KissMeData/393210/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

65 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	161303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	-270	5	-4.59	1682243010	296632	81.88	5880	5910	5600	7640	4120	5880	5671.64	0.97	4838	6126	6002	5916	5792	5706	5960	5750	78	1760	500	3640	10	1	15614544	876	-54.47	2.94	12	1.90	-103.00	1907.00	13060	20240516	-57.04	3855	20241209	45.53	7580	-25.99	20250220	3925	42.93	20250203	13060	-57.04	20240516	3855	45.53	20241209	8.42	N	393210	500	78 억	150868	N	N	16	N	N
3	20250328	151307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5640	-240	5	-4.08	1590502740	280311	77.37	5880	5910	5600	7640	4120	5880	5674.06	0.97	2982	6126	6002	5916	5792	5706	5960	5750	78	1760	500	3640	10	1	15614544	881	-54.76	2.96	12	1.80	-103.00	1907.00	13060	20240516	-56.81	3855	20241209	46.30	7580	-25.59	20250220	3925	43.69	20250203	13060	-56.81	20240516	3855	46.30	20241209	8.42	N	393210	500	78 억	150868	N	N	17	N	N
4	20250328	141311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	-250	5	-4.25	1409357480	248171	68.50	5880	5910	5610	7640	4120	5880	5678.98	0.97	1359	6126	6002	5916	5792	5706	5960	5750	78	1760	500	3640	10	1	15614544	879	-54.66	2.95	12	1.59	-103.00	1907.00	13060	20240516	-56.89	3855	20241209	46.04	7580	-25.73	20250220	3925	43.44	20250203	13060	-56.89	20240516	3855	46.04	20241209	8.42	N	393210	500	78 억	150868	N	N	17	N	N
5	20250328	131305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5690	-190	5	-3.23	1248453770	219617	60.62	5880	5910	5620	7640	4120	5880	5684.69	0.97	6443	6126	6002	5916	5792	5706	5960	5750	78	1760	500	3640	10	1	15614544	888	-55.24	2.98	12	1.41	-103.00	1907.00	13060	20240516	-56.43	3855	20241209	47.60	7580	-24.93	20250220	3925	44.97	20250203	13060	-56.43	20240516	3855	47.60	20241209	8.42	N	393210	500	78 억	150868	N	N	17	N	N
6	20250328	121304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5660	-220	5	-3.74	1148622450	201943	55.74	5880	5910	5620	7640	4120	5880	5687.85	0.97	9164	6126	6002	5916	5792	5706	5960	5750	78	1760	500	3640	10	1	15614544	884	-54.95	2.97	12	1.29	-103.00	1907.00	13060	20240516	-56.66	3855	20241209	46.82	7580	-25.33	20250220	3925	44.20	20250203	13060	-56.66	20240516	3855	46.82	20241209	8.42	N	393210	500	78 억	150868	N	N	17	N	N
7	20250328	111302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5680	-200	5	-3.40	921735050	161741	44.64	5880	5910	5620	7640	4120	5880	5698.83	0.97	758	6126	6002	5916	5792	5706	5960	5750	78	1760	500	3640	10	1	15614544	887	-55.15	2.98	12	1.04	-103.00	1907.00	13060	20240516	-56.51	3855	20241209	47.34	7580	-25.07	20250220	3925	44.71	20250203	13060	-56.51	20240516	3855	47.34	20241209	8.42	N	393210	500	78 억	150868	N	N	17	N	N
8	20250328	101311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5680	-200	5	-3.40	812302850	142535	39.34	5880	5910	5620	7640	4120	5880	5698.97	0.97	-2485	6126	6002	5916	5792	5706	5960	5750	78	1760	500	3640	10	1	15614544	887	-55.15	2.98	12	0.91	-103.00	1907.00	13060	20240516	-56.51	3855	20241209	47.34	7580	-25.07	20250220	3925	44.71	20250203	13060	-56.51	20240516	3855	47.34	20241209	8.42	N	393210	500	78 억	150868	N	N	17	N	N
9	20250328	091319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5660	-220	5	-3.74	368012470	64250	17.73	5880	5910	5650	7640	4120	5880	5727.82	0.97	-18867	6126	6002	5916	5792	5706	5960	5750	78	1760	500	3640	10	1	15614544	884	-54.95	2.97	12	0.41	-103.00	1907.00	13060	20240516	-56.66	3855	20241209	46.82	7580	-25.33	20250220	3925	44.20	20250203	13060	-56.66	20240516	3855	46.82	20241209	8.42	N	393210	500	78 억	150868	N	N	17	N	N
10	20250327	162620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5880	-100	5	-1.67	1911176875	323061	70.97	5980	6040	5830	7770	4190	5980	5909.67	0.70	40836	6353	6166	6033	5846	5713	6100	5780	78	1790	500	3700	10	1	15614544	918	-57.09	3.08	12	2.07	-103.00	1907.00	13060	20240516	-54.98	3855	20241209	52.53	7580	-22.43	20250220	3925	49.81	20250203	13060	-54.98	20240516	3855	52.53	20241209	8.40	N	393210	500	78 억	110011	N	N	17	N	N
11	20250327	151305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5870	-110	5	-1.84	1609134695	272089	59.77	5980	6040	5830	7770	4190	5980	5914.00	0.70	30892	6353	6166	6033	5846	5713	6100	5780	78	1790	500	3700	10	1	15614544	917	-56.99	3.08	12	1.74	-103.00	1907.00	13060	20240516	-55.05	3855	20241209	52.27	7580	-22.56	20250220	3925	49.55	20250203	13060	-55.05	20240516	3855	52.27	20241209	8.40	N	393210	500	78 억	110011	N	N	0	N	N
12	20250327	141309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5940	-40	5	-0.67	1292537695	218325	47.96	5980	6040	5830	7770	4190	5980	5920.24	0.70	12431	6353	6166	6033	5846	5713	6100	5780	78	1790	500	3700	10	1	15614544	928	-57.67	3.11	12	1.40	-103.00	1907.00	13060	20240516	-54.52	3855	20241209	54.09	7580	-21.64	20250220	3925	51.34	20250203	13060	-54.52	20240516	3855	54.09	20241209	8.40	N	393210	500	78 억	110011	N	N	0	N	N
13	20250327	131301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5900	-80	5	-1.34	1159066055	195745	43.00	5980	6040	5830	7770	4190	5980	5921.30	0.70	8556	6353	6166	6033	5846	5713	6100	5780	78	1790	500	3700	10	1	15614544	921	-57.28	3.09	12	1.25	-103.00	1907.00	13060	20240516	-54.82	3855	20241209	53.05	7580	-22.16	20250220	3925	50.32	20250203	13060	-54.82	20240516	3855	53.05	20241209	8.40	N	393210	500	78 억	110011	N	N	0	N	N
14	20250327	121314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5920	-60	5	-1.00	1020474550	172160	37.82	5980	6040	5830	7770	4190	5980	5927.48	0.70	6036	6353	6166	6033	5846	5713	6100	5780	78	1790	500	3700	10	1	15614544	924	-57.48	3.10	12	1.10	-103.00	1907.00	13060	20240516	-54.67	3855	20241209	53.57	7580	-21.90	20250220	3925	50.83	20250203	13060	-54.67	20240516	3855	53.57	20241209	8.40	N	393210	500	78 억	110011	N	N	0	N	N
15	20250327	111306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5930	-50	5	-0.84	853486460	143856	31.60	5980	6040	5830	7770	4190	5980	5932.92	0.70	214	6353	6166	6033	5846	5713	6100	5780	78	1790	500	3700	10	1	15614544	926	-57.57	3.11	12	0.92	-103.00	1907.00	13060	20240516	-54.59	3855	20241209	53.83	7580	-21.77	20250220	3925	51.08	20250203	13060	-54.59	20240516	3855	53.83	20241209	8.40	N	393210	500	78 억	110011	N	N	0	N	N
16	20250327	101300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	0	3	0.00	593703655	100243	22.02	5980	6030	5830	7770	4190	5980	5922.64	0.70	7704	6353	6166	6033	5846	5713	6100	5780	78	1790	500	3700	10	1	15614544	934	-58.06	3.14	12	0.64	-103.00	1907.00	13060	20240516	-54.21	3855	20241209	55.12	7580	-21.11	20250220	3925	52.36	20250203	13060	-54.21	20240516	3855	55.12	20241209	8.40	N	393210	500	78 억	110011	N	N	0	N	N
17	20250327	091305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5870	-110	5	-1.84	292449950	49763	10.93	5980	5980	5830	7770	4190	5980	5876.84	0.70	6687	6353	6166	6033	5846	5713	6100	5780	78	1790	500	3700	10	1	15614544	917	-56.99	3.08	12	0.32	-103.00	1907.00	13060	20240516	-55.05	3855	20241209	52.27	7580	-22.56	20250220	3925	49.55	20250203	13060	-55.05	20240516	3855	52.27	20241209	8.40	N	393210	500	78 억	110011	N	N	0	N	N
18	20250326	161252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	-200	5	-3.24	2568386190	425350	58.40	6180	6220	5900	8030	4330	6180	6038.50	0.30	46629	6486	6332	6186	6032	5886	6410	6110	78	1850	500	3830	10	1	15614544	934	26.46	2.89	12	2.72	226.00	2069.00	13060	20240516	-54.21	3855	20241209	55.12	7580	-21.11	20250220	3925	52.36	20250203	13060	-54.21	20240516	3855	55.12	20241209	8.08	N	393210	500	78 억	46915	N	N	0	N	N
19	20250326	151252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	-220	5	-3.56	2407836620	398522	54.71	6180	6220	5900	8030	4330	6180	6041.89	0.30	41526	6486	6332	6186	6032	5886	6410	6110	78	1850	500	3830	10	1	15614544	931	26.37	2.88	12	2.55	226.00	2069.00	13060	20240516	-54.36	3855	20241209	54.60	7580	-21.37	20250220	3925	51.85	20250203	13060	-54.36	20240516	3855	54.60	20241209	8.08	N	393210	500	78 억	46915	N	N	0	N	N
20	20250326	141250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6010	-170	5	-2.75	1955163430	322555	44.28	6180	6220	5900	8030	4330	6180	6061.46	0.30	21022	6486	6332	6186	6032	5886	6410	6110	78	1850	500	3830	10	1	15614544	938	26.59	2.90	12	2.07	226.00	2069.00	13060	20240516	-53.98	3855	20241209	55.90	7580	-20.71	20250220	3925	53.12	20250203	13060	-53.98	20240516	3855	55.90	20241209	8.08	N	393210	500	78 억	46915	N	N	0	N	N
