KissMeData/402030/price/prices-20250301.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

ened 05f4f70f5e Add accumulated files

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

68 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	161307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21350	-1850	5	-7.97	3801080850	170102	77.61	22850	23400	21350	30150	16250	23200	22349.78	0.75	-7272	25000	24100	23650	22750	22300	23875	22525	57	6950	500	15770	50	1	11467288	2448	-24.71	7.76	12	1.48	-864.00	2751.00	30850	20240318	-30.79	12360	20240909	72.73	29400	-27.38	20250204	19210	11.14	20250117	29400	-27.38	20250204	12360	72.73	20240909	0.64	N	402030	500	57 억	86547	N	N	64	N	N
3	20250328	151312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21450	-1750	5	-7.54	3616398850	161463	73.66	22850	23400	21350	30150	16250	23200	22397.64	0.75	-9103	25000	24100	23650	22750	22300	23875	22525	57	6950	500	15770	50	1	11467288	2460	-24.83	7.80	12	1.41	-864.00	2751.00	30850	20240318	-30.47	12360	20240909	73.54	29400	-27.04	20250204	19210	11.66	20250117	29400	-27.04	20250204	12360	73.54	20240909	0.64	N	402030	500	57 억	86547	N	N	274	N	N
4	20250328	141315	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21700	-1500	5	-6.47	3212689975	142698	65.10	22850	23400	21600	30150	16250	23200	22513.86	0.75	-11833	25000	24100	23650	22750	22300	23875	22525	57	6950	500	15770	50	1	11467288	2488	-25.12	7.89	12	1.24	-864.00	2751.00	30850	20240318	-29.66	12360	20240909	75.57	29400	-26.19	20250204	19210	12.96	20250117	29400	-26.19	20250204	12360	75.57	20240909	0.64	N	402030	500	57 억	86547	N	N	274	N	N
5	20250328	131309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21900	-1300	5	-5.60	2739211450	120948	55.18	22850	23400	21900	30150	16250	23200	22647.79	0.75	-5611	25000	24100	23650	22750	22300	23875	22525	57	6950	500	15770	50	1	11467288	2511	-25.35	7.96	12	1.05	-864.00	2751.00	30850	20240318	-29.01	12360	20240909	77.18	29400	-25.51	20250204	19210	14.00	20250117	29400	-25.51	20250204	12360	77.18	20240909	0.64	N	402030	500	57 억	86547	N	N	274	N	N
6	20250328	121308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22150	-1050	5	-4.53	2458983450	108218	49.37	22850	23400	22050	30150	16250	23200	22722.45	0.75	-4608	25000	24100	23650	22750	22300	23875	22525	57	6950	500	15770	50	1	11467288	2540	-25.64	8.05	12	0.94	-864.00	2751.00	30850	20240318	-28.20	12360	20240909	79.21	29400	-24.66	20250204	19210	15.30	20250117	29400	-24.66	20250204	12360	79.21	20240909	0.64	N	402030	500	57 억	86547	N	N	274	N	N
7	20250328	111306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22250	-950	5	-4.09	2215103325	97233	44.36	22850	23400	22150	30150	16250	23200	22781.35	0.75	-4578	25000	24100	23650	22750	22300	23875	22525	57	6950	500	15770	50	1	11467288	2551	-25.75	8.09	12	0.85	-864.00	2751.00	30850	20240318	-27.88	12360	20240909	80.02	29400	-24.32	20250204	19210	15.83	20250117	29400	-24.32	20250204	12360	80.02	20240909	0.64	N	402030	500	57 억	86547	N	N	274	N	N
8	20250328	101315	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23100	-100	5	-0.43	1599238300	70029	31.95	22850	23400	22500	30150	16250	23200	22836.74	0.75	3270	25000	24100	23650	22750	22300	23875	22525	57	6950	500	15770	50	1	11467288	2649	-26.74	8.40	12	0.61	-864.00	2751.00	30850	20240318	-25.12	12360	20240909	86.89	29400	-21.43	20250204	19210	20.25	20250117	29400	-21.43	20250204	12360	86.89	20240909	0.64	N	402030	500	57 억	86547	N	N	274	N	N
9	20250328	091323	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23100	-100	5	-0.43	808090525	35448	16.17	22850	23150	22500	30150	16250	23200	22796.38	0.75	7084	25000	24100	23650	22750	22300	23875	22525	57	6950	500	15770	50	1	11467288	2649	-26.74	8.40	12	0.31	-864.00	2751.00	30850	20240318	-25.12	12360	20240909	86.89	29400	-21.43	20250204	19210	20.25	20250117	29400	-21.43	20250204	12360	86.89	20240909	0.64	N	402030	500	57 억	86547	N	N	274	N	N
10	20250327	162624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23200	-1350	5	-5.50	5096198475	213578	13.68	23950	24550	23200	31900	17200	24550	23869.51	0.69	3823	29216	26882	23666	21332	18116	28050	22500	57	7350	500	16690	50	1	11467288	2660	-26.85	8.43	12	1.86	-864.00	2751.00	33650	20240315	-31.05	12360	20240909	87.70	29400	-21.09	20250204	19210	20.77	20250117	29400	-21.09	20250204	12360	87.70	20240909	0.64	N	402030	500	57 억	79282	N	N	274	N	N
11	20250327	151309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23650	-900	5	-3.67	4427733175	184941	11.85	23950	24550	23500	31900	17200	24550	23941.31	0.69	1222	29216	26882	23666	21332	18116	28050	22500	57	7350	500	16690	50	1	11467288	2712	-27.37	8.60	12	1.61	-864.00	2751.00	33650	20240315	-29.72	12360	20240909	91.34	29400	-19.56	20250204	19210	23.11	20250117	29400	-19.56	20250204	12360	91.34	20240909	0.64	N	402030	500	57 억	79282	N	N	0	N	N
12	20250327	141313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24000	-550	5	-2.24	3957780600	165198	10.58	23950	24550	23500	31900	17200	24550	23957.77	0.69	6425	29216	26882	23666	21332	18116	28050	22500	57	7350	500	16690	50	1	11467288	2752	-27.78	8.72	12	1.44	-864.00	2751.00	33650	20240315	-28.68	12360	20240909	94.17	29400	-18.37	20250204	19210	24.93	20250117	29400	-18.37	20250204	12360	94.17	20240909	0.64	N	402030	500	57 억	79282	N	N	0	N	N
13	20250327	131305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23800	-750	5	-3.05	3638293425	151843	9.73	23950	24550	23500	31900	17200	24550	23960.86	0.69	5523	29216	26882	23666	21332	18116	28050	22500	57	7350	500	16690	50	1	11467288	2729	-27.55	8.65	12	1.32	-864.00	2751.00	33650	20240315	-29.27	12360	20240909	92.56	29400	-19.05	20250204	19210	23.89	20250117	29400	-19.05	20250204	12360	92.56	20240909	0.64	N	402030	500	57 억	79282	N	N	0	N	N
14	20250327	121318	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23750	-800	5	-3.26	3505948825	146277	9.37	23950	24550	23500	31900	17200	24550	23967.85	0.69	5854	29216	26882	23666	21332	18116	28050	22500	57	7350	500	16690	50	1	11467288	2723	-27.49	8.63	12	1.28	-864.00	2751.00	33650	20240315	-29.42	12360	20240909	92.15	29400	-19.22	20250204	19210	23.63	20250117	29400	-19.22	20250204	12360	92.15	20240909	0.64	N	402030	500	57 억	79282	N	N	0	N	N
15	20250327	111310	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23750	-800	5	-3.26	3130667950	130419	8.36	23950	24550	23500	31900	17200	24550	24004.66	0.69	4679	29216	26882	23666	21332	18116	28050	22500	57	7350	500	16690	50	1	11467288	2723	-27.49	8.63	12	1.14	-864.00	2751.00	33650	20240315	-29.42	12360	20240909	92.15	29400	-19.22	20250204	19210	23.63	20250117	29400	-19.22	20250204	12360	92.15	20240909	0.64	N	402030	500	57 억	79282	N	N	0	N	N
16	20250327	101304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24150	-400	5	-1.63	2582721075	107529	6.89	23950	24550	23500	31900	17200	24550	24018.80	0.69	3219	29216	26882	23666	21332	18116	28050	22500	57	7350	500	16690	50	1	11467288	2769	-27.95	8.78	12	0.94	-864.00	2751.00	33650	20240315	-28.23	12360	20240909	95.39	29400	-17.86	20250204	19210	25.72	20250117	29400	-17.86	20250204	12360	95.39	20240909	0.64	N	402030	500	57 억	79282	N	N	0	N	N
17	20250327	091309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24300	-250	5	-1.02	1175333050	49205	3.15	23950	24350	23500	31900	17200	24550	23886.36	0.69	216	29216	26882	23666	21332	18116	28050	22500	57	7350	500	16690	50	1	11467288	2787	-28.12	8.83	12	0.43	-864.00	2751.00	33650	20240315	-27.79	12360	20240909	96.60	29400	-17.35	20250204	19210	26.50	20250117	29400	-17.35	20250204	12360	96.60	20240909	0.64	N	402030	500	57 억	79282	N	N	0	N	N
18	20250326	161256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24550	4350	2	21.53	38162730600	1548606	7340.76	20600	26000	20450	26250	14150	20200	24643.64	0.56	16606	20966	20582	20316	19932	19666	20450	19800	57	6050	500	13730	50	1	11467288	2815	-28.41	8.92	12	13.50	-864.00	2751.00	33650	20240315	-27.04	12360	20240909	98.62	29400	-16.50	20250204	19210	27.80	20250117	29400	-16.50	20250204	12360	98.62	20240909	0.66	N	402030	500	57 억	64345	N	N	201	N	N
19	20250326	151256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23800	3600	2	17.82	36928134150	1497907	7100.43	20600	26000	20450	26250	14150	20200	24653.16	0.56	19147	20966	20582	20316	19932	19666	20450	19800	57	6050	500	13730	50	1	11467288	2729	-27.55	8.65	12	13.06	-864.00	2751.00	33650	20240315	-29.27	12360	20240909	92.56	29400	-19.05	20250204	19210	23.89	20250117	29400	-19.05	20250204	12360	92.56	20240909	0.66	N	402030	500	57 억	64345	N	N	201	N	N
