KissMeData/089850/price/prices-20250301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250328	160729	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	6140	-30	5	-0.49	146526220	24088	256.80	6170	6220	6020	8020	4320	6170	6082.95	5.27	0	-10677	6290	6230	6170	6110	6050	6200	6080	74	1850	500	4440	10	1	14730199	904	4.81	0.71	12	0.16	1276.00	8679.00	11930	20240426	-48.53	6020	20250328	1.99	7210	-14.84	20250103	6020	1.99	20250328	20000	-69.30	20240329	6020	1.99	20250328	1.43	N	089850	500	73 억		776826	N	N	0	N	00	N
3	20250328	150732	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	6080	-90	5	-1.46	127869340	21040	224.31	6170	6220	6020	8020	4320	6170	6077.44	5.27	0	-9758	6290	6230	6170	6110	6050	6200	6080	74	1850	500	4440	10	1	14730199	896	4.76	0.70	12	0.14	1276.00	8679.00	11930	20240426	-49.04	6020	20250328	1.00	7210	-15.67	20250103	6020	1.00	20250328	20000	-69.60	20240329	6020	1.00	20250328	1.43	N	089850	500	73 억		776826	N	N	0	N	00	N
4	20250328	140733	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	6080	-90	5	-1.46	95476450	15685	167.22	6170	6220	6040	8020	4320	6170	6087.12	5.27	0	-8287	6290	6230	6170	6110	6050	6200	6080	74	1850	500	4440	10	1	14730199	896	4.76	0.70	12	0.11	1276.00	8679.00	11930	20240426	-49.04	6040	20250328	0.66	7210	-15.67	20250103	6040	0.66	20250328	20000	-69.60	20240329	6040	0.66	20250328	1.43	N	089850	500	73 억		776826	N	N	0	N	00	N
5	20250328	130733	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6090	-80	5	-1.30	78841830	12944	138.00	6170	6220	6060	8020	4320	6170	6090.99	5.27	0	-7157	6290	6230	6170	6110	6050	6200	6080	74	1850	500	4440	10	1	14730199	897	4.77	0.70	12	0.09	1276.00	8679.00	11930	20240426	-48.95	6050	20241209	0.66	7210	-15.53	20250103	6050	0.66	20250203	20000	-69.55	20240329	6050	0.66	20241209	1.43	N	089850	500	73 억		776826	N	N	0	N	00	N
6	20250328	120731	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6100	-70	5	-1.13	58758290	9638	102.75	6170	6220	6070	8020	4320	6170	6096.52	5.27	0	-5058	6290	6230	6170	6110	6050	6200	6080	74	1850	500	4440	10	1	14730199	899	4.78	0.70	12	0.07	1276.00	8679.00	11930	20240426	-48.87	6050	20241209	0.83	7210	-15.40	20250103	6050	0.83	20250203	20000	-69.50	20240329	6050	0.83	20241209	1.43	N	089850	500	73 억		776826	N	N	0	N	00	N
7	20250328	110728	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6100	-70	5	-1.13	47106750	7722	82.32	6170	6220	6070	8020	4320	6170	6100.33	5.27	0	-4506	6290	6230	6170	6110	6050	6200	6080	74	1850	500	4440	10	1	14730199	899	4.78	0.70	12	0.05	1276.00	8679.00	11930	20240426	-48.87	6050	20241209	0.83	7210	-15.40	20250103	6050	0.83	20250203	20000	-69.50	20240329	6050	0.83	20241209	1.43	N	089850	500	73 억		776826	N	N	0	N	00	N
8	20250328	100734	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6100	-70	5	-1.13	39401070	6459	68.86	6170	6220	6070	8020	4320	6170	6100.18	5.27	0	-4940	6290	6230	6170	6110	6050	6200	6080	74	1850	500	4440	10	1	14730199	899	4.78	0.70	12	0.04	1276.00	8679.00	11930	20240426	-48.87	6050	20241209	0.83	7210	-15.40	20250103	6050	0.83	20250203	20000	-69.50	20240329	6050	0.83	20241209	1.43	N	089850	500	73 억		776826	N	N	0	N	00	N
9	20250328	090739	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6090	-80	5	-1.30	4639630	758	8.08	6170	6220	6090	8020	4320	6170	6120.88	5.27	0	-699	6290	6230	6170	6110	6050	6200	6080	74	1850	500	4440	10	1	14730199	897	4.77	0.70	12	0.01	1276.00	8679.00	11930	20240426	-48.95	6050	20241209	0.66	7210	-15.53	20250103	6050	0.66	20250203	20000	-69.55	20240329	6050	0.66	20241209	1.43	N	089850	500	73 억		776826	N	N	0	N	00	N
10	20250327	161712	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6170	-20	5	-0.32	57807550	9380	103.47	6180	6230	6110	8040	4340	6190	6162.85	5.29	0	-3049	6263	6226	6193	6156	6123	6210	6140	74	1850	500	4450	10	1	14730199	909	4.84	0.71	12	0.06	1276.00	8679.00	11930	20240426	-48.28	6050	20241209	1.98	7210	-14.42	20250103	6050	1.98	20250203	20000	-69.15	20240329	6050	1.98	20241209	1.43	N	089850	500	73 억		779875	N	N	0	N	00	N
11	20250327	150731	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6170	-20	5	-0.32	53263300	8642	95.33	6180	6230	6110	8040	4340	6190	6163.31	5.29	0	-2761	6263	6226	6193	6156	6123	6210	6140	74	1850	500	4450	10	1	14730199	909	4.84	0.71	12	0.06	1276.00	8679.00	11930	20240426	-48.28	6050	20241209	1.98	7210	-14.42	20250103	6050	1.98	20250203	20000	-69.15	20240329	6050	1.98	20241209	1.43	N	089850	500	73 억		779875	N	N	0	N	00	N
12	20250327	140730	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6180	-10	5	-0.16	42408140	6877	75.86	6180	6230	6110	8040	4340	6190	6166.66	5.29	0	-2283	6263	6226	6193	6156	6123	6210	6140	74	1850	500	4450	10	1	14730199	910	4.84	0.71	12	0.05	1276.00	8679.00	11930	20240426	-48.20	6050	20241209	2.15	7210	-14.29	20250103	6050	2.15	20250203	20000	-69.10	20240329	6050	2.15	20241209	1.43	N	089850	500	73 억		779875	N	N	0	N	00	N
13	20250327	130728	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6190	0	3	0.00	31033000	5038	55.58	6180	6230	6110	8040	4340	6190	6159.79	5.29	0	-1785	6263	6226	6193	6156	6123	6210	6140	74	1850	500	4450	10	1	14730199	912	4.85	0.71	12	0.03	1276.00	8679.00	11930	20240426	-48.11	6050	20241209	2.31	7210	-14.15	20250103	6050	2.31	20250203	20000	-69.05	20240329	6050	2.31	20241209	1.43	N	089850	500	73 억		779875	N	N	0	N	00	N
14	20250327	120734	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6200	10	2	0.16	28262530	4589	50.62	6180	6230	6110	8040	4340	6190	6158.76	5.29	0	-1373	6263	6226	6193	6156	6123	6210	6140	74	1850	500	4450	10	1	14730199	913	4.86	0.71	12	0.03	1276.00	8679.00	11930	20240426	-48.03	6050	20241209	2.48	7210	-14.01	20250103	6050	2.48	20250203	20000	-69.00	20240329	6050	2.48	20241209	1.43	N	089850	500	73 억		779875	N	N	0	N	00	N
15	20250327	110732	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6130	-60	5	-0.97	23917730	3884	42.85	6180	6230	6110	8040	4340	6190	6158.01	5.29	0	-936	6263	6226	6193	6156	6123	6210	6140	74	1850	500	4450	10	1	14730199	903	4.80	0.71	12	0.03	1276.00	8679.00	11930	20240426	-48.62	6050	20241209	1.32	7210	-14.98	20250103	6050	1.32	20250203	20000	-69.35	20240329	6050	1.32	20241209	1.43	N	089850	500	73 억		779875	N	N	0	N	00	N
16	20250327	100727	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6200	10	2	0.16	6154820	997	11.00	6180	6230	6150	8040	4340	6190	6173.34	5.29	0	-131	6263	6226	6193	6156	6123	6210	6140	74	1850	500	4450	10	1	14730199	913	4.86	0.71	12	0.01	1276.00	8679.00	11930	20240426	-48.03	6050	20241209	2.48	7210	-14.01	20250103	6050	2.48	20250203	20000	-69.00	20240329	6050	2.48	20241209	1.43	N	089850	500	73 억		779875	N	N	0	N	00	N
17	20250327	090732	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6160	-30	5	-0.48	1207480	196	2.16	6180	6180	6150	8040	4340	6190	6160.61	5.29	0	-193	6263	6226	6193	6156	6123	6210	6140	74	1850	500	4450	10	1	14730199	907	4.83	0.71	12	0.00	1276.00	8679.00	11930	20240426	-48.37	6050	20241209	1.82	7210	-14.56	20250103	6050	1.82	20250203	20000	-69.20	20240329	6050	1.82	20241209	1.43	N	089850	500	73 억		779875	N	N	0	N	00	N
18	20250326	160722	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6190	-10	5	-0.16	56129695	9064	46.93	6200	6230	6160	8060	4340	6200	6192.61	5.28	0	-2541	6346	6272	6216	6142	6086	6265	6135	74	1860	500	4460	10	1	14730199	912	4.85	0.71	12	0.06	1276.00	8679.00	11930	20240426	-48.11	6050	20241209	2.31	7210	-14.15	20250103	6050	2.31	20250203	20000	-69.05	20240329	6050	2.31	20241209	1.44	N	089850	500	73 억		778420	N	N	0	N	00	N
19	20250326	150724	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6200	0	3	0.00	49247955	7953	41.18	6200	6230	6160	8060	4340	6200	6192.37	5.28	0	-2307	6346	6272	6216	6142	6086	6265	6135	74	1860	500	4460	10	1	14730199	913	4.86	0.71	12	0.05	1276.00	8679.00	11930	20240426	-48.03	6050	20241209	2.48	7210	-14.01	20250103	6050	2.48	20250203	20000	-69.00	20240329	6050	2.48	20241209	1.44	N	089850	500	73 억		778420	N	N	0	N	00	N
20	20250326	140724	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6210	10	2	0.16	44654015	7213	37.35	6200	6230	6160	8060	4340	6200	6190.77	5.28	0	-1907	6346	6272	6216	6142	6086	6265	6135	74	1860	500	4460	10	1	14730199	915	4.87	0.72	12	0.05	1276.00	8679.00	11930	20240426	-47.95	6050	20241209	2.64	7210	-13.87	20250103	6050	2.64	20250203	20000	-68.95	20240329	6050	2.64	20241209	1.44	N	089850	500	73 억		778420	N	N	0	N	00	N
