KissMeData/226330/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	161028	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7210	-310	5	-4.12	1345150995	187090	53.99	7410	7450	7010	9770	5270	7520	7189.86	0.00	0	267	8093	7806	7553	7266	7013	7950	7410	76	2250	500	5110	10	1	15258475	1100	-9.64	3.52	12	1.23	-748.00	2050.00	12200	20240328	-40.90	4195	20241029	71.87	9430	-23.54	20250211	5310	35.78	20250102	12200	-40.90	20240328	4195	71.87	20241029	1.25	N	226330	500	76 억		0	N	N	115	N	00	N
3	20250328	151031	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7150	-370	5	-4.92	1245577385	173240	49.99	7410	7450	7010	9770	5270	7520	7189.89	0.00	0	-4536	8093	7806	7553	7266	7013	7950	7410	76	2250	500	5110	10	1	15258475	1091	-9.56	3.49	12	1.14	-748.00	2050.00	12200	20240328	-41.39	4195	20241029	70.44	9430	-24.18	20250211	5310	34.65	20250102	12200	-41.39	20240328	4195	70.44	20241029	1.25	N	226330	500	76 억		0	N	N	18	N	00	N
4	20250328	141034	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7160	-360	5	-4.79	1079666005	149803	43.23	7410	7450	7010	9770	5270	7520	7207.24	0.00	0	-4817	8093	7806	7553	7266	7013	7950	7410	76	2250	500	5110	10	1	15258475	1093	-9.57	3.49	12	0.98	-748.00	2050.00	12200	20240328	-41.31	4195	20241029	70.68	9430	-24.07	20250211	5310	34.84	20250102	12200	-41.31	20240328	4195	70.68	20241029	1.25	N	226330	500	76 억		0	N	N	18	N	00	N
5	20250328	131030	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7150	-370	5	-4.92	865673545	119553	34.50	7410	7450	7110	9770	5270	7520	7240.92	0.00	0	-5683	8093	7806	7553	7266	7013	7950	7410	76	2250	500	5110	10	1	15258475	1091	-9.56	3.49	12	0.78	-748.00	2050.00	12200	20240328	-41.39	4195	20241029	70.44	9430	-24.18	20250211	5310	34.65	20250102	12200	-41.39	20240328	4195	70.44	20241029	1.25	N	226330	500	76 억		0	N	N	18	N	00	N
6	20250328	121030	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7200	-320	5	-4.26	730911110	100675	29.05	7410	7450	7150	9770	5270	7520	7260.11	0.00	0	-5389	8093	7806	7553	7266	7013	7950	7410	76	2250	500	5110	10	1	15258475	1099	-9.63	3.51	12	0.66	-748.00	2050.00	12200	20240328	-40.98	4195	20241029	71.63	9430	-23.65	20250211	5310	35.59	20250102	12200	-40.98	20240328	4195	71.63	20241029	1.25	N	226330	500	76 억		0	N	N	18	N	00	N
7	20250328	111026	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7240	-280	5	-3.72	588131920	80815	23.32	7410	7450	7180	9770	5270	7520	7277.51	0.00	0	-4781	8093	7806	7553	7266	7013	7950	7410	76	2250	500	5110	10	1	15258475	1105	-9.68	3.53	12	0.53	-748.00	2050.00	12200	20240328	-40.66	4195	20241029	72.59	9430	-23.22	20250211	5310	36.35	20250102	12200	-40.66	20240328	4195	72.59	20241029	1.25	N	226330	500	76 억		0	N	N	18	N	00	N
8	20250328	101034	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7240	-280	5	-3.72	499382210	68582	19.79	7410	7450	7180	9770	5270	7520	7281.53	0.00	0	-2728	8093	7806	7553	7266	7013	7950	7410	76	2250	500	5110	10	1	15258475	1105	-9.68	3.53	12	0.45	-748.00	2050.00	12200	20240328	-40.66	4195	20241029	72.59	9430	-23.22	20250211	5310	36.35	20250102	12200	-40.66	20240328	4195	72.59	20241029	1.25	N	226330	500	76 억		0	N	N	18	N	00	N
9	20250328	091039	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7250	-270	5	-3.59	198031900	27032	7.80	7410	7450	7220	9770	5270	7520	7325.83	0.00	0	-1664	8093	7806	7553	7266	7013	7950	7410	76	2250	500	5110	10	1	15258475	1106	-9.69	3.54	12	0.18	-748.00	2050.00	12200	20240328	-40.57	4195	20241029	72.82	9430	-23.12	20250211	5310	36.53	20250102	12200	-40.57	20240328	4195	72.82	20241029	1.25	N	226330	500	76 억		0	N	N	18	N	00	N
10	20250327	162346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7520	-100	5	-1.31	2579113570	339417	28.89	7490	7840	7300	9900	5340	7620	7598.89	0.00	0	-19333	8513	8066	7733	7286	6953	8290	7510	76	2280	500	5180	10	1	15258475	1147	-10.05	3.67	12	2.22	-748.00	2050.00	12200	20240328	-38.36	4195	20241029	79.26	9430	-20.25	20250211	5310	41.62	20250102	12200	-38.36	20240328	4195	79.26	20241029	1.41	N	226330	500	76 억		0	N	N	18	N	00	N
11	20250327	151029	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7640	20	2	0.26	2432578045	320033	27.24	7490	7840	7300	9900	5340	7620	7601.02	0.00	0	-15360	8513	8066	7733	7286	6953	8290	7510	76	2280	500	5180	10	1	15258475	1166	-10.21	3.73	12	2.10	-748.00	2050.00	12200	20240328	-37.38	4195	20241029	82.12	9430	-18.98	20250211	5310	43.88	20250102	12200	-37.38	20240328	4195	82.12	20241029	1.41	N	226330	500	76 억		0	N	N	1730	N	00	N
12	20250327	141031	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7660	40	2	0.52	2193063465	288672	24.57	7490	7840	7300	9900	5340	7620	7597.08	0.00	0	-14942	8513	8066	7733	7286	6953	8290	7510	76	2280	500	5180	10	1	15258475	1169	-10.24	3.74	12	1.89	-748.00	2050.00	12200	20240328	-37.21	4195	20241029	82.60	9430	-18.77	20250211	5310	44.26	20250102	12200	-37.21	20240328	4195	82.60	20241029	1.41	N	226330	500	76 억		0	N	N	1730	N	00	N
13	20250327	131025	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7500	-120	5	-1.57	1953910675	257281	21.90	7490	7840	7300	9900	5340	7620	7594.46	0.00	0	-17042	8513	8066	7733	7286	6953	8290	7510	76	2280	500	5180	10	1	15258475	1144	-10.03	3.66	12	1.69	-748.00	2050.00	12200	20240328	-38.52	4195	20241029	78.78	9430	-20.47	20250211	5310	41.24	20250102	12200	-38.52	20240328	4195	78.78	20241029	1.41	N	226330	500	76 억		0	N	N	1730	N	00	N
14	20250327	121034	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7560	-60	5	-0.79	1699953175	223289	19.01	7490	7840	7300	9900	5340	7620	7613.24	0.00	0	-25604	8513	8066	7733	7286	6953	8290	7510	76	2280	500	5180	10	1	15258475	1154	-10.11	3.69	12	1.46	-748.00	2050.00	12200	20240328	-38.03	4195	20241029	80.21	9430	-19.83	20250211	5310	42.37	20250102	12200	-38.03	20240328	4195	80.21	20241029	1.41	N	226330	500	76 억		0	N	N	1730	N	00	N
15	20250327	111030	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7550	-70	5	-0.92	1500419725	196879	16.76	7490	7840	7300	9900	5340	7620	7621.02	0.00	0	-23399	8513	8066	7733	7286	6953	8290	7510	76	2280	500	5180	10	1	15258475	1152	-10.09	3.68	12	1.29	-748.00	2050.00	12200	20240328	-38.11	4195	20241029	79.98	9430	-19.94	20250211	5310	42.18	20250102	12200	-38.11	20240328	4195	79.98	20241029	1.41	N	226330	500	76 억		0	N	N	1730	N	00	N