20	20250326	141254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24700	4500	2	22.28	32723098300	1321623	6264.80	20600	26000	20450	26250	14150	20200	24759.78	0.56	1519	20966	20582	20316	19932	19666	20450	19800	57	6050	500	13730	50	1	11467288	2832	-28.59	8.98	12	11.53	-864.00	2751.00	33650	20240315	-26.60	12360	20240909	99.84	29400	-15.99	20250204	19210	28.58	20250117	29400	-15.99	20250204	12360	99.84	20240909	0.66	N	402030	500	57 억	64345	N	N	201	N	N
21	20250326	131259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24900	4700	2	23.27	30151012975	1217984	5773.53	20600	26000	20450	26250	14150	20200	24754.85	0.56	1761	20966	20582	20316	19932	19666	20450	19800	57	6050	500	13730	50	1	11467288	2855	-28.82	9.05	12	10.62	-864.00	2751.00	33650	20240315	-26.00	12360	20240909	101.46	29400	-15.31	20250204	19210	29.62	20250117	29400	-15.31	20250204	12360	101.46	20240909	0.66	N	402030	500	57 억	64345	N	N	201	N	N
22	20250326	121304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25450	5250	2	25.99	25544920800	1034917	4905.75	20600	26000	20450	26250	14150	20200	24683.06	0.56	-2031	20966	20582	20316	19932	19666	20450	19800	57	6050	500	13730	50	1	11467288	2918	-29.46	9.25	12	9.02	-864.00	2751.00	33650	20240315	-24.37	12360	20240909	105.91	29400	-13.44	20250204	19210	32.48	20250117	29400	-13.44	20250204	12360	105.91	20240909	0.66	N	402030	500	57 억	64345	N	N	201	N	N
23	20250326	111259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24650	4450	2	22.03	19435187500	795098	3768.95	20600	26000	20450	26250	14150	20200	24443.76	0.56	-5177	20966	20582	20316	19932	19666	20450	19800	57	6050	500	13730	50	1	11467288	2827	-28.53	8.96	12	6.93	-864.00	2751.00	33650	20240315	-26.75	12360	20240909	99.43	29400	-16.16	20250204	19210	28.32	20250117	29400	-16.16	20250204	12360	99.43	20240909	0.66	N	402030	500	57 억	64345	N	N	201	N	N
24	20250326	101259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24600	4400	2	21.78	10112541325	426995	2024.06	20600	25200	20450	26250	14150	20200	23683.04	0.56	-5372	20966	20582	20316	19932	19666	20450	19800	57	6050	500	13730	50	1	11467288	2821	-28.47	8.94	12	3.72	-864.00	2751.00	33650	20240315	-26.89	12360	20240909	99.03	29400	-16.33	20250204	19210	28.06	20250117	29400	-16.33	20250204	12360	99.03	20240909	0.66	N	402030	500	57 억	64345	N	N	201	N	N
25	20250326	091301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20450	250	2	1.24	130549500	6249	29.62	20600	21550	20450	26250	14150	20200	20891.26	0.56	-142	20966	20582	20316	19932	19666	20450	19800	57	6050	500	13730	50	1	11467288	2345	-23.67	7.43	12	0.05	-864.00	2751.00	33650	20240315	-39.23	12360	20240909	65.45	29400	-30.44	20250204	19210	6.45	20250117	29400	-30.44	20250204	12360	65.45	20240909	0.66	N	402030	500	57 억	64345	N	N	201	N	N
26	20250325	161249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20200	0	3	0.00	428141275	21047	135.87	20250	20700	20050	26250	14150	20200	20342.17	0.56	-2384	20733	20466	20233	19966	19733	20600	20100	57	6050	500	13730	50	1	11467288	2316	-23.38	7.34	12	0.18	-864.00	2751.00	33650	20240315	-39.97	12360	20240909	63.43	29400	-31.29	20250204	19210	5.15	20250117	29400	-31.29	20250204	12360	63.43	20240909	0.69	N	402030	500	57 억	63776	N	N	201	N	N
27	20250325	151253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20150	-50	5	-0.25	419442325	20616	133.09	20250	20700	20050	26250	14150	20200	20345.48	0.56	-2369	20733	20466	20233	19966	19733	20600	20100	57	6050	500	13730	50	1	11467288	2311	-23.32	7.32	12	0.18	-864.00	2751.00	33650	20240315	-40.12	12360	20240909	63.03	29400	-31.46	20250204	19210	4.89	20250117	29400	-31.46	20250204	12360	63.03	20240909	0.69	N	402030	500	57 억	63776	N	N	85	N	N
28	20250325	141249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20200	0	3	0.00	344536075	16894	109.06	20250	20700	20100	26250	14150	20200	20393.99	0.56	-2502	20733	20466	20233	19966	19733	20600	20100	57	6050	500	13730	50	1	11467288	2316	-23.38	7.34	12	0.15	-864.00	2751.00	33650	20240315	-39.97	12360	20240909	63.43	29400	-31.29	20250204	19210	5.15	20250117	29400	-31.29	20250204	12360	63.43	20240909	0.69	N	402030	500	57 억	63776	N	N	85	N	N
29	20250325	131341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20250	50	2	0.25	274417425	13414	86.60	20250	20700	20200	26250	14150	20200	20457.54	0.56	-2484	20733	20466	20233	19966	19733	20600	20100	57	6050	500	13730	50	1	11467288	2322	-23.44	7.36	12	0.12	-864.00	2751.00	33650	20240315	-39.82	12360	20240909	63.83	29400	-31.12	20250204	19210	5.41	20250117	29400	-31.12	20250204	12360	63.83	20240909	0.69	N	402030	500	57 억	63776	N	N	85	N	N
30	20250325	121250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20450	250	2	1.24	258245425	12617	81.45	20250	20700	20200	26250	14150	20200	20468.05	0.56	-2474	20733	20466	20233	19966	19733	20600	20100	57	6050	500	13730	50	1	11467288	2345	-23.67	7.43	12	0.11	-864.00	2751.00	33650	20240315	-39.23	12360	20240909	65.45	29400	-30.44	20250204	19210	6.45	20250117	29400	-30.44	20250204	12360	65.45	20240909	0.69	N	402030	500	57 억	63776	N	N	85	N	N
31	20250325	111249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20500	300	2	1.49	210449525	10275	66.33	20250	20700	20200	26250	14150	20200	20481.71	0.56	-2502	20733	20466	20233	19966	19733	20600	20100	57	6050	500	13730	50	1	11467288	2351	-23.73	7.45	12	0.09	-864.00	2751.00	33650	20240315	-39.08	12360	20240909	65.86	29400	-30.27	20250204	19210	6.72	20250117	29400	-30.27	20250204	12360	65.86	20240909	0.69	N	402030	500	57 억	63776	N	N	85	N	N
32	20250325	101301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20600	400	2	1.98	167397450	8179	52.80	20250	20700	20200	26250	14150	20200	20466.74	0.56	-2016	20733	20466	20233	19966	19733	20600	20100	57	6050	500	13730	50	1	11467288	2362	-23.84	7.49	12	0.07	-864.00	2751.00	33650	20240315	-38.78	12360	20240909	66.67	29400	-29.93	20250204	19210	7.24	20250117	29400	-29.93	20250204	12360	66.67	20240909	0.69	N	402030	500	57 억	63776	N	N	85	N	N
33	20250325	091301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20250	50	2	0.25	38088900	1875	12.10	20250	20450	20250	26250	14150	20200	20314.08	0.56	-241	20733	20466	20233	19966	19733	20600	20100	57	6050	500	13730	50	1	11467288	2322	-23.44	7.36	12	0.02	-864.00	2751.00	33650	20240315	-39.82	12360	20240909	63.83	29400	-31.12	20250204	19210	5.41	20250117	29400	-31.12	20250204	12360	63.83	20240909	0.69	N	402030	500	57 억	63776	N	N	85	N	N
34	20250324	161246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20200	100	2	0.50	311098250	15430	37.47	20150	20500	20000	26100	14100	20100	20161.91	0.49	-683	21466	20782	20416	19732	19366	20600	19550	57	6000	500	13660	50	1	11467288	2316	-23.38	7.34	12	0.13	-864.00	2751.00	33650	20240315	-39.97	12360	20240909	63.43	29400	-31.29	20250204	19210	5.15	20250117	29400	-31.29	20250204	12360	63.43	20240909	0.67	N	402030	500	57 억	56140	N	N	85	N	N
35	20250324	151255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20200	100	2	0.50	298254450	14794	35.93	20150	20500	20000	26100	14100	20100	20160.50	0.49	-683	21466	20782	20416	19732	19366	20600	19550	57	6000	500	13660	50	1	11467288	2316	-23.38	7.34	12	0.13	-864.00	2751.00	33650	20240315	-39.97	12360	20240909	63.43	29400	-31.29	20250204	19210	5.15	20250117	29400	-31.29	20250204	12360	63.43	20240909	0.67	N	402030	500	57 억	56140	N	N	342	N	N
36	20250324	141257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20150	50	2	0.25	253893500	12595	30.59	20150	20500	20000	26100	14100	20100	20158.28	0.49	-129	21466	20782	20416	19732	19366	20600	19550	57	6000	500	13660	50	1	11467288	2311	-23.32	7.32	12	0.11	-864.00	2751.00	33650	20240315	-40.12	12360	20240909	63.03	29400	-31.46	20250204	19210	4.89	20250117	29400	-31.46	20250204	12360	63.03	20240909	0.67	N	402030	500	57 억	56140	N	N	342	N	N
37	20250324	131257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20100	0	3	0.00	224240950	11120	27.01	20150	20500	20000	26100	14100	20100	20165.55	0.49	-129	21466	20782	20416	19732	19366	20600	19550	57	6000	500	13660	50	1	11467288	2305	-23.26	7.31	12	0.10	-864.00	2751.00	33650	20240315	-40.27	12360	20240909	62.62	29400	-31.63	20250204	19210	4.63	20250117	29400	-31.63	20250204	12360	62.62	20240909	0.67	N	402030	500	57 억	56140	N	N	342	N	N
38	20250324	121254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20100	0	3	0.00	184338100	9132	22.18	20150	20500	20000	26100	14100	20100	20185.95	0.49	-74	21466	20782	20416	19732	19366	20600	19550	57	6000	500	13660	50	1	11467288	2305	-23.26	7.31	12	0.08	-864.00	2751.00	33650	20240315	-40.27	12360	20240909	62.62	29400	-31.63	20250204	19210	4.63	20250117	29400	-31.63	20250204	12360	62.62	20240909	0.67	N	402030	500	57 억	56140	N	N	342	N	N
39	20250324	111254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20150	50	2	0.25	145833100	7224	17.54	20150	20500	20000	26100	14100	20100	20187.31	0.49	-153	21466	20782	20416	19732	19366	20600	19550	57	6000	500	13660	50	1	11467288	2311	-23.32	7.32	12	0.06	-864.00	2751.00	33650	20240315	-40.12	12360	20240909	63.03	29400	-31.46	20250204	19210	4.89	20250117	29400	-31.46	20250204	12360	63.03	20240909	0.67	N	402030	500	57 억	56140	N	N	342	N	N