21	20250326	130726	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6220	20	2	0.32	28382995	4590	23.77	6200	6230	6160	8060	4340	6200	6183.66	5.28	0	-1517	6346	6272	6216	6142	6086	6265	6135	74	1860	500	4460	10	1	14730199	916	4.87	0.72	12	0.03	1276.00	8679.00	11930	20240426	-47.86	6050	20241209	2.81	7210	-13.73	20250103	6050	2.81	20250203	20000	-68.90	20240329	6050	2.81	20241209	1.44	N	089850	500	73 억		778420	N	N	0	N	00	N
22	20250326	120728	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6220	20	2	0.32	26724420	4323	22.38	6200	6230	6160	8060	4340	6200	6181.92	5.28	0	-1431	6346	6272	6216	6142	6086	6265	6135	74	1860	500	4460	10	1	14730199	916	4.87	0.72	12	0.03	1276.00	8679.00	11930	20240426	-47.86	6050	20241209	2.81	7210	-13.73	20250103	6050	2.81	20250203	20000	-68.90	20240329	6050	2.81	20241209	1.44	N	089850	500	73 억		778420	N	N	0	N	00	N
23	20250326	110725	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6230	30	2	0.48	25703690	4159	21.53	6200	6230	6160	8060	4340	6200	6180.26	5.28	0	-1346	6346	6272	6216	6142	6086	6265	6135	74	1860	500	4460	10	1	14730199	918	4.88	0.72	12	0.03	1276.00	8679.00	11930	20240426	-47.78	6050	20241209	2.98	7210	-13.59	20250103	6050	2.98	20250203	20000	-68.85	20240329	6050	2.98	20241209	1.44	N	089850	500	73 억		778420	N	N	0	N	00	N
24	20250326	100726	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6190	-10	5	-0.16	22700960	3675	19.03	6200	6210	6160	8060	4340	6200	6177.13	5.28	0	-1296	6346	6272	6216	6142	6086	6265	6135	74	1860	500	4460	10	1	14730199	912	4.85	0.71	12	0.02	1276.00	8679.00	11930	20240426	-48.11	6050	20241209	2.31	7210	-14.15	20250103	6050	2.31	20250203	20000	-69.05	20240329	6050	2.31	20241209	1.44	N	089850	500	73 억		778420	N	N	0	N	00	N
25	20250326	090726	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6200	0	3	0.00	953460	154	0.80	6200	6200	6180	8060	4340	6200	6191.30	5.28	0	-32	6346	6272	6216	6142	6086	6265	6135	74	1860	500	4460	10	1	14730199	913	4.86	0.71	12	0.00	1276.00	8679.00	11930	20240426	-48.03	6050	20241209	2.48	7210	-14.01	20250103	6050	2.48	20250203	20000	-69.00	20240329	6050	2.48	20241209	1.44	N	089850	500	73 억		778420	N	N	0	N	00	N
26	20250325	160721	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6200	-40	5	-0.64	120137945	19314	237.27	6200	6290	6160	8110	4370	6240	6220.36	5.27	0	-319	6333	6286	6213	6166	6093	6310	6190	74	1870	500	4490	10	1	14730199	913	4.86	0.71	12	0.13	1276.00	8679.00	11930	20240426	-48.03	6050	20241209	2.48	7210	-14.01	20250103	6050	2.48	20250203	20000	-69.00	20240329	6050	2.48	20241209	1.44	N	089850	500	73 억		776350	N	N	0	N	00	N
27	20250325	150722	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6180	-60	5	-0.96	109114655	17535	215.42	6200	6290	6160	8110	4370	6240	6222.68	5.27	0	-45	6333	6286	6213	6166	6093	6310	6190	74	1870	500	4490	10	1	14730199	910	4.84	0.71	12	0.12	1276.00	8679.00	11930	20240426	-48.20	6050	20241209	2.15	7210	-14.29	20250103	6050	2.15	20250203	20000	-69.10	20240329	6050	2.15	20241209	1.44	N	089850	500	73 억		776350	N	N	0	N	00	N
28	20250325	140720	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6200	-40	5	-0.64	96918140	15562	191.18	6200	6290	6200	8110	4370	6240	6227.87	5.27	0	-495	6333	6286	6213	6166	6093	6310	6190	74	1870	500	4490	10	1	14730199	913	4.86	0.71	12	0.11	1276.00	8679.00	11930	20240426	-48.03	6050	20241209	2.48	7210	-14.01	20250103	6050	2.48	20250203	20000	-69.00	20240329	6050	2.48	20241209	1.44	N	089850	500	73 억		776350	N	N	0	N	00	N
29	20250325	130720	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6240	0	3	0.00	66405840	10643	130.75	6200	6290	6200	8110	4370	6240	6239.39	5.27	0	-482	6333	6286	6213	6166	6093	6310	6190	74	1870	500	4490	10	1	14730199	919	4.89	0.72	12	0.07	1276.00	8679.00	11930	20240426	-47.69	6050	20241209	3.14	7210	-13.45	20250103	6050	3.14	20250203	20000	-68.80	20240329	6050	3.14	20241209	1.44	N	089850	500	73 억		776350	N	N	0	N	00	N
30	20250325	120721	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6220	-20	5	-0.32	62846790	10072	123.73	6200	6290	6200	8110	4370	6240	6239.75	5.27	0	16	6333	6286	6213	6166	6093	6310	6190	74	1870	500	4490	10	1	14730199	916	4.87	0.72	12	0.07	1276.00	8679.00	11930	20240426	-47.86	6050	20241209	2.81	7210	-13.73	20250103	6050	2.81	20250203	20000	-68.90	20240329	6050	2.81	20241209	1.44	N	089850	500	73 억		776350	N	N	0	N	00	N
31	20250325	110720	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6280	40	2	0.64	37829690	6048	74.30	6200	6290	6200	8110	4370	6240	6254.91	5.27	0	274	6333	6286	6213	6166	6093	6310	6190	74	1870	500	4490	10	1	14730199	925	4.92	0.72	12	0.04	1276.00	8679.00	11930	20240426	-47.36	6050	20241209	3.80	7210	-12.90	20250103	6050	3.80	20250203	20000	-68.60	20240329	6050	3.80	20241209	1.44	N	089850	500	73 억		776350	N	N	0	N	00	N
32	20250325	100730	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6230	-10	5	-0.16	11206190	1793	22.03	6200	6290	6200	8110	4370	6240	6249.97	5.27	0	-699	6333	6286	6213	6166	6093	6310	6190	74	1870	500	4490	10	1	14730199	918	4.88	0.72	12	0.01	1276.00	8679.00	11930	20240426	-47.78	6050	20241209	2.98	7210	-13.59	20250103	6050	2.98	20250203	20000	-68.85	20240329	6050	2.98	20241209	1.44	N	089850	500	73 억		776350	N	N	0	N	00	N
33	20250325	090726	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6290	50	2	0.80	1961280	314	3.86	6200	6290	6200	8110	4370	6240	6246.11	5.27	0	-17	6333	6286	6213	6166	6093	6310	6190	74	1870	500	4490	10	1	14730199	927	4.93	0.72	12	0.00	1276.00	8679.00	11930	20240426	-47.28	6050	20241209	3.97	7210	-12.76	20250103	6050	3.97	20250203	20000	-68.55	20240329	6050	3.97	20241209	1.44	N	089850	500	73 억		776350	N	N	0	N	00	N
34	20250324	160719	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6240	30	2	0.48	50529820	8139	28.14	6140	6260	6140	8070	4350	6210	6208.36	5.28	0	-1020	6350	6280	6180	6110	6010	6230	6060	74	1860	500	4470	10	1	14730199	919	4.89	0.72	12	0.06	1276.00	8679.00	11930	20240426	-47.69	6050	20241209	3.14	7210	-13.45	20250103	6050	3.14	20250203	20000	-68.80	20240329	6050	3.14	20241209	1.44	N	089850	500	73 억		778153	N	N	0	N	00	N
35	20250324	150724	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6230	20	2	0.32	45009680	7253	25.08	6140	6260	6140	8070	4350	6210	6205.66	5.28	0	-655	6350	6280	6180	6110	6010	6230	6060	74	1860	500	4470	10	1	14730199	918	4.88	0.72	12	0.05	1276.00	8679.00	11930	20240426	-47.78	6050	20241209	2.98	7210	-13.59	20250103	6050	2.98	20250203	20000	-68.85	20240329	6050	2.98	20241209	1.44	N	089850	500	73 억		778153	N	N	0	N	00	N
36	20250324	140723	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6210	0	3	0.00	36354840	5863	20.27	6140	6260	6140	8070	4350	6210	6200.72	5.28	0	-749	6350	6280	6180	6110	6010	6230	6060	74	1860	500	4470	10	1	14730199	915	4.87	0.72	12	0.04	1276.00	8679.00	11930	20240426	-47.95	6050	20241209	2.64	7210	-13.87	20250103	6050	2.64	20250203	20000	-68.95	20240329	6050	2.64	20241209	1.44	N	089850	500	73 억		778153	N	N	0	N	00	N
37	20250324	130724	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6220	10	2	0.16	23886830	3856	13.33	6140	6260	6140	8070	4350	6210	6194.72	5.28	0	-704	6350	6280	6180	6110	6010	6230	6060	74	1860	500	4470	10	1	14730199	916	4.87	0.72	12	0.03	1276.00	8679.00	11930	20240426	-47.86	6050	20241209	2.81	7210	-13.73	20250103	6050	2.81	20250203	20000	-68.90	20240329	6050	2.81	20241209	1.44	N	089850	500	73 억		778153	N	N	0	N	00	N
38	20250324	120724	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6240	30	2	0.48	16699700	2699	9.33	6140	6260	6140	8070	4350	6210	6187.37	5.28	0	-669	6350	6280	6180	6110	6010	6230	6060	74	1860	500	4470	10	1	14730199	919	4.89	0.72	12	0.02	1276.00	8679.00	11930	20240426	-47.69	6050	20241209	3.14	7210	-13.45	20250103	6050	3.14	20250203	20000	-68.80	20240329	6050	3.14	20241209	1.44	N	089850	500	73 억		778153	N	N	0	N	00	N
39	20250324	110723	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6220	10	2	0.16	16307210	2636	9.11	6140	6260	6140	8070	4350	6210	6186.35	5.28	0	-642	6350	6280	6180	6110	6010	6230	6060	74	1860	500	4470	10	1	14730199	916	4.87	0.72	12	0.02	1276.00	8679.00	11930	20240426	-47.86	6050	20241209	2.81	7210	-13.73	20250103	6050	2.81	20250203	20000	-68.90	20240329	6050	2.81	20241209	1.44	N	089850	500	73 억		778153	N	N	0	N	00	N
