	-1.52	12774902	3035	61.35	4265	4265	4135	5540	2990	4265	4209.19	0.25	-2	4351	4307	4221	4177	4091	4330	4200	42	1275	500	2900	5	1	8388207	352	-10.82	0.77	12	0.04	-388.00	5423.00	8750	20240220	-52.00	3540	20241209	18.64	4800	-12.50	20250122	3915	7.28	20250102	8500	-50.59	20240417	3540	18.64	20241209	0.97	N	367000	500	41 억	20720	N	N	N	N
147	20250304	151106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4235	-30	5	-0.70	8957067	2126	42.98	4265	4265	4135	5540	2990	4265	4213.11	0.25	63	4351	4307	4221	4177	4091	4330	4200	42	1275	500	2900	5	1	8388207	355	-10.91	0.78	12	0.03	-388.00	5423.00	8750	20240220	-51.60	3540	20241209	19.63	4800	-11.77	20250122	3915	8.17	20250102	8500	-50.18	20240417	3540	19.63	20241209	0.97	N	367000	500	41 억	20720	N	N	N	N
148	20250304	141111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4245	-20	5	-0.47	8616832	2045	41.34	4265	4265	4135	5540	2990	4265	4213.61	0.25	63	4351	4307	4221	4177	4091	4330	4200	42	1275	500	2900	5	1	8388207	356	-10.94	0.78	12	0.02	-388.00	5423.00	8750	20240220	-51.49	3540	20241209	19.92	4800	-11.56	20250122	3915	8.43	20250102	8500	-50.06	20240417	3540	19.92	20241209	0.97	N	367000	500	41 억	20720	N	N	N	N
149	20250304	131108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4205	-60	5	-1.41	7769172	1842	37.23	4265	4265	4135	5540	2990	4265	4217.79	0.25	3	4351	4307	4221	4177	4091	4330	4200	42	1275	500	2900	5	1	8388207	353	-10.84	0.78	12	0.02	-388.00	5423.00	8750	20240220	-51.94	3540	20241209	18.79	4800	-12.40	20250122	3915	7.41	20250102	8500	-50.53	20240417	3540	18.79	20241209	0.97	N	367000	500	41 억	20720	N	N	N	N
150	20250304	121106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4205	-60	5	-1.41	6367442	1507	30.46	4265	4265	4135	5540	2990	4265	4225.24	0.25	3	4351	4307	4221	4177	4091	4330	4200	42	1275	500	2900	5	1	8388207	353	-10.84	0.78	12	0.02	-388.00	5423.00	8750	20240220	-51.94	3540	20241209	18.79	4800	-12.40	20250122	3915	7.41	20250102	8500	-50.53	20240417	3540	18.79	20241209	0.97	N	367000	500	41 억	20720	N	N	N	N
151	20250304	111109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4205	-60	5	-1.41	5859142	1385	28.00	4265	4265	4190	5540	2990	4265	4230.43	0.25	3	4351	4307	4221	4177	4091	4330	4200	42	1275	500	2900	5	1	8388207	353	-10.84	0.78	12	0.02	-388.00	5423.00	8750	20240220	-51.94	3540	20241209	18.79	4800	-12.40	20250122	3915	7.41	20250102	8500	-50.53	20240417	3540	18.79	20241209	0.97	N	367000	500	41 억	20720	N	N	N	N
152	20250304	101103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4205	-60	5	-1.41	5657555	1337	27.03	4265	4265	4205	5540	2990	4265	4231.53	0.25	8	4351	4307	4221	4177	4091	4330	4200	42	1275	500	2900	5	1	8388207	353	-10.84	0.78	12	0.02	-388.00	5423.00	8750	20240220	-51.94	3540	20241209	18.79	4800	-12.40	20250122	3915	7.41	20250102	8500	-50.53	20240417	3540	18.79	20241209	0.97	N	367000	500	41 억	20720	N	N	N	N
153	20250304	091101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4265	0	3	0.00	153540	36	0.73	4265	4265	4265	5540	2990	4265	4265.00	0.25	0	4351	4307	4221	4177	4091	4330	4200	42	1275	500	2900	5	1	8388207	358	-10.99	0.79	12	0.00	-388.00	5423.00	8750	20240220	-51.26	3540	20241209	20.48	4800	-11.15	20250122	3915	8.94	20250102	8500	-49.82	20240417	3540	20.48	20241209	0.97	N	367000	500	41 억	20720	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History