40	20250324	101250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20150	50	2	0.25	108677550	5375	13.05	20150	20500	20000	26100	14100	20100	20219.08	0.49	-206	21466	20782	20416	19732	19366	20600	19550	57	6000	500	13660	50	1	11467288	2311	-23.32	7.32	12	0.05	-864.00	2751.00	33650	20240315	-40.12	12360	20240909	63.03	29400	-31.46	20250204	19210	4.89	20250117	29400	-31.46	20250204	12360	63.03	20240909	0.67	N	402030	500	57 억	56140	N	N	342	N	N
41	20250324	091252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20350	250	2	1.24	35309150	1749	4.25	20150	20500	20000	26100	14100	20100	20188.19	0.49	-206	21466	20782	20416	19732	19366	20600	19550	57	6000	500	13660	50	1	11467288	2334	-23.55	7.40	12	0.02	-864.00	2751.00	33650	20240315	-39.52	12360	20240909	64.64	29400	-30.78	20250204	19210	5.93	20250117	29400	-30.78	20250204	12360	64.64	20240909	0.67	N	402030	500	57 억	56140	N	N	342	N	N
42	20250321	161307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20100	-1000	5	-4.74	833385200	40988	123.56	21100	21100	20050	27400	14800	21100	20333.67	0.45	2370	22933	22016	21433	20516	19933	21725	20225	57	6300	500	14340	50	1	11467288	2305	-23.26	7.31	12	0.36	-864.00	2751.00	33650	20240315	-40.27	12360	20240909	62.62	29400	-31.63	20250204	19210	4.63	20250117	30150	-33.33	20240321	12360	62.62	20240909	0.65	N	402030	500	57 억	51748	N	N	342	N	N
43	20250321	151254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20150	-950	5	-4.50	724891450	35593	107.30	21100	21100	20100	27400	14800	21100	20366.12	0.45	2569	22933	22016	21433	20516	19933	21725	20225	57	6300	500	14340	50	1	11467288	2311	-23.32	7.32	12	0.31	-864.00	2751.00	33650	20240315	-40.12	12360	20240909	63.03	29400	-31.46	20250204	19210	4.89	20250117	30150	-33.17	20240321	12360	63.03	20240909	0.65	N	402030	500	57 억	51748	N	N	240	N	N
44	20250321	141254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20250	-850	5	-4.03	588528250	28849	86.97	21100	21100	20100	27400	14800	21100	20400.30	0.45	4733	22933	22016	21433	20516	19933	21725	20225	57	6300	500	14340	50	1	11467288	2322	-23.44	7.36	12	0.25	-864.00	2751.00	33650	20240315	-39.82	12360	20240909	63.83	29400	-31.12	20250204	19210	5.41	20250117	30150	-32.84	20240321	12360	63.83	20240909	0.65	N	402030	500	57 억	51748	N	N	240	N	N
45	20250321	131255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20300	-800	5	-3.79	553110550	27105	81.71	21100	21100	20100	27400	14800	21100	20406.22	0.45	4843	22933	22016	21433	20516	19933	21725	20225	57	6300	500	14340	50	1	11467288	2328	-23.50	7.38	12	0.24	-864.00	2751.00	33650	20240315	-39.67	12360	20240909	64.24	29400	-30.95	20250204	19210	5.67	20250117	30150	-32.67	20240321	12360	64.24	20240909	0.65	N	402030	500	57 억	51748	N	N	240	N	N
46	20250321	121255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20600	-500	5	-2.37	510329100	25010	75.39	21100	21100	20100	27400	14800	21100	20405.00	0.45	5471	22933	22016	21433	20516	19933	21725	20225	57	6300	500	14340	50	1	11467288	2362	-23.84	7.49	12	0.22	-864.00	2751.00	33650	20240315	-38.78	12360	20240909	66.67	29400	-29.93	20250204	19210	7.24	20250117	30150	-31.67	20240321	12360	66.67	20240909	0.65	N	402030	500	57 억	51748	N	N	240	N	N
47	20250321	111256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20300	-800	5	-3.79	449117175	22010	66.35	21100	21100	20100	27400	14800	21100	20405.14	0.45	5023	22933	22016	21433	20516	19933	21725	20225	57	6300	500	14340	50	1	11467288	2328	-23.50	7.38	12	0.19	-864.00	2751.00	33650	20240315	-39.67	12360	20240909	64.24	29400	-30.95	20250204	19210	5.67	20250117	30150	-32.67	20240321	12360	64.24	20240909	0.65	N	402030	500	57 억	51748	N	N	240	N	N
48	20250321	101256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20250	-850	5	-4.03	383931925	18799	56.67	21100	21100	20100	27400	14800	21100	20423.00	0.45	4590	22933	22016	21433	20516	19933	21725	20225	57	6300	500	14340	50	1	11467288	2322	-23.44	7.36	12	0.16	-864.00	2751.00	33650	20240315	-39.82	12360	20240909	63.83	29400	-31.12	20250204	19210	5.41	20250117	30150	-32.84	20240321	12360	63.83	20240909	0.65	N	402030	500	57 억	51748	N	N	240	N	N
49	20250321	091304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20600	-500	5	-2.37	113320400	5484	16.53	21100	21100	20500	27400	14800	21100	20663.82	0.45	1571	22933	22016	21433	20516	19933	21725	20225	57	6300	500	14340	50	1	11467288	2362	-23.84	7.49	12	0.05	-864.00	2751.00	33650	20240315	-38.78	12360	20240909	66.67	29400	-29.93	20250204	19210	7.24	20250117	30150	-31.67	20240321	12360	66.67	20240909	0.65	N	402030	500	57 억	51748	N	N	240	N	N
50	20250320	161906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21100	-1050	5	-4.74	706602225	32957	123.53	22350	22350	20850	28750	15550	22150	21440.15	0.44	-1135	22850	22500	22250	21900	21650	22375	21775	57	6600	500	15060	50	1	11467288	2420	-24.42	7.67	12	0.29	-864.00	2751.00	33650	20240315	-37.30	12360	20240909	70.71	29400	-28.23	20250204	19210	9.84	20250117	30150	-30.02	20240321	12360	70.71	20240909	0.63	N	402030	500	57 억	50837	N	N	240	N	N
51	20250320	151251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21150	-1000	5	-4.51	588454575	27336	102.46	22350	22350	21100	28750	15550	22150	21526.73	0.44	-1314	22850	22500	22250	21900	21650	22375	21775	57	6600	500	15060	50	1	11467288	2425	-24.48	7.69	12	0.24	-864.00	2751.00	33650	20240315	-37.15	12360	20240909	71.12	29400	-28.06	20250204	19210	10.10	20250117	30150	-29.85	20240321	12360	71.12	20240909	0.63	N	402030	500	57 억	50837	N	N	636	N	N
52	20250320	141255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21350	-800	5	-3.61	490497250	22727	85.19	22350	22350	21200	28750	15550	22150	21582.14	0.44	-387	22850	22500	22250	21900	21650	22375	21775	57	6600	500	15060	50	1	11467288	2448	-24.71	7.76	12	0.20	-864.00	2751.00	33650	20240315	-36.55	12360	20240909	72.73	29400	-27.38	20250204	19210	11.14	20250117	30150	-29.19	20240321	12360	72.73	20240909	0.63	N	402030	500	57 억	50837	N	N	636	N	N
53	20250320	131254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21500	-650	5	-2.93	321621350	14833	55.60	22350	22350	21250	28750	15550	22150	21682.83	0.44	405	22850	22500	22250	21900	21650	22375	21775	57	6600	500	15060	50	1	11467288	2465	-24.88	7.82	12	0.13	-864.00	2751.00	33650	20240315	-36.11	12360	20240909	73.95	29400	-26.87	20250204	19210	11.92	20250117	30150	-28.69	20240321	12360	73.95	20240909	0.63	N	402030	500	57 억	50837	N	N	636	N	N
54	20250320	121251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21650	-500	5	-2.26	295904150	13636	51.11	22350	22350	21250	28750	15550	22150	21700.22	0.44	348	22850	22500	22250	21900	21650	22375	21775	57	6600	500	15060	50	1	11467288	2483	-25.06	7.87	12	0.12	-864.00	2751.00	33650	20240315	-35.66	12360	20240909	75.16	29400	-26.36	20250204	19210	12.70	20250117	30150	-28.19	20240321	12360	75.16	20240909	0.63	N	402030	500	57 억	50837	N	N	636	N	N
55	20250320	111251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21575	-575	5	-2.60	272263975	12539	47.00	22350	22350	21250	28750	15550	22150	21713.37	0.44	264	22850	22500	22250	21900	21650	22375	21775	57	6600	500	15060	50	1	11467288	2474	-24.97	7.84	12	0.11	-864.00	2751.00	33650	20240315	-35.88	12360	20240909	74.56	29400	-26.62	20250204	19210	12.31	20250117	30150	-28.44	20240321	12360	74.56	20240909	0.63	N	402030	500	57 억	50837	N	N	636	N	N
56	20250320	101251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21575	-575	5	-2.60	166827500	7623	28.57	22350	22350	21500	28750	15550	22150	21884.76	0.44	-28	22850	22500	22250	21900	21650	22375	21775	57	6600	500	15060	50	1	11467288	2474	-24.97	7.84	12	0.07	-864.00	2751.00	33650	20240315	-35.88	12360	20240909	74.56	29400	-26.62	20250204	19210	12.31	20250117	30150	-28.44	20240321	12360	74.56	20240909	0.63	N	402030	500	57 억	50837	N	N	636	N	N
57	20250320	091255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22200	50	2	0.23	43241975	1955	7.33	22350	22350	22000	28750	15550	22150	22118.66	0.44	17	22850	22500	22250	21900	21650	22375	21775	57	6600	500	15060	50	1	11467288	2546	-25.69	8.07	12	0.02	-864.00	2751.00	33650	20240315	-34.03	12360	20240909	79.61	29400	-24.49	20250204	19210	15.56	20250117	30150	-26.37	20240321	12360	79.61	20240909	0.63	N	402030	500	57 억	50837	N	N	636	N	N
58	20250319	161244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22150	-600	5	-2.64	587722625	26354	73.72	22600	22600	22000	29550	15950	22750	22301.06	0.45	-1138	23950	23350	22600	22000	21250	23650	22300	57	6800	500	15470	50	1	11467288	2540	-25.64	8.05	12	0.23	-864.00	2751.00	33650	20240315	-34.18	12360	20240909	79.21	29400	-24.66	20250204	19210	15.30	20250117	30150	-26.53	20240319	12360	79.21	20240909	0.61	N	402030	500	57 억	51957	N	N	636	N	N