40	20250324	100720	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6220	10	2	0.16	13620470	2204	7.62	6140	6260	6140	8070	4350	6210	6179.89	5.28	0	-661	6350	6280	6180	6110	6010	6230	6060	74	1860	500	4470	10	1	14730199	916	4.87	0.72	12	0.01	1276.00	8679.00	11930	20240426	-47.86	6050	20241209	2.81	7210	-13.73	20250103	6050	2.81	20250203	20000	-68.90	20240329	6050	2.81	20241209	1.44	N	089850	500	73 억		778153	N	N	0	N	00	N
41	20250324	090723	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6160	-50	5	-0.81	7262020	1179	4.08	6140	6210	6140	8070	4350	6210	6159.47	5.28	0	-560	6350	6280	6180	6110	6010	6230	6060	74	1860	500	4470	10	1	14730199	907	4.83	0.71	12	0.01	1276.00	8679.00	11930	20240426	-48.37	6050	20241209	1.82	7210	-14.56	20250103	6050	1.82	20250203	20000	-69.20	20240329	6050	1.82	20241209	1.44	N	089850	500	73 억		778153	N	N	0	N	00	N
42	20250321	160737	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6210	-70	5	-1.11	178289620	28923	109.89	6240	6250	6080	8160	4400	6280	6164.20	5.30	0	-6423	6413	6346	6273	6206	6133	6310	6170	74	1880	500	4520	10	1	14730199	915	4.87	0.72	12	0.20	1276.00	8679.00	11930	20240426	-47.95	6050	20241209	2.64	7210	-13.87	20250103	6050	2.64	20250203	20000	-68.95	20240329	6050	2.64	20241209	1.45	N	089850	500	73 억		780933	N	N	0	N	00	N
43	20250321	150722	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6200	-80	5	-1.27	170033880	27591	104.83	6240	6250	6080	8160	4400	6280	6162.66	5.30	0	-5935	6413	6346	6273	6206	6133	6310	6170	74	1880	500	4520	10	1	14730199	913	4.86	0.71	12	0.19	1276.00	8679.00	11930	20240426	-48.03	6050	20241209	2.48	7210	-14.01	20250103	6050	2.48	20250203	20000	-69.00	20240329	6050	2.48	20241209	1.45	N	089850	500	73 억		780933	N	N	0	N	00	N
44	20250321	140722	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6170	-110	5	-1.75	152081060	24688	93.80	6240	6250	6080	8160	4400	6280	6160.12	5.30	0	-4346	6413	6346	6273	6206	6133	6310	6170	74	1880	500	4520	10	1	14730199	909	4.84	0.71	12	0.17	1276.00	8679.00	11930	20240426	-48.28	6050	20241209	1.98	7210	-14.42	20250103	6050	1.98	20250203	20000	-69.15	20240329	6050	1.98	20241209	1.45	N	089850	500	73 억		780933	N	N	0	N	00	N
45	20250321	130722	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6170	-110	5	-1.75	147882505	24008	91.21	6240	6250	6080	8160	4400	6280	6159.72	5.30	0	-4113	6413	6346	6273	6206	6133	6310	6170	74	1880	500	4520	10	1	14730199	909	4.84	0.71	12	0.16	1276.00	8679.00	11930	20240426	-48.28	6050	20241209	1.98	7210	-14.42	20250103	6050	1.98	20250203	20000	-69.15	20240329	6050	1.98	20241209	1.45	N	089850	500	73 억		780933	N	N	0	N	00	N
46	20250321	120723	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6190	-90	5	-1.43	111228190	18074	68.67	6240	6250	6080	8160	4400	6280	6154.04	5.30	0	-4755	6413	6346	6273	6206	6133	6310	6170	74	1880	500	4520	10	1	14730199	912	4.85	0.71	12	0.12	1276.00	8679.00	11930	20240426	-48.11	6050	20241209	2.31	7210	-14.15	20250103	6050	2.31	20250203	20000	-69.05	20240329	6050	2.31	20241209	1.45	N	089850	500	73 억		780933	N	N	0	N	00	N
47	20250321	110722	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6170	-110	5	-1.75	100563770	16347	62.11	6240	6250	6080	8160	4400	6280	6151.82	5.30	0	-4643	6413	6346	6273	6206	6133	6310	6170	74	1880	500	4520	10	1	14730199	909	4.84	0.71	12	0.11	1276.00	8679.00	11930	20240426	-48.28	6050	20241209	1.98	7210	-14.42	20250103	6050	1.98	20250203	20000	-69.15	20240329	6050	1.98	20241209	1.45	N	089850	500	73 억		780933	N	N	0	N	00	N
48	20250321	100724	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6140	-140	5	-2.23	77976120	12657	48.09	6240	6250	6100	8160	4400	6280	6160.71	5.30	0	-5127	6413	6346	6273	6206	6133	6310	6170	74	1880	500	4520	10	1	14730199	904	4.81	0.71	12	0.09	1276.00	8679.00	11930	20240426	-48.53	6050	20241209	1.49	7210	-14.84	20250103	6050	1.49	20250203	20000	-69.30	20240329	6050	1.49	20241209	1.45	N	089850	500	73 억		780933	N	N	0	N	00	N
49	20250321	090726	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6230	-50	5	-0.80	1271780	204	0.78	6240	6250	6230	8160	4400	6280	6234.22	5.30	0	-120	6413	6346	6273	6206	6133	6310	6170	74	1880	500	4520	10	1	14730199	918	4.88	0.72	12	0.00	1276.00	8679.00	11930	20240426	-47.78	6050	20241209	2.98	7210	-13.59	20250103	6050	2.98	20250203	20000	-68.85	20240329	6050	2.98	20241209	1.45	N	089850	500	73 억		780933	N	N	0	N	00	N
50	20250320	161206	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6280	30	2	0.48	159376575	25431	58.07	6340	6340	6200	8120	4380	6250	6267.02	5.28	0	5033	6416	6332	6256	6172	6096	6295	6135	74	1870	500	4500	10	1	14730199	925	4.92	0.72	12	0.17	1276.00	8679.00	11930	20240426	-47.36	6050	20241209	3.80	7210	-12.90	20250103	6050	3.80	20250203	20000	-68.60	20240329	6050	3.80	20241209	1.48	N	089850	500	73 억		777469	N	N	0	N	00	N
51	20250320	150721	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6240	-10	5	-0.16	148899115	23757	54.25	6340	6340	6200	8120	4380	6250	6267.59	5.28	0	5821	6416	6332	6256	6172	6096	6295	6135	74	1870	500	4500	10	1	14730199	919	4.89	0.72	12	0.16	1276.00	8679.00	11930	20240426	-47.69	6050	20241209	3.14	7210	-13.45	20250103	6050	3.14	20250203	20000	-68.80	20240329	6050	3.14	20241209	1.48	N	089850	500	73 억		777469	N	N	0	N	00	N
52	20250320	140724	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6260	10	2	0.16	118318770	18845	43.03	6340	6340	6250	8120	4380	6250	6278.52	5.28	0	5719	6416	6332	6256	6172	6096	6295	6135	74	1870	500	4500	10	1	14730199	922	4.91	0.72	12	0.13	1276.00	8679.00	11930	20240426	-47.53	6050	20241209	3.47	7210	-13.18	20250103	6050	3.47	20250203	20000	-68.70	20240329	6050	3.47	20241209	1.48	N	089850	500	73 억		777469	N	N	0	N	00	N
53	20250320	130723	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6290	40	2	0.64	110602750	17612	40.22	6340	6340	6250	8120	4380	6250	6279.97	5.28	0	5459	6416	6332	6256	6172	6096	6295	6135	74	1870	500	4500	10	1	14730199	927	4.93	0.72	12	0.12	1276.00	8679.00	11930	20240426	-47.28	6050	20241209	3.97	7210	-12.76	20250103	6050	3.97	20250203	20000	-68.55	20240329	6050	3.97	20241209	1.48	N	089850	500	73 억		777469	N	N	0	N	00	N
54	20250320	120720	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6310	60	2	0.96	89761190	14288	32.63	6340	6340	6250	8120	4380	6250	6282.28	5.28	0	5205	6416	6332	6256	6172	6096	6295	6135	74	1870	500	4500	10	1	14730199	929	4.95	0.73	12	0.10	1276.00	8679.00	11930	20240426	-47.11	6050	20241209	4.30	7210	-12.48	20250103	6050	4.30	20250203	20000	-68.45	20240329	6050	4.30	20241209	1.48	N	089850	500	73 억		777469	N	N	0	N	00	N
55	20250320	110722	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6280	30	2	0.48	49352500	7868	17.97	6340	6340	6250	8120	4380	6250	6272.56	5.28	0	195	6416	6332	6256	6172	6096	6295	6135	74	1870	500	4500	10	1	14730199	925	4.92	0.72	12	0.05	1276.00	8679.00	11930	20240426	-47.36	6050	20241209	3.80	7210	-12.90	20250103	6050	3.80	20250203	20000	-68.60	20240329	6050	3.80	20241209	1.48	N	089850	500	73 억		777469	N	N	0	N	00	N
56	20250320	100719	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6290	40	2	0.64	31145840	4967	11.34	6340	6340	6250	8120	4380	6250	6270.55	5.28	0	-1446	6416	6332	6256	6172	6096	6295	6135	74	1870	500	4500	10	1	14730199	927	4.93	0.72	12	0.03	1276.00	8679.00	11930	20240426	-47.28	6050	20241209	3.97	7210	-12.76	20250103	6050	3.97	20250203	20000	-68.55	20240329	6050	3.97	20241209	1.48	N	089850	500	73 억		777469	N	N	0	N	00	N
57	20250320	090723	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6280	30	2	0.48	715300	113	0.26	6340	6340	6260	8120	4380	6250	6330.09	5.28	0	-13	6416	6332	6256	6172	6096	6295	6135	74	1870	500	4500	10	1	14730199	925	4.92	0.72	12	0.00	1276.00	8679.00	11930	20240426	-47.36	6050	20241209	3.80	7210	-12.90	20250103	6050	3.80	20250203	20000	-68.60	20240329	6050	3.80	20241209	1.48	N	089850	500	73 억		777469	N	N	0	N	00	N
58	20250319	160718	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6250	-30	5	-0.48	192036235	30738	126.05	6280	6340	6180	8160	4400	6280	6247.52	5.23	0	6774	6453	6366	6283	6196	6113	6365	6195	74	1880	500	4520	10	1	14730199	921	4.90	0.72	12	0.21	1276.00	8679.00	11930	20240426	-47.61	6050	20241209	3.31	7210	-13.31	20250103	6050	3.31	20250203	20000	-68.75	20240329	6050	3.31	20241209	1.49	N	089850	500	73 억		770695	N	N	0	N	00	N