16	20250327	101026	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7770	150	2	1.97	921959835	121860	10.37	7490	7790	7300	9900	5340	7620	7565.73	0.00	0	-15090	8513	8066	7733	7286	6953	8290	7510	76	2280	500	5180	10	1	15258475	1186	-10.39	3.79	12	0.80	-748.00	2050.00	12200	20240328	-36.31	4195	20241029	85.22	9430	-17.60	20250211	5310	46.33	20250102	12200	-36.31	20240328	4195	85.22	20241029	1.41	N	226330	500	76 억		0	N	N	1730	N	00	N
17	20250327	091030	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7470	-150	5	-1.97	312201730	41938	3.57	7490	7560	7300	9900	5340	7620	7444.36	0.00	0	674	8513	8066	7733	7286	6953	8290	7510	76	2280	500	5180	10	1	15258475	1140	-9.99	3.64	12	0.27	-748.00	2050.00	12200	20240328	-38.77	4195	20241029	78.07	9430	-20.78	20250211	5310	40.68	20250102	12200	-38.77	20240328	4195	78.07	20241029	1.41	N	226330	500	76 억		0	N	N	1730	N	00	N
18	20250326	161018	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7620	270	2	3.67	9209762935	1167495	47.59	7400	8180	7400	9550	5150	7350	7889.15	0.00	0	53175	8956	8152	7676	6872	6396	7915	6635	76	2200	500	4990	10	1	15258475	1163	-10.19	3.72	12	7.65	-748.00	2050.00	12200	20240328	-37.54	4195	20241029	81.64	9430	-19.19	20250211	5310	43.50	20250102	12200	-37.54	20240328	4195	81.64	20241029	1.44	N	226330	500	76 억		0	N	N	1730	N	00	N
19	20250326	151021	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7600	250	2	3.40	9039997380	1145238	46.68	7400	8180	7400	9550	5150	7350	7893.55	0.00	0	54652	8956	8152	7676	6872	6396	7915	6635	76	2200	500	4990	10	1	15258475	1160	-10.16	3.71	12	7.51	-748.00	2050.00	12200	20240328	-37.70	4195	20241029	81.17	9430	-19.41	20250211	5310	43.13	20250102	12200	-37.70	20240328	4195	81.17	20241029	1.44	N	226330	500	76 억		0	N	N	0	N	00	N
20	20250326	141020	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7720	370	2	5.03	8582382460	1085324	44.24	7400	8180	7400	9550	5150	7350	7907.67	0.00	0	60238	8956	8152	7676	6872	6396	7915	6635	76	2200	500	4990	10	1	15258475	1178	-10.32	3.77	12	7.11	-748.00	2050.00	12200	20240328	-36.72	4195	20241029	84.03	9430	-18.13	20250211	5310	45.39	20250102	12200	-36.72	20240328	4195	84.03	20241029	1.44	N	226330	500	76 억		0	N	N	0	N	00	N
21	20250326	131021	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7750	400	2	5.44	8371406935	1057923	43.12	7400	8180	7400	9550	5150	7350	7913.06	0.00	0	59850	8956	8152	7676	6872	6396	7915	6635	76	2200	500	4990	10	1	15258475	1183	-10.36	3.78	12	6.93	-748.00	2050.00	12200	20240328	-36.48	4195	20241029	84.74	9430	-17.82	20250211	5310	45.95	20250102	12200	-36.48	20240328	4195	84.74	20241029	1.44	N	226330	500	76 억		0	N	N	0	N	00	N
22	20250326	121026	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7790	440	2	5.99	8109664545	1024192	41.75	7400	8180	7400	9550	5150	7350	7918.11	0.00	0	69958	8956	8152	7676	6872	6396	7915	6635	76	2200	500	4990	10	1	15258475	1189	-10.41	3.80	12	6.71	-748.00	2050.00	12200	20240328	-36.15	4195	20241029	85.70	9430	-17.39	20250211	5310	46.70	20250102	12200	-36.15	20240328	4195	85.70	20241029	1.44	N	226330	500	76 억		0	N	N	0	N	00	N
23	20250326	111022	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7950	600	2	8.16	7214948640	910210	37.10	7400	8180	7400	9550	5150	7350	7926.69	0.00	0	51675	8956	8152	7676	6872	6396	7915	6635	76	2200	500	4990	10	1	15258475	1213	-10.63	3.88	12	5.97	-748.00	2050.00	12200	20240328	-34.84	4195	20241029	89.51	9430	-15.69	20250211	5310	49.72	20250102	12200	-34.84	20240328	4195	89.51	20241029	1.44	N	226330	500	76 억		0	N	N	0	N	00	N
24	20250326	101022	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7890	540	2	7.35	4851128750	615759	25.10	7400	8120	7400	9550	5150	7350	7878.29	0.00	0	23409	8956	8152	7676	6872	6396	7915	6635	76	2200	500	4990	10	1	15258475	1204	-10.55	3.85	12	4.04	-748.00	2050.00	12200	20240328	-35.33	4195	20241029	88.08	9430	-16.33	20250211	5310	48.59	20250102	12200	-35.33	20240328	4195	88.08	20241029	1.44	N	226330	500	76 억		0	N	N	0	N	00	N
25	20250326	091022	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7790	440	2	5.99	1095745980	141369	5.76	7400	7900	7400	9550	5150	7350	7750.96	0.00	0	12839	8956	8152	7676	6872	6396	7915	6635	76	2200	500	4990	10	1	15258475	1189	-10.41	3.80	12	0.93	-748.00	2050.00	12200	20240328	-36.15	4195	20241029	85.70	9430	-17.39	20250211	5310	46.70	20250102	12200	-36.15	20240328	4195	85.70	20241029	1.44	N	226330	500	76 억		0	N	N	0	N	00	N
26	20250325	161014	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7350	460	2	6.68	19245872970	2442643	2829.69	7480	8480	7200	8950	4830	6890	7879.47	0.00	0	-6171	7176	7032	6926	6782	6676	7105	6855	76	2060	500	4680	10	1	15258475	1121	-9.83	3.59	12	16.01	-748.00	2050.00	12200	20240328	-39.75	4195	20241029	75.21	9430	-22.06	20250211	5310	38.42	20250102	12200	-39.75	20240328	4195	75.21	20241029	1.45	N	226330	500	76 억		0	N	N	1	N	00	N
27	20250325	151017	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7490	600	2	8.71	19025164570	2412769	2795.08	7480	8480	7200	8950	4830	6890	7885.20	0.00	0	-8944	7176	7032	6926	6782	6676	7105	6855	76	2060	500	4680	10	1	15258475	1143	-10.01	3.65	12	15.81	-748.00	2050.00	12200	20240328	-38.61	4195	20241029	78.55	9430	-20.57	20250211	5310	41.05	20250102	12200	-38.61	20240328	4195	78.55	20241029	1.45	N	226330	500	76 억		0	N	N	1	N	00	N
28	20250325	141013	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7600	710	2	10.30	17863692435	2258349	2616.19	7480	8480	7200	8950	4830	6890	7910.07	0.00	0	-20467	7176	7032	6926	6782	6676	7105	6855	76	2060	500	4680	10	1	15258475	1160	-10.16	3.71	12	14.80	-748.00	2050.00	12200	20240328	-37.70	4195	20241029	81.17	9430	-19.41	20250211	5310	43.13	20250102	12200	-37.70	20240328	4195	81.17	20241029	1.45	N	226330	500	76 억		0	N	N	1	N	00	N
29	20250325	131105	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7630	740	2	10.74	16766062955	2115086	2450.23	7480	8480	7200	8950	4830	6890	7926.89	0.00	0	-21238	7176	7032	6926	6782	6676	7105	6855	76	2060	500	4680	10	1	15258475	1164	-10.20	3.72	12	13.86	-748.00	2050.00	12200	20240328	-37.46	4195	20241029	81.88	9430	-19.09	20250211	5310	43.69	20250102	12200	-37.46	20240328	4195	81.88	20241029	1.45	N	226330	500	76 억		0	N	N	1	N	00	N