59	20250319	151248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22150	-600	5	-2.64	522271425	23391	65.43	22600	22600	22150	29550	15950	22750	22327.84	0.45	-1223	23950	23350	22600	22000	21250	23650	22300	57	6800	500	15470	50	1	11467288	2540	-25.64	8.05	12	0.20	-864.00	2751.00	33650	20240315	-34.18	12360	20240909	79.21	29400	-24.66	20250204	19210	15.30	20250117	30150	-26.53	20240319	12360	79.21	20240909	0.61	N	402030	500	57 억	51957	N	N	54	N	N
60	20250319	141251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22200	-550	5	-2.42	454643725	20345	56.91	22600	22600	22150	29550	15950	22750	22346.67	0.45	-1211	23950	23350	22600	22000	21250	23650	22300	57	6800	500	15470	50	1	11467288	2546	-25.69	8.07	12	0.18	-864.00	2751.00	33650	20240315	-34.03	12360	20240909	79.61	29400	-24.49	20250204	19210	15.56	20250117	30150	-26.37	20240319	12360	79.61	20240909	0.61	N	402030	500	57 억	51957	N	N	54	N	N
61	20250319	131250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22250	-500	5	-2.20	440749925	19721	55.16	22600	22600	22150	29550	15950	22750	22349.23	0.45	-927	23950	23350	22600	22000	21250	23650	22300	57	6800	500	15470	50	1	11467288	2551	-25.75	8.09	12	0.17	-864.00	2751.00	33650	20240315	-33.88	12360	20240909	80.02	29400	-24.32	20250204	19210	15.83	20250117	30150	-26.20	20240319	12360	80.02	20240909	0.61	N	402030	500	57 억	51957	N	N	54	N	N
62	20250319	121248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22350	-400	5	-1.76	411848850	18427	51.54	22600	22600	22150	29550	15950	22750	22350.25	0.45	-951	23950	23350	22600	22000	21250	23650	22300	57	6800	500	15470	50	1	11467288	2563	-25.87	8.12	12	0.16	-864.00	2751.00	33650	20240315	-33.58	12360	20240909	80.83	29400	-23.98	20250204	19210	16.35	20250117	30150	-25.87	20240319	12360	80.83	20240909	0.61	N	402030	500	57 억	51957	N	N	54	N	N
63	20250319	111248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22350	-400	5	-1.76	379433450	16976	47.48	22600	22600	22150	29550	15950	22750	22351.12	0.45	-1184	23950	23350	22600	22000	21250	23650	22300	57	6800	500	15470	50	1	11467288	2563	-25.87	8.12	12	0.15	-864.00	2751.00	33650	20240315	-33.58	12360	20240909	80.83	29400	-23.98	20250204	19210	16.35	20250117	30150	-25.87	20240319	12360	80.83	20240909	0.61	N	402030	500	57 억	51957	N	N	54	N	N
64	20250319	101248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22300	-450	5	-1.98	319853700	14301	40.00	22600	22600	22150	29550	15950	22750	22365.77	0.45	-1054	23950	23350	22600	22000	21250	23650	22300	57	6800	500	15470	50	1	11467288	2557	-25.81	8.11	12	0.12	-864.00	2751.00	33650	20240315	-33.73	12360	20240909	80.42	29400	-24.15	20250204	19210	16.09	20250117	30150	-26.04	20240319	12360	80.42	20240909	0.61	N	402030	500	57 억	51957	N	N	54	N	N
65	20250319	091254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22200	-550	5	-2.42	124811900	5564	15.56	22600	22600	22150	29550	15950	22750	22431.93	0.45	-614	23950	23350	22600	22000	21250	23650	22300	57	6800	500	15470	50	1	11467288	2546	-25.69	8.07	12	0.05	-864.00	2751.00	33650	20240315	-34.03	12360	20240909	79.61	29400	-24.49	20250204	19210	15.56	20250117	30150	-26.37	20240319	12360	79.61	20240909	0.61	N	402030	500	57 억	51957	N	N	54	N	N
66	20250318	161241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22750	650	2	2.94	774119600	34736	118.43	22100	23200	21850	28700	15500	22100	22285.49	0.46	41	22766	22432	22166	21832	21566	22300	21700	57	6600	500	15020	50	1	11467288	2609	-26.33	8.27	12	0.30	-864.00	2751.00	33650	20240315	-32.39	12360	20240909	84.06	29400	-22.62	20250204	19210	18.43	20250117	30850	-26.26	20240318	12360	84.06	20240909	0.61	N	402030	500	57 억	52178	N	N	54	N	N
67	20250318	151247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22450	350	2	1.58	582533700	26301	89.67	22100	22500	21850	28700	15500	22100	22148.73	0.46	423	22766	22432	22166	21832	21566	22300	21700	57	6600	500	15020	50	1	11467288	2574	-25.98	8.16	12	0.23	-864.00	2751.00	33650	20240315	-33.28	12360	20240909	81.63	29400	-23.64	20250204	19210	16.87	20250117	30850	-27.23	20240318	12360	81.63	20240909	0.61	N	402030	500	57 억	52178	N	N	413	N	N
68	20250318	141244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22200	100	2	0.45	388519700	17591	59.98	22100	22500	21850	28700	15500	22100	22086.28	0.46	198	22766	22432	22166	21832	21566	22300	21700	57	6600	500	15020	50	1	11467288	2546	-25.69	8.07	12	0.15	-864.00	2751.00	33650	20240315	-34.03	12360	20240909	79.61	29400	-24.49	20250204	19210	15.56	20250117	30850	-28.04	20240318	12360	79.61	20240909	0.61	N	402030	500	57 억	52178	N	N	413	N	N
69	20250318	131244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22000	-100	5	-0.45	324839250	14718	50.18	22100	22500	21850	28700	15500	22100	22070.88	0.46	420	22766	22432	22166	21832	21566	22300	21700	57	6600	500	15020	50	1	11467288	2523	-25.46	8.00	12	0.13	-864.00	2751.00	33650	20240315	-34.62	12360	20240909	77.99	29400	-25.17	20250204	19210	14.52	20250117	30850	-28.69	20240318	12360	77.99	20240909	0.61	N	402030	500	57 억	52178	N	N	413	N	N
70	20250318	121246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22050	-50	5	-0.23	276243725	12506	42.64	22100	22500	21850	28700	15500	22100	22088.90	0.46	27	22766	22432	22166	21832	21566	22300	21700	57	6600	500	15020	50	1	11467288	2529	-25.52	8.02	12	0.11	-864.00	2751.00	33650	20240315	-34.47	12360	20240909	78.40	29400	-25.00	20250204	19210	14.78	20250117	30850	-28.53	20240318	12360	78.40	20240909	0.61	N	402030	500	57 억	52178	N	N	413	N	N
71	20250318	111244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21950	-150	5	-0.68	253434875	11471	39.11	22100	22500	21850	28700	15500	22100	22093.53	0.46	27	22766	22432	22166	21832	21566	22300	21700	57	6600	500	15020	50	1	11467288	2517	-25.41	7.98	12	0.10	-864.00	2751.00	33650	20240315	-34.77	12360	20240909	77.59	29400	-25.34	20250204	19210	14.26	20250117	30850	-28.85	20240318	12360	77.59	20240909	0.61	N	402030	500	57 억	52178	N	N	413	N	N
72	20250318	101247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21950	-150	5	-0.68	201506900	9104	31.04	22100	22500	21950	28700	15500	22100	22133.89	0.46	223	22766	22432	22166	21832	21566	22300	21700	57	6600	500	15020	50	1	11467288	2517	-25.41	7.98	12	0.08	-864.00	2751.00	33650	20240315	-34.77	12360	20240909	77.59	29400	-25.34	20250204	19210	14.26	20250117	30850	-28.85	20240318	12360	77.59	20240909	0.61	N	402030	500	57 억	52178	N	N	413	N	N
73	20250318	091249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22150	50	2	0.23	36685200	1651	5.63	22100	22500	22100	28700	15500	22100	22219.99	0.46	103	22766	22432	22166	21832	21566	22300	21700	57	6600	500	15020	50	1	11467288	2540	-25.64	8.05	12	0.01	-864.00	2751.00	33650	20240315	-34.18	12360	20240909	79.21	29400	-24.66	20250204	19210	15.30	20250117	30850	-28.20	20240318	12360	79.21	20240909	0.61	N	402030	500	57 억	52178	N	N	413	N	N
74	20250317	161241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22100	-400	5	-1.78	641339750	29021	55.53	22500	22500	21900	29250	15750	22500	22099.15	0.47	-2203	23500	23000	22050	21550	20600	23250	21800	57	6750	500	15300	50	1	11467288	2534	-25.58	8.03	12	0.25	-864.00	2751.00	33650	20240315	-34.32	12360	20240909	78.80	29400	-24.83	20250204	19210	15.04	20250117	30850	-28.36	20240318	12360	78.80	20240909	0.62	N	402030	500	57 억	54178	N	N	413	N	N
75	20250317	151240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22100	-400	5	-1.78	610415125	27621	52.85	22500	22500	21900	29250	15750	22500	22099.66	0.47	-2002	23500	23000	22050	21550	20600	23250	21800	57	6750	500	15300	50	1	11467288	2534	-25.58	8.03	12	0.24	-864.00	2751.00	33650	20240315	-34.32	12360	20240909	78.80	29400	-24.83	20250204	19210	15.04	20250117	30850	-28.36	20240318	12360	78.80	20240909	0.62	N	402030	500	57 억	54178	N	N	134	N	N
76	20250317	141242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22050	-450	5	-2.00	488244075	22069	42.23	22500	22500	21900	29250	15750	22500	22123.51	0.47	-1125	23500	23000	22050	21550	20600	23250	21800	57	6750	500	15300	50	1	11467288	2529	-25.52	8.02	12	0.19	-864.00	2751.00	33650	20240315	-34.47	12360	20240909	78.40	29400	-25.00	20250204	19210	14.78	20250117	30850	-28.53	20240318	12360	78.40	20240909	0.62	N	402030	500	57 억	54178	N	N	134	N	N
77	20250317	131241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22150	-350	5	-1.56	437918275	19788	37.86	22500	22500	21900	29250	15750	22500	22130.48	0.47	-841	23500	23000	22050	21550	20600	23250	21800	57	6750	500	15300	50	1	11467288	2540	-25.64	8.05	12	0.17	-864.00	2751.00	33650	20240315	-34.18	12360	20240909	79.21	29400	-24.66	20250204	19210	15.30	20250117	30850	-28.20	20240318	12360	79.21	20240909	0.62	N	402030	500	57 억	54178	N	N	134	N	N