59	20250319	150719	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6220	-60	5	-0.96	170390765	27261	111.79	6280	6340	6180	8160	4400	6280	6250.35	5.23	0	6522	6453	6366	6283	6196	6113	6365	6195	74	1880	500	4520	10	1	14730199	916	4.87	0.72	12	0.19	1276.00	8679.00	11930	20240426	-47.86	6050	20241209	2.81	7210	-13.73	20250103	6050	2.81	20250203	20000	-68.90	20240329	6050	2.81	20241209	1.49	N	089850	500	73 억		770695	N	N	0	N	00	N
60	20250319	140721	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6280	0	3	0.00	77153220	12288	50.39	6280	6340	6250	8160	4400	6280	6278.75	5.23	0	3129	6453	6366	6283	6196	6113	6365	6195	74	1880	500	4520	10	1	14730199	925	4.92	0.72	12	0.08	1276.00	8679.00	11930	20240426	-47.36	6050	20241209	3.80	7210	-12.90	20250103	6050	3.80	20250203	20000	-68.60	20240329	6050	3.80	20241209	1.49	N	089850	500	73 억		770695	N	N	0	N	00	N
61	20250319	130719	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6290	10	2	0.16	65145150	10375	42.54	6280	6340	6250	8160	4400	6280	6279.05	5.23	0	2523	6453	6366	6283	6196	6113	6365	6195	74	1880	500	4520	10	1	14730199	927	4.93	0.72	12	0.07	1276.00	8679.00	11930	20240426	-47.28	6050	20241209	3.97	7210	-12.76	20250103	6050	3.97	20250203	20000	-68.55	20240329	6050	3.97	20241209	1.49	N	089850	500	73 억		770695	N	N	0	N	00	N
62	20250319	120719	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6280	0	3	0.00	52849120	8418	34.52	6280	6340	6250	8160	4400	6280	6278.11	5.23	0	1638	6453	6366	6283	6196	6113	6365	6195	74	1880	500	4520	10	1	14730199	925	4.92	0.72	12	0.06	1276.00	8679.00	11930	20240426	-47.36	6050	20241209	3.80	7210	-12.90	20250103	6050	3.80	20250203	20000	-68.60	20240329	6050	3.80	20241209	1.49	N	089850	500	73 억		770695	N	N	0	N	00	N
63	20250319	110719	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6290	10	2	0.16	47421440	7554	30.98	6280	6340	6250	8160	4400	6280	6277.66	5.23	0	1625	6453	6366	6283	6196	6113	6365	6195	74	1880	500	4520	10	1	14730199	927	4.93	0.72	12	0.05	1276.00	8679.00	11930	20240426	-47.28	6050	20241209	3.97	7210	-12.76	20250103	6050	3.97	20250203	20000	-68.55	20240329	6050	3.97	20241209	1.49	N	089850	500	73 억		770695	N	N	0	N	00	N
64	20250319	100720	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6290	10	2	0.16	43107450	6867	28.16	6280	6340	6250	8160	4400	6280	6277.48	5.23	0	1668	6453	6366	6283	6196	6113	6365	6195	74	1880	500	4520	10	1	14730199	927	4.93	0.72	12	0.05	1276.00	8679.00	11930	20240426	-47.28	6050	20241209	3.97	7210	-12.76	20250103	6050	3.97	20250203	20000	-68.55	20240329	6050	3.97	20241209	1.49	N	089850	500	73 억		770695	N	N	0	N	00	N
65	20250319	090722	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6270	-10	5	-0.16	1855000	296	1.21	6280	6280	6250	8160	4400	6280	6266.89	5.23	0	11	6453	6366	6283	6196	6113	6365	6195	74	1880	500	4520	10	1	14730199	924	4.91	0.72	12	0.00	1276.00	8679.00	11930	20240426	-47.44	6050	20241209	3.64	7210	-13.04	20250103	6050	3.64	20250203	20000	-68.65	20240329	6050	3.64	20241209	1.49	N	089850	500	73 억		770695	N	N	0	N	00	N
66	20250318	160716	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6280	-40	5	-0.63	152531000	24386	188.85	6280	6370	6200	8210	4430	6320	6254.86	4.57	0	-3007	6426	6372	6326	6272	6226	6350	6250	74	1890	500	4550	10	1	14730199	925	4.92	0.72	12	0.17	1276.00	8679.00	11930	20240426	-47.36	6050	20241209	3.80	7210	-12.90	20250103	6050	3.80	20250203	20000	-68.60	20240329	6050	3.80	20241209	1.49	N	089850	500	73 억		673702	N	N	0	N	00	N
67	20250318	150719	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6240	-80	5	-1.27	137142300	21930	169.83	6280	6370	6200	8210	4430	6320	6253.64	4.57	0	-2285	6426	6372	6326	6272	6226	6350	6250	74	1890	500	4550	10	1	14730199	919	4.89	0.72	12	0.15	1276.00	8679.00	11930	20240426	-47.69	6050	20241209	3.14	7210	-13.45	20250103	6050	3.14	20250203	20000	-68.80	20240329	6050	3.14	20241209	1.49	N	089850	500	73 억		673702	N	N	0	N	00	N
68	20250318	140718	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6250	-70	5	-1.11	80724510	12866	99.64	6280	6370	6240	8210	4430	6320	6274.25	4.57	0	-2022	6426	6372	6326	6272	6226	6350	6250	74	1890	500	4550	10	1	14730199	921	4.90	0.72	12	0.09	1276.00	8679.00	11930	20240426	-47.61	6050	20241209	3.31	7210	-13.31	20250103	6050	3.31	20250203	20000	-68.75	20240329	6050	3.31	20241209	1.49	N	089850	500	73 억		673702	N	N	0	N	00	N
69	20250318	130716	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6290	-30	5	-0.47	62153160	9896	76.64	6280	6370	6240	8210	4430	6320	6280.63	4.57	0	-1801	6426	6372	6326	6272	6226	6350	6250	74	1890	500	4550	10	1	14730199	927	4.93	0.72	12	0.07	1276.00	8679.00	11930	20240426	-47.28	6050	20241209	3.97	7210	-12.76	20250103	6050	3.97	20250203	20000	-68.55	20240329	6050	3.97	20241209	1.49	N	089850	500	73 억		673702	N	N	0	N	00	N
70	20250318	120717	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6280	-40	5	-0.63	61517870	9795	75.85	6280	6370	6240	8210	4430	6320	6280.54	4.57	0	-1701	6426	6372	6326	6272	6226	6350	6250	74	1890	500	4550	10	1	14730199	925	4.92	0.72	12	0.07	1276.00	8679.00	11930	20240426	-47.36	6050	20241209	3.80	7210	-12.90	20250103	6050	3.80	20250203	20000	-68.60	20240329	6050	3.80	20241209	1.49	N	089850	500	73 억		673702	N	N	0	N	00	N
71	20250318	110715	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6260	-60	5	-0.95	48788420	7769	60.16	6280	6370	6240	8210	4430	6320	6279.88	4.57	0	-1137	6426	6372	6326	6272	6226	6350	6250	74	1890	500	4550	10	1	14730199	922	4.91	0.72	12	0.05	1276.00	8679.00	11930	20240426	-47.53	6050	20241209	3.47	7210	-13.18	20250103	6050	3.47	20250203	20000	-68.70	20240329	6050	3.47	20241209	1.49	N	089850	500	73 억		673702	N	N	0	N	00	N
72	20250318	100718	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6300	-20	5	-0.32	29877820	4760	36.86	6280	6370	6240	8210	4430	6320	6276.85	4.57	0	-731	6426	6372	6326	6272	6226	6350	6250	74	1890	500	4550	10	1	14730199	928	4.94	0.73	12	0.03	1276.00	8679.00	11930	20240426	-47.19	6050	20241209	4.13	7210	-12.62	20250103	6050	4.13	20250203	20000	-68.50	20240329	6050	4.13	20241209	1.49	N	089850	500	73 억		673702	N	N	0	N	00	N
73	20250318	090720	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6310	-10	5	-0.16	17457370	2793	21.63	6280	6330	6240	8210	4430	6320	6250.40	4.57	0	985	6426	6372	6326	6272	6226	6350	6250	74	1890	500	4550	10	1	14730199	929	4.95	0.73	12	0.02	1276.00	8679.00	11930	20240426	-47.11	6050	20241209	4.30	7210	-12.48	20250103	6050	4.30	20250203	20000	-68.45	20240329	6050	4.30	20241209	1.49	N	089850	500	73 억		673702	N	N	0	N	00	N
74	20250317	160715	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6320	-30	5	-0.47	81202560	12831	76.24	6350	6380	6280	8250	4450	6350	6328.62	4.55	0	3041	6443	6396	6313	6266	6183	6420	6290	74	1900	500	4570	10	1	14730199	931	4.95	0.73	12	0.09	1276.00	8679.00	11930	20240426	-47.02	6050	20241209	4.46	7210	-12.34	20250103	6050	4.46	20250203	20000	-68.40	20240329	6050	4.46	20241209	1.49	N	089850	500	73 억		670660	N	N	0	N	00	N
75	20250317	150714	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6320	-30	5	-0.47	78213270	12358	73.43	6350	6380	6280	8250	4450	6350	6328.96	4.55	0	2991	6443	6396	6313	6266	6183	6420	6290	74	1900	500	4570	10	1	14730199	931	4.95	0.73	12	0.08	1276.00	8679.00	11930	20240426	-47.02	6050	20241209	4.46	7210	-12.34	20250103	6050	4.46	20250203	20000	-68.40	20240329	6050	4.46	20241209	1.49	N	089850	500	73 억		670660	N	N	0	N	00	N
76	20250317	140716	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6320	-30	5	-0.47	72358200	11433	67.93	6350	6380	6280	8250	4450	6350	6328.89	4.55	0	2627	6443	6396	6313	6266	6183	6420	6290	74	1900	500	4570	10	1	14730199	931	4.95	0.73	12	0.08	1276.00	8679.00	11930	20240426	-47.02	6050	20241209	4.46	7210	-12.34	20250103	6050	4.46	20250203	20000	-68.40	20240329	6050	4.46	20241209	1.49	N	089850	500	73 억		670660	N	N	0	N	00	N
77	20250317	130715	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6380	30	2	0.47	58551580	9252	54.97	6350	6380	6280	8250	4450	6350	6328.53	4.55	0	1861	6443	6396	6313	6266	6183	6420	6290	74	1900	500	4570	10	1	14730199	940	5.00	0.74	12	0.06	1276.00	8679.00	11930	20240426	-46.52	6050	20241209	5.45	7210	-11.51	20250103	6050	5.45	20250203	20000	-68.10	20240329	6050	5.45	20241209	1.49	N	089850	500	73 억		670660	N	N	0	N	00	N