30	20250325	121015	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7550	660	2	9.58	15330296035	1923850	2228.69	7480	8480	7440	8950	4830	6890	7968.55	0.00	0	-29561	7176	7032	6926	6782	6676	7105	6855	76	2060	500	4680	10	1	15258475	1152	-10.09	3.68	12	12.61	-748.00	2050.00	12200	20240328	-38.11	4195	20241029	79.98	9430	-19.94	20250211	5310	42.18	20250102	12200	-38.11	20240328	4195	79.98	20241029	1.45	N	226330	500	76 억		0	N	N	1	N	00	N
31	20250325	111014	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7700	810	2	11.76	14466630955	1810430	2097.30	7480	8480	7440	8950	4830	6890	7990.72	0.00	0	-22911	7176	7032	6926	6782	6676	7105	6855	76	2060	500	4680	10	1	15258475	1175	-10.29	3.76	12	11.87	-748.00	2050.00	12200	20240328	-36.89	4195	20241029	83.55	9430	-18.35	20250211	5310	45.01	20250102	12200	-36.89	20240328	4195	83.55	20241029	1.45	N	226330	500	76 억		0	N	N	1	N	00	N
32	20250325	101025	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7820	930	2	13.50	10819402235	1344525	1557.57	7480	8480	7440	8950	4830	6890	8047.01	0.00	0	-21284	7176	7032	6926	6782	6676	7105	6855	76	2060	500	4680	10	1	15258475	1193	-10.45	3.81	12	8.81	-748.00	2050.00	12200	20240328	-35.90	4195	20241029	86.41	9430	-17.07	20250211	5310	47.27	20250102	12200	-35.90	20240328	4195	86.41	20241029	1.45	N	226330	500	76 억		0	N	N	1	N	00	N
33	20250325	091023	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8070	1180	2	17.13	6387631440	787241	911.98	7480	8480	7440	8950	4830	6890	8113.95	0.00	0	-25759	7176	7032	6926	6782	6676	7105	6855	76	2060	500	4680	10	1	15258475	1231	-10.79	3.94	12	5.16	-748.00	2050.00	12200	20240328	-33.85	4195	20241029	92.37	9430	-14.42	20250211	5310	51.98	20250102	12200	-33.85	20240328	4195	92.37	20241029	1.45	N	226330	500	76 억		0	N	N	1	N	00	N
34	20250324	161012	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6890	-60	5	-0.86	423457305	61448	55.12	6830	7070	6820	9030	4870	6950	6891.31	0.00	0	-5353	7223	7086	6953	6816	6683	7155	6885	76	2080	500	4720	10	1	15258475	1051	-9.21	3.36	12	0.40	-748.00	2050.00	12200	20240328	-43.52	4195	20241029	64.24	9430	-26.94	20250211	5310	29.76	20250102	12200	-43.52	20240328	4195	64.24	20241029	1.43	N	226330	500	76 억		0	N	N	1	N	00	N
35	20250324	151018	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6880	-70	5	-1.01	389578250	56522	50.70	6830	7070	6820	9030	4870	6950	6892.51	0.00	0	-5010	7223	7086	6953	6816	6683	7155	6885	76	2080	500	4720	10	1	15258475	1050	-9.20	3.36	12	0.37	-748.00	2050.00	12200	20240328	-43.61	4195	20241029	64.00	9430	-27.04	20250211	5310	29.57	20250102	12200	-43.61	20240328	4195	64.00	20241029	1.43	N	226330	500	76 억		0	N	N	31	N	00	N
36	20250324	141020	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6900	-50	5	-0.72	367606490	53328	47.84	6830	7070	6820	9030	4870	6950	6893.31	0.00	0	-3583	7223	7086	6953	6816	6683	7155	6885	76	2080	500	4720	10	1	15258475	1053	-9.22	3.37	12	0.35	-748.00	2050.00	12200	20240328	-43.44	4195	20241029	64.48	9430	-26.83	20250211	5310	29.94	20250102	12200	-43.44	20240328	4195	64.48	20241029	1.43	N	226330	500	76 억		0	N	N	31	N	00	N
37	20250324	131020	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6850	-100	5	-1.44	329006810	47691	42.78	6830	7070	6820	9030	4870	6950	6898.72	0.00	0	-3044	7223	7086	6953	6816	6683	7155	6885	76	2080	500	4720	10	1	15258475	1045	-9.16	3.34	12	0.31	-748.00	2050.00	12200	20240328	-43.85	4195	20241029	63.29	9430	-27.36	20250211	5310	29.00	20250102	12200	-43.85	20240328	4195	63.29	20241029	1.43	N	226330	500	76 억		0	N	N	31	N	00	N
38	20250324	121018	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6880	-70	5	-1.01	275755480	39915	35.81	6830	7070	6830	9030	4870	6950	6908.57	0.00	0	-528	7223	7086	6953	6816	6683	7155	6885	76	2080	500	4720	10	1	15258475	1050	-9.20	3.36	12	0.26	-748.00	2050.00	12200	20240328	-43.61	4195	20241029	64.00	9430	-27.04	20250211	5310	29.57	20250102	12200	-43.61	20240328	4195	64.00	20241029	1.43	N	226330	500	76 억		0	N	N	31	N	00	N
39	20250324	111017	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6930	-20	5	-0.29	244232970	35328	31.69	6830	7070	6830	9030	4870	6950	6913.30	0.00	0	1362	7223	7086	6953	6816	6683	7155	6885	76	2080	500	4720	10	1	15258475	1057	-9.26	3.38	12	0.23	-748.00	2050.00	12200	20240328	-43.20	4195	20241029	65.20	9430	-26.51	20250211	5310	30.51	20250102	12200	-43.20	20240328	4195	65.20	20241029	1.43	N	226330	500	76 억		0	N	N	31	N	00	N
40	20250324	101014	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6890	-60	5	-0.86	222422305	32163	28.85	6830	7070	6830	9030	4870	6950	6915.47	0.00	0	902	7223	7086	6953	6816	6683	7155	6885	76	2080	500	4720	10	1	15258475	1051	-9.21	3.36	12	0.21	-748.00	2050.00	12200	20240328	-43.52	4195	20241029	64.24	9430	-26.94	20250211	5310	29.76	20250102	12200	-43.52	20240328	4195	64.24	20241029	1.43	N	226330	500	76 억		0	N	N	31	N	00	N
41	20250324	091016	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6900	-50	5	-0.72	68565300	9981	8.95	6830	6950	6830	9030	4870	6950	6869.58	0.00	0	4482	7223	7086	6953	6816	6683	7155	6885	76	2080	500	4720	10	1	15258475	1053	-9.22	3.37	12	0.07	-748.00	2050.00	12200	20240328	-43.44	4195	20241029	64.48	9430	-26.83	20250211	5310	29.94	20250102	12200	-43.44	20240328	4195	64.48	20241029	1.43	N	226330	500	76 억		0	N	N	31	N	00	N
42	20250321	161031	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6950	130	2	1.91	771142595	110880	54.78	6820	7090	6820	8860	4780	6820	6954.76	0.00	0	-6193	7780	7300	7060	6580	6340	7180	6460	76	2040	500	4630	10	1	15258475	1060	-9.29	3.39	12	0.73	-748.00	2050.00	12200	20240328	-43.03	4195	20241029	65.67	9430	-26.30	20250211	5310	30.89	20250102	12200	-43.03	20240328	4195	65.67	20241029	1.37	N	226330	500	76 억		0	N	N	31	N	00	N
43	20250321	151016	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6970	150	2	2.20	706808820	101631	50.21	6820	7090	6820	8860	4780	6820	6954.66	0.00	0	-7450	7780	7300	7060	6580	6340	7180	6460	76	2040	500	4630	10	1	15258475	1064	-9.32	3.40	12	0.67	-748.00	2050.00	12200	20240328	-42.87	4195	20241029	66.15	9430	-26.09	20250211	5310	31.26	20250102	12200	-42.87	20240328	4195	66.15	20241029	1.37	N	226330	500	76 억		0	N	N	2	N	00	N