78	20250317	121240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22150	-350	5	-1.56	362831950	16386	31.35	22500	22500	21900	29250	15750	22500	22142.78	0.47	-1056	23500	23000	22050	21550	20600	23250	21800	57	6750	500	15300	50	1	11467288	2540	-25.64	8.05	12	0.14	-864.00	2751.00	33650	20240315	-34.18	12360	20240909	79.21	29400	-24.66	20250204	19210	15.30	20250117	30850	-28.20	20240318	12360	79.21	20240909	0.62	N	402030	500	57 억	54178	N	N	134	N	N
79	20250317	111240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22200	-300	5	-1.33	323563450	14611	27.96	22500	22500	21900	29250	15750	22500	22145.17	0.47	-737	23500	23000	22050	21550	20600	23250	21800	57	6750	500	15300	50	1	11467288	2546	-25.69	8.07	12	0.13	-864.00	2751.00	33650	20240315	-34.03	12360	20240909	79.61	29400	-24.49	20250204	19210	15.56	20250117	30850	-28.04	20240318	12360	79.61	20240909	0.62	N	402030	500	57 억	54178	N	N	134	N	N
80	20250317	101238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22050	-450	5	-2.00	267706675	12091	23.13	22500	22500	21900	29250	15750	22500	22140.96	0.47	-28	23500	23000	22050	21550	20600	23250	21800	57	6750	500	15300	50	1	11467288	2529	-25.52	8.02	12	0.11	-864.00	2751.00	33650	20240315	-34.47	12360	20240909	78.40	29400	-25.00	20250204	19210	14.78	20250117	30850	-28.53	20240318	12360	78.40	20240909	0.62	N	402030	500	57 억	54178	N	N	134	N	N
81	20250317	091242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22250	-250	5	-1.11	98703150	4435	8.49	22500	22500	22050	29250	15750	22500	22255.45	0.47	-39	23500	23000	22050	21550	20600	23250	21800	57	6750	500	15300	50	1	11467288	2551	-25.75	8.09	12	0.04	-864.00	2751.00	33650	20240315	-33.88	12360	20240909	80.02	29400	-24.32	20250204	19210	15.83	20250117	30850	-27.88	20240318	12360	80.02	20240909	0.62	N	402030	500	57 억	54178	N	N	134	N	N
82	20250314	161235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22500	1250	2	5.88	1142805475	51776	174.87	21100	22550	21100	27600	14900	21250	22071.64	0.46	15383	22083	21666	21333	20916	20583	21500	20750	57	6350	500	14450	50	1	11467288	2580	-26.04	8.18	12	0.45	-864.00	2751.00	33650	20240315	-33.14	12360	20240909	82.04	29400	-23.47	20250204	19210	17.13	20250117	33650	-33.14	20240315	12360	82.04	20240909	0.61	N	402030	500	57 억	52986	N	N	134	N	N
83	20250314	151244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22400	1150	2	5.41	1080547325	49004	165.51	21100	22550	21100	27600	14900	21250	22050.19	0.46	14855	22083	21666	21333	20916	20583	21500	20750	57	6350	500	14450	50	1	11467288	2569	-25.93	8.14	12	0.43	-864.00	2751.00	33650	20240315	-33.43	12360	20240909	81.23	29400	-23.81	20250204	19210	16.61	20250117	33650	-33.43	20240315	12360	81.23	20240909	0.61	N	402030	500	57 억	52986	N	N	5	N	N
84	20250314	141237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22450	1200	2	5.65	840920700	38316	129.41	21100	22550	21100	27600	14900	21250	21946.99	0.46	10796	22083	21666	21333	20916	20583	21500	20750	57	6350	500	14450	50	1	11467288	2574	-25.98	8.16	12	0.33	-864.00	2751.00	33650	20240315	-33.28	12360	20240909	81.63	29400	-23.64	20250204	19210	16.87	20250117	33650	-33.28	20240315	12360	81.63	20240909	0.61	N	402030	500	57 억	52986	N	N	5	N	N
85	20250314	131235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22200	950	2	4.47	436492925	20161	68.09	21100	22250	21100	27600	14900	21250	21650.36	0.46	4025	22083	21666	21333	20916	20583	21500	20750	57	6350	500	14450	50	1	11467288	2546	-25.69	8.07	12	0.18	-864.00	2751.00	33650	20240315	-34.03	12360	20240909	79.61	29400	-24.49	20250204	19210	15.56	20250117	33650	-34.03	20240315	12360	79.61	20240909	0.61	N	402030	500	57 억	52986	N	N	5	N	N
86	20250314	121237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21800	550	2	2.59	288144775	13404	45.27	21100	21800	21100	27600	14900	21250	21496.92	0.46	2239	22083	21666	21333	20916	20583	21500	20750	57	6350	500	14450	50	1	11467288	2500	-25.23	7.92	12	0.12	-864.00	2751.00	33650	20240315	-35.22	12360	20240909	76.38	29400	-25.85	20250204	19210	13.48	20250117	33650	-35.22	20240315	12360	76.38	20240909	0.61	N	402030	500	57 억	52986	N	N	5	N	N
87	20250314	111238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21500	250	2	1.18	193770725	9049	30.56	21100	21650	21100	27600	14900	21250	21413.50	0.46	324	22083	21666	21333	20916	20583	21500	20750	57	6350	500	14450	50	1	11467288	2465	-24.88	7.82	12	0.08	-864.00	2751.00	33650	20240315	-36.11	12360	20240909	73.95	29400	-26.87	20250204	19210	11.92	20250117	33650	-36.11	20240315	12360	73.95	20240909	0.61	N	402030	500	57 억	52986	N	N	5	N	N
88	20250314	101235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21500	250	2	1.18	142040325	6634	22.41	21100	21650	21100	27600	14900	21250	21410.96	0.46	153	22083	21666	21333	20916	20583	21500	20750	57	6350	500	14450	50	1	11467288	2465	-24.88	7.82	12	0.06	-864.00	2751.00	33650	20240315	-36.11	12360	20240909	73.95	29400	-26.87	20250204	19210	11.92	20250117	33650	-36.11	20240315	12360	73.95	20240909	0.61	N	402030	500	57 억	52986	N	N	5	N	N
89	20250314	091241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21300	50	2	0.24	29897300	1406	4.75	21100	21600	21100	27600	14900	21250	21264.08	0.46	241	22083	21666	21333	20916	20583	21500	20750	57	6350	500	14450	50	1	11467288	2443	-24.65	7.74	12	0.01	-864.00	2751.00	33650	20240315	-36.70	12360	20240909	72.33	29400	-27.55	20250204	19210	10.88	20250117	33650	-36.70	20240315	12360	72.33	20240909	0.61	N	402030	500	57 억	52986	N	N	5	N	N
90	20250313	161228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21250	-50	5	-0.23	609254850	28581	92.40	21700	21750	21000	27650	14950	21300	21316.91	0.40	-2387	21833	21566	21133	20866	20433	21650	20950	57	6350	500	14480	50	1	11467288	2437	-24.59	7.72	12	0.25	-864.00	2751.00	33650	20240315	-36.85	12360	20240909	71.93	29400	-27.72	20250204	19210	10.62	20250117	33650	-36.85	20240315	12360	71.93	20240909	0.62	N	402030	500	57 억	46073	N	N	5	N	N
91	20250313	151228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21300	0	3	0.00	575457900	26991	87.26	21700	21750	21000	27650	14950	21300	21320.37	0.40	-2036	21833	21566	21133	20866	20433	21650	20950	57	6350	500	14480	50	1	11467288	2443	-24.65	7.74	12	0.24	-864.00	2751.00	33650	20240315	-36.70	12360	20240909	72.33	29400	-27.55	20250204	19210	10.88	20250117	33650	-36.70	20240315	12360	72.33	20240909	0.62	N	402030	500	57 억	46073	N	N	1	N	N
92	20250313	141230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21200	-100	5	-0.47	460805950	21597	69.82	21700	21750	21000	27650	14950	21300	21336.59	0.40	-1869	21833	21566	21133	20866	20433	21650	20950	57	6350	500	14480	50	1	11467288	2431	-24.54	7.71	12	0.19	-864.00	2751.00	33650	20240315	-37.00	12360	20240909	71.52	29400	-27.89	20250204	19210	10.36	20250117	33650	-37.00	20240315	12360	71.52	20240909	0.62	N	402030	500	57 억	46073	N	N	1	N	N
93	20250313	131228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21100	-200	5	-0.94	436899550	20467	66.17	21700	21750	21000	27650	14950	21300	21346.55	0.40	-1395	21833	21566	21133	20866	20433	21650	20950	57	6350	500	14480	50	1	11467288	2420	-24.42	7.67	12	0.18	-864.00	2751.00	33650	20240315	-37.30	12360	20240909	70.71	29400	-28.23	20250204	19210	9.84	20250117	33650	-37.30	20240315	12360	70.71	20240909	0.62	N	402030	500	57 억	46073	N	N	1	N	N
94	20250313	121228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21100	-200	5	-0.94	383691875	17945	58.01	21700	21750	21100	27650	14950	21300	21381.58	0.40	-1565	21833	21566	21133	20866	20433	21650	20950	57	6350	500	14480	50	1	11467288	2420	-24.42	7.67	12	0.16	-864.00	2751.00	33650	20240315	-37.30	12360	20240909	70.71	29400	-28.23	20250204	19210	9.84	20250117	33650	-37.30	20240315	12360	70.71	20240909	0.62	N	402030	500	57 억	46073	N	N	1	N	N
95	20250313	111231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21400	100	2	0.47	299522625	13977	45.18	21700	21750	21300	27650	14950	21300	21429.75	0.40	362	21833	21566	21133	20866	20433	21650	20950	57	6350	500	14480	50	1	11467288	2454	-24.77	7.78	12	0.12	-864.00	2751.00	33650	20240315	-36.40	12360	20240909	73.14	29400	-27.21	20250204	19210	11.40	20250117	33650	-36.40	20240315	12360	73.14	20240909	0.62	N	402030	500	57 억	46073	N	N	1	N	N
96	20250313	101228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21300	0	3	0.00	184019700	8569	27.70	21700	21750	21300	27650	14950	21300	21475.21	0.40	-984	21833	21566	21133	20866	20433	21650	20950	57	6350	500	14480	50	1	11467288	2443	-24.65	7.74	12	0.07	-864.00	2751.00	33650	20240315	-36.70	12360	20240909	72.33	29400	-27.55	20250204	19210	10.88	20250117	33650	-36.70	20240315	12360	72.33	20240909	0.62	N	402030	500	57 억	46073	N	N	1	N	N