78	20250317	120714	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6370	20	2	0.31	39373460	6235	37.05	6350	6380	6280	8250	4450	6350	6314.91	4.55	0	3769	6443	6396	6313	6266	6183	6420	6290	74	1900	500	4570	10	1	14730199	938	4.99	0.73	12	0.04	1276.00	8679.00	11930	20240426	-46.61	6050	20241209	5.29	7210	-11.65	20250103	6050	5.29	20250203	20000	-68.15	20240329	6050	5.29	20241209	1.49	N	089850	500	73 억		670660	N	N	0	N	00	N
79	20250317	110716	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6350	0	3	0.00	37986040	6017	35.75	6350	6380	6280	8250	4450	6350	6313.12	4.55	0	3828	6443	6396	6313	6266	6183	6420	6290	74	1900	500	4570	10	1	14730199	935	4.98	0.73	12	0.04	1276.00	8679.00	11930	20240426	-46.77	6050	20241209	4.96	7210	-11.93	20250103	6050	4.96	20250203	20000	-68.25	20240329	6050	4.96	20241209	1.49	N	089850	500	73 억		670660	N	N	0	N	00	N
80	20250317	100715	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6340	-10	5	-0.16	34439580	5458	32.43	6350	6380	6280	8250	4450	6350	6309.93	4.55	0	3675	6443	6396	6313	6266	6183	6420	6290	74	1900	500	4570	10	1	14730199	934	4.97	0.73	12	0.04	1276.00	8679.00	11930	20240426	-46.86	6050	20241209	4.79	7210	-12.07	20250103	6050	4.79	20250203	20000	-68.30	20240329	6050	4.79	20241209	1.49	N	089850	500	73 억		670660	N	N	0	N	00	N
81	20250317	090716	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6350	0	3	0.00	171440	27	0.16	6350	6350	6340	8250	4450	6350	6349.63	4.55	0	-4	6443	6396	6313	6266	6183	6420	6290	74	1900	500	4570	10	1	14730199	935	4.98	0.73	12	0.00	1276.00	8679.00	11930	20240426	-46.77	6050	20241209	4.96	7210	-11.93	20250103	6050	4.96	20250203	20000	-68.25	20240329	6050	4.96	20241209	1.49	N	089850	500	73 억		670660	N	N	0	N	00	N
82	20250314	160713	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6350	90	2	1.44	105567890	16829	91.88	6280	6360	6230	8130	4390	6260	6272.82	4.50	0	7881	6380	6320	6250	6190	6120	6285	6155	74	1870	500	4500	10	1	14730199	935	4.98	0.73	12	0.11	1276.00	8679.00	11930	20240426	-46.77	6050	20241209	4.96	7210	-11.93	20250103	6050	4.96	20250203	20000	-68.25	20240329	6050	4.96	20241209	1.48	N	089850	500	73 억		662778	N	N	0	N	00	N
83	20250314	150717	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6300	40	2	0.64	99158710	15816	86.35	6280	6340	6230	8130	4390	6260	6269.52	4.50	0	7934	6380	6320	6250	6190	6120	6285	6155	74	1870	500	4500	10	1	14730199	928	4.94	0.73	12	0.11	1276.00	8679.00	11930	20240426	-47.19	6050	20241209	4.13	7210	-12.62	20250103	6050	4.13	20250203	20000	-68.50	20240329	6050	4.13	20241209	1.48	N	089850	500	73 억		662778	N	N	0	N	00	N
84	20250314	140712	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6290	30	2	0.48	94239850	15032	82.07	6280	6340	6230	8130	4390	6260	6269.28	4.50	0	7736	6380	6320	6250	6190	6120	6285	6155	74	1870	500	4500	10	1	14730199	927	4.93	0.72	12	0.10	1276.00	8679.00	11930	20240426	-47.28	6050	20241209	3.97	7210	-12.76	20250103	6050	3.97	20250203	20000	-68.55	20240329	6050	3.97	20241209	1.48	N	089850	500	73 억		662778	N	N	0	N	00	N
85	20250314	130712	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6280	20	2	0.32	65625720	10486	57.25	6280	6290	6230	8130	4390	6260	6258.41	4.50	0	5345	6380	6320	6250	6190	6120	6285	6155	74	1870	500	4500	10	1	14730199	925	4.92	0.72	12	0.07	1276.00	8679.00	11930	20240426	-47.36	6050	20241209	3.80	7210	-12.90	20250103	6050	3.80	20250203	20000	-68.60	20240329	6050	3.80	20241209	1.48	N	089850	500	73 억		662778	N	N	0	N	00	N
86	20250314	120715	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6270	10	2	0.16	49958130	7987	43.60	6280	6280	6230	8130	4390	6260	6254.93	4.50	0	3344	6380	6320	6250	6190	6120	6285	6155	74	1870	500	4500	10	1	14730199	924	4.91	0.72	12	0.05	1276.00	8679.00	11930	20240426	-47.44	6050	20241209	3.64	7210	-13.04	20250103	6050	3.64	20250203	20000	-68.65	20240329	6050	3.64	20241209	1.48	N	089850	500	73 억		662778	N	N	0	N	00	N
87	20250314	110713	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6240	-20	5	-0.32	28594970	4577	24.99	6280	6280	6230	8130	4390	6260	6247.54	4.50	0	39	6380	6320	6250	6190	6120	6285	6155	74	1870	500	4500	10	1	14730199	919	4.89	0.72	12	0.03	1276.00	8679.00	11930	20240426	-47.69	6050	20241209	3.14	7210	-13.45	20250103	6050	3.14	20250203	20000	-68.80	20240329	6050	3.14	20241209	1.48	N	089850	500	73 억		662778	N	N	0	N	00	N
88	20250314	100713	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6260	0	3	0.00	3278060	524	2.86	6280	6280	6240	8130	4390	6260	6255.84	4.50	0	288	6380	6320	6250	6190	6120	6285	6155	74	1870	500	4500	10	1	14730199	922	4.91	0.72	12	0.00	1276.00	8679.00	11930	20240426	-47.53	6050	20241209	3.47	7210	-13.18	20250103	6050	3.47	20250203	20000	-68.70	20240329	6050	3.47	20241209	1.48	N	089850	500	73 억		662778	N	N	0	N	00	N
89	20250314	090716	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6270	10	2	0.16	658390	105	0.57	6280	6280	6270	8130	4390	6260	6270.38	4.50	0	-1	6380	6320	6250	6190	6120	6285	6155	74	1870	500	4500	10	1	14730199	924	4.91	0.72	12	0.00	1276.00	8679.00	11930	20240426	-47.44	6050	20241209	3.64	7210	-13.04	20250103	6050	3.64	20250203	20000	-68.65	20240329	6050	3.64	20241209	1.48	N	089850	500	73 억		662778	N	N	0	N	00	N
90	20250313	160708	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6260	-40	5	-0.63	114108645	18317	128.82	6310	6310	6180	8190	4410	6300	6229.65	4.49	0	-8934	6433	6366	6313	6246	6193	6340	6220	74	1890	500	4530	10	1	14730199	922	4.91	0.72	12	0.12	1276.00	8679.00	11930	20240426	-47.53	6050	20241209	3.47	7210	-13.18	20250103	6050	3.47	20250203	20000	-68.70	20240329	6050	3.47	20241209	1.48	N	089850	500	73 억		661712	N	N	0	N	00	N
91	20250313	150709	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6190	-110	5	-1.75	102711280	16485	115.94	6310	6310	6190	8190	4410	6300	6230.59	4.49	0	-7680	6433	6366	6313	6246	6193	6340	6220	74	1890	500	4530	10	1	14730199	912	4.85	0.71	12	0.11	1276.00	8679.00	11930	20240426	-48.11	6050	20241209	2.31	7210	-14.15	20250103	6050	2.31	20250203	20000	-69.05	20240329	6050	2.31	20241209	1.48	N	089850	500	73 억		661712	N	N	0	N	00	N
92	20250313	140708	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6200	-100	5	-1.59	95384235	15303	107.62	6310	6310	6190	8190	4410	6300	6233.04	4.49	0	-6924	6433	6366	6313	6246	6193	6340	6220	74	1890	500	4530	10	1	14730199	913	4.86	0.71	12	0.10	1276.00	8679.00	11930	20240426	-48.03	6050	20241209	2.48	7210	-14.01	20250103	6050	2.48	20250203	20000	-69.00	20240329	6050	2.48	20241209	1.48	N	089850	500	73 억		661712	N	N	0	N	00	N
93	20250313	130709	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6210	-90	5	-1.43	89806950	14404	101.30	6310	6310	6190	8190	4410	6300	6234.86	4.49	0	-6235	6433	6366	6313	6246	6193	6340	6220	74	1890	500	4530	10	1	14730199	915	4.87	0.72	12	0.10	1276.00	8679.00	11930	20240426	-47.95	6050	20241209	2.64	7210	-13.87	20250103	6050	2.64	20250203	20000	-68.95	20240329	6050	2.64	20241209	1.48	N	089850	500	73 억		661712	N	N	0	N	00	N
94	20250313	120709	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6220	-80	5	-1.27	61711680	9879	69.48	6310	6310	6220	8190	4410	6300	6246.75	4.49	0	-3335	6433	6366	6313	6246	6193	6340	6220	74	1890	500	4530	10	1	14730199	916	4.87	0.72	12	0.07	1276.00	8679.00	11930	20240426	-47.86	6050	20241209	2.81	7210	-13.73	20250103	6050	2.81	20250203	20000	-68.90	20240329	6050	2.81	20241209	1.48	N	089850	500	73 억		661712	N	N	0	N	00	N
95	20250313	110708	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6250	-50	5	-0.79	41086630	6572	46.22	6310	6310	6230	8190	4410	6300	6251.77	4.49	0	-670	6433	6366	6313	6246	6193	6340	6220	74	1890	500	4530	10	1	14730199	921	4.90	0.72	12	0.04	1276.00	8679.00	11930	20240426	-47.61	6050	20241209	3.31	7210	-13.31	20250103	6050	3.31	20250203	20000	-68.75	20240329	6050	3.31	20241209	1.48	N	089850	500	73 억		661712	N	N	0	N	00	N
96	20250313	100708	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6260	-40	5	-0.63	32949970	5272	37.08	6310	6310	6230	8190	4410	6300	6249.99	4.49	0	66	6433	6366	6313	6246	6193	6340	6220	74	1890	500	4530	10	1	14730199	922	4.91	0.72	12	0.04	1276.00	8679.00	11930	20240426	-47.53	6050	20241209	3.47	7210	-13.18	20250103	6050	3.47	20250203	20000	-68.70	20240329	6050	3.47	20241209	1.48	N	089850	500	73 억		661712	N	N	0	N	00	N