44	20250321	141017	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6960	140	2	2.05	623431775	89687	44.31	6820	7090	6820	8860	4780	6820	6951.19	0.00	0	-8680	7780	7300	7060	6580	6340	7180	6460	76	2040	500	4630	10	1	15258475	1062	-9.30	3.40	12	0.59	-748.00	2050.00	12200	20240328	-42.95	4195	20241029	65.91	9430	-26.19	20250211	5310	31.07	20250102	12200	-42.95	20240328	4195	65.91	20241029	1.37	N	226330	500	76 억		0	N	N	2	N	00	N
45	20250321	131018	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6980	160	2	2.35	554148855	79718	39.39	6820	7090	6820	8860	4780	6820	6951.36	0.00	0	-7035	7780	7300	7060	6580	6340	7180	6460	76	2040	500	4630	10	1	15258475	1065	-9.33	3.40	12	0.52	-748.00	2050.00	12200	20240328	-42.79	4195	20241029	66.39	9430	-25.98	20250211	5310	31.45	20250102	12200	-42.79	20240328	4195	66.39	20241029	1.37	N	226330	500	76 억		0	N	N	2	N	00	N
46	20250321	121018	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7010	190	2	2.79	478964445	68956	34.07	6820	7090	6820	8860	4780	6820	6945.94	0.00	0	-3158	7780	7300	7060	6580	6340	7180	6460	76	2040	500	4630	10	1	15258475	1070	-9.37	3.42	12	0.45	-748.00	2050.00	12200	20240328	-42.54	4195	20241029	67.10	9430	-25.66	20250211	5310	32.02	20250102	12200	-42.54	20240328	4195	67.10	20241029	1.37	N	226330	500	76 억		0	N	N	2	N	00	N
47	20250321	111017	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6980	160	2	2.35	420035215	60547	29.92	6820	7090	6820	8860	4780	6820	6937.34	0.00	0	-5653	7780	7300	7060	6580	6340	7180	6460	76	2040	500	4630	10	1	15258475	1065	-9.33	3.40	12	0.40	-748.00	2050.00	12200	20240328	-42.79	4195	20241029	66.39	9430	-25.98	20250211	5310	31.45	20250102	12200	-42.79	20240328	4195	66.39	20241029	1.37	N	226330	500	76 억		0	N	N	2	N	00	N
48	20250321	101019	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6840	20	2	0.29	324752015	46805	23.13	6820	7090	6820	8860	4780	6820	6938.40	0.00	0	-6348	7780	7300	7060	6580	6340	7180	6460	76	2040	500	4630	10	1	15258475	1044	-9.14	3.34	12	0.31	-748.00	2050.00	12200	20240328	-43.93	4195	20241029	63.05	9430	-27.47	20250211	5310	28.81	20250102	12200	-43.93	20240328	4195	63.05	20241029	1.37	N	226330	500	76 억		0	N	N	2	N	00	N
49	20250321	091025	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6970	150	2	2.20	122256575	17537	8.66	6820	7090	6820	8860	4780	6820	6971.35	0.00	0	-2707	7780	7300	7060	6580	6340	7180	6460	76	2040	500	4630	10	1	15258475	1064	-9.32	3.40	12	0.11	-748.00	2050.00	12200	20240328	-42.87	4195	20241029	66.15	9430	-26.09	20250211	5310	31.26	20250102	12200	-42.87	20240328	4195	66.15	20241029	1.37	N	226330	500	76 억		0	N	N	2	N	00	N
50	20250320	161631	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6820	-480	5	-6.58	1422137660	199866	86.80	7300	7540	6820	9490	5110	7300	7118.38	0.00	0	-4107	7726	7512	7266	7052	6806	7390	6930	76	2190	500	4960	10	1	15258475	1041	-9.12	3.33	12	1.31	-748.00	2050.00	12200	20240328	-44.10	4195	20241029	62.57	9430	-27.68	20250211	5310	28.44	20250102	12200	-44.10	20240328	4195	62.57	20241029	1.32	N	226330	500	76 억		0	N	N	2	N	00	N
51	20250320	151015	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6870	-430	5	-5.89	1290242380	180551	78.41	7300	7540	6820	9490	5110	7300	7146.14	0.00	0	-5274	7726	7512	7266	7052	6806	7390	6930	76	2190	500	4960	10	1	15258475	1048	-9.18	3.35	12	1.18	-748.00	2050.00	12200	20240328	-43.69	4195	20241029	63.77	9430	-27.15	20250211	5310	29.38	20250102	12200	-43.69	20240328	4195	63.77	20241029	1.32	N	226330	500	76 억		0	N	N	41	N	00	N
52	20250320	141018	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6990	-310	5	-4.25	1027664800	142526	61.90	7300	7540	6970	9490	5110	7300	7210.37	0.00	0	-13655	7726	7512	7266	7052	6806	7390	6930	76	2190	500	4960	10	1	15258475	1067	-9.34	3.41	12	0.93	-748.00	2050.00	12200	20240328	-42.70	4195	20241029	66.63	9430	-25.87	20250211	5310	31.64	20250102	12200	-42.70	20240328	4195	66.63	20241029	1.32	N	226330	500	76 억		0	N	N	41	N	00	N
53	20250320	131018	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7040	-260	5	-3.56	869818050	120041	52.13	7300	7540	7030	9490	5110	7300	7246.01	0.00	0	-10500	7726	7512	7266	7052	6806	7390	6930	76	2190	500	4960	10	1	15258475	1074	-9.41	3.43	12	0.79	-748.00	2050.00	12200	20240328	-42.30	4195	20241029	67.82	9430	-25.34	20250211	5310	32.58	20250102	12200	-42.30	20240328	4195	67.82	20241029	1.32	N	226330	500	76 억		0	N	N	41	N	00	N
54	20250320	121015	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7170	-130	5	-1.78	718396680	98668	42.85	7300	7540	7110	9490	5110	7300	7280.95	0.00	0	-9686	7726	7512	7266	7052	6806	7390	6930	76	2190	500	4960	10	1	15258475	1094	-9.59	3.50	12	0.65	-748.00	2050.00	12200	20240328	-41.23	4195	20241029	70.92	9430	-23.97	20250211	5310	35.03	20250102	12200	-41.23	20240328	4195	70.92	20241029	1.32	N	226330	500	76 억		0	N	N	41	N	00	N
55	20250320	111016	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7210	-90	5	-1.23	672963910	92349	40.11	7300	7540	7110	9490	5110	7300	7287.18	0.00	0	-9115	7726	7512	7266	7052	6806	7390	6930	76	2190	500	4960	10	1	15258475	1100	-9.64	3.52	12	0.61	-748.00	2050.00	12200	20240328	-40.90	4195	20241029	71.87	9430	-23.54	20250211	5310	35.78	20250102	12200	-40.90	20240328	4195	71.87	20241029	1.32	N	226330	500	76 억		0	N	N	41	N	00	N
56	20250320	101015	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7140	-160	5	-2.19	574479240	78631	34.15	7300	7540	7110	9490	5110	7300	7306.01	0.00	0	-9343	7726	7512	7266	7052	6806	7390	6930	76	2190	500	4960	10	1	15258475	1089	-9.55	3.48	12	0.52	-748.00	2050.00	12200	20240328	-41.48	4195	20241029	70.20	9430	-24.28	20250211	5310	34.46	20250102	12200	-41.48	20240328	4195	70.20	20241029	1.32	N	226330	500	76 억		0	N	N	41	N	00	N
57	20250320	091018	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7390	90	2	1.23	95303780	13013	5.65	7300	7420	7260	9490	5110	7300	7323.74	0.00	0	-1425	7726	7512	7266	7052	6806	7390	6930	76	2190	500	4960	10	1	15258475	1128	-9.88	3.60	12	0.09	-748.00	2050.00	12200	20240328	-39.43	4195	20241029	76.16	9430	-21.63	20250211	5310	39.17	20250102	12200	-39.43	20240328	4195	76.16	20241029	1.32	N	226330	500	76 억		0	N	N	41	N	00	N