21	20250326	131255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6060	-120	5	-1.94	1567417905	258067	35.43	6180	6220	5900	8030	4330	6180	6073.65	0.30	14065	6486	6332	6186	6032	5886	6410	6110	78	1850	500	3830	10	1	15614544	946	26.81	2.93	12	1.65	226.00	2069.00	13060	20240516	-53.60	3855	20241209	57.20	7580	-20.05	20250220	3925	54.39	20250203	13060	-53.60	20240516	3855	57.20	20241209	8.08	N	393210	500	78 억	46915	N	N	0	N	N
22	20250326	121300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6090	-90	5	-1.46	1466795055	241520	33.16	6180	6220	5900	8030	4330	6180	6073.14	0.30	11773	6486	6332	6186	6032	5886	6410	6110	78	1850	500	3830	10	1	15614544	951	26.95	2.94	12	1.55	226.00	2069.00	13060	20240516	-53.37	3855	20241209	57.98	7580	-19.66	20250220	3925	55.16	20250203	13060	-53.37	20240516	3855	57.98	20241209	8.08	N	393210	500	78 억	46915	N	N	0	N	N
23	20250326	111255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	-110	5	-1.78	1360309265	223967	30.75	6180	6220	5900	8030	4330	6180	6073.66	0.30	10476	6486	6332	6186	6032	5886	6410	6110	78	1850	500	3830	10	1	15614544	948	26.86	2.93	12	1.43	226.00	2069.00	13060	20240516	-53.52	3855	20241209	57.46	7580	-19.92	20250220	3925	54.65	20250203	13060	-53.52	20240516	3855	57.46	20241209	8.08	N	393210	500	78 억	46915	N	N	0	N	N
24	20250326	101255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6110	-70	5	-1.13	1182905135	194942	26.76	6180	6220	5900	8030	4330	6180	6067.93	0.30	8675	6486	6332	6186	6032	5886	6410	6110	78	1850	500	3830	10	1	15614544	954	27.04	2.95	12	1.25	226.00	2069.00	13060	20240516	-53.22	3855	20241209	58.50	7580	-19.39	20250220	3925	55.67	20250203	13060	-53.22	20240516	3855	58.50	20241209	8.08	N	393210	500	78 억	46915	N	N	0	N	N
25	20250326	091257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6130	-50	5	-0.81	360599720	58476	8.03	6180	6220	6120	8030	4330	6180	6166.61	0.30	-11181	6486	6332	6186	6032	5886	6410	6110	78	1850	500	3830	10	1	15614544	957	27.12	2.96	12	0.37	226.00	2069.00	13060	20240516	-53.06	3855	20241209	59.01	7580	-19.13	20250220	3925	56.18	20250203	13060	-53.06	20240516	3855	59.01	20241209	8.08	N	393210	500	78 억	46915	N	N	0	N	N
26	20250325	161245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	90	2	1.48	4143107180	671604	45.14	6090	6340	6040	7910	4270	6090	6168.79	0.26	6352	6723	6406	6243	5926	5763	6325	5845	78	1820	500	3770	10	1	15614544	965	27.35	2.99	12	4.30	226.00	2069.00	13060	20240516	-52.68	3855	20241209	60.31	7580	-18.47	20250220	3925	57.45	20250203	13060	-52.68	20240516	3855	60.31	20241209	8.52	N	393210	500	78 억	40589	N	N	0	N	N
27	20250325	151248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6080	-10	5	-0.16	3818183845	618700	41.58	6090	6340	6040	7910	4270	6090	6171.31	0.26	-6726	6723	6406	6243	5926	5763	6325	5845	78	1820	500	3770	10	1	15614544	949	26.90	2.94	12	3.96	226.00	2069.00	13060	20240516	-53.45	3855	20241209	57.72	7580	-19.79	20250220	3925	54.90	20250203	13060	-53.45	20240516	3855	57.72	20241209	8.52	N	393210	500	78 억	40589	N	N	0	N	N
28	20250325	141245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6100	10	2	0.16	3293986970	532392	35.78	6090	6340	6050	7910	4270	6090	6187.16	0.26	-17054	6723	6406	6243	5926	5763	6325	5845	78	1820	500	3770	10	1	15614544	952	26.99	2.95	12	3.41	226.00	2069.00	13060	20240516	-53.29	3855	20241209	58.24	7580	-19.53	20250220	3925	55.41	20250203	13060	-53.29	20240516	3855	58.24	20241209	8.52	N	393210	500	78 억	40589	N	N	0	N	N
29	20250325	131337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	110	2	1.81	3036292485	490256	32.95	6090	6340	6050	7910	4270	6090	6193.30	0.26	-10905	6723	6406	6243	5926	5763	6325	5845	78	1820	500	3770	10	1	15614544	968	27.43	3.00	12	3.14	226.00	2069.00	13060	20240516	-52.53	3855	20241209	60.83	7580	-18.21	20250220	3925	57.96	20250203	13060	-52.53	20240516	3855	60.83	20241209	8.52	N	393210	500	78 억	40589	N	N	0	N	N
30	20250325	121246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6160	70	2	1.15	2752242105	444152	29.85	6090	6340	6050	7910	4270	6090	6196.65	0.26	3066	6723	6406	6243	5926	5763	6325	5845	78	1820	500	3770	10	1	15614544	962	27.26	2.98	12	2.84	226.00	2069.00	13060	20240516	-52.83	3855	20241209	59.79	7580	-18.73	20250220	3925	56.94	20250203	13060	-52.83	20240516	3855	59.79	20241209	8.52	N	393210	500	78 억	40589	N	N	0	N	N
31	20250325	111246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6190	100	2	1.64	2296347380	370215	24.88	6090	6340	6050	7910	4270	6090	6202.77	0.26	15564	6723	6406	6243	5926	5763	6325	5845	78	1820	500	3770	10	1	15614544	967	27.39	2.99	12	2.37	226.00	2069.00	13060	20240516	-52.60	3855	20241209	60.57	7580	-18.34	20250220	3925	57.71	20250203	13060	-52.60	20240516	3855	60.57	20241209	8.52	N	393210	500	78 억	40589	N	N	0	N	N
32	20250325	101257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6250	160	2	2.63	1840090050	296787	19.95	6090	6340	6050	7910	4270	6090	6200.07	0.26	12020	6723	6406	6243	5926	5763	6325	5845	78	1820	500	3770	10	1	15614544	976	27.65	3.02	12	1.90	226.00	2069.00	13060	20240516	-52.14	3855	20241209	62.13	7580	-17.55	20250220	3925	59.24	20250203	13060	-52.14	20240516	3855	62.13	20241209	8.52	N	393210	500	78 억	40589	N	N	0	N	N
33	20250325	091257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	210	2	3.45	876753950	140863	9.47	6090	6340	6090	7910	4270	6090	6224.26	0.26	16606	6723	6406	6243	5926	5763	6325	5845	78	1820	500	3770	10	1	15614544	984	27.88	3.04	12	0.90	226.00	2069.00	13060	20240516	-51.76	3855	20241209	63.42	7580	-16.89	20250220	3925	60.51	20250203	13060	-51.76	20240516	3855	63.42	20241209	8.52	N	393210	500	78 억	40589	N	N	0	N	N
34	20250324	161242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6090	-60	5	-0.98	9095846235	1434239	118.33	6210	6560	6080	7990	4310	6150	6342.20	0.33	-18170	6576	6362	6196	5982	5816	6470	6090	78	1840	500	3810	10	1	15614544	951	26.95	2.94	12	9.19	226.00	2069.00	13060	20240516	-53.37	3855	20241209	57.98	7580	-19.66	20250220	3925	55.16	20250203	13060	-53.37	20240516	3855	57.98	20241209	8.40	N	393210	500	78 억	52049	N	N	0	N	N
35	20250324	151251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6130	-20	5	-0.33	8847921385	1393615	114.98	6210	6560	6080	7990	4310	6150	6348.90	0.33	-31499	6576	6362	6196	5982	5816	6470	6090	78	1840	500	3810	10	1	15614544	957	27.12	2.96	12	8.93	226.00	2069.00	13060	20240516	-53.06	3855	20241209	59.01	7580	-19.13	20250220	3925	56.18	20250203	13060	-53.06	20240516	3855	59.01	20241209	8.40	N	393210	500	78 억	52049	N	N	0	N	N
36	20250324	141253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6150	0	3	0.00	8073454355	1267241	104.55	6210	6560	6130	7990	4310	6150	6370.89	0.33	-68761	6576	6362	6196	5982	5816	6470	6090	78	1840	500	3810	10	1	15614544	960	27.21	2.97	12	8.12	226.00	2069.00	13060	20240516	-52.91	3855	20241209	59.53	7580	-18.87	20250220	3925	56.69	20250203	13060	-52.91	20240516	3855	59.53	20241209	8.40	N	393210	500	78 억	52049	N	N	0	N	N
37	20250324	131253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6320	170	2	2.76	7469974790	1170048	96.53	6210	6560	6200	7990	4310	6150	6384.33	0.33	-65070	6576	6362	6196	5982	5816	6470	6090	78	1840	500	3810	10	1	15614544	987	27.96	3.05	12	7.49	226.00	2069.00	13060	20240516	-51.61	3855	20241209	63.94	7580	-16.62	20250220	3925	61.02	20250203	13060	-51.61	20240516	3855	63.94	20241209	8.40	N	393210	500	78 억	52049	N	N	0	N	N
38	20250324	121250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6240	90	2	1.46	7188244900	1125242	92.84	6210	6560	6200	7990	4310	6150	6388.18	0.33	-64187	6576	6362	6196	5982	5816	6470	6090	78	1840	500	3810	10	1	15614544	974	27.61	3.02	12	7.21	226.00	2069.00	13060	20240516	-52.22	3855	20241209	61.87	7580	-17.68	20250220	3925	58.98	20250203	13060	-52.22	20240516	3855	61.87	20241209	8.40	N	393210	500	78 억	52049	N	N	0	N	N
39	20250324	111250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6280	130	2	2.11	6833826730	1068350	88.14	6210	6560	6210	7990	4310	6150	6396.62	0.33	-66750	6576	6362	6196	5982	5816	6470	6090	78	1840	500	3810	10	1	15614544	981	27.79	3.04	12	6.84	226.00	2069.00	13060	20240516	-51.91	3855	20241209	62.91	7580	-17.15	20250220	3925	60.00	20250203	13060	-51.91	20240516	3855	62.91	20241209	8.40	N	393210	500	78 억	52049	N	N	0	N	N