97	20250313	091231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21500	200	2	0.94	51118350	2365	7.65	21700	21750	21500	27650	14950	21300	21615.59	0.40	162	21833	21566	21133	20866	20433	21650	20950	57	6350	500	14480	50	1	11467288	2465	-24.88	7.82	12	0.02	-864.00	2751.00	33650	20240315	-36.11	12360	20240909	73.95	29400	-26.87	20250204	19210	11.92	20250117	33650	-36.11	20240315	12360	73.95	20240909	0.62	N	402030	500	57 억	46073	N	N	1	N	N
98	20250312	161222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21300	600	2	2.90	638687850	30195	59.55	21300	21400	20700	26900	14500	20700	21151.89	0.40	-39	21446	21072	20526	20152	19606	20800	19880	57	6200	500	14070	50	1	11467288	2443	-24.65	7.74	12	0.26	-864.00	2751.00	33650	20240315	-36.70	12360	20240909	72.33	29400	-27.55	20250204	19210	10.88	20250117	33650	-36.70	20240315	12360	72.33	20240909	0.63	N	402030	500	57 억	46061	N	N	1	N	N
99	20250312	151225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21350	650	2	3.14	605818150	28652	56.51	21300	21400	20700	26900	14500	20700	21144.01	0.40	256	21446	21072	20526	20152	19606	20800	19880	57	6200	500	14070	50	1	11467288	2448	-24.71	7.76	12	0.25	-864.00	2751.00	33650	20240315	-36.55	12360	20240909	72.73	29400	-27.38	20250204	19210	11.14	20250117	33650	-36.55	20240315	12360	72.73	20240909	0.63	N	402030	500	57 억	46061	N	N	805	N	N
100	20250312	141220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21250	550	2	2.66	512992350	24284	47.89	21300	21400	20700	26900	14500	20700	21124.71	0.40	975	21446	21072	20526	20152	19606	20800	19880	57	6200	500	14070	50	1	11467288	2437	-24.59	7.72	12	0.21	-864.00	2751.00	33650	20240315	-36.85	12360	20240909	71.93	29400	-27.72	20250204	19210	10.62	20250117	33650	-36.85	20240315	12360	71.93	20240909	0.63	N	402030	500	57 억	46061	N	N	805	N	N
101	20250312	131221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21200	500	2	2.42	407238000	19314	38.09	21300	21400	20700	26900	14500	20700	21085.12	0.40	-234	21446	21072	20526	20152	19606	20800	19880	57	6200	500	14070	50	1	11467288	2431	-24.54	7.71	12	0.17	-864.00	2751.00	33650	20240315	-37.00	12360	20240909	71.52	29400	-27.89	20250204	19210	10.36	20250117	33650	-37.00	20240315	12360	71.52	20240909	0.63	N	402030	500	57 억	46061	N	N	805	N	N
102	20250312	121226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21250	550	2	2.66	376954000	17883	35.27	21300	21400	20700	26900	14500	20700	21078.90	0.40	-407	21446	21072	20526	20152	19606	20800	19880	57	6200	500	14070	50	1	11467288	2437	-24.59	7.72	12	0.16	-864.00	2751.00	33650	20240315	-36.85	12360	20240909	71.93	29400	-27.72	20250204	19210	10.62	20250117	33650	-36.85	20240315	12360	71.93	20240909	0.63	N	402030	500	57 억	46061	N	N	805	N	N
103	20250312	111216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21250	550	2	2.66	347777225	16508	32.56	21300	21400	20700	26900	14500	20700	21067.19	0.40	136	21446	21072	20526	20152	19606	20800	19880	57	6200	500	14070	50	1	11467288	2437	-24.59	7.72	12	0.14	-864.00	2751.00	33650	20240315	-36.85	12360	20240909	71.93	29400	-27.72	20250204	19210	10.62	20250117	33650	-36.85	20240315	12360	71.93	20240909	0.63	N	402030	500	57 억	46061	N	N	805	N	N
104	20250312	101218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20950	250	2	1.21	230675300	10980	21.65	21300	21400	20700	26900	14500	20700	21008.68	0.40	-398	21446	21072	20526	20152	19606	20800	19880	57	6200	500	14070	50	1	11467288	2402	-24.25	7.62	12	0.10	-864.00	2751.00	33650	20240315	-37.74	12360	20240909	69.50	29400	-28.74	20250204	19210	9.06	20250117	33650	-37.74	20240315	12360	69.50	20240909	0.63	N	402030	500	57 억	46061	N	N	805	N	N
105	20250312	091227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21000	300	2	1.45	57063375	2731	5.39	21300	21400	20700	26900	14500	20700	20894.68	0.40	-1266	21446	21072	20526	20152	19606	20800	19880	57	6200	500	14070	50	1	11467288	2408	-24.31	7.63	12	0.02	-864.00	2751.00	33650	20240315	-37.59	12360	20240909	69.90	29400	-28.57	20250204	19210	9.32	20250117	33650	-37.59	20240315	12360	69.90	20240909	0.63	N	402030	500	57 억	46061	N	N	805	N	N
106	20250311	161212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20700	-300	5	-1.43	1026173070	50515	183.97	20900	20900	19980	27300	14700	21000	20313.77	0.37	3322	21466	21232	20766	20532	20066	21350	20650	57	6300	500	14280	50	1	11467288	2374	-23.96	7.52	12	0.44	-864.00	2751.00	34100	20240227	-39.30	12360	20240909	67.48	29400	-29.59	20250204	19210	7.76	20250117	33650	-38.48	20240315	12360	67.48	20240909	0.62	N	402030	500	57 억	42772	N	N	805	N	N
107	20250311	151214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20800	-200	5	-0.95	983601220	48465	176.50	20900	20900	19980	27300	14700	21000	20295.08	0.37	4081	21466	21232	20766	20532	20066	21350	20650	57	6300	500	14280	50	1	11467288	2385	-24.07	7.56	12	0.42	-864.00	2751.00	34100	20240227	-39.00	12360	20240909	68.28	29400	-29.25	20250204	19210	8.28	20250117	33650	-38.19	20240315	12360	68.28	20240909	0.62	N	402030	500	57 억	42772	N	N	391	N	N
108	20250311	141218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20450	-550	5	-2.62	911030920	44952	163.71	20900	20900	19980	27300	14700	21000	20266.75	0.37	4607	21466	21232	20766	20532	20066	21350	20650	57	6300	500	14280	50	1	11467288	2345	-23.67	7.43	12	0.39	-864.00	2751.00	34100	20240227	-40.03	12360	20240909	65.45	29400	-30.44	20250204	19210	6.45	20250117	33650	-39.23	20240315	12360	65.45	20240909	0.62	N	402030	500	57 억	42772	N	N	391	N	N
109	20250311	131215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20300	-700	5	-3.33	822445870	40628	147.96	20900	20900	19980	27300	14700	21000	20243.33	0.37	4602	21466	21232	20766	20532	20066	21350	20650	57	6300	500	14280	50	1	11467288	2328	-23.50	7.38	12	0.35	-864.00	2751.00	34100	20240227	-40.47	12360	20240909	64.24	29400	-30.95	20250204	19210	5.67	20250117	33650	-39.67	20240315	12360	64.24	20240909	0.62	N	402030	500	57 억	42772	N	N	391	N	N
110	20250311	121213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20400	-600	5	-2.86	742020145	36686	133.60	20900	20900	19980	27300	14700	21000	20226.25	0.37	5304	21466	21232	20766	20532	20066	21350	20650	57	6300	500	14280	50	1	11467288	2339	-23.61	7.42	12	0.32	-864.00	2751.00	34100	20240227	-40.18	12360	20240909	65.05	29400	-30.61	20250204	19210	6.19	20250117	33650	-39.38	20240315	12360	65.05	20240909	0.62	N	402030	500	57 억	42772	N	N	391	N	N
111	20250311	111213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20200	-800	5	-3.81	633755345	31358	114.20	20900	20900	19980	27300	14700	21000	20210.32	0.37	2299	21466	21232	20766	20532	20066	21350	20650	57	6300	500	14280	50	1	11467288	2316	-23.38	7.34	12	0.27	-864.00	2751.00	34100	20240227	-40.76	12360	20240909	63.43	29400	-31.29	20250204	19210	5.15	20250117	33650	-39.97	20240315	12360	63.43	20240909	0.62	N	402030	500	57 억	42772	N	N	391	N	N
112	20250311	101215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20150	-850	5	-4.05	465239510	22960	83.62	20900	20900	19980	27300	14700	21000	20263.04	0.37	105	21466	21232	20766	20532	20066	21350	20650	57	6300	500	14280	50	1	11467288	2311	-23.32	7.32	12	0.20	-864.00	2751.00	34100	20240227	-40.91	12360	20240909	63.03	29400	-31.46	20250204	19210	4.89	20250117	33650	-40.12	20240315	12360	63.03	20240909	0.62	N	402030	500	57 억	42772	N	N	391	N	N
113	20250311	091216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20200	-800	5	-3.81	238917935	11738	42.75	20900	20900	19980	27300	14700	21000	20354.23	0.37	-25	21466	21232	20766	20532	20066	21350	20650	57	6300	500	14280	50	1	11467288	2316	-23.38	7.34	12	0.10	-864.00	2751.00	34100	20240227	-40.76	12360	20240909	63.43	29400	-31.29	20250204	19210	5.15	20250117	33650	-39.97	20240315	12360	63.43	20240909	0.62	N	402030	500	57 억	42772	N	N	391	N	N
114	20250310	161204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21000	350	2	1.69	557641150	26866	52.90	20400	21000	20300	26800	14500	20650	20755.86	0.39	-1787	21750	21200	20850	20300	19950	21025	20125	57	6150	500	14040	50	1	11467288	2408	-24.31	7.63	12	0.23	-864.00	2751.00	34400	20240226	-38.95	12360	20240909	69.90	29400	-28.57	20250204	19210	9.32	20250117	33650	-37.59	20240315	12360	69.90	20240909	0.60	N	402030	500	57 억	44229	N	N	391	N	N
115	20250310	151213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20700	50	2	0.24	464254925	22403	44.11	20400	21000	20300	26800	14500	20650	20722.89	0.39	-2142	21750	21200	20850	20300	19950	21025	20125	57	6150	500	14040	50	1	11467288	2374	-23.96	7.52	12	0.20	-864.00	2751.00	34400	20240226	-39.83	12360	20240909	67.48	29400	-29.59	20250204	19210	7.76	20250117	33650	-38.48	20240315	12360	67.48	20240909	0.60	N	402030	500	57 억	44229	N	N	1242	N	N