58	20250319	161010	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7300	-240	5	-3.18	1651124845	228541	28.30	7480	7480	7020	9800	5280	7540	7223.84	0.00	0	-2231	8233	7886	7353	7006	6473	8060	7180	76	2260	500	5120	10	1	15258475	1114	-9.76	3.56	12	1.50	-748.00	2050.00	12200	20240328	-40.16	4195	20241029	74.02	9430	-22.59	20250211	5310	37.48	20250102	12200	-40.16	20240328	4195	74.02	20241029	1.25	N	226330	500	76 억		0	N	N	41	N	00	N
59	20250319	151012	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7270	-270	5	-3.58	1578893500	218639	27.08	7480	7480	7020	9800	5280	7540	7220.84	0.00	0	-1832	8233	7886	7353	7006	6473	8060	7180	76	2260	500	5120	10	1	15258475	1109	-9.72	3.55	12	1.43	-748.00	2050.00	12200	20240328	-40.41	4195	20241029	73.30	9430	-22.91	20250211	5310	36.91	20250102	12200	-40.41	20240328	4195	73.30	20241029	1.25	N	226330	500	76 억		0	N	N	7	N	00	N
60	20250319	141015	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7260	-280	5	-3.71	1373545135	190534	23.60	7480	7480	7020	9800	5280	7540	7208.18	0.00	0	-9226	8233	7886	7353	7006	6473	8060	7180	76	2260	500	5120	10	1	15258475	1108	-9.71	3.54	12	1.25	-748.00	2050.00	12200	20240328	-40.49	4195	20241029	73.06	9430	-23.01	20250211	5310	36.72	20250102	12200	-40.49	20240328	4195	73.06	20241029	1.25	N	226330	500	76 억		0	N	N	7	N	00	N
61	20250319	131013	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7230	-310	5	-4.11	1246852805	172992	21.43	7480	7480	7020	9800	5280	7540	7206.76	0.00	0	-10708	8233	7886	7353	7006	6473	8060	7180	76	2260	500	5120	10	1	15258475	1103	-9.67	3.53	12	1.13	-748.00	2050.00	12200	20240328	-40.74	4195	20241029	72.35	9430	-23.33	20250211	5310	36.16	20250102	12200	-40.74	20240328	4195	72.35	20241029	1.25	N	226330	500	76 억		0	N	N	7	N	00	N
62	20250319	121012	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7140	-400	5	-5.31	1156634385	160473	19.87	7480	7480	7020	9800	5280	7540	7206.77	0.00	0	-9730	8233	7886	7353	7006	6473	8060	7180	76	2260	500	5120	10	1	15258475	1089	-9.55	3.48	12	1.05	-748.00	2050.00	12200	20240328	-41.48	4195	20241029	70.20	9430	-24.28	20250211	5310	34.46	20250102	12200	-41.48	20240328	4195	70.20	20241029	1.25	N	226330	500	76 억		0	N	N	7	N	00	N
63	20250319	111012	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7210	-330	5	-4.38	1038136295	143879	17.82	7480	7480	7020	9800	5280	7540	7214.38	0.00	0	-9543	8233	7886	7353	7006	6473	8060	7180	76	2260	500	5120	10	1	15258475	1100	-9.64	3.52	12	0.94	-748.00	2050.00	12200	20240328	-40.90	4195	20241029	71.87	9430	-23.54	20250211	5310	35.78	20250102	12200	-40.90	20240328	4195	71.87	20241029	1.25	N	226330	500	76 억		0	N	N	7	N	00	N
64	20250319	101013	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7240	-300	5	-3.98	880608775	121942	15.10	7480	7480	7020	9800	5280	7540	7220.42	0.00	0	-4006	8233	7886	7353	7006	6473	8060	7180	76	2260	500	5120	10	1	15258475	1105	-9.68	3.53	12	0.80	-748.00	2050.00	12200	20240328	-40.66	4195	20241029	72.59	9430	-23.22	20250211	5310	36.35	20250102	12200	-40.66	20240328	4195	72.59	20241029	1.25	N	226330	500	76 억		0	N	N	7	N	00	N
65	20250319	091017	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7250	-290	5	-3.85	267534285	36441	4.51	7480	7480	7220	9800	5280	7540	7339.23	0.00	0	609	8233	7886	7353	7006	6473	8060	7180	76	2260	500	5120	10	1	15258475	1106	-9.69	3.54	12	0.24	-748.00	2050.00	12200	20240328	-40.57	4195	20241029	72.82	9430	-23.12	20250211	5310	36.53	20250102	12200	-40.57	20240328	4195	72.82	20241029	1.25	N	226330	500	76 억		0	N	N	7	N	00	N
66	20250318	161008	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7540	680	2	9.91	5905809780	801199	281.10	6940	7700	6820	8910	4810	6860	7370.97	0.00	0	32584	7200	7030	6850	6680	6500	6940	6590	76	2050	500	4660	10	1	15258475	1150	-10.08	3.68	12	5.25	-748.00	2050.00	12200	20240328	-38.20	4195	20241029	79.74	9430	-20.04	20250211	5310	42.00	20250102	12200	-38.20	20240328	4195	79.74	20241029	1.23	N	226330	500	76 억		0	N	N	7	N	00	N
67	20250318	151013	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7520	660	2	9.62	5601128080	760728	266.90	6940	7700	6820	8910	4810	6860	7362.89	0.00	0	33604	7200	7030	6850	6680	6500	6940	6590	76	2050	500	4660	10	1	15258475	1147	-10.05	3.67	12	4.99	-748.00	2050.00	12200	20240328	-38.36	4195	20241029	79.26	9430	-20.25	20250211	5310	41.62	20250102	12200	-38.36	20240328	4195	79.26	20241029	1.23	N	226330	500	76 억		0	N	N	2194	N	00	N
68	20250318	141009	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7370	510	2	7.43	3001291575	414661	145.48	6940	7400	6820	8910	4810	6860	7237.99	0.00	0	43838	7200	7030	6850	6680	6500	6940	6590	76	2050	500	4660	10	1	15258475	1125	-9.85	3.60	12	2.72	-748.00	2050.00	12200	20240328	-39.59	4195	20241029	75.69	9430	-21.85	20250211	5310	38.79	20250102	12200	-39.59	20240328	4195	75.69	20241029	1.23	N	226330	500	76 억		0	N	N	2194	N	00	N
69	20250318	131009	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7320	460	2	6.71	2743066035	379388	133.11	6940	7400	6820	8910	4810	6860	7230.29	0.00	0	39478	7200	7030	6850	6680	6500	6940	6590	76	2050	500	4660	10	1	15258475	1117	-9.79	3.57	12	2.49	-748.00	2050.00	12200	20240328	-40.00	4195	20241029	74.49	9430	-22.38	20250211	5310	37.85	20250102	12200	-40.00	20240328	4195	74.49	20241029	1.23	N	226330	500	76 억		0	N	N	2194	N	00	N
70	20250318	121010	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7310	450	2	6.56	2473803865	342716	120.24	6940	7400	6820	8910	4810	6860	7218.29	0.00	0	29821	7200	7030	6850	6680	6500	6940	6590	76	2050	500	4660	10	1	15258475	1115	-9.77	3.57	12	2.25	-748.00	2050.00	12200	20240328	-40.08	4195	20241029	74.26	9430	-22.48	20250211	5310	37.66	20250102	12200	-40.08	20240328	4195	74.26	20241029	1.23	N	226330	500	76 억		0	N	N	2194	N	00	N
71	20250318	111009	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7270	410	2	5.98	2000687960	278167	97.59	6940	7400	6820	8910	4810	6860	7192.46	0.00	0	16066	7200	7030	6850	6680	6500	6940	6590	76	2050	500	4660	10	1	15258475	1109	-9.72	3.55	12	1.82	-748.00	2050.00	12200	20240328	-40.41	4195	20241029	73.30	9430	-22.91	20250211	5310	36.91	20250102	12200	-40.41	20240328	4195	73.30	20241029	1.23	N	226330	500	76 억		0	N	N	2194	N	00	N