97	20250313	090710	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6300	0	3	0.00	529170	84	0.59	6310	6310	6250	8190	4410	6300	6299.64	4.49	0	-80	6433	6366	6313	6246	6193	6340	6220	74	1890	500	4530	10	1	14730199	928	4.94	0.73	12	0.00	1276.00	8679.00	11930	20240426	-47.19	6050	20241209	4.13	7210	-12.62	20250103	6050	4.13	20250203	20000	-68.50	20240329	6050	4.13	20241209	1.48	N	089850	500	73 억		661712	N	N	0	N	00	N
98	20250312	160704	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6300	-50	5	-0.79	89674060	14218	126.43	6360	6380	6260	8250	4450	6350	6307.13	4.53	0	-5250	6450	6400	6310	6260	6170	6425	6285	74	1900	500	4570	10	1	14730199	928	4.94	0.73	12	0.10	1276.00	8679.00	11930	20240426	-47.19	6050	20241209	4.13	7210	-12.62	20250103	6050	4.13	20250203	20000	-68.50	20240329	6050	4.13	20241209	1.48	N	089850	500	73 억		666962	N	N	0	N	00	N
99	20250312	150706	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6280	-70	5	-1.10	85389510	13537	120.37	6360	6380	6260	8250	4450	6350	6307.86	4.53	0	-4823	6450	6400	6310	6260	6170	6425	6285	74	1900	500	4570	10	1	14730199	925	4.92	0.72	12	0.09	1276.00	8679.00	11930	20240426	-47.36	6050	20241209	3.80	7210	-12.90	20250103	6050	3.80	20250203	20000	-68.60	20240329	6050	3.80	20241209	1.48	N	089850	500	73 억		666962	N	N	0	N	00	N
100	20250312	140705	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6280	-70	5	-1.10	71811145	11375	101.15	6360	6380	6270	8250	4450	6350	6313.07	4.53	0	-3372	6450	6400	6310	6260	6170	6425	6285	74	1900	500	4570	10	1	14730199	925	4.92	0.72	12	0.08	1276.00	8679.00	11930	20240426	-47.36	6050	20241209	3.80	7210	-12.90	20250103	6050	3.80	20250203	20000	-68.60	20240329	6050	3.80	20241209	1.48	N	089850	500	73 억		666962	N	N	0	N	00	N
101	20250312	130704	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6290	-60	5	-0.94	53270205	8428	74.94	6360	6380	6280	8250	4450	6350	6320.62	4.53	0	-2931	6450	6400	6310	6260	6170	6425	6285	74	1900	500	4570	10	1	14730199	927	4.93	0.72	12	0.06	1276.00	8679.00	11930	20240426	-47.28	6050	20241209	3.97	7210	-12.76	20250103	6050	3.97	20250203	20000	-68.55	20240329	6050	3.97	20241209	1.48	N	089850	500	73 억		666962	N	N	0	N	00	N
102	20250312	120707	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6310	-40	5	-0.63	41392435	6544	58.19	6360	6380	6290	8250	4450	6350	6325.25	4.53	0	-1931	6450	6400	6310	6260	6170	6425	6285	74	1900	500	4570	10	1	14730199	929	4.95	0.73	12	0.04	1276.00	8679.00	11930	20240426	-47.11	6050	20241209	4.30	7210	-12.48	20250103	6050	4.30	20250203	20000	-68.45	20240329	6050	4.30	20241209	1.48	N	089850	500	73 억		666962	N	N	0	N	00	N
103	20250312	110702	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6330	-20	5	-0.31	21157880	3349	29.78	6360	6380	6290	8250	4450	6350	6317.67	4.53	0	-337	6450	6400	6310	6260	6170	6425	6285	74	1900	500	4570	10	1	14730199	932	4.96	0.73	12	0.02	1276.00	8679.00	11930	20240426	-46.94	6050	20241209	4.63	7210	-12.21	20250103	6050	4.63	20250203	20000	-68.35	20240329	6050	4.63	20241209	1.48	N	089850	500	73 억		666962	N	N	0	N	00	N
104	20250312	100703	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6320	-30	5	-0.47	13882730	2194	19.51	6360	6380	6290	8250	4450	6350	6327.59	4.53	0	-137	6450	6400	6310	6260	6170	6425	6285	74	1900	500	4570	10	1	14730199	931	4.95	0.73	12	0.01	1276.00	8679.00	11930	20240426	-47.02	6050	20241209	4.46	7210	-12.34	20250103	6050	4.46	20250203	20000	-68.40	20240329	6050	4.46	20241209	1.48	N	089850	500	73 억		666962	N	N	0	N	00	N
105	20250312	090708	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6360	10	2	0.16	12720	2	0.02	6360	6360	6360	8250	4450	6350	6360.00	4.53	0	0	6450	6400	6310	6260	6170	6425	6285	74	1900	500	4570	10	1	14730199	937	4.98	0.73	12	0.00	1276.00	8679.00	11930	20240426	-46.69	6050	20241209	5.12	7210	-11.79	20250103	6050	5.12	20250203	20000	-68.20	20240329	6050	5.12	20241209	1.48	N	089850	500	73 억		666962	N	N	0	N	00	N
106	20250311	160659	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6350	-60	5	-0.94	69384790	11065	146.91	6300	6360	6220	8330	4490	6410	6270.65	4.57	0	-6071	6490	6450	6400	6360	6310	6425	6335	74	1920	500	4610	10	1	14730199	935	4.98	0.73	12	0.08	1276.00	8679.00	11930	20240426	-46.77	6050	20241209	4.96	7210	-11.93	20250103	6050	4.96	20250203	20000	-68.25	20240329	6050	4.96	20241209	1.46	N	089850	500	73 억		673034	N	N	0	N	00	N
107	20250311	150702	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6300	-110	5	-1.72	58003670	9269	123.06	6300	6330	6220	8330	4490	6410	6257.81	4.57	0	-5505	6490	6450	6400	6360	6310	6425	6335	74	1920	500	4610	10	1	14730199	928	4.94	0.73	12	0.06	1276.00	8679.00	11930	20240426	-47.19	6050	20241209	4.13	7210	-12.62	20250103	6050	4.13	20250203	20000	-68.50	20240329	6050	4.13	20241209	1.46	N	089850	500	73 억		673034	N	N	0	N	00	N
108	20250311	140702	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6290	-120	5	-1.87	57153005	9134	121.27	6300	6330	6220	8330	4490	6410	6257.17	4.57	0	-5385	6490	6450	6400	6360	6310	6425	6335	74	1920	500	4610	10	1	14730199	927	4.93	0.72	12	0.06	1276.00	8679.00	11930	20240426	-47.28	6050	20241209	3.97	7210	-12.76	20250103	6050	3.97	20250203	20000	-68.55	20240329	6050	3.97	20241209	1.46	N	089850	500	73 억		673034	N	N	0	N	00	N
109	20250311	130702	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6290	-120	5	-1.87	55945305	8942	118.72	6300	6330	6220	8330	4490	6410	6256.46	4.57	0	-5371	6490	6450	6400	6360	6310	6425	6335	74	1920	500	4610	10	1	14730199	927	4.93	0.72	12	0.06	1276.00	8679.00	11930	20240426	-47.28	6050	20241209	3.97	7210	-12.76	20250103	6050	3.97	20250203	20000	-68.55	20240329	6050	3.97	20241209	1.46	N	089850	500	73 억		673034	N	N	0	N	00	N
110	20250311	120701	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6280	-130	5	-2.03	55298105	8839	117.35	6300	6330	6220	8330	4490	6410	6256.15	4.57	0	-5312	6490	6450	6400	6360	6310	6425	6335	74	1920	500	4610	10	1	14730199	925	4.92	0.72	12	0.06	1276.00	8679.00	11930	20240426	-47.36	6050	20241209	3.80	7210	-12.90	20250103	6050	3.80	20250203	20000	-68.60	20240329	6050	3.80	20241209	1.46	N	089850	500	73 억		673034	N	N	0	N	00	N
111	20250311	110700	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6250	-160	5	-2.50	53084205	8486	112.67	6300	6330	6220	8330	4490	6410	6255.50	4.57	0	-5612	6490	6450	6400	6360	6310	6425	6335	74	1920	500	4610	10	1	14730199	921	4.90	0.72	12	0.06	1276.00	8679.00	11930	20240426	-47.61	6050	20241209	3.31	7210	-13.31	20250103	6050	3.31	20250203	20000	-68.75	20240329	6050	3.31	20241209	1.46	N	089850	500	73 억		673034	N	N	0	N	00	N
112	20250311	100702	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6260	-150	5	-2.34	22025915	3509	46.59	6300	6330	6260	8330	4490	6410	6276.98	4.57	0	-1591	6490	6450	6400	6360	6310	6425	6335	74	1920	500	4610	10	1	14730199	922	4.91	0.72	12	0.02	1276.00	8679.00	11930	20240426	-47.53	6050	20241209	3.47	7210	-13.18	20250103	6050	3.47	20250203	20000	-68.70	20240329	6050	3.47	20241209	1.46	N	089850	500	73 억		673034	N	N	0	N	00	N
113	20250311	090703	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6260	-150	5	-2.34	6686150	1063	14.11	6300	6300	6260	8330	4490	6410	6289.89	4.57	0	-178	6490	6450	6400	6360	6310	6425	6335	74	1920	500	4610	10	1	14730199	922	4.91	0.72	12	0.01	1276.00	8679.00	11930	20240426	-47.53	6050	20241209	3.47	7210	-13.18	20250103	6050	3.47	20250203	20000	-68.70	20240329	6050	3.47	20241209	1.46	N	089850	500	73 억		673034	N	N	0	N	00	N
114	20250310	160655	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6410	-40	5	-0.62	48119300	7532	45.88	6440	6440	6350	8380	4520	6450	6388.65	4.58	0	-2324	6576	6512	6416	6352	6256	6545	6385	74	1930	500	4640	10	1	14730199	944	5.02	0.74	12	0.05	1276.00	8679.00	11930	20240426	-46.27	6050	20241209	5.95	7210	-11.10	20250103	6050	5.95	20250203	20000	-67.95	20240329	6050	5.95	20241209	1.44	N	089850	500	73 억		675358	N	N	0	N	00	N
115	20250310	150700	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6410	-40	5	-0.62	42681860	6682	40.70	6440	6440	6350	8380	4520	6450	6387.59	4.58	0	-1707	6576	6512	6416	6352	6256	6545	6385	74	1930	500	4640	10	1	14730199	944	5.02	0.74	12	0.05	1276.00	8679.00	11930	20240426	-46.27	6050	20241209	5.95	7210	-11.10	20250103	6050	5.95	20250203	20000	-67.95	20240329	6050	5.95	20241209	1.44	N	089850	500	73 억		675358	N	N	0	N	00	N