40	20250324	101246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6280	130	2	2.11	6387760690	997176	82.27	6210	6560	6210	7990	4310	6150	6405.85	0.33	-66110	6576	6362	6196	5982	5816	6470	6090	78	1840	500	3810	10	1	15614544	981	27.79	3.04	12	6.39	226.00	2069.00	13060	20240516	-51.91	3855	20241209	62.91	7580	-17.15	20250220	3925	60.00	20250203	13060	-51.91	20240516	3855	62.91	20241209	8.40	N	393210	500	78 억	52049	N	N	0	N	N
41	20250324	091248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	310	2	5.04	3895849530	605669	49.97	6210	6560	6210	7990	4310	6150	6432.31	0.33	27827	6576	6362	6196	5982	5816	6470	6090	78	1840	500	3810	10	1	15614544	1009	28.58	3.12	12	3.88	226.00	2069.00	13060	20240516	-50.54	3855	20241209	67.57	7580	-14.78	20250220	3925	64.59	20250203	13060	-50.54	20240516	3855	67.57	20241209	8.40	N	393210	500	78 억	52049	N	N	0	N	N
42	20250321	161304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6150	-50	5	-0.81	6144204165	989992	32.65	6120	6410	6030	8060	4340	6200	6203.41	0.30	273	7333	6766	6483	5916	5633	6625	5775	78	1860	500	3840	10	1	15614544	960	27.21	2.97	12	6.34	226.00	2069.00	13060	20240516	-52.91	3855	20241209	59.53	7580	-18.87	20250220	3925	56.69	20250203	13060	-52.91	20240516	3855	59.53	20241209	7.84	N	393210	500	78 억	47023	N	N	0	N	N
43	20250321	151250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	-80	5	-1.29	5613202005	904353	29.83	6120	6410	6030	8060	4340	6200	6206.87	0.30	3472	7333	6766	6483	5916	5633	6625	5775	78	1860	500	3840	10	1	15614544	956	27.08	2.96	12	5.79	226.00	2069.00	13060	20240516	-53.14	3855	20241209	58.75	7580	-19.26	20250220	3925	55.92	20250203	13060	-53.14	20240516	3855	58.75	20241209	7.84	N	393210	500	78 억	47023	N	N	0	N	N
44	20250321	141250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	-130	5	-2.10	4966257205	797889	26.31	6120	6410	6040	8060	4340	6200	6224.25	0.30	-32813	7333	6766	6483	5916	5633	6625	5775	78	1860	500	3840	10	1	15614544	948	26.86	2.93	12	5.11	226.00	2069.00	13060	20240516	-53.52	3855	20241209	57.46	7580	-19.92	20250220	3925	54.65	20250203	13060	-53.52	20240516	3855	57.46	20241209	7.84	N	393210	500	78 억	47023	N	N	0	N	N
45	20250321	131251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	-150	5	-2.42	4704889060	754931	24.90	6120	6410	6040	8060	4340	6200	6232.21	0.30	-48095	7333	6766	6483	5916	5633	6625	5775	78	1860	500	3840	10	1	15614544	945	26.77	2.92	12	4.83	226.00	2069.00	13060	20240516	-53.68	3855	20241209	56.94	7580	-20.18	20250220	3925	54.14	20250203	13060	-53.68	20240516	3855	56.94	20241209	7.84	N	393210	500	78 억	47023	N	N	0	N	N
46	20250321	121251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6150	-50	5	-0.81	4258455840	681690	22.48	6120	6410	6100	8060	4340	6200	6246.91	0.30	-56425	7333	6766	6483	5916	5633	6625	5775	78	1860	500	3840	10	1	15614544	960	27.21	2.97	12	4.37	226.00	2069.00	13060	20240516	-52.91	3855	20241209	59.53	7580	-18.87	20250220	3925	56.69	20250203	13060	-52.91	20240516	3855	59.53	20241209	7.84	N	393210	500	78 억	47023	N	N	0	N	N
47	20250321	111252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6160	-40	5	-0.65	3983141980	636949	21.01	6120	6410	6100	8060	4340	6200	6253.47	0.30	-77443	7333	6766	6483	5916	5633	6625	5775	78	1860	500	3840	10	1	15614544	962	27.26	2.98	12	4.08	226.00	2069.00	13060	20240516	-52.83	3855	20241209	59.79	7580	-18.73	20250220	3925	56.94	20250203	13060	-52.83	20240516	3855	59.79	20241209	7.84	N	393210	500	78 억	47023	N	N	0	N	N
48	20250321	101252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6290	90	2	1.45	2574490870	410861	13.55	6120	6410	6100	8060	4340	6200	6266.09	0.30	-35383	7333	6766	6483	5916	5633	6625	5775	78	1860	500	3840	10	1	15614544	982	27.83	3.04	12	2.63	226.00	2069.00	13060	20240516	-51.84	3855	20241209	63.16	7580	-17.02	20250220	3925	60.25	20250203	13060	-51.84	20240516	3855	63.16	20241209	7.84	N	393210	500	78 억	47023	N	N	0	N	N
49	20250321	091259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6230	30	2	0.48	570181100	92350	3.05	6120	6250	6100	8060	4340	6200	6174.13	0.30	22490	7333	6766	6483	5916	5633	6625	5775	78	1860	500	3840	10	1	15614544	973	27.57	3.01	12	0.59	226.00	2069.00	13060	20240516	-52.30	3855	20241209	61.61	7580	-17.81	20250220	3925	58.73	20250203	13060	-52.30	20240516	3855	61.61	20241209	7.84	N	393210	500	78 억	47023	N	N	0	N	N
50	20250320	161902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	-470	5	-7.05	19927199400	2985221	203.65	6750	7050	6200	8670	4670	6670	6675.55	0.99	-111277	6890	6780	6620	6510	6350	6835	6565	78	2000	500	4130	10	1	15614544	968	27.43	3.00	12	19.12	226.00	2069.00	13060	20240516	-52.53	3855	20241209	60.83	7580	-18.21	20250220	3925	57.96	20250203	13060	-52.53	20240516	3855	60.83	20241209	8.14	N	393210	500	78 억	155040	N	N	0	N	N
51	20250320	151247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6250	-420	5	-6.30	19423372800	2904225	198.13	6750	7050	6200	8670	4670	6670	6687.97	0.99	-137730	6890	6780	6620	6510	6350	6835	6565	78	2000	500	4130	10	1	15614544	976	27.65	3.02	12	18.60	226.00	2069.00	13060	20240516	-52.14	3855	20241209	62.13	7580	-17.55	20250220	3925	59.24	20250203	13060	-52.14	20240516	3855	62.13	20241209	8.14	N	393210	500	78 억	155040	N	N	0	N	N
52	20250320	141251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	-320	5	-4.80	18374003395	2736619	186.69	6750	7050	6280	8670	4670	6670	6714.13	0.99	-177051	6890	6780	6620	6510	6350	6835	6565	78	2000	500	4130	10	1	15614544	992	28.10	3.07	12	17.53	226.00	2069.00	13060	20240516	-51.38	3855	20241209	64.72	7580	-16.23	20250220	3925	61.78	20250203	13060	-51.38	20240516	3855	64.72	20241209	8.14	N	393210	500	78 억	155040	N	N	0	N	N
53	20250320	131250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6420	-250	5	-3.75	17216854335	2553986	174.23	6750	7050	6300	8670	4670	6670	6741.18	0.99	-175641	6890	6780	6620	6510	6350	6835	6565	78	2000	500	4130	10	1	15614544	1002	28.41	3.10	12	16.36	226.00	2069.00	13060	20240516	-50.84	3855	20241209	66.54	7580	-15.30	20250220	3925	63.57	20250203	13060	-50.84	20240516	3855	66.54	20241209	8.14	N	393210	500	78 억	155040	N	N	0	N	N
54	20250320	121247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	-280	5	-4.20	16558399105	2451543	167.25	6750	7050	6300	8670	4670	6670	6754.29	0.99	-162186	6890	6780	6620	6510	6350	6835	6565	78	2000	500	4130	10	1	15614544	998	28.27	3.09	12	15.70	226.00	2069.00	13060	20240516	-51.07	3855	20241209	65.76	7580	-15.70	20250220	3925	62.80	20250203	13060	-51.07	20240516	3855	65.76	20241209	8.14	N	393210	500	78 억	155040	N	N	0	N	N
55	20250320	111247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	-320	5	-4.80	15999059595	2363706	161.25	6750	7050	6300	8670	4670	6670	6768.65	0.99	-145034	6890	6780	6620	6510	6350	6835	6565	78	2000	500	4130	10	1	15614544	992	28.10	3.07	12	15.14	226.00	2069.00	13060	20240516	-51.38	3855	20241209	64.72	7580	-16.23	20250220	3925	61.78	20250203	13060	-51.38	20240516	3855	64.72	20241209	8.14	N	393210	500	78 억	155040	N	N	0	N	N
56	20250320	101247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6475	-195	5	-2.92	14520782095	2131292	145.40	6750	7050	6380	8670	4670	6670	6813.16	0.99	-140052	6890	6780	6620	6510	6350	6835	6565	78	2000	500	4130	10	1	15614544	1011	28.65	3.13	12	13.65	226.00	2069.00	13060	20240516	-50.42	3855	20241209	67.96	7580	-14.58	20250220	3925	64.97	20250203	13060	-50.42	20240516	3855	67.96	20241209	8.14	N	393210	500	78 억	155040	N	N	0	N	N
57	20250320	091251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6890	220	2	3.30	5771976505	839063	57.24	6750	7020	6700	8670	4670	6670	6879.15	0.99	-67009	6890	6780	6620	6510	6350	6835	6565	78	2000	500	4130	10	1	15614544	1076	30.49	3.33	12	5.37	226.00	2069.00	13060	20240516	-47.24	3855	20241209	78.73	7580	-9.10	20250220	3925	75.54	20250203	13060	-47.24	20240516	3855	78.73	20241209	8.14	N	393210	500	78 억	155040	N	N	0	N	N
58	20250319	161240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6670	0	3	0.00	9302527170	1410578	10.21	6640	6730	6460	8670	4670	6670	6594.48	1.14	-24170	7750	7210	6810	6270	5870	7480	6540	78	2000	500	4130	10	1	15614544	1041	29.51	3.22	12	9.03	226.00	2069.00	13060	20240516	-48.93	3855	20241209	73.02	7580	-12.01	20250220	3925	69.94	20250203	13060	-48.93	20240516	3855	73.02	20241209	7.68	N	393210	500	78 억	178517	N	N	22	N	N