72	20250318	101011	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7210	350	2	5.10	1538054990	214078	75.11	6940	7400	6820	8910	4810	6860	7184.63	0.00	0	14793	7200	7030	6850	6680	6500	6940	6590	76	2050	500	4660	10	1	15258475	1100	-9.64	3.52	12	1.40	-748.00	2050.00	12200	20240328	-40.90	4195	20241029	71.87	9430	-23.54	20250211	5310	35.78	20250102	12200	-40.90	20240328	4195	71.87	20241029	1.23	N	226330	500	76 억		0	N	N	2194	N	00	N
73	20250318	091014	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6870	10	2	0.15	93566140	13582	4.77	6940	6950	6830	8910	4810	6860	6889.09	0.00	0	-1480	7200	7030	6850	6680	6500	6940	6590	76	2050	500	4660	10	1	15258475	1048	-9.18	3.35	12	0.09	-748.00	2050.00	12200	20240328	-43.69	4195	20241029	63.77	9430	-27.15	20250211	5310	29.38	20250102	12200	-43.69	20240328	4195	63.77	20241029	1.23	N	226330	500	76 억		0	N	N	2194	N	00	N
74	20250317	161006	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6860	-190	5	-2.70	1927725320	280765	25.15	6870	7020	6670	9160	4940	7050	6865.91	0.00	0	-44490	8103	7576	6833	6306	5563	7840	6570	76	2110	500	4790	10	1	15258475	1047	-9.17	3.35	12	1.84	-748.00	2050.00	12200	20240328	-43.77	4195	20241029	63.53	9430	-27.25	20250211	5310	29.19	20250102	12200	-43.77	20240328	4195	63.53	20241029	1.22	N	226330	500	76 억		0	N	N	2194	N	00	N
75	20250317	151005	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6860	-190	5	-2.70	1828250210	266248	23.85	6870	7020	6670	9160	4940	7050	6866.65	0.00	0	-41845	8103	7576	6833	6306	5563	7840	6570	76	2110	500	4790	10	1	15258475	1047	-9.17	3.35	12	1.74	-748.00	2050.00	12200	20240328	-43.77	4195	20241029	63.53	9430	-27.25	20250211	5310	29.19	20250102	12200	-43.77	20240328	4195	63.53	20241029	1.22	N	226330	500	76 억		0	N	N	2149	N	00	N
76	20250317	141008	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6850	-200	5	-2.84	1716629310	249965	22.39	6870	7020	6670	9160	4940	7050	6867.40	0.00	0	-43431	8103	7576	6833	6306	5563	7840	6570	76	2110	500	4790	10	1	15258475	1045	-9.16	3.34	12	1.64	-748.00	2050.00	12200	20240328	-43.85	4195	20241029	63.29	9430	-27.36	20250211	5310	29.00	20250102	12200	-43.85	20240328	4195	63.29	20241029	1.22	N	226330	500	76 억		0	N	N	2149	N	00	N
77	20250317	131007	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6820	-230	5	-3.26	1595101365	232160	20.80	6870	7020	6670	9160	4940	7050	6870.62	0.00	0	-44533	8103	7576	6833	6306	5563	7840	6570	76	2110	500	4790	10	1	15258475	1041	-9.12	3.33	12	1.52	-748.00	2050.00	12200	20240328	-44.10	4195	20241029	62.57	9430	-27.68	20250211	5310	28.44	20250102	12200	-44.10	20240328	4195	62.57	20241029	1.22	N	226330	500	76 억		0	N	N	2149	N	00	N
78	20250317	121006	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6880	-170	5	-2.41	1537760925	223763	20.05	6870	7020	6670	9160	4940	7050	6872.19	0.00	0	-44165	8103	7576	6833	6306	5563	7840	6570	76	2110	500	4790	10	1	15258475	1050	-9.20	3.36	12	1.47	-748.00	2050.00	12200	20240328	-43.61	4195	20241029	64.00	9430	-27.04	20250211	5310	29.57	20250102	12200	-43.61	20240328	4195	64.00	20241029	1.22	N	226330	500	76 억		0	N	N	2149	N	00	N
79	20250317	111007	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6890	-160	5	-2.27	1451654560	211190	18.92	6870	7020	6670	9160	4940	7050	6873.60	0.00	0	-43863	8103	7576	6833	6306	5563	7840	6570	76	2110	500	4790	10	1	15258475	1051	-9.21	3.36	12	1.38	-748.00	2050.00	12200	20240328	-43.52	4195	20241029	64.24	9430	-26.94	20250211	5310	29.76	20250102	12200	-43.52	20240328	4195	64.24	20241029	1.22	N	226330	500	76 억		0	N	N	2149	N	00	N
80	20250317	101005	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6910	-140	5	-1.99	1330923545	193693	17.35	6870	7020	6670	9160	4940	7050	6871.21	0.00	0	-41876	8103	7576	6833	6306	5563	7840	6570	76	2110	500	4790	10	1	15258475	1054	-9.24	3.37	12	1.27	-748.00	2050.00	12200	20240328	-43.36	4195	20241029	64.72	9430	-26.72	20250211	5310	30.13	20250102	12200	-43.36	20240328	4195	64.72	20241029	1.22	N	226330	500	76 억		0	N	N	2149	N	00	N
81	20250317	091009	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6740	-310	5	-4.40	399294160	58653	5.25	6870	6970	6670	9160	4940	7050	6807.31	0.00	0	782	8103	7576	6833	6306	5563	7840	6570	76	2110	500	4790	10	1	15258475	1028	-9.01	3.29	12	0.38	-748.00	2050.00	12200	20240328	-44.75	4195	20241029	60.67	9430	-28.53	20250211	5310	26.93	20250102	12200	-44.75	20240328	4195	60.67	20241029	1.22	N	226330	500	76 억		0	N	N	2149	N	00	N
82	20250314	161002	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7050	970	2	15.95	7691505755	1097662	685.76	6100	7360	6090	7900	4260	6080	7007.13	0.00	0	128359	6486	6282	6166	5962	5846	6225	5905	76	1820	500	4130	10	1	15258475	1076	-9.43	3.44	12	7.19	-748.00	2050.00	12700	20240304	-44.49	4195	20241029	68.06	9430	-25.24	20250211	5310	32.77	20250102	12200	-42.21	20240328	4195	68.06	20241029	1.22	N	226330	500	76 억		0	N	N	2149	N	00	N
83	20250314	151010	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7090	1010	2	16.61	7449725985	1063546	664.44	6100	7360	6090	7900	4260	6080	7004.61	0.00	0	127350	6486	6282	6166	5962	5846	6225	5905	76	1820	500	4130	10	1	15258475	1082	-9.48	3.46	12	6.97	-748.00	2050.00	12700	20240304	-44.17	4195	20241029	69.01	9430	-24.81	20250211	5310	33.52	20250102	12200	-41.89	20240328	4195	69.01	20241029	1.22	N	226330	500	76 억		0	N	N	2	N	00	N
84	20250314	141003	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7140	1060	2	17.43	5722437435	822541	513.88	6100	7360	6090	7900	4260	6080	6957.02	0.00	0	123976	6486	6282	6166	5962	5846	6225	5905	76	1820	500	4130	10	1	15258475	1089	-9.55	3.48	12	5.39	-748.00	2050.00	12700	20240304	-43.78	4195	20241029	70.20	9430	-24.28	20250211	5310	34.46	20250102	12200	-41.48	20240328	4195	70.20	20241029	1.22	N	226330	500	76 억		0	N	N	2	N	00	N
85	20250314	131002	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6910	830	2	13.65	3391720765	497617	310.88	6100	7150	6090	7900	4260	6080	6815.93	0.00	0	98339	6486	6282	6166	5962	5846	6225	5905	76	1820	500	4130	10	1	15258475	1054	-9.24	3.37	12	3.26	-748.00	2050.00	12700	20240304	-45.59	4195	20241029	64.72	9430	-26.72	20250211	5310	30.13	20250102	12200	-43.36	20240328	4195	64.72	20241029	1.22	N	226330	500	76 억		0	N	N	2	N	00	N