116	20250310	141211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20850	200	2	0.97	398419900	19220	37.84	20400	21000	20300	26800	14500	20650	20729.44	0.39	-1519	21750	21200	20850	20300	19950	21025	20125	57	6150	500	14040	50	1	11467288	2391	-24.13	7.58	12	0.17	-864.00	2751.00	34400	20240226	-39.39	12360	20240909	68.69	29400	-29.08	20250204	19210	8.54	20250117	33650	-38.04	20240315	12360	68.69	20240909	0.60	N	402030	500	57 억	44229	N	N	1242	N	N
117	20250310	131209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20800	150	2	0.73	369151625	17816	35.08	20400	21000	20300	26800	14500	20650	20720.23	0.39	-1272	21750	21200	20850	20300	19950	21025	20125	57	6150	500	14040	50	1	11467288	2385	-24.07	7.56	12	0.16	-864.00	2751.00	34400	20240226	-39.53	12360	20240909	68.28	29400	-29.25	20250204	19210	8.28	20250117	33650	-38.19	20240315	12360	68.28	20240909	0.60	N	402030	500	57 억	44229	N	N	1242	N	N
118	20250310	121206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20850	200	2	0.97	336240225	16238	31.97	20400	21000	20300	26800	14500	20650	20707.00	0.39	-922	21750	21200	20850	20300	19950	21025	20125	57	6150	500	14040	50	1	11467288	2391	-24.13	7.58	12	0.14	-864.00	2751.00	34400	20240226	-39.39	12360	20240909	68.69	29400	-29.08	20250204	19210	8.54	20250117	33650	-38.04	20240315	12360	68.69	20240909	0.60	N	402030	500	57 억	44229	N	N	1242	N	N
119	20250310	111206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20900	250	2	1.21	314566375	15199	29.93	20400	21000	20300	26800	14500	20650	20696.52	0.39	-688	21750	21200	20850	20300	19950	21025	20125	57	6150	500	14040	50	1	11467288	2397	-24.19	7.60	12	0.13	-864.00	2751.00	34400	20240226	-39.24	12360	20240909	69.09	29400	-28.91	20250204	19210	8.80	20250117	33650	-37.89	20240315	12360	69.09	20240909	0.60	N	402030	500	57 억	44229	N	N	1242	N	N
120	20250310	101206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20600	-50	5	-0.24	234481175	11361	22.37	20400	20900	20300	26800	14500	20650	20639.13	0.39	-639	21750	21200	20850	20300	19950	21025	20125	57	6150	500	14040	50	1	11467288	2362	-23.84	7.49	12	0.10	-864.00	2751.00	34400	20240226	-40.12	12360	20240909	66.67	29400	-29.93	20250204	19210	7.24	20250117	33650	-38.78	20240315	12360	66.67	20240909	0.60	N	402030	500	57 억	44229	N	N	1242	N	N
121	20250310	091207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20600	-50	5	-0.24	67984100	3315	6.53	20400	20875	20300	26800	14500	20650	20508.02	0.39	-59	21750	21200	20850	20300	19950	21025	20125	57	6150	500	14040	50	1	11467288	2362	-23.84	7.49	12	0.03	-864.00	2751.00	34400	20240226	-40.12	12360	20240909	66.67	29400	-29.93	20250204	19210	7.24	20250117	33650	-38.78	20240315	12360	66.67	20240909	0.60	N	402030	500	57 억	44229	N	N	1242	N	N
122	20250307	161204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20650	-650	5	-3.05	1053980575	50347	88.72	20900	21400	20500	27650	14950	21300	20935.00	0.37	2264	23100	22200	21750	20850	20400	21975	20625	57	6350	500	14480	50	1	11467288	2368	-23.90	7.51	12	0.44	-864.00	2751.00	34550	20240223	-40.23	12360	20240909	67.07	29400	-29.76	20250204	19210	7.50	20250117	33650	-38.63	20240315	12360	67.07	20240909	0.61	N	402030	500	57 억	41962	N	N	1242	N	N
123	20250307	151208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20700	-600	5	-2.82	1003914375	47924	84.45	20900	21400	20500	27650	14950	21300	20948.04	0.37	2333	23100	22200	21750	20850	20400	21975	20625	57	6350	500	14480	50	1	11467288	2374	-23.96	7.52	12	0.42	-864.00	2751.00	34550	20240223	-40.09	12360	20240909	67.48	29400	-29.59	20250204	19210	7.76	20250117	33650	-38.48	20240315	12360	67.48	20240909	0.61	N	402030	500	57 억	41962	N	N	6253	N	N
124	20250307	141204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20800	-500	5	-2.35	838420150	39932	70.37	20900	21400	20500	27650	14950	21300	20996.19	0.37	1632	23100	22200	21750	20850	20400	21975	20625	57	6350	500	14480	50	1	11467288	2385	-24.07	7.56	12	0.35	-864.00	2751.00	34550	20240223	-39.80	12360	20240909	68.28	29400	-29.25	20250204	19210	8.28	20250117	33650	-38.19	20240315	12360	68.28	20240909	0.61	N	402030	500	57 억	41962	N	N	6253	N	N
125	20250307	131207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20850	-450	5	-2.11	759022300	36129	63.67	20900	21400	20500	27650	14950	21300	21008.66	0.37	2860	23100	22200	21750	20850	20400	21975	20625	57	6350	500	14480	50	1	11467288	2391	-24.13	7.58	12	0.32	-864.00	2751.00	34550	20240223	-39.65	12360	20240909	68.69	29400	-29.08	20250204	19210	8.54	20250117	33650	-38.04	20240315	12360	68.69	20240909	0.61	N	402030	500	57 억	41962	N	N	6253	N	N
126	20250307	121206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20800	-500	5	-2.35	651236850	30958	54.55	20900	21400	20500	27650	14950	21300	21036.13	0.37	-131	23100	22200	21750	20850	20400	21975	20625	57	6350	500	14480	50	1	11467288	2385	-24.07	7.56	12	0.27	-864.00	2751.00	34550	20240223	-39.80	12360	20240909	68.28	29400	-29.25	20250204	19210	8.28	20250117	33650	-38.19	20240315	12360	68.28	20240909	0.61	N	402030	500	57 억	41962	N	N	6253	N	N
127	20250307	111204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20900	-400	5	-1.88	559835300	26564	46.81	20900	21400	20500	27650	14950	21300	21074.95	0.37	190	23100	22200	21750	20850	20400	21975	20625	57	6350	500	14480	50	1	11467288	2397	-24.19	7.60	12	0.23	-864.00	2751.00	34550	20240223	-39.51	12360	20240909	69.09	29400	-28.91	20250204	19210	8.80	20250117	33650	-37.89	20240315	12360	69.09	20240909	0.61	N	402030	500	57 억	41962	N	N	6253	N	N
128	20250307	101201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21100	-200	5	-0.94	333959050	15857	27.94	20900	21400	20500	27650	14950	21300	21060.66	0.37	497	23100	22200	21750	20850	20400	21975	20625	57	6350	500	14480	50	1	11467288	2420	-24.42	7.67	12	0.14	-864.00	2751.00	34550	20240223	-38.93	12360	20240909	70.71	29400	-28.23	20250204	19210	9.84	20250117	33650	-37.30	20240315	12360	70.71	20240909	0.61	N	402030	500	57 억	41962	N	N	6253	N	N
129	20250307	091209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21100	-200	5	-0.94	152374225	7303	12.87	20900	21100	20500	27650	14950	21300	20864.55	0.37	1601	23100	22200	21750	20850	20400	21975	20625	57	6350	500	14480	50	1	11467288	2420	-24.42	7.67	12	0.06	-864.00	2751.00	34550	20240223	-38.93	12360	20240909	70.71	29400	-28.23	20250204	19210	9.84	20250117	33650	-37.30	20240315	12360	70.71	20240909	0.61	N	402030	500	57 억	41962	N	N	6253	N	N
130	20250306	161156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21300	-1450	5	-6.37	1222560400	56030	202.40	22550	22650	21300	29550	15950	22750	21822.41	0.39	-3310	23383	23066	22533	22216	21683	23225	22375	57	6800	500	15470	50	1	11467288	2443	-24.65	7.74	12	0.49	-864.00	2751.00	34550	20240223	-38.35	12360	20240909	72.33	29400	-27.55	20250204	19210	10.88	20250117	33650	-36.70	20240315	12360	72.33	20240909	0.62	N	402030	500	57 억	44785	N	N	6253	N	N
131	20250306	151157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21450	-1300	5	-5.71	1156982900	52957	191.30	22550	22650	21350	29550	15950	22750	21847.59	0.39	-3440	23383	23066	22533	22216	21683	23225	22375	57	6800	500	15470	50	1	11467288	2460	-24.83	7.80	12	0.46	-864.00	2751.00	34550	20240223	-37.92	12360	20240909	73.54	29400	-27.04	20250204	19210	11.66	20250117	33650	-36.26	20240315	12360	73.54	20240909	0.62	N	402030	500	57 억	44785	N	N	329	N	N
132	20250306	141157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21600	-1150	5	-5.05	960790150	43839	158.36	22550	22650	21550	29550	15950	22750	21916.33	0.39	-2003	23383	23066	22533	22216	21683	23225	22375	57	6800	500	15470	50	1	11467288	2477	-25.00	7.85	12	0.38	-864.00	2751.00	34550	20240223	-37.48	12360	20240909	74.76	29400	-26.53	20250204	19210	12.44	20250117	33650	-35.81	20240315	12360	74.76	20240909	0.62	N	402030	500	57 억	44785	N	N	329	N	N
133	20250306	131157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21650	-1100	5	-4.84	848314175	38628	139.54	22550	22650	21550	29550	15950	22750	21961.12	0.39	-784	23383	23066	22533	22216	21683	23225	22375	57	6800	500	15470	50	1	11467288	2483	-25.06	7.87	12	0.34	-864.00	2751.00	34550	20240223	-37.34	12360	20240909	75.16	29400	-26.36	20250204	19210	12.70	20250117	33650	-35.66	20240315	12360	75.16	20240909	0.62	N	402030	500	57 억	44785	N	N	329	N	N
134	20250306	121155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21950	-800	5	-3.52	590009400	26732	96.56	22550	22650	21800	29550	15950	22750	22071.28	0.39	686	23383	23066	22533	22216	21683	23225	22375	57	6800	500	15470	50	1	11467288	2517	-25.41	7.98	12	0.23	-864.00	2751.00	34550	20240223	-36.47	12360	20240909	77.59	29400	-25.34	20250204	19210	14.26	20250117	33650	-34.77	20240315	12360	77.59	20240909	0.62	N	402030	500	57 억	44785	N	N	329	N	N