59	20250319	151244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6710	40	2	0.60	8407915605	1276814	9.24	6640	6730	6460	8670	4670	6670	6585.02	1.14	5557	7750	7210	6810	6270	5870	7480	6540	78	2000	500	4130	10	1	15614544	1048	29.69	3.24	12	8.18	226.00	2069.00	13060	20240516	-48.62	3855	20241209	74.06	7580	-11.48	20250220	3925	70.96	20250203	13060	-48.62	20240516	3855	74.06	20241209	7.68	N	393210	500	78 억	178517	N	N	22	N	N
60	20250319	141247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6540	-130	5	-1.95	6872331620	1045536	7.57	6640	6700	6460	8670	4670	6670	6572.95	1.14	-18685	7750	7210	6810	6270	5870	7480	6540	78	2000	500	4130	10	1	15614544	1021	28.94	3.16	12	6.70	226.00	2069.00	13060	20240516	-49.92	3855	20241209	69.65	7580	-13.72	20250220	3925	66.62	20250203	13060	-49.92	20240516	3855	69.65	20241209	7.68	N	393210	500	78 억	178517	N	N	22	N	N
61	20250319	131246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6600	-70	5	-1.05	6422933920	977134	7.07	6640	6700	6460	8670	4670	6670	6573.16	1.14	-13239	7750	7210	6810	6270	5870	7480	6540	78	2000	500	4130	10	1	15614544	1031	29.20	3.19	12	6.26	226.00	2069.00	13060	20240516	-49.46	3855	20241209	71.21	7580	-12.93	20250220	3925	68.15	20250203	13060	-49.46	20240516	3855	71.21	20241209	7.68	N	393210	500	78 억	178517	N	N	22	N	N
62	20250319	121244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6640	-30	5	-0.45	5791698220	881846	6.38	6640	6700	6460	8670	4670	6670	6567.60	1.14	6430	7750	7210	6810	6270	5870	7480	6540	78	2000	500	4130	10	1	15614544	1037	29.38	3.21	12	5.65	226.00	2069.00	13060	20240516	-49.16	3855	20241209	72.24	7580	-12.40	20250220	3925	69.17	20250203	13060	-49.16	20240516	3855	72.24	20241209	7.68	N	393210	500	78 억	178517	N	N	22	N	N
63	20250319	111244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6620	-50	5	-0.75	4842327575	738079	5.34	6640	6700	6460	8670	4670	6670	6560.60	1.14	3370	7750	7210	6810	6270	5870	7480	6540	78	2000	500	4130	10	1	15614544	1034	29.29	3.20	12	4.73	226.00	2069.00	13060	20240516	-49.31	3855	20241209	71.73	7580	-12.66	20250220	3925	68.66	20250203	13060	-49.31	20240516	3855	71.73	20241209	7.68	N	393210	500	78 억	178517	N	N	22	N	N
64	20250319	101244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6550	-120	5	-1.80	3653793660	556686	4.03	6640	6700	6460	8670	4670	6670	6563.32	1.14	27630	7750	7210	6810	6270	5870	7480	6540	78	2000	500	4130	10	1	15614544	1023	28.98	3.17	12	3.57	226.00	2069.00	13060	20240516	-49.85	3855	20241209	69.91	7580	-13.59	20250220	3925	66.88	20250203	13060	-49.85	20240516	3855	69.91	20241209	7.68	N	393210	500	78 억	178517	N	N	22	N	N
65	20250319	091250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6510	-160	5	-2.40	1782666890	270247	1.96	6640	6700	6500	8670	4670	6670	6596.21	1.14	28704	7750	7210	6810	6270	5870	7480	6540	78	2000	500	4130	10	1	15614544	1017	28.81	3.15	12	1.73	226.00	2069.00	13060	20240516	-50.15	3855	20241209	68.87	7580	-14.12	20250220	3925	65.86	20250203	13060	-50.15	20240516	3855	68.87	20241209	7.68	N	393210	500	78 억	178517	N	N	22	N	N
66	20250318	161237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6670	180	2	2.77	95763946420	13744376	1036.91	6420	7350	6410	8430	4550	6490	6967.79	0.30	132446	6636	6562	6436	6362	6236	6600	6400	78	1940	500	4020	10	1	15614544	1041	29.51	3.22	12	88.02	226.00	2069.00	13060	20240516	-48.93	3855	20241209	73.02	7580	-12.01	20250220	3925	69.94	20250203	13060	-48.93	20240516	3855	73.02	20241209	7.25	N	393210	500	78 억	46813	N	N	22	N	N
67	20250318	151243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6660	170	2	2.62	94404746650	13540125	1021.50	6420	7350	6410	8430	4550	6490	6972.27	0.30	91330	6636	6562	6436	6362	6236	6600	6400	78	1940	500	4020	10	1	15614544	1040	29.47	3.22	12	86.71	226.00	2069.00	13060	20240516	-49.00	3855	20241209	72.76	7580	-12.14	20250220	3925	69.68	20250203	13060	-49.00	20240516	3855	72.76	20241209	7.25	N	393210	500	78 억	46813	N	N	0	N	N
68	20250318	141240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6900	410	2	6.32	83343525430	11903283	898.01	6420	7350	6410	8430	4550	6490	7001.78	0.30	-91196	6636	6562	6436	6362	6236	6600	6400	78	1940	500	4020	10	1	15614544	1077	30.53	3.33	12	76.23	226.00	2069.00	13060	20240516	-47.17	3855	20241209	78.99	7580	-8.97	20250220	3925	75.80	20250203	13060	-47.17	20240516	3855	78.99	20241209	7.25	N	393210	500	78 억	46813	N	N	0	N	N
69	20250318	131240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7210	720	2	11.09	51604597740	7447740	561.87	6420	7350	6410	8430	4550	6490	6928.97	0.30	-20668	6636	6562	6436	6362	6236	6600	6400	78	1940	500	4020	10	1	15614544	1126	31.90	3.48	12	47.70	226.00	2069.00	13060	20240516	-44.79	3855	20241209	87.03	7580	-4.88	20250220	3925	83.69	20250203	13060	-44.79	20240516	3855	87.03	20241209	7.25	N	393210	500	78 억	46813	N	N	0	N	N
70	20250318	121242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	-30	5	-0.46	7184925245	1105493	83.40	6420	6590	6410	8430	4550	6490	6499.31	0.30	-5800	6636	6562	6436	6362	6236	6600	6400	78	1940	500	4020	10	1	15614544	1009	28.58	3.12	12	7.08	226.00	2069.00	13060	20240516	-50.54	3855	20241209	67.57	7580	-14.78	20250220	3925	64.59	20250203	13060	-50.54	20240516	3855	67.57	20241209	7.25	N	393210	500	78 억	46813	N	N	0	N	N
71	20250318	111240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6490	0	3	0.00	6717768960	1033395	77.96	6420	6590	6410	8430	4550	6490	6500.69	0.30	-701	6636	6562	6436	6362	6236	6600	6400	78	1940	500	4020	10	1	15614544	1013	28.72	3.14	12	6.62	226.00	2069.00	13060	20240516	-50.31	3855	20241209	68.35	7580	-14.38	20250220	3925	65.35	20250203	13060	-50.31	20240516	3855	68.35	20241209	7.25	N	393210	500	78 억	46813	N	N	0	N	N
72	20250318	101243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6480	-10	5	-0.15	5831013995	896312	67.62	6420	6590	6410	8430	4550	6490	6505.58	0.30	-11703	6636	6562	6436	6362	6236	6600	6400	78	1940	500	4020	10	1	15614544	1012	28.67	3.13	12	5.74	226.00	2069.00	13060	20240516	-50.38	3855	20241209	68.09	7580	-14.51	20250220	3925	65.10	20250203	13060	-50.38	20240516	3855	68.09	20241209	7.25	N	393210	500	78 억	46813	N	N	0	N	N
73	20250318	091245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	10	2	0.15	3186116130	489130	36.90	6420	6590	6410	8430	4550	6490	6513.91	0.30	-16594	6636	6562	6436	6362	6236	6600	6400	78	1940	500	4020	10	1	15614544	1015	28.76	3.14	12	3.13	226.00	2069.00	13060	20240516	-50.23	3855	20241209	68.61	7580	-14.25	20250220	3925	65.61	20250203	13060	-50.23	20240516	3855	68.61	20241209	7.25	N	393210	500	78 억	46813	N	N	0	N	N
74	20250317	161237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6490	50	2	0.78	8041197840	1253623	17.75	6410	6510	6310	8370	4510	6440	6413.88	1.13	-136225	7226	6832	6616	6222	6006	6725	6115	78	1930	500	3990	10	1	15614544	1013	28.72	3.14	12	8.03	226.00	2069.00	13060	20240516	-50.31	3855	20241209	68.35	7580	-14.38	20250220	3925	65.35	20250203	13060	-50.31	20240516	3855	68.35	20241209	7.24	N	393210	500	78 억	176810	N	N	0	N	N
75	20250317	151236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6480	40	2	0.62	6800073245	1062092	15.04	6410	6510	6310	8370	4510	6440	6402.51	1.13	-96621	7226	6832	6616	6222	6006	6725	6115	78	1930	500	3990	10	1	15614544	1012	28.67	3.13	12	6.80	226.00	2069.00	13060	20240516	-50.38	3855	20241209	68.09	7580	-14.51	20250220	3925	65.10	20250203	13060	-50.38	20240516	3855	68.09	20241209	7.24	N	393210	500	78 억	176810	N	N	0	N	N
76	20250317	141238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	-50	5	-0.78	4956648690	775761	10.98	6410	6510	6310	8370	4510	6440	6389.37	1.13	-40327	7226	6832	6616	6222	6006	6725	6115	78	1930	500	3990	10	1	15614544	998	28.27	3.09	12	4.97	226.00	2069.00	13060	20240516	-51.07	3855	20241209	65.76	7580	-15.70	20250220	3925	62.80	20250203	13060	-51.07	20240516	3855	65.76	20241209	7.24	N	393210	500	78 억	176810	N	N	0	N	N
77	20250317	131237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	-90	5	-1.40	4315128240	674444	9.55	6410	6510	6320	8370	4510	6440	6398.02	1.13	-16075	7226	6832	6616	6222	6006	6725	6115	78	1930	500	3990	10	1	15614544	992	28.10	3.07	12	4.32	226.00	2069.00	13060	20240516	-51.38	3855	20241209	64.72	7580	-16.23	20250220	3925	61.78	20250203	13060	-51.38	20240516	3855	64.72	20241209	7.24	N	393210	500	78 억	176810	N	N	0	N	N