116	20250310	140659	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6420	-30	5	-0.47	40842820	6395	38.95	6440	6440	6350	8380	4520	6450	6386.68	4.58	0	-1616	6576	6512	6416	6352	6256	6545	6385	74	1930	500	4640	10	1	14730199	946	5.03	0.74	12	0.04	1276.00	8679.00	11930	20240426	-46.19	6050	20241209	6.12	7210	-10.96	20250103	6050	6.12	20250203	20000	-67.90	20240329	6050	6.12	20241209	1.44	N	089850	500	73 억		675358	N	N	0	N	00	N
117	20250310	130658	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6410	-40	5	-0.62	34873230	5463	33.27	6440	6440	6350	8380	4520	6450	6383.53	4.58	0	-858	6576	6512	6416	6352	6256	6545	6385	74	1930	500	4640	10	1	14730199	944	5.02	0.74	12	0.04	1276.00	8679.00	11930	20240426	-46.27	6050	20241209	5.95	7210	-11.10	20250103	6050	5.95	20250203	20000	-67.95	20240329	6050	5.95	20241209	1.44	N	089850	500	73 억		675358	N	N	0	N	00	N
118	20250310	120657	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6400	-50	5	-0.78	27632940	4333	26.39	6440	6440	6350	8380	4520	6450	6377.32	4.58	0	-83	6576	6512	6416	6352	6256	6545	6385	74	1930	500	4640	10	1	14730199	943	5.02	0.74	12	0.03	1276.00	8679.00	11930	20240426	-46.35	6050	20241209	5.79	7210	-11.23	20250103	6050	5.79	20250203	20000	-68.00	20240329	6050	5.79	20241209	1.44	N	089850	500	73 억		675358	N	N	0	N	00	N
119	20250310	110656	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6380	-70	5	-1.09	20814210	3267	19.90	6440	6440	6350	8380	4520	6450	6371.05	4.58	0	428	6576	6512	6416	6352	6256	6545	6385	74	1930	500	4640	10	1	14730199	940	5.00	0.74	12	0.02	1276.00	8679.00	11930	20240426	-46.52	6050	20241209	5.45	7210	-11.51	20250103	6050	5.45	20250203	20000	-68.10	20240329	6050	5.45	20241209	1.44	N	089850	500	73 억		675358	N	N	0	N	00	N
120	20250310	100657	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6410	-40	5	-0.62	3775190	591	3.60	6440	6440	6360	8380	4520	6450	6387.80	4.58	0	-366	6576	6512	6416	6352	6256	6545	6385	74	1930	500	4640	10	1	14730199	944	5.02	0.74	12	0.00	1276.00	8679.00	11930	20240426	-46.27	6050	20241209	5.95	7210	-11.10	20250103	6050	5.95	20250203	20000	-67.95	20240329	6050	5.95	20241209	1.44	N	089850	500	73 억		675358	N	N	0	N	00	N
121	20250310	090657	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6430	-20	5	-0.31	19310	3	0.02	6440	6440	6430	8380	4520	6450	6436.67	4.58	0	-2	6576	6512	6416	6352	6256	6545	6385	74	1930	500	4640	10	1	14730199	947	5.04	0.74	12	0.00	1276.00	8679.00	11930	20240426	-46.10	6050	20241209	6.28	7210	-10.82	20250103	6050	6.28	20250203	20000	-67.85	20240329	6050	6.28	20241209	1.44	N	089850	500	73 억		675358	N	N	0	N	00	N
122	20250307	160655	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6450	-30	5	-0.46	104733165	16418	71.94	6410	6480	6320	8420	4540	6480	6379.16	4.59	0	-894	6693	6586	6483	6376	6273	6535	6325	74	1940	500	4660	10	1	14730199	950	5.05	0.74	12	0.11	1276.00	8679.00	11930	20240426	-45.93	6050	20241209	6.61	7210	-10.54	20250103	6050	6.61	20250203	20000	-67.75	20240329	6050	6.61	20241209	1.44	N	089850	500	73 억		676129	N	N	0	N	00	N
123	20250307	150658	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6340	-140	5	-2.16	94885835	14878	65.19	6410	6480	6320	8420	4540	6480	6377.59	4.59	0	-165	6693	6586	6483	6376	6273	6535	6325	74	1940	500	4660	10	1	14730199	934	4.97	0.73	12	0.10	1276.00	8679.00	11930	20240426	-46.86	6050	20241209	4.79	7210	-12.07	20250103	6050	4.79	20250203	20000	-68.30	20240329	6050	4.79	20241209	1.44	N	089850	500	73 억		676129	N	N	0	N	00	N
124	20250307	140656	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6360	-120	5	-1.85	90941180	14258	62.47	6410	6480	6320	8420	4540	6480	6378.26	4.59	0	301	6693	6586	6483	6376	6273	6535	6325	74	1940	500	4660	10	1	14730199	937	4.98	0.73	12	0.10	1276.00	8679.00	11930	20240426	-46.69	6050	20241209	5.12	7210	-11.79	20250103	6050	5.12	20250203	20000	-68.20	20240329	6050	5.12	20241209	1.44	N	089850	500	73 억		676129	N	N	0	N	00	N
125	20250307	130657	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6380	-100	5	-1.54	76051000	11912	52.19	6410	6480	6320	8420	4540	6480	6384.40	4.59	0	251	6693	6586	6483	6376	6273	6535	6325	74	1940	500	4660	10	1	14730199	940	5.00	0.74	12	0.08	1276.00	8679.00	11930	20240426	-46.52	6050	20241209	5.45	7210	-11.51	20250103	6050	5.45	20250203	20000	-68.10	20240329	6050	5.45	20241209	1.44	N	089850	500	73 억		676129	N	N	0	N	00	N
126	20250307	120657	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6380	-100	5	-1.54	59262500	9274	40.63	6410	6480	6320	8420	4540	6480	6390.18	4.59	0	130	6693	6586	6483	6376	6273	6535	6325	74	1940	500	4660	10	1	14730199	940	5.00	0.74	12	0.06	1276.00	8679.00	11930	20240426	-46.52	6050	20241209	5.45	7210	-11.51	20250103	6050	5.45	20250203	20000	-68.10	20240329	6050	5.45	20241209	1.44	N	089850	500	73 억		676129	N	N	0	N	00	N
127	20250307	110656	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6400	-80	5	-1.23	40780330	6376	27.94	6410	6480	6320	8420	4540	6480	6395.91	4.59	0	-73	6693	6586	6483	6376	6273	6535	6325	74	1940	500	4660	10	1	14730199	943	5.02	0.74	12	0.04	1276.00	8679.00	11930	20240426	-46.35	6050	20241209	5.79	7210	-11.23	20250103	6050	5.79	20250203	20000	-68.00	20240329	6050	5.79	20241209	1.44	N	089850	500	73 억		676129	N	N	0	N	00	N
128	20250307	100654	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6430	-50	5	-0.77	20347120	3198	14.01	6410	6460	6320	8420	4540	6480	6362.45	4.59	0	176	6693	6586	6483	6376	6273	6535	6325	74	1940	500	4660	10	1	14730199	947	5.04	0.74	12	0.02	1276.00	8679.00	11930	20240426	-46.10	6050	20241209	6.28	7210	-10.82	20250103	6050	6.28	20250203	20000	-67.85	20240329	6050	6.28	20241209	1.44	N	089850	500	73 억		676129	N	N	0	N	00	N
129	20250307	090658	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6390	-90	5	-1.39	18216210	2866	12.56	6410	6420	6320	8420	4540	6480	6355.97	4.59	0	165	6693	6586	6483	6376	6273	6535	6325	74	1940	500	4660	10	1	14730199	941	5.01	0.74	12	0.02	1276.00	8679.00	11930	20240426	-46.44	6050	20241209	5.62	7210	-11.37	20250103	6050	5.62	20250203	20000	-68.05	20240329	6050	5.62	20241209	1.44	N	089850	500	73 억		676129	N	N	0	N	00	N
130	20250306	160653	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6480	30	2	0.47	147443445	22807	314.67	6500	6590	6380	8380	4520	6450	6464.83	4.63	0	-5427	6596	6522	6446	6372	6296	6525	6375	74	1930	500	4640	10	1	14730199	955	5.08	0.75	12	0.15	1276.00	8679.00	11930	20240426	-45.68	6050	20241209	7.11	7210	-10.12	20250103	6050	7.11	20250203	20000	-67.60	20240329	6050	7.11	20241209	1.45	N	089850	500	73 억		681543	N	N	0	N	00	N
131	20250306	150652	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6460	10	2	0.16	142347750	22018	303.78	6500	6590	6380	8380	4520	6450	6465.06	4.63	0	-5043	6596	6522	6446	6372	6296	6525	6375	74	1930	500	4640	10	1	14730199	952	5.06	0.74	12	0.15	1276.00	8679.00	11930	20240426	-45.85	6050	20241209	6.78	7210	-10.40	20250103	6050	6.78	20250203	20000	-67.70	20240329	6050	6.78	20241209	1.45	N	089850	500	73 억		681543	N	N	0	N	00	N
132	20250306	140651	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6450	0	3	0.00	133007040	20566	283.75	6500	6590	6380	8380	4520	6450	6467.33	4.63	0	-4640	6596	6522	6446	6372	6296	6525	6375	74	1930	500	4640	10	1	14730199	950	5.05	0.74	12	0.14	1276.00	8679.00	11930	20240426	-45.93	6050	20241209	6.61	7210	-10.54	20250103	6050	6.61	20250203	20000	-67.75	20240329	6050	6.61	20241209	1.45	N	089850	500	73 억		681543	N	N	0	N	00	N
133	20250306	130653	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6450	0	3	0.00	112908370	17448	240.73	6500	6590	6380	8380	4520	6450	6471.14	4.63	0	-2357	6596	6522	6446	6372	6296	6525	6375	74	1930	500	4640	10	1	14730199	950	5.05	0.74	12	0.12	1276.00	8679.00	11930	20240426	-45.93	6050	20241209	6.61	7210	-10.54	20250103	6050	6.61	20250203	20000	-67.75	20240329	6050	6.61	20241209	1.45	N	089850	500	73 억		681543	N	N	0	N	00	N
134	20250306	120651	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6480	30	2	0.47	72136730	11129	153.55	6500	6590	6380	8380	4520	6450	6481.87	4.63	0	-2239	6596	6522	6446	6372	6296	6525	6375	74	1930	500	4640	10	1	14730199	955	5.08	0.75	12	0.08	1276.00	8679.00	11930	20240426	-45.68	6050	20241209	7.11	7210	-10.12	20250103	6050	7.11	20250203	20000	-67.60	20240329	6050	7.11	20241209	1.45	N	089850	500	73 억		681543	N	N	0	N	00	N