86	20250314	121005	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6970	890	2	14.64	2739511275	402790	251.64	6100	7150	6090	7900	4260	6080	6801.34	0.00	0	60141	6486	6282	6166	5962	5846	6225	5905	76	1820	500	4130	10	1	15258475	1064	-9.32	3.40	12	2.64	-748.00	2050.00	12700	20240304	-45.12	4195	20241029	66.15	9430	-26.09	20250211	5310	31.26	20250102	12200	-42.87	20240328	4195	66.15	20241029	1.22	N	226330	500	76 억		0	N	N	2	N	00	N
87	20250314	111004	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6490	410	2	6.74	540002705	84882	53.03	6100	6510	6090	7900	4260	6080	6361.80	0.00	0	33089	6486	6282	6166	5962	5846	6225	5905	76	1820	500	4130	10	1	15258475	990	-8.68	3.17	12	0.56	-748.00	2050.00	12700	20240304	-48.90	4195	20241029	54.71	9430	-31.18	20250211	5310	22.22	20250102	12200	-46.80	20240328	4195	54.71	20241029	1.22	N	226330	500	76 억		0	N	N	2	N	00	N
88	20250314	101003	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6230	150	2	2.47	117908170	19021	11.88	6100	6280	6090	7900	4260	6080	6198.84	0.00	0	8999	6486	6282	6166	5962	5846	6225	5905	76	1820	500	4130	10	1	15258475	951	-8.33	3.04	12	0.12	-748.00	2050.00	12700	20240304	-50.94	4195	20241029	48.51	9430	-33.93	20250211	5310	17.33	20250102	12200	-48.93	20240328	4195	48.51	20241029	1.22	N	226330	500	76 억		0	N	N	2	N	00	N
89	20250314	091008	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6170	90	2	1.48	7960620	1296	0.81	6100	6170	6100	7900	4260	6080	6142.45	0.00	0	-268	6486	6282	6166	5962	5846	6225	5905	76	1820	500	4130	10	1	15258475	941	-8.25	3.01	12	0.01	-748.00	2050.00	12700	20240304	-51.42	4195	20241029	47.08	9430	-34.57	20250211	5310	16.20	20250102	12200	-49.43	20240328	4195	47.08	20241029	1.22	N	226330	500	76 억		0	N	N	2	N	00	N
90	20250313	160957	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6080	-110	5	-1.78	983147650	158765	202.79	6190	6370	6050	8040	4340	6190	6192.62	0.00	0	-4808	6563	6376	6233	6046	5903	6305	5975	76	1850	500	4200	10	1	15258475	928	-8.13	2.97	12	1.04	-748.00	2050.00	13210	20240229	-53.97	4195	20241029	44.93	9430	-35.52	20250211	5310	14.50	20250102	12200	-50.16	20240328	4195	44.93	20241029	1.18	N	226330	500	76 억		0	N	N	2	N	00	N
91	20250313	150958	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6100	-90	5	-1.45	931163020	150233	191.89	6190	6370	6050	8040	4340	6190	6198.13	0.00	0	-7882	6563	6376	6233	6046	5903	6305	5975	76	1850	500	4200	10	1	15258475	931	-8.16	2.98	12	0.98	-748.00	2050.00	13210	20240229	-53.82	4195	20241029	45.41	9430	-35.31	20250211	5310	14.88	20250102	12200	-50.00	20240328	4195	45.41	20241029	1.18	N	226330	500	76 억		0	N	N	2	N	00	N
92	20250313	140957	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6230	40	2	0.65	767850450	123758	158.08	6190	6370	6050	8040	4340	6190	6204.45	0.00	0	-11379	6563	6376	6233	6046	5903	6305	5975	76	1850	500	4200	10	1	15258475	951	-8.33	3.04	12	0.81	-748.00	2050.00	13210	20240229	-52.84	4195	20241029	48.51	9430	-33.93	20250211	5310	17.33	20250102	12200	-48.93	20240328	4195	48.51	20241029	1.18	N	226330	500	76 억		0	N	N	2	N	00	N
93	20250313	130957	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6170	-20	5	-0.32	512420190	82920	105.91	6190	6320	6050	8040	4340	6190	6179.69	0.00	0	1565	6563	6376	6233	6046	5903	6305	5975	76	1850	500	4200	10	1	15258475	941	-8.25	3.01	12	0.54	-748.00	2050.00	13210	20240229	-53.29	4195	20241029	47.08	9430	-34.57	20250211	5310	16.20	20250102	12200	-49.43	20240328	4195	47.08	20241029	1.18	N	226330	500	76 억		0	N	N	2	N	00	N
94	20250313	120957	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6090	-100	5	-1.62	273120330	44003	56.21	6190	6320	6090	8040	4340	6190	6206.86	0.00	0	-1881	6563	6376	6233	6046	5903	6305	5975	76	1850	500	4200	10	1	15258475	929	-8.14	2.97	12	0.29	-748.00	2050.00	13210	20240229	-53.90	4195	20241029	45.17	9430	-35.42	20250211	5310	14.69	20250102	12200	-50.08	20240328	4195	45.17	20241029	1.18	N	226330	500	76 억		0	N	N	2	N	00	N
95	20250313	110959	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6250	60	2	0.97	170550760	27312	34.89	6190	6320	6180	8040	4340	6190	6244.54	0.00	0	-2420	6563	6376	6233	6046	5903	6305	5975	76	1850	500	4200	10	1	15258475	954	-8.36	3.05	12	0.18	-748.00	2050.00	13210	20240229	-52.69	4195	20241029	48.99	9430	-33.72	20250211	5310	17.70	20250102	12200	-48.77	20240328	4195	48.99	20241029	1.18	N	226330	500	76 억		0	N	N	2	N	00	N
96	20250313	100957	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6240	50	2	0.81	119891280	19242	24.58	6190	6320	6180	8040	4340	6190	6230.71	0.00	0	-2766	6563	6376	6233	6046	5903	6305	5975	76	1850	500	4200	10	1	15258475	952	-8.34	3.04	12	0.13	-748.00	2050.00	13210	20240229	-52.76	4195	20241029	48.75	9430	-33.83	20250211	5310	17.51	20250102	12200	-48.85	20240328	4195	48.75	20241029	1.18	N	226330	500	76 억		0	N	N	2	N	00	N
97	20250313	091000	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6250	60	2	0.97	25778320	4099	5.24	6190	6320	6190	8040	4340	6190	6288.93	0.00	0	-728	6563	6376	6233	6046	5903	6305	5975	76	1850	500	4200	10	1	15258475	954	-8.36	3.05	12	0.03	-748.00	2050.00	13210	20240229	-52.69	4195	20241029	48.99	9430	-33.72	20250211	5310	17.70	20250102	12200	-48.77	20240328	4195	48.99	20241029	1.18	N	226330	500	76 억		0	N	N	2	N	00	N
98	20250312	160952	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6190	-60	5	-0.96	482762960	77451	75.20	6240	6420	6090	8120	4380	6250	6233.14	0.00	0	-21468	6663	6456	6203	5996	5743	6560	6100	76	1870	500	4250	10	1	15258475	944	-8.28	3.02	12	0.51	-748.00	2050.00	13490	20240228	-54.11	4195	20241029	47.56	9430	-34.36	20250211	5310	16.57	20250102	12200	-49.26	20240328	4195	47.56	20241029	1.16	N	226330	500	76 억		0	N	N	2	N	00	N
99	20250312	150953	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6200	-50	5	-0.80	465391570	74645	72.48	6240	6420	6090	8120	4380	6250	6234.73	0.00	0	-21064	6663	6456	6203	5996	5743	6560	6100	76	1870	500	4250	10	1	15258475	946	-8.29	3.02	12	0.49	-748.00	2050.00	13490	20240228	-54.04	4195	20241029	47.79	9430	-34.25	20250211	5310	16.76	20250102	12200	-49.18	20240328	4195	47.79	20241029	1.16	N	226330	500	76 억		0	N	N	8	N	00	N