78	20250317	121236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	-60	5	-0.93	3961392135	618716	8.76	6410	6510	6320	8370	4510	6440	6402.57	1.13	-4589	7226	6832	6616	6222	6006	6725	6115	78	1930	500	3990	10	1	15614544	996	28.23	3.08	12	3.96	226.00	2069.00	13060	20240516	-51.15	3855	20241209	65.50	7580	-15.83	20250220	3925	62.55	20250203	13060	-51.15	20240516	3855	65.50	20241209	7.24	N	393210	500	78 억	176810	N	N	0	N	N
79	20250317	111236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	-50	5	-0.78	3399765240	530797	7.51	6410	6510	6320	8370	4510	6440	6404.98	1.13	21285	7226	6832	6616	6222	6006	6725	6115	78	1930	500	3990	10	1	15614544	998	28.27	3.09	12	3.40	226.00	2069.00	13060	20240516	-51.07	3855	20241209	65.76	7580	-15.70	20250220	3925	62.80	20250203	13060	-51.07	20240516	3855	65.76	20241209	7.24	N	393210	500	78 억	176810	N	N	0	N	N
80	20250317	101234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6370	-70	5	-1.09	2605281710	405997	5.75	6410	6510	6360	8370	4510	6440	6416.97	1.13	12776	7226	6832	6616	6222	6006	6725	6115	78	1930	500	3990	10	1	15614544	995	28.19	3.08	12	2.60	226.00	2069.00	13060	20240516	-51.23	3855	20241209	65.24	7580	-15.96	20250220	3925	62.29	20250203	13060	-51.23	20240516	3855	65.24	20241209	7.24	N	393210	500	78 억	176810	N	N	0	N	N
81	20250317	091238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	0	3	0.00	969945710	150747	2.13	6410	6500	6400	8370	4510	6440	6434.24	1.13	-2865	7226	6832	6616	6222	6006	6725	6115	78	1930	500	3990	10	1	15614544	1006	28.50	3.11	12	0.97	226.00	2069.00	13060	20240516	-50.69	3855	20241209	67.06	7580	-15.04	20250220	3925	64.08	20250203	13060	-50.69	20240516	3855	67.06	20241209	7.24	N	393210	500	78 억	176810	N	N	0	N	N
82	20250314	161231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	-170	5	-2.57	46558249055	7007200	34.19	6610	7010	6400	8590	4630	6610	6644.65	0.40	113592	7796	7202	6266	5672	4736	7500	5970	78	1980	500	4090	10	1	15614544	1006	28.50	3.11	12	44.88	226.00	2069.00	13060	20240516	-50.69	3855	20241209	67.06	7580	-15.04	20250220	3925	64.08	20250203	13060	-50.69	20240516	3855	67.06	20241209	7.34	N	393210	500	78 억	63149	N	N	1	N	N
83	20250314	151240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6420	-190	5	-2.87	45768468140	6884542	33.59	6610	7010	6400	8590	4630	6610	6648.05	0.40	89207	7796	7202	6266	5672	4736	7500	5970	78	1980	500	4090	10	1	15614544	1002	28.41	3.10	12	44.09	226.00	2069.00	13060	20240516	-50.84	3855	20241209	66.54	7580	-15.30	20250220	3925	63.57	20250203	13060	-50.84	20240516	3855	66.54	20241209	7.34	N	393210	500	78 억	63149	N	N	1	N	N
84	20250314	141233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	-150	5	-2.27	44559109570	6696352	32.68	6610	7010	6420	8590	4630	6610	6654.30	0.40	68632	7796	7202	6266	5672	4736	7500	5970	78	1980	500	4090	10	1	15614544	1009	28.58	3.12	12	42.89	226.00	2069.00	13060	20240516	-50.54	3855	20241209	67.57	7580	-14.78	20250220	3925	64.59	20250203	13060	-50.54	20240516	3855	67.57	20241209	7.34	N	393210	500	78 억	63149	N	N	1	N	N
85	20250314	131231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6510	-100	5	-1.51	43499397045	6532698	31.88	6610	7010	6420	8590	4630	6610	6658.79	0.40	54514	7796	7202	6266	5672	4736	7500	5970	78	1980	500	4090	10	1	15614544	1017	28.81	3.15	12	41.84	226.00	2069.00	13060	20240516	-50.15	3855	20241209	68.87	7580	-14.12	20250220	3925	65.86	20250203	13060	-50.15	20240516	3855	68.87	20241209	7.34	N	393210	500	78 억	63149	N	N	1	N	N
86	20250314	121233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6580	-30	5	-0.45	41843679085	6279112	30.64	6610	7010	6420	8590	4630	6610	6664.03	0.40	30102	7796	7202	6266	5672	4736	7500	5970	78	1980	500	4090	10	1	15614544	1027	29.12	3.18	12	40.21	226.00	2069.00	13060	20240516	-49.62	3855	20241209	70.69	7580	-13.19	20250220	3925	67.64	20250203	13060	-49.62	20240516	3855	70.69	20241209	7.34	N	393210	500	78 억	63149	N	N	1	N	N
87	20250314	111234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6600	-10	5	-0.15	39644479940	5945780	29.01	6610	7010	6420	8590	4630	6610	6667.75	0.40	31594	7796	7202	6266	5672	4736	7500	5970	78	1980	500	4090	10	1	15614544	1031	29.20	3.19	12	38.08	226.00	2069.00	13060	20240516	-49.46	3855	20241209	71.21	7580	-12.93	20250220	3925	68.15	20250203	13060	-49.46	20240516	3855	71.21	20241209	7.34	N	393210	500	78 억	63149	N	N	1	N	N
88	20250314	101231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6530	-80	5	-1.21	31470400495	4694905	22.91	6610	7010	6420	8590	4630	6610	6703.28	0.40	-66593	7796	7202	6266	5672	4736	7500	5970	78	1980	500	4090	10	1	15614544	1020	28.89	3.16	12	30.07	226.00	2069.00	13060	20240516	-50.00	3855	20241209	69.39	7580	-13.85	20250220	3925	66.37	20250203	13060	-50.00	20240516	3855	69.39	20241209	7.34	N	393210	500	78 억	63149	N	N	1	N	N
89	20250314	091237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	-110	5	-1.66	4462495985	680334	3.32	6610	6670	6460	8590	4630	6610	6558.59	0.40	28350	7796	7202	6266	5672	4736	7500	5970	78	1980	500	4090	10	1	15614544	1015	28.76	3.14	12	4.36	226.00	2069.00	13060	20240516	-50.23	3855	20241209	68.61	7580	-14.25	20250220	3925	65.61	20250203	13060	-50.23	20240516	3855	68.61	20241209	7.34	N	393210	500	78 억	63149	N	N	1	N	N
90	20250313	161224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6610	1330	2	25.19	132982649315	20276802	7497.10	5340	6860	5330	6860	3700	5280	6558.29	0.48	-7471	5426	5352	5256	5182	5086	5390	5220	78	1580	500	3270	10	1	15614544	1032	29.25	3.19	12	129.86	226.00	2069.00	13060	20240516	-49.39	3855	20241209	71.47	7580	-12.80	20250220	3925	68.41	20250203	13060	-49.39	20240516	3855	71.47	20241209	7.35	N	393210	500	78 억	74784	N	N	1	N	N
91	20250313	151225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6810	1530	2	28.98	125983182310	19229996	7110.05	5340	6860	5330	6860	3700	5280	6551.39	0.48	-11793	5426	5352	5256	5182	5086	5390	5220	78	1580	500	3270	10	1	15614544	1063	30.13	3.29	12	123.15	226.00	2069.00	13060	20240516	-47.86	3855	20241209	76.65	7580	-10.16	20250220	3925	73.50	20250203	13060	-47.86	20240516	3855	76.65	20241209	7.35	N	393210	500	78 억	74784	N	N	1	N	N
92	20250313	141225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6490	1210	2	22.92	101306577430	15534863	5743.82	5340	6860	5330	6860	3700	5280	6521.24	0.48	280391	5426	5352	5256	5182	5086	5390	5220	78	1580	500	3270	10	1	15614544	1013	28.72	3.14	12	99.49	226.00	2069.00	13060	20240516	-50.31	3855	20241209	68.35	7580	-14.38	20250220	3925	65.35	20250203	13060	-50.31	20240516	3855	68.35	20241209	7.35	N	393210	500	78 억	74784	N	N	1	N	N
93	20250313	131224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6660	1380	2	26.14	90438417470	13868517	5127.71	5340	6860	5330	6860	3700	5280	6521.13	0.48	296829	5426	5352	5256	5182	5086	5390	5220	78	1580	500	3270	10	1	15614544	1040	29.47	3.22	12	88.82	226.00	2069.00	13060	20240516	-49.00	3855	20241209	72.76	7580	-12.14	20250220	3925	69.68	20250203	13060	-49.00	20240516	3855	72.76	20241209	7.35	N	393210	500	78 억	74784	N	N	1	N	N
94	20250313	121224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6770	1490	2	28.22	79767013450	12274162	4538.22	5340	6860	5330	6860	3700	5280	6498.77	0.48	122082	5426	5352	5256	5182	5086	5390	5220	78	1580	500	3270	10	1	15614544	1057	29.96	3.27	12	78.61	226.00	2069.00	13060	20240516	-48.16	3855	20241209	75.62	7580	-10.69	20250220	3925	72.48	20250203	13060	-48.16	20240516	3855	75.62	20241209	7.35	N	393210	500	78 억	74784	N	N	1	N	N
95	20250313	111227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6660	1380	2	26.14	58593938560	9172439	3391.40	5340	6810	5330	6860	3700	5280	6388.04	0.48	-73385	5426	5352	5256	5182	5086	5390	5220	78	1580	500	3270	10	1	15614544	1040	29.47	3.22	12	58.74	226.00	2069.00	13060	20240516	-49.00	3855	20241209	72.76	7580	-12.14	20250220	3925	69.68	20250203	13060	-49.00	20240516	3855	72.76	20241209	7.35	N	393210	500	78 억	74784	N	N	1	N	N
96	20250313	101224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	1030	2	19.51	33484545155	5353381	1979.35	5340	6590	5330	6860	3700	5280	6254.84	0.48	-139231	5426	5352	5256	5182	5086	5390	5220	78	1580	500	3270	10	1	15614544	985	27.92	3.05	12	34.28	226.00	2069.00	13060	20240516	-51.68	3855	20241209	63.68	7580	-16.75	20250220	3925	60.76	20250203	13060	-51.68	20240516	3855	63.68	20241209	7.35	N	393210	500	78 억	74784	N	N	1	N	N