135	20250306	110649	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6460	10	2	0.16	70559530	10885	150.18	6500	6590	6380	8380	4520	6450	6482.27	4.63	0	-2185	6596	6522	6446	6372	6296	6525	6375	74	1930	500	4640	10	1	14730199	952	5.06	0.74	12	0.07	1276.00	8679.00	11930	20240426	-45.85	6050	20241209	6.78	7210	-10.40	20250103	6050	6.78	20250203	20000	-67.70	20240329	6050	6.78	20241209	1.45	N	089850	500	73 억		681543	N	N	0	N	00	N
136	20250306	100651	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6470	20	2	0.31	51521730	7940	109.55	6500	6590	6380	8380	4520	6450	6488.88	4.63	0	-2358	6596	6522	6446	6372	6296	6525	6375	74	1930	500	4640	10	1	14730199	953	5.07	0.75	12	0.05	1276.00	8679.00	11930	20240426	-45.77	6050	20241209	6.94	7210	-10.26	20250103	6050	6.94	20250203	20000	-67.65	20240329	6050	6.94	20241209	1.45	N	089850	500	73 억		681543	N	N	0	N	00	N
137	20250306	090654	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6440	-10	5	-0.16	3418080	530	7.31	6500	6500	6440	8380	4520	6450	6449.21	4.63	0	-528	6596	6522	6446	6372	6296	6525	6375	74	1930	500	4640	10	1	14730199	949	5.05	0.74	12	0.00	1276.00	8679.00	11930	20240426	-46.02	6050	20241209	6.45	7210	-10.68	20250103	6050	6.45	20250203	20000	-67.80	20240329	6050	6.45	20241209	1.45	N	089850	500	73 억		681543	N	N	0	N	00	N
138	20250305	160644	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6450	90	2	1.42	46574090	7248	50.64	6450	6520	6370	8260	4460	6360	6425.79	4.62	0	1744	6506	6432	6306	6232	6106	6470	6270	74	1900	500	4570	10	1	14730199	950	5.05	0.74	12	0.05	1276.00	8679.00	11930	20240426	-45.93	6050	20241209	6.61	7210	-10.54	20250103	6050	6.61	20250203	20000	-67.75	20240329	6050	6.61	20241209	1.46	N	089850	500	73 억		679810	N	N	0	N	00	N
139	20250305	150647	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6460	100	2	1.57	45916560	7146	49.92	6450	6520	6370	8260	4460	6360	6425.49	4.62	0	1772	6506	6432	6306	6232	6106	6470	6270	74	1900	500	4570	10	1	14730199	952	5.06	0.74	12	0.05	1276.00	8679.00	11930	20240426	-45.85	6050	20241209	6.78	7210	-10.40	20250103	6050	6.78	20250203	20000	-67.70	20240329	6050	6.78	20241209	1.46	N	089850	500	73 억		679810	N	N	0	N	00	N
140	20250305	140646	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6480	120	2	1.89	44443630	6918	48.33	6450	6520	6370	8260	4460	6360	6424.35	4.62	0	1666	6506	6432	6306	6232	6106	6470	6270	74	1900	500	4570	10	1	14730199	955	5.08	0.75	12	0.05	1276.00	8679.00	11930	20240426	-45.68	6050	20241209	7.11	7210	-10.12	20250103	6050	7.11	20250203	20000	-67.60	20240329	6050	7.11	20241209	1.46	N	089850	500	73 억		679810	N	N	0	N	00	N
141	20250305	130644	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6420	60	2	0.94	31360690	4895	34.20	6450	6450	6370	8260	4460	6360	6406.68	4.62	0	358	6506	6432	6306	6232	6106	6470	6270	74	1900	500	4570	10	1	14730199	946	5.03	0.74	12	0.03	1276.00	8679.00	11930	20240426	-46.19	6050	20241209	6.12	7210	-10.96	20250103	6050	6.12	20250203	20000	-67.90	20240329	6050	6.12	20241209	1.46	N	089850	500	73 억		679810	N	N	0	N	00	N
142	20250305	120646	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6430	70	2	1.10	28400690	4434	30.98	6450	6450	6370	8260	4460	6360	6405.21	4.62	0	310	6506	6432	6306	6232	6106	6470	6270	74	1900	500	4570	10	1	14730199	947	5.04	0.74	12	0.03	1276.00	8679.00	11930	20240426	-46.10	6050	20241209	6.28	7210	-10.82	20250103	6050	6.28	20250203	20000	-67.85	20240329	6050	6.28	20241209	1.46	N	089850	500	73 억		679810	N	N	0	N	00	N
143	20250305	110642	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6410	50	2	0.79	21244780	3319	23.19	6450	6450	6370	8260	4460	6360	6400.96	4.62	0	-482	6506	6432	6306	6232	6106	6470	6270	74	1900	500	4570	10	1	14730199	944	5.02	0.74	12	0.02	1276.00	8679.00	11930	20240426	-46.27	6050	20241209	5.95	7210	-11.10	20250103	6050	5.95	20250203	20000	-67.95	20240329	6050	5.95	20241209	1.46	N	089850	500	73 억		679810	N	N	0	N	00	N
144	20250305	100646	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6410	50	2	0.79	14740680	2306	16.11	6450	6450	6370	8260	4460	6360	6392.32	4.62	0	-480	6506	6432	6306	6232	6106	6470	6270	74	1900	500	4570	10	1	14730199	944	5.02	0.74	12	0.02	1276.00	8679.00	11930	20240426	-46.27	6050	20241209	5.95	7210	-11.10	20250103	6050	5.95	20250203	20000	-67.95	20240329	6050	5.95	20241209	1.46	N	089850	500	73 억		679810	N	N	0	N	00	N
145	20250305	090643	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6420	60	2	0.94	566150	88	0.61	6450	6450	6370	8260	4460	6360	6433.52	4.62	0	-2	6506	6432	6306	6232	6106	6470	6270	74	1900	500	4570	10	1	14730199	946	5.03	0.74	12	0.00	1276.00	8679.00	11930	20240426	-46.19	6050	20241209	6.12	7210	-10.96	20250103	6050	6.12	20250203	20000	-67.90	20240329	6050	6.12	20241209	1.46	N	089850	500	73 억		679810	N	N	0	N	00	N
146	20250304	160638	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6360	110	2	1.76	87992415	14014	33.27	6200	6380	6180	8120	4380	6250	6278.89	4.62	0	-246	6703	6476	6363	6136	6023	6420	6080	74	1870	500	4500	10	1	14730199	937	4.98	0.73	12	0.10	1276.00	8679.00	11930	20240426	-46.69	6050	20241209	5.12	7210	-11.79	20250103	6050	5.12	20250203	20000	-68.20	20240329	6050	5.12	20241209	1.46	N	089850	500	73 억		679855	N	N	0	N	00	N
147	20250304	150634	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6270	20	2	0.32	75497965	12030	28.56	6200	6380	6180	8120	4380	6250	6275.81	4.62	0	-26	6703	6476	6363	6136	6023	6420	6080	74	1870	500	4500	10	1	14730199	924	4.91	0.72	12	0.08	1276.00	8679.00	11930	20240426	-47.44	6050	20241209	3.64	7210	-13.04	20250103	6050	3.64	20250203	20000	-68.65	20240329	6050	3.64	20241209	1.46	N	089850	500	73 억		679855	N	N	0	N	00	N
148	20250304	140638	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6300	50	2	0.80	72366055	11531	27.37	6200	6380	6180	8120	4380	6250	6275.78	4.62	0	-37	6703	6476	6363	6136	6023	6420	6080	74	1870	500	4500	10	1	14730199	928	4.94	0.73	12	0.08	1276.00	8679.00	11930	20240426	-47.19	6050	20241209	4.13	7210	-12.62	20250103	6050	4.13	20250203	20000	-68.50	20240329	6050	4.13	20241209	1.46	N	089850	500	73 억		679855	N	N	0	N	00	N
149	20250304	130636	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6310	60	2	0.96	66690065	10629	25.23	6200	6380	6180	8120	4380	6250	6274.35	4.62	0	759	6703	6476	6363	6136	6023	6420	6080	74	1870	500	4500	10	1	14730199	929	4.95	0.73	12	0.07	1276.00	8679.00	11930	20240426	-47.11	6050	20241209	4.30	7210	-12.48	20250103	6050	4.30	20250203	20000	-68.45	20240329	6050	4.30	20241209	1.46	N	089850	500	73 억		679855	N	N	0	N	00	N
150	20250304	120635	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6300	50	2	0.80	66424265	10587	25.13	6200	6380	6180	8120	4380	6250	6274.13	4.62	0	771	6703	6476	6363	6136	6023	6420	6080	74	1870	500	4500	10	1	14730199	928	4.94	0.73	12	0.07	1276.00	8679.00	11930	20240426	-47.19	6050	20241209	4.13	7210	-12.62	20250103	6050	4.13	20250203	20000	-68.50	20240329	6050	4.13	20241209	1.46	N	089850	500	73 억		679855	N	N	0	N	00	N
151	20250304	110637	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6290	40	2	0.64	58775975	9375	22.26	6200	6380	6180	8120	4380	6250	6269.44	4.62	0	832	6703	6476	6363	6136	6023	6420	6080	74	1870	500	4500	10	1	14730199	927	4.93	0.72	12	0.06	1276.00	8679.00	11930	20240426	-47.28	6050	20241209	3.97	7210	-12.76	20250103	6050	3.97	20250203	20000	-68.55	20240329	6050	3.97	20241209	1.46	N	089850	500	73 억		679855	N	N	0	N	00	N
152	20250304	100633	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6300	50	2	0.80	33689810	5386	12.79	6200	6350	6180	8120	4380	6250	6255.07	4.62	0	547	6703	6476	6363	6136	6023	6420	6080	74	1870	500	4500	10	1	14730199	928	4.94	0.73	12	0.04	1276.00	8679.00	11930	20240426	-47.19	6050	20241209	4.13	7210	-12.62	20250103	6050	4.13	20250203	20000	-68.50	20240329	6050	4.13	20241209	1.46	N	089850	500	73 억		679855	N	N	0	N	00	N
153	20250304	090632	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6200	-50	5	-0.80	14199230	2284	5.42	6200	6250	6180	8120	4380	6250	6216.83	4.62	0	-225	6703	6476	6363	6136	6023	6420	6080	74	1870	500	4500	10	1	14730199	913	4.86	0.71	12	0.02	1276.00	8679.00	11930	20240426	-48.03	6050	20241209	2.48	7210	-14.01	20250103	6050	2.48	20250203	20000	-69.00	20240329	6050	2.48	20241209	1.46	N	089850	500	73 억		679855	N	N	0	N	00	N