135	20250306	111152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22050	-700	5	-3.08	556986300	25231	91.14	22550	22650	21800	29550	15950	22750	22075.47	0.39	741	23383	23066	22533	22216	21683	23225	22375	57	6800	500	15470	50	1	11467288	2529	-25.52	8.02	12	0.22	-864.00	2751.00	34550	20240223	-36.18	12360	20240909	78.40	29400	-25.00	20250204	19210	14.78	20250117	33650	-34.47	20240315	12360	78.40	20240909	0.62	N	402030	500	57 억	44785	N	N	329	N	N
136	20250306	101155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21850	-900	5	-3.96	353484850	15962	57.66	22550	22650	21800	29550	15950	22750	22145.40	0.39	-2235	23383	23066	22533	22216	21683	23225	22375	57	6800	500	15470	50	1	11467288	2506	-25.29	7.94	12	0.14	-864.00	2751.00	34550	20240223	-36.76	12360	20240909	76.78	29400	-25.68	20250204	19210	13.74	20250117	33650	-35.07	20240315	12360	76.78	20240909	0.62	N	402030	500	57 억	44785	N	N	329	N	N
137	20250306	091159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22150	-600	5	-2.64	119692550	5334	19.27	22550	22650	22100	29550	15950	22750	22439.55	0.39	-1576	23383	23066	22533	22216	21683	23225	22375	57	6800	500	15470	50	1	11467288	2540	-25.64	8.05	12	0.05	-864.00	2751.00	34550	20240223	-35.89	12360	20240909	79.21	29400	-24.66	20250204	19210	15.30	20250117	33650	-34.18	20240315	12360	79.21	20240909	0.62	N	402030	500	57 억	44785	N	N	329	N	N
138	20250305	161140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22750	800	2	3.64	613799350	27320	78.69	22200	22850	22000	28500	15400	21950	22466.05	0.39	-447	22883	22416	21733	21266	20583	22075	20925	57	6550	500	14920	50	1	11467288	2609	-26.33	8.27	12	0.24	-864.00	2751.00	34550	20240223	-34.15	12360	20240909	84.06	29400	-22.62	20250204	19210	18.43	20250117	33650	-32.39	20240315	12360	84.06	20240909	0.62	N	402030	500	57 억	45234	N	N	329	N	N
139	20250305	151147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22750	800	2	3.64	557856050	24861	71.60	22200	22850	22000	28500	15400	21950	22439.04	0.39	-255	22883	22416	21733	21266	20583	22075	20925	57	6550	500	14920	50	1	11467288	2609	-26.33	8.27	12	0.22	-864.00	2751.00	34550	20240223	-34.15	12360	20240909	84.06	29400	-22.62	20250204	19210	18.43	20250117	33650	-32.39	20240315	12360	84.06	20240909	0.62	N	402030	500	57 억	45234	N	N	548	N	N
140	20250305	141147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22600	650	2	2.96	442339000	19780	56.97	22200	22600	22000	28500	15400	21950	22362.98	0.39	50	22883	22416	21733	21266	20583	22075	20925	57	6550	500	14920	50	1	11467288	2592	-26.16	8.22	12	0.17	-864.00	2751.00	34550	20240223	-34.59	12360	20240909	82.85	29400	-23.13	20250204	19210	17.65	20250117	33650	-32.84	20240315	12360	82.85	20240909	0.62	N	402030	500	57 억	45234	N	N	548	N	N
141	20250305	131143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22500	550	2	2.51	349207150	15645	45.06	22200	22550	22000	28500	15400	21950	22320.73	0.39	-1154	22883	22416	21733	21266	20583	22075	20925	57	6550	500	14920	50	1	11467288	2580	-26.04	8.18	12	0.14	-864.00	2751.00	34550	20240223	-34.88	12360	20240909	82.04	29400	-23.47	20250204	19210	17.13	20250117	33650	-33.14	20240315	12360	82.04	20240909	0.62	N	402030	500	57 억	45234	N	N	548	N	N
142	20250305	121145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22250	300	2	1.37	293554750	13154	37.89	22200	22550	22000	28500	15400	21950	22316.82	0.39	-1900	22883	22416	21733	21266	20583	22075	20925	57	6550	500	14920	50	1	11467288	2551	-25.75	8.09	12	0.11	-864.00	2751.00	34550	20240223	-35.60	12360	20240909	80.02	29400	-24.32	20250204	19210	15.83	20250117	33650	-33.88	20240315	12360	80.02	20240909	0.62	N	402030	500	57 억	45234	N	N	548	N	N
143	20250305	111139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22350	400	2	1.82	245429875	11001	31.68	22200	22550	22000	28500	15400	21950	22309.84	0.39	-646	22883	22416	21733	21266	20583	22075	20925	57	6550	500	14920	50	1	11467288	2563	-25.87	8.12	12	0.10	-864.00	2751.00	34550	20240223	-35.31	12360	20240909	80.83	29400	-23.98	20250204	19210	16.35	20250117	33650	-33.58	20240315	12360	80.83	20240909	0.62	N	402030	500	57 억	45234	N	N	548	N	N
144	20250305	101143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22300	350	2	1.59	167694575	7533	21.70	22200	22450	22000	28500	15400	21950	22261.41	0.39	392	22883	22416	21733	21266	20583	22075	20925	57	6550	500	14920	50	1	11467288	2557	-25.81	8.11	12	0.07	-864.00	2751.00	34550	20240223	-35.46	12360	20240909	80.42	29400	-24.15	20250204	19210	16.09	20250117	33650	-33.73	20240315	12360	80.42	20240909	0.62	N	402030	500	57 억	45234	N	N	548	N	N
145	20250305	091143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22200	250	2	1.14	43247200	1945	5.60	22200	22400	22000	28500	15400	21950	22235.36	0.39	373	22883	22416	21733	21266	20583	22075	20925	57	6550	500	14920	50	1	11467288	2546	-25.69	8.07	12	0.02	-864.00	2751.00	34550	20240223	-35.75	12360	20240909	79.61	29400	-24.49	20250204	19210	15.56	20250117	33650	-34.03	20240315	12360	79.61	20240909	0.62	N	402030	500	57 억	45234	N	N	548	N	N
146	20250304	161130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21950	-100	5	-0.45	746250100	34567	36.78	22100	22200	21050	28650	15450	22050	21587.22	0.39	-54	23950	23000	22250	21300	20550	22625	20925	57	6600	500	14990	50	1	11467288	2517	-25.41	7.98	12	0.30	-864.00	2751.00	34550	20240223	-36.47	12360	20240909	77.59	29400	-25.34	20250204	19210	14.26	20250117	33650	-34.77	20240315	12360	77.59	20240909	0.63	N	402030	500	57 억	45217	N	N	548	N	N
147	20250304	151126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21950	-100	5	-0.45	705385150	32706	34.80	22100	22200	21050	28650	15450	22050	21566.06	0.39	300	23950	23000	22250	21300	20550	22625	20925	57	6600	500	14990	50	1	11467288	2517	-25.41	7.98	12	0.29	-864.00	2751.00	34550	20240223	-36.47	12360	20240909	77.59	29400	-25.34	20250204	19210	14.26	20250117	33650	-34.77	20240315	12360	77.59	20240909	0.63	N	402030	500	57 억	45217	N	N	1726	N	N
148	20250304	141131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21750	-300	5	-1.36	613414750	28490	30.32	22100	22200	21050	28650	15450	22050	21529.16	0.39	898	23950	23000	22250	21300	20550	22625	20925	57	6600	500	14990	50	1	11467288	2494	-25.17	7.91	12	0.25	-864.00	2751.00	34550	20240223	-37.05	12360	20240909	75.97	29400	-26.02	20250204	19210	13.22	20250117	33650	-35.36	20240315	12360	75.97	20240909	0.63	N	402030	500	57 억	45217	N	N	1726	N	N
149	20250304	131128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21700	-350	5	-1.59	556155900	25840	27.50	22100	22200	21050	28650	15450	22050	21521.14	0.39	684	23950	23000	22250	21300	20550	22625	20925	57	6600	500	14990	50	1	11467288	2488	-25.12	7.89	12	0.23	-864.00	2751.00	34550	20240223	-37.19	12360	20240909	75.57	29400	-26.19	20250204	19210	12.96	20250117	33650	-35.51	20240315	12360	75.57	20240909	0.63	N	402030	500	57 억	45217	N	N	1726	N	N
150	20250304	121126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21650	-400	5	-1.81	524998625	24400	25.96	22100	22200	21050	28650	15450	22050	21514.27	0.39	684	23950	23000	22250	21300	20550	22625	20925	57	6600	500	14990	50	1	11467288	2483	-25.06	7.87	12	0.21	-864.00	2751.00	34550	20240223	-37.34	12360	20240909	75.16	29400	-26.36	20250204	19210	12.70	20250117	33650	-35.66	20240315	12360	75.16	20240909	0.63	N	402030	500	57 억	45217	N	N	1726	N	N
151	20250304	111129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21400	-650	5	-2.95	489115775	22733	24.19	22100	22200	21050	28650	15450	22050	21513.45	0.39	670	23950	23000	22250	21300	20550	22625	20925	57	6600	500	14990	50	1	11467288	2454	-24.77	7.78	12	0.20	-864.00	2751.00	34550	20240223	-38.06	12360	20240909	73.14	29400	-27.21	20250204	19210	11.40	20250117	33650	-36.40	20240315	12360	73.14	20240909	0.63	N	402030	500	57 억	45217	N	N	1726	N	N
152	20250304	101123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21550	-500	5	-2.27	345609250	16028	17.06	22100	22200	21050	28650	15450	22050	21559.97	0.39	701	23950	23000	22250	21300	20550	22625	20925	57	6600	500	14990	50	1	11467288	2471	-24.94	7.83	12	0.14	-864.00	2751.00	34550	20240223	-37.63	12360	20240909	74.35	29400	-26.70	20250204	19210	12.18	20250117	33650	-35.96	20240315	12360	74.35	20240909	0.63	N	402030	500	57 억	45217	N	N	1726	N	N
153	20250304	091120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21300	-750	5	-3.40	118673525	5466	5.82	22100	22200	21200	28650	15450	22050	21705.29	0.39	-171	23950	23000	22250	21300	20550	22625	20925	57	6600	500	14990	50	1	11467288	2443	-24.65	7.74	12	0.05	-864.00	2751.00	34550	20240223	-38.35	12360	20240909	72.33	29400	-27.55	20250204	19210	10.88	20250117	33650	-36.70	20240315	12360	72.33	20240909	0.63	N	402030	500	57 억	45217	N	N	1726	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History