97	20250313	091227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5430	150	2	2.84	375868480	69621	25.74	5340	5470	5330	6860	3700	5280	5398.78	0.48	2649	5426	5352	5256	5182	5086	5390	5220	78	1580	500	3270	10	1	15614544	848	24.03	2.62	12	0.45	226.00	2069.00	13060	20240516	-58.42	3855	20241209	40.86	7580	-28.36	20250220	3925	38.34	20250203	13060	-58.42	20240516	3855	40.86	20241209	7.35	N	393210	500	78 억	74784	N	N	1	N	N
98	20250312	161218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	30	2	0.57	1401576535	267562	97.55	5230	5330	5160	6820	3680	5250	5238.24	0.47	1835	5480	5365	5165	5050	4850	5422	5107	78	1570	500	3250	10	1	15614544	824	23.36	2.55	12	1.71	226.00	2069.00	13060	20240516	-59.57	3855	20241209	36.96	7580	-30.34	20250220	3925	34.52	20250203	13060	-59.57	20240516	3855	36.96	20241209	7.37	N	393210	500	78 억	72647	N	N	1	N	N
99	20250312	151221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	0	3	0.00	1320163875	252108	91.91	5230	5330	5160	6820	3680	5250	5236.45	0.47	-1113	5480	5365	5165	5050	4850	5422	5107	78	1570	500	3250	10	1	15614544	820	23.23	2.54	12	1.61	226.00	2069.00	13060	20240516	-59.80	3855	20241209	36.19	7580	-30.74	20250220	3925	33.76	20250203	13060	-59.80	20240516	3855	36.19	20241209	7.37	N	393210	500	78 억	72647	N	N	0	N	N
100	20250312	141216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	0	3	0.00	1128320815	215454	78.55	5230	5330	5160	6820	3680	5250	5236.89	0.47	-1799	5480	5365	5165	5050	4850	5422	5107	78	1570	500	3250	10	1	15614544	820	23.23	2.54	12	1.38	226.00	2069.00	13060	20240516	-59.80	3855	20241209	36.19	7580	-30.74	20250220	3925	33.76	20250203	13060	-59.80	20240516	3855	36.19	20241209	7.37	N	393210	500	78 억	72647	N	N	0	N	N
101	20250312	131217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	-10	5	-0.19	1012703210	193398	70.51	5230	5330	5160	6820	3680	5250	5236.30	0.47	-1808	5480	5365	5165	5050	4850	5422	5107	78	1570	500	3250	10	1	15614544	818	23.19	2.53	12	1.24	226.00	2069.00	13060	20240516	-59.88	3855	20241209	35.93	7580	-30.87	20250220	3925	33.50	20250203	13060	-59.88	20240516	3855	35.93	20241209	7.37	N	393210	500	78 억	72647	N	N	0	N	N
102	20250312	121222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	30	2	0.57	906249400	173154	63.13	5230	5330	5160	6820	3680	5250	5233.69	0.47	2687	5480	5365	5165	5050	4850	5422	5107	78	1570	500	3250	10	1	15614544	824	23.36	2.55	12	1.11	226.00	2069.00	13060	20240516	-59.57	3855	20241209	36.96	7580	-30.34	20250220	3925	34.52	20250203	13060	-59.57	20240516	3855	36.96	20241209	7.37	N	393210	500	78 억	72647	N	N	0	N	N
103	20250312	111212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	0	3	0.00	726744650	138952	50.66	5230	5330	5160	6820	3680	5250	5230.06	0.47	-7379	5480	5365	5165	5050	4850	5422	5107	78	1570	500	3250	10	1	15614544	820	23.23	2.54	12	0.89	226.00	2069.00	13060	20240516	-59.80	3855	20241209	36.19	7580	-30.74	20250220	3925	33.76	20250203	13060	-59.80	20240516	3855	36.19	20241209	7.37	N	393210	500	78 억	72647	N	N	0	N	N
104	20250312	101214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	-20	5	-0.38	450319570	86030	31.36	5230	5330	5160	6820	3680	5250	5234.28	0.47	-378	5480	5365	5165	5050	4850	5422	5107	78	1570	500	3250	10	1	15614544	817	23.14	2.53	12	0.55	226.00	2069.00	13060	20240516	-59.95	3855	20241209	35.67	7580	-31.00	20250220	3925	33.25	20250203	13060	-59.95	20240516	3855	35.67	20241209	7.37	N	393210	500	78 억	72647	N	N	0	N	N
105	20250312	091223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	-20	5	-0.38	176204360	33727	12.30	5230	5330	5160	6820	3680	5250	5223.73	0.47	3265	5480	5365	5165	5050	4850	5422	5107	78	1570	500	3250	10	1	15614544	817	23.14	2.53	12	0.22	226.00	2069.00	13060	20240516	-59.95	3855	20241209	35.67	7580	-31.00	20250220	3925	33.25	20250203	13060	-59.95	20240516	3855	35.67	20241209	7.37	N	393210	500	78 억	72647	N	N	0	N	N
106	20250311	161208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	30	2	0.57	1391395712	271343	104.59	5050	5280	4965	6780	3660	5220	5127.28	0.01	41724	5426	5322	5266	5162	5106	5295	5135	78	1560	500	3230	10	1	15614544	820	23.23	2.54	12	1.74	226.00	2069.00	13060	20240516	-59.80	3855	20241209	36.19	7580	-30.74	20250220	3925	33.76	20250203	13060	-59.80	20240516	3855	36.19	20241209	7.69	N	393210	500	78 억	1941	N	N	0	N	N
107	20250311	151211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	10	2	0.19	1290788272	252171	97.20	5050	5280	4965	6780	3660	5220	5118.70	0.01	39701	5426	5322	5266	5162	5106	5295	5135	78	1560	500	3230	10	1	15614544	817	23.14	2.53	12	1.61	226.00	2069.00	13060	20240516	-59.95	3855	20241209	35.67	7580	-31.00	20250220	3925	33.25	20250203	13060	-59.95	20240516	3855	35.67	20241209	7.69	N	393210	500	78 억	1941	N	N	0	N	N
108	20250311	141215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	-20	5	-0.38	1119557372	219236	84.50	5050	5280	4965	6780	3660	5220	5106.63	0.01	32059	5426	5322	5266	5162	5106	5295	5135	78	1560	500	3230	10	1	15614544	812	23.01	2.51	12	1.40	226.00	2069.00	13060	20240516	-60.18	3855	20241209	34.89	7580	-31.40	20250220	3925	32.48	20250203	13060	-60.18	20240516	3855	34.89	20241209	7.69	N	393210	500	78 억	1941	N	N	0	N	N
109	20250311	131212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	-20	5	-0.38	933581122	183738	70.82	5050	5230	4965	6780	3660	5220	5081.05	0.01	33629	5426	5322	5266	5162	5106	5295	5135	78	1560	500	3230	10	1	15614544	812	23.01	2.51	12	1.18	226.00	2069.00	13060	20240516	-60.18	3855	20241209	34.89	7580	-31.40	20250220	3925	32.48	20250203	13060	-60.18	20240516	3855	34.89	20241209	7.69	N	393210	500	78 억	1941	N	N	0	N	N
110	20250311	121209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	-40	5	-0.77	894627542	176241	67.93	5050	5230	4965	6780	3660	5220	5076.16	0.01	33884	5426	5322	5266	5162	5106	5295	5135	78	1560	500	3230	10	1	15614544	809	22.92	2.50	12	1.13	226.00	2069.00	13060	20240516	-60.34	3855	20241209	34.37	7580	-31.66	20250220	3925	31.97	20250203	13060	-60.34	20240516	3855	34.37	20241209	7.69	N	393210	500	78 억	1941	N	N	0	N	N
111	20250311	111210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-70	5	-1.34	732665512	145057	55.91	5050	5170	4965	6780	3660	5220	5050.88	0.01	25874	5426	5322	5266	5162	5106	5295	5135	78	1560	500	3230	10	1	15614544	804	22.79	2.49	12	0.93	226.00	2069.00	13060	20240516	-60.57	3855	20241209	33.59	7580	-32.06	20250220	3925	31.21	20250203	13060	-60.57	20240516	3855	33.59	20241209	7.69	N	393210	500	78 억	1941	N	N	0	N	N
112	20250311	101211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	-170	5	-3.26	584204492	115871	44.66	5050	5170	4965	6780	3660	5220	5041.85	0.01	20081	5426	5322	5266	5162	5106	5295	5135	78	1560	500	3230	10	1	15614544	789	22.35	2.44	12	0.74	226.00	2069.00	13060	20240516	-61.33	3855	20241209	31.00	7580	-33.38	20250220	3925	28.66	20250203	13060	-61.33	20240516	3855	31.00	20241209	7.69	N	393210	500	78 억	1941	N	N	0	N	N
113	20250311	091212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	-190	5	-3.64	322599047	64341	24.80	5050	5170	4965	6780	3660	5220	5013.90	0.01	5541	5426	5322	5266	5162	5106	5295	5135	78	1560	500	3230	10	1	15614544	785	22.26	2.43	12	0.41	226.00	2069.00	13060	20240516	-61.49	3855	20241209	30.48	7580	-33.64	20250220	3925	28.15	20250203	13060	-61.49	20240516	3855	30.48	20241209	7.69	N	393210	500	78 억	1941	N	N	0	N	N
114	20250310	161201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	-150	5	-2.79	1313887410	248940	62.75	5280	5370	5210	6980	3760	5370	5277.97	0.00	2445	5636	5502	5346	5212	5056	5570	5280	78	1610	500	3320	10	1	15614544	815	23.10	2.52	12	1.59	226.00	2069.00	13060	20240516	-60.03	3855	20241209	35.41	7580	-31.13	20250220	3925	32.99	20250203	13060	-60.03	20240516	3855	35.41	20241209	7.24	N	393210	500	78 억	0	N	N	0	N	N
115	20250310	151209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	-150	5	-2.79	1229344080	232759	58.67	5280	5370	5210	6980	3760	5370	5281.61	0.00	6769	5636	5502	5346	5212	5056	5570	5280	78	1610	500	3320	10	1	15614544	815	23.10	2.52	12	1.49	226.00	2069.00	13060	20240516	-60.03	3855	20241209	35.41	7580	-31.13	20250220	3925	32.99	20250203	13060	-60.03	20240516	3855	35.41	20241209	7.24	N	393210	500	78 억	0	N	N	0	N	N
116	20250310	141207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	-70	5	-1.30	1020772900	193048	48.66	5280	5370	5230	6980	3760	5370	5287.66	0.00	11079	5636	5502	5346	5212	5056	5570	5280	78	1610	500	3320	10	1	15614544	828	23.45	2.56	12	1.24	226.00	2069.00	13060	20240516	-59.42	3855	20241209	37.48	7580	-30.08	20250220	3925	35.03	20250203	13060	-59.42	20240516	3855	37.48	20241209	7.24	N	393210	500	78 억	0	N	N	0	N	N
117	20250310	131205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	-40	5	-0.74	897869045	169927	42.83	5280	5370	5230	6980	3760	5370	5283.85	0.00	21478	5636	5502	5346	5212	5056	5570	5280	78	1610	500	3320	10	1	15614544	832	23.58	2.58	12	1.09	226.00	2069.00	13060	20240516	-59.19	3855	20241209	38.26	7580	-29.68	20250220	3925	35.80	20250203	13060	-59.19	20240516	3855	38.26	20241209	7.24	N	393210	500	78 억	0	N	N	0	N	N
118	20250310	121202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	-60	5	-1.12	843981375	159773	40.27	5280	5370	5230	6980	3760	5370	5282.37	0.00	21028	5636	5502	5346	5212	5056	5570	5280	78	1610	500	3320	10	1	15614544	829	23.50	2.57	12	1.02	226.00	2069.00	13060	20240516	-59.34	3855	20241209	37.74	7580	-29.95	20250220	3925	35.29	20250203	13060	-59.34	20240516	3855	37.74	20241209	7.24	N	393210	500	78 억	0	N	N	0	N	N
119	20250310	111202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	-50	5	-0.93	773750715	146602	36.95	5280	5360	5230	6980	3760	5370	5277.89	0.00	23120	5636	5502	5346	5212	5056	5570	5280	78	1610	500	3320	10	1	15614544	831	23.54	2.57	12	0.94	226.00	2069.00	13060	20240516	-59.26	3855	20241209	38.00	7580	-29.82	20250220	3925	35.54	20250203	13060	-59.26	20240516	3855	38.00	20241209	7.24	N	393210	500	78 억	0	N	N	0	N	N
120	20250310	101202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	-90	5	-1.68	614041350	116485	29.36	5280	5360	5230	6980	3760	5370	5271.41	0.00	18104	5636	5502	5346	5212	5056	5570	5280	78	1610	500	3320	10	1	15614544	824	23.36	2.55	12	0.75	226.00	2069.00	13060	20240516	-59.57	3855	20241209	36.96	7580	-30.34	20250220	3925	34.52	20250203	13060	-59.57	20240516	3855	36.96	20241209	7.24	N	393210	500	78 억	0	N	N	0	N	N
121	20250310	091203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	-90	5	-1.68	317403140	60273	15.19	5280	5350	5230	6980	3760	5370	5266.07	0.00	30267	5636	5502	5346	5212	5056	5570	5280	78	1610	500	3320	10	1	15614544	824	23.36	2.55	12	0.39	226.00	2069.00	13060	20240516	-59.57	3855	20241209	36.96	7580	-30.34	20250220	3925	34.52	20250203	13060	-59.57	20240516	3855	36.96	20241209	7.24	N	393210	500	78 억	0	N	N	0	N	N
122	20250307	161200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	30	2	0.56	2090076850	391066	39.05	5210	5480	5190	6940	3740	5340	5344.25	0.00	46403	6113	5726	5533	5146	4953	5630	5050	78	1600	500	3310	10	1	15614544	839	23.76	2.60	12	2.50	226.00	2069.00	13060	20240516	-58.88	3855	20241209	39.30	7580	-29.16	20250220	3925	36.82	20250203	13060	-58.88	20240516	3855	39.30	20241209	7.43	N	393210	500	78 억	0	N	N	0	N	N
123	20250307	151204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5390	50	2	0.94	2003588600	374961	37.44	5210	5480	5190	6940	3740	5340	5343.46	0.00	45031	6113	5726	5533	5146	4953	5630	5050	78	1600	500	3310	10	1	15614544	842	23.85	2.61	12	2.40	226.00	2069.00	13060	20240516	-58.73	3855	20241209	39.82	7580	-28.89	20250220	3925	37.32	20250203	13060	-58.73	20240516	3855	39.82	20241209	7.43	N	393210	500	78 억	0	N	N	0	N	N
124	20250307	141201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	-30	5	-0.56	1679606290	314328	31.39	5210	5480	5190	6940	3740	5340	5343.48	0.00	28715	6113	5726	5533	5146	4953	5630	5050	78	1600	500	3310	10	1	15614544	829	23.50	2.57	12	2.01	226.00	2069.00	13060	20240516	-59.34	3855	20241209	37.74	7580	-29.95	20250220	3925	35.29	20250203	13060	-59.34	20240516	3855	37.74	20241209	7.43	N	393210	500	78 억	0	N	N	0	N	N
125	20250307	131204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5410	70	2	1.31	1263098160	236340	23.60	5210	5480	5190	6940	3740	5340	5344.41	0.00	22121	6113	5726	5533	5146	4953	5630	5050	78	1600	500	3310	10	1	15614544	845	23.94	2.61	12	1.51	226.00	2069.00	13060	20240516	-58.58	3855	20241209	40.34	7580	-28.63	20250220	3925	37.83	20250203	13060	-58.58	20240516	3855	40.34	20241209	7.43	N	393210	500	78 억	0	N	N	0	N	N
126	20250307	121203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	30	2	0.56	1184746430	221791	22.15	5210	5480	5190	6940	3740	5340	5341.72	0.00	18403	6113	5726	5533	5146	4953	5630	5050	78	1600	500	3310	10	1	15614544	839	23.76	2.60	12	1.42	226.00	2069.00	13060	20240516	-58.88	3855	20241209	39.30	7580	-29.16	20250220	3925	36.82	20250203	13060	-58.88	20240516	3855	39.30	20241209	7.43	N	393210	500	78 억	0	N	N	0	N	N
127	20250307	111201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	10	2	0.19	1060642905	198607	19.83	5210	5480	5190	6940	3740	5340	5340.41	0.00	17511	6113	5726	5533	5146	4953	5630	5050	78	1600	500	3310	10	1	15614544	835	23.67	2.59	12	1.27	226.00	2069.00	13060	20240516	-59.04	3855	20241209	38.78	7580	-29.42	20250220	3925	36.31	20250203	13060	-59.04	20240516	3855	38.78	20241209	7.43	N	393210	500	78 억	0	N	N	0	N	N
128	20250307	101158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	40	2	0.75	858552670	161024	16.08	5210	5480	5190	6940	3740	5340	5331.83	0.00	19422	6113	5726	5533	5146	4953	5630	5050	78	1600	500	3310	10	1	15614544	840	23.81	2.60	12	1.03	226.00	2069.00	13060	20240516	-58.81	3855	20241209	39.56	7580	-29.02	20250220	3925	37.07	20250203	13060	-58.81	20240516	3855	39.56	20241209	7.43	N	393210	500	78 억	0	N	N	0	N	N
129	20250307	091205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	-30	5	-0.56	283930010	54292	5.42	5210	5310	5190	6940	3740	5340	5229.59	0.00	18276	6113	5726	5533	5146	4953	5630	5050	78	1600	500	3310	10	1	15614544	829	23.50	2.57	12	0.35	226.00	2069.00	13060	20240516	-59.34	3855	20241209	37.74	7580	-29.95	20250220	3925	35.29	20250203	13060	-59.34	20240516	3855	37.74	20241209	7.43	N	393210	500	78 억	0	N	N	0	N	N
130	20250306	161153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	-210	5	-3.78	5560809485	980587	156.68	5660	5920	5340	7210	3890	5550	5673.23	0.46	-118388	5970	5760	5560	5350	5150	5865	5455	78	1660	500	3440	10	1	15614544	834	23.63	2.58	12	6.28	226.00	2069.00	13060	20240516	-59.11	3855	20241209	38.52	7580	-29.55	20250220	3925	36.05	20250203	13060	-59.11	20240516	3855	38.52	20241209	7.61	N	393210	500	78 억	71862	N	N	5	N	N
131	20250306	151154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5390	-160	5	-2.88	5382696145	947323	151.37	5660	5920	5370	7210	3890	5550	5682.01	0.46	-120173	5970	5760	5560	5350	5150	5865	5455	78	1660	500	3440	10	1	15614544	842	23.85	2.61	12	6.07	226.00	2069.00	13060	20240516	-58.73	3855	20241209	39.82	7580	-28.89	20250220	3925	37.32	20250203	13060	-58.73	20240516	3855	39.82	20241209	7.61	N	393210	500	78 억	71862	N	N	5	N	N
132	20250306	141153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5520	-30	5	-0.54	4801698250	840945	134.37	5660	5920	5490	7210	3890	5550	5709.88	0.46	-111015	5970	5760	5560	5350	5150	5865	5455	78	1660	500	3440	10	1	15614544	862	24.42	2.67	12	5.39	226.00	2069.00	13060	20240516	-57.73	3855	20241209	43.19	7580	-27.18	20250220	3925	40.64	20250203	13060	-57.73	20240516	3855	43.19	20241209	7.61	N	393210	500	78 억	71862	N	N	5	N	N
133	20250306	131153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5540	-10	5	-0.18	4645572320	812615	129.84	5660	5920	5490	7210	3890	5550	5716.82	0.46	-106299	5970	5760	5560	5350	5150	5865	5455	78	1660	500	3440	10	1	15614544	865	24.51	2.68	12	5.20	226.00	2069.00	13060	20240516	-57.58	3855	20241209	43.71	7580	-26.91	20250220	3925	41.15	20250203	13060	-57.58	20240516	3855	43.71	20241209	7.61	N	393210	500	78 억	71862	N	N	5	N	N
134	20250306	121152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	60	2	1.08	4281392340	746723	119.31	5660	5920	5500	7210	3890	5550	5733.58	0.46	-92038	5970	5760	5560	5350	5150	5865	5455	78	1660	500	3440	10	1	15614544	876	24.82	2.71	12	4.78	226.00	2069.00	13060	20240516	-57.04	3855	20241209	45.53	7580	-25.99	20250220	3925	42.93	20250203	13060	-57.04	20240516	3855	45.53	20241209	7.61	N	393210	500	78 억	71862	N	N	5	N	N
135	20250306	111149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	50	2	0.90	3968934555	690886	110.39	5660	5920	5500	7210	3890	5550	5744.70	0.46	-75791	5970	5760	5560	5350	5150	5865	5455	78	1660	500	3440	10	1	15614544	874	24.78	2.71	12	4.42	226.00	2069.00	13060	20240516	-57.12	3855	20241209	45.27	7580	-26.12	20250220	3925	42.68	20250203	13060	-57.12	20240516	3855	45.27	20241209	7.61	N	393210	500	78 억	71862	N	N	5	N	N
136	20250306	101151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5660	110	2	1.98	3259109750	564220	90.15	5660	5920	5580	7210	3890	5550	5776.31	0.46	-50377	5970	5760	5560	5350	5150	5865	5455	78	1660	500	3440	10	1	15614544	884	25.04	2.74	12	3.61	226.00	2069.00	13060	20240516	-56.66	3855	20241209	46.82	7580	-25.33	20250220	3925	44.20	20250203	13060	-56.66	20240516	3855	46.82	20241209	7.61	N	393210	500	78 억	71862	N	N	5	N	N
137	20250306	091156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5690	140	2	2.52	505680220	89597	14.32	5660	5710	5580	7210	3890	5550	5643.94	0.46	9712	5970	5760	5560	5350	5150	5865	5455	78	1660	500	3440	10	1	15614544	888	25.18	2.75	12	0.57	226.00	2069.00	13060	20240516	-56.43	3855	20241209	47.60	7580	-24.93	20250220	3925	44.97	20250203	13060	-56.43	20240516	3855	47.60	20241209	7.61	N	393210	500	78 억	71862	N	N	5	N	N
138	20250305	161137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	-60	5	-1.07	3176689745	573727	68.88	5510	5770	5360	7290	3930	5610	5536.92	0.21	39688	6096	5852	5706	5462	5316	5780	5390	78	1680	500	3470	10	1	15614544	867	24.56	2.68	12	3.67	226.00	2069.00	13060	20240516	-57.50	3855	20241209	43.97	7580	-26.78	20250220	3925	41.40	20250203	13060	-57.50	20240516	3855	43.97	20241209	7.09	N	393210	500	78 억	32377	N	N	5	N	N
139	20250305	151144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5560	-50	5	-0.89	3074174185	555269	66.66	5510	5770	5360	7290	3930	5610	5536.37	0.21	36985	6096	5852	5706	5462	5316	5780	5390	78	1680	500	3470	10	1	15614544	868	24.60	2.69	12	3.56	226.00	2069.00	13060	20240516	-57.43	3855	20241209	44.23	7580	-26.65	20250220	3925	41.66	20250203	13060	-57.43	20240516	3855	44.23	20241209	7.09	N	393210	500	78 억	32377	N	N	35	N	N
140	20250305	141143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5510	-100	5	-1.78	2691261230	485801	58.32	5510	5770	5360	7290	3930	5610	5539.84	0.21	6094	6096	5852	5706	5462	5316	5780	5390	78	1680	500	3470	10	1	15614544	860	24.38	2.66	12	3.11	226.00	2069.00	13060	20240516	-57.81	3855	20241209	42.93	7580	-27.31	20250220	3925	40.38	20250203	13060	-57.81	20240516	3855	42.93	20241209	7.09	N	393210	500	78 억	32377	N	N	35	N	N
141	20250305	131139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	-140	5	-2.50	2420864245	436259	52.38	5510	5770	5360	7290	3930	5610	5549.14	0.21	-11126	6096	5852	5706	5462	5316	5780	5390	78	1680	500	3470	10	1	15614544	854	24.20	2.64	12	2.79	226.00	2069.00	13060	20240516	-58.12	3855	20241209	41.89	7580	-27.84	20250220	3925	39.36	20250203	13060	-58.12	20240516	3855	41.89	20241209	7.09	N	393210	500	78 억	32377	N	N	35	N	N
142	20250305	121142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5410	-200	5	-3.57	2105912935	378089	45.39	5510	5770	5390	7290	3930	5610	5569.89	0.21	-15953	6096	5852	5706	5462	5316	5780	5390	78	1680	500	3470	10	1	15614544	845	23.94	2.61	12	2.42	226.00	2069.00	13060	20240516	-58.58	3855	20241209	40.34	7580	-28.63	20250220	3925	37.83	20250203	13060	-58.58	20240516	3855	40.34	20241209	7.09	N	393210	500	78 억	32377	N	N	35	N	N
143	20250305	111135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5560	-50	5	-0.89	1426209315	253525	30.44	5510	5770	5500	7290	3930	5610	5625.52	0.21	19813	6096	5852	5706	5462	5316	5780	5390	78	1680	500	3470	10	1	15614544	868	24.60	2.69	12	1.62	226.00	2069.00	13060	20240516	-57.43	3855	20241209	44.23	7580	-26.65	20250220	3925	41.66	20250203	13060	-57.43	20240516	3855	44.23	20241209	7.09	N	393210	500	78 억	32377	N	N	35	N	N
144	20250305	101139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	0	3	0.00	1027942320	182328	21.89	5510	5770	5500	7290	3930	5610	5637.87	0.21	25116	6096	5852	5706	5462	5316	5780	5390	78	1680	500	3470	10	1	15614544	876	24.82	2.71	12	1.17	226.00	2069.00	13060	20240516	-57.04	3855	20241209	45.53	7580	-25.99	20250220	3925	42.93	20250203	13060	-57.04	20240516	3855	45.53	20241209	7.09	N	393210	500	78 억	32377	N	N	35	N	N
145	20250305	091140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	110	2	1.96	491961635	86762	10.42	5510	5770	5500	7290	3930	5610	5670.24	0.21	26158	6096	5852	5706	5462	5316	5780	5390	78	1680	500	3470	10	1	15614544	893	25.31	2.76	12	0.56	226.00	2069.00	13060	20240516	-56.20	3855	20241209	48.38	7580	-24.54	20250220	3925	45.73	20250203	13060	-56.20	20240516	3855	48.38	20241209	7.09	N	393210	500	78 억	32377	N	N	35	N	N
146	20250304	161127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	-440	5	-7.27	4661852625	819817	10.10	5950	5950	5560	7860	4240	6050	5686.53	0.14	8631	7256	6652	5986	5382	4716	6955	5685	78	1810	500	3750	10	1	15614544	876	24.82	2.71	12	5.25	226.00	2069.00	13060	20240516	-57.04	3855	20241209	45.53	7580	-25.99	20250220	3925	42.93	20250203	13060	-57.04	20240516	3855	45.53	20241209	6.97	N	393210	500	78 억	22497	N	N	35	N	N
147	20250304	151123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5690	-360	5	-5.95	4381156715	769995	9.49	5950	5950	5560	7860	4240	6050	5689.80	0.14	-9150	7256	6652	5986	5382	4716	6955	5685	78	1810	500	3750	10	1	15614544	888	25.18	2.75	12	4.93	226.00	2069.00	13060	20240516	-56.43	3855	20241209	47.60	7580	-24.93	20250220	3925	44.97	20250203	13060	-56.43	20240516	3855	47.60	20241209	6.97	N	393210	500	78 억	22497	N	N	61	N	N
148	20250304	141128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5670	-380	5	-6.28	4065981370	714373	8.80	5950	5950	5560	7860	4240	6050	5691.62	0.14	-13078	7256	6652	5986	5382	4716	6955	5685	78	1810	500	3750	10	1	15614544	885	25.09	2.74	12	4.58	226.00	2069.00	13060	20240516	-56.58	3855	20241209	47.08	7580	-25.20	20250220	3925	44.46	20250203	13060	-56.58	20240516	3855	47.08	20241209	6.97	N	393210	500	78 억	22497	N	N	61	N	N
149	20250304	131125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5655	-395	5	-6.53	3656185440	642317	7.91	5950	5950	5560	7860	4240	6050	5692.12	0.14	-21314	7256	6652	5986	5382	4716	6955	5685	78	1810	500	3750	10	1	15614544	883	25.02	2.73	12	4.11	226.00	2069.00	13060	20240516	-56.70	3855	20241209	46.69	7580	-25.40	20250220	3925	44.08	20250203	13060	-56.70	20240516	3855	46.69	20241209	6.97	N	393210	500	78 억	22497	N	N	61	N	N
150	20250304	121122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5670	-380	5	-6.28	3380305230	593418	7.31	5950	5950	5560	7860	4240	6050	5696.26	0.14	-31523	7256	6652	5986	5382	4716	6955	5685	78	1810	500	3750	10	1	15614544	885	25.09	2.74	12	3.80	226.00	2069.00	13060	20240516	-56.58	3855	20241209	47.08	7580	-25.20	20250220	3925	44.46	20250203	13060	-56.58	20240516	3855	47.08	20241209	6.97	N	393210	500	78 억	22497	N	N	61	N	N
151	20250304	111125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5640	-410	5	-6.78	3139469370	550774	6.78	5950	5950	5560	7860	4240	6050	5700.03	0.14	-37859	7256	6652	5986	5382	4716	6955	5685	78	1810	500	3750	10	1	15614544	881	24.96	2.73	12	3.53	226.00	2069.00	13060	20240516	-56.81	3855	20241209	46.30	7580	-25.59	20250220	3925	43.69	20250203	13060	-56.81	20240516	3855	46.30	20241209	6.97	N	393210	500	78 억	22497	N	N	61	N	N
152	20250304	101120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5660	-390	5	-6.45	2531737605	443632	5.46	5950	5950	5560	7860	4240	6050	5706.75	0.14	-543	7256	6652	5986	5382	4716	6955	5685	78	1810	500	3750	10	1	15614544	884	25.04	2.74	12	2.84	226.00	2069.00	13060	20240516	-56.66	3855	20241209	46.82	7580	-25.33	20250220	3925	44.20	20250203	13060	-56.66	20240516	3855	46.82	20241209	6.97	N	393210	500	78 억	22497	N	N	61	N	N
153	20250304	091117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	-420	5	-6.94	1273229080	219676	2.71	5950	5950	5630	7860	4240	6050	5795.80	0.14	-16033	7256	6652	5986	5382	4716	6955	5685	78	1810	500	3750	10	1	15614544	879	24.91	2.72	12	1.41	226.00	2069.00	13060	20240516	-56.89	3855	20241209	46.04	7580	-25.73	20250220	3925	43.44	20250203	13060	-56.89	20240516	3855	46.04	20241209	6.97	N	393210	500	78 억	22497	N	N	61	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History