100	20250312	140951	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6290	40	2	0.64	422940790	67834	65.86	6240	6420	6090	8120	4380	6250	6234.94	0.00	0	-20500	6663	6456	6203	5996	5743	6560	6100	76	1870	500	4250	10	1	15258475	960	-8.41	3.07	12	0.44	-748.00	2050.00	13490	20240228	-53.37	4195	20241029	49.94	9430	-33.30	20250211	5310	18.46	20250102	12200	-48.44	20240328	4195	49.94	20241029	1.16	N	226330	500	76 억		0	N	N	8	N	00	N
101	20250312	130952	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6210	-40	5	-0.64	305514280	49033	47.61	6240	6420	6090	8120	4380	6250	6230.79	0.00	0	-13323	6663	6456	6203	5996	5743	6560	6100	76	1870	500	4250	10	1	15258475	948	-8.30	3.03	12	0.32	-748.00	2050.00	13490	20240228	-53.97	4195	20241029	48.03	9430	-34.15	20250211	5310	16.95	20250102	12200	-49.10	20240328	4195	48.03	20241029	1.16	N	226330	500	76 억		0	N	N	8	N	00	N
102	20250312	120954	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6250	0	3	0.00	285238710	45782	44.45	6240	6420	6090	8120	4380	6250	6230.37	0.00	0	-13362	6663	6456	6203	5996	5743	6560	6100	76	1870	500	4250	10	1	15258475	954	-8.36	3.05	12	0.30	-748.00	2050.00	13490	20240228	-53.67	4195	20241029	48.99	9430	-33.72	20250211	5310	17.70	20250102	12200	-48.77	20240328	4195	48.99	20241029	1.16	N	226330	500	76 억		0	N	N	8	N	00	N
103	20250312	110947	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6270	20	2	0.32	252792760	40597	39.42	6240	6420	6090	8120	4380	6250	6226.88	0.00	0	-12863	6663	6456	6203	5996	5743	6560	6100	76	1870	500	4250	10	1	15258475	957	-8.38	3.06	12	0.27	-748.00	2050.00	13490	20240228	-53.52	4195	20241029	49.46	9430	-33.51	20250211	5310	18.08	20250102	12200	-48.61	20240328	4195	49.46	20241029	1.16	N	226330	500	76 억		0	N	N	8	N	00	N
104	20250312	100949	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6250	0	3	0.00	191024620	30738	29.85	6240	6420	6090	8120	4380	6250	6214.61	0.00	0	-10529	6663	6456	6203	5996	5743	6560	6100	76	1870	500	4250	10	1	15258475	954	-8.36	3.05	12	0.20	-748.00	2050.00	13490	20240228	-53.67	4195	20241029	48.99	9430	-33.72	20250211	5310	17.70	20250102	12200	-48.77	20240328	4195	48.99	20241029	1.16	N	226330	500	76 억		0	N	N	8	N	00	N
105	20250312	090955	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6210	-40	5	-0.64	63504890	10290	9.99	6240	6390	6090	8120	4380	6250	6171.52	0.00	0	-6119	6663	6456	6203	5996	5743	6560	6100	76	1870	500	4250	10	1	15258475	948	-8.30	3.03	12	0.07	-748.00	2050.00	13490	20240228	-53.97	4195	20241029	48.03	9430	-34.15	20250211	5310	16.95	20250102	12200	-49.10	20240328	4195	48.03	20241029	1.16	N	226330	500	76 억		0	N	N	8	N	00	N
106	20250311	160944	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6250	-30	5	-0.48	622266050	102189	116.73	6110	6410	5950	8160	4400	6280	6089.16	0.00	0	14848	6733	6506	6213	5986	5693	6360	5840	76	1880	500	4270	10	1	15258475	954	-8.36	3.05	12	0.67	-748.00	2050.00	13780	20240227	-54.64	4195	20241029	48.99	9430	-33.72	20250211	5310	17.70	20250102	12200	-48.77	20240328	4195	48.99	20241029	1.13	N	226330	500	76 억		0	N	N	8	N	00	N
107	20250311	150947	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6160	-120	5	-1.91	583231170	95927	109.58	6110	6410	5950	8160	4400	6280	6079.95	0.00	0	15818	6733	6506	6213	5986	5693	6360	5840	76	1880	500	4270	10	1	15258475	940	-8.24	3.00	12	0.63	-748.00	2050.00	13780	20240227	-55.30	4195	20241029	46.84	9430	-34.68	20250211	5310	16.01	20250102	12200	-49.51	20240328	4195	46.84	20241029	1.13	N	226330	500	76 억		0	N	N	208	N	00	N
108	20250311	140949	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6160	-120	5	-1.91	537693710	88513	101.11	6110	6410	5950	8160	4400	6280	6074.74	0.00	0	15262	6733	6506	6213	5986	5693	6360	5840	76	1880	500	4270	10	1	15258475	940	-8.24	3.00	12	0.58	-748.00	2050.00	13780	20240227	-55.30	4195	20241029	46.84	9430	-34.68	20250211	5310	16.01	20250102	12200	-49.51	20240328	4195	46.84	20241029	1.13	N	226330	500	76 억		0	N	N	208	N	00	N
109	20250311	130947	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6130	-150	5	-2.39	485134080	79985	91.37	6110	6410	5950	8160	4400	6280	6065.31	0.00	0	14548	6733	6506	6213	5986	5693	6360	5840	76	1880	500	4270	10	1	15258475	935	-8.20	2.99	12	0.52	-748.00	2050.00	13780	20240227	-55.52	4195	20241029	46.13	9430	-34.99	20250211	5310	15.44	20250102	12200	-49.75	20240328	4195	46.13	20241029	1.13	N	226330	500	76 억		0	N	N	208	N	00	N
110	20250311	120945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6160	-120	5	-1.91	434760990	71768	81.98	6110	6410	5950	8160	4400	6280	6057.87	0.00	0	16024	6733	6506	6213	5986	5693	6360	5840	76	1880	500	4270	10	1	15258475	940	-8.24	3.00	12	0.47	-748.00	2050.00	13780	20240227	-55.30	4195	20241029	46.84	9430	-34.68	20250211	5310	16.01	20250102	12200	-49.51	20240328	4195	46.84	20241029	1.13	N	226330	500	76 억		0	N	N	208	N	00	N
111	20250311	110945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6110	-170	5	-2.71	383428200	63368	72.39	6110	6410	5950	8160	4400	6280	6050.82	0.00	0	13217	6733	6506	6213	5986	5693	6360	5840	76	1880	500	4270	10	1	15258475	932	-8.17	2.98	12	0.42	-748.00	2050.00	13780	20240227	-55.66	4195	20241029	45.65	9430	-35.21	20250211	5310	15.07	20250102	12200	-49.92	20240328	4195	45.65	20241029	1.13	N	226330	500	76 억		0	N	N	208	N	00	N
112	20250311	100947	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6070	-210	5	-3.34	284063190	46914	53.59	6110	6410	5950	8160	4400	6280	6054.98	0.00	0	11137	6733	6506	6213	5986	5693	6360	5840	76	1880	500	4270	10	1	15258475	926	-8.11	2.96	12	0.31	-748.00	2050.00	13780	20240227	-55.95	4195	20241029	44.70	9430	-35.63	20250211	5310	14.31	20250102	12200	-50.25	20240328	4195	44.70	20241029	1.13	N	226330	500	76 억		0	N	N	208	N	00	N
113	20250311	090947	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6030	-250	5	-3.98	125695600	20792	23.75	6110	6410	5950	8160	4400	6280	6045.38	0.00	0	4035	6733	6506	6213	5986	5693	6360	5840	76	1880	500	4270	10	1	15258475	920	-8.06	2.94	12	0.14	-748.00	2050.00	13780	20240227	-56.24	4195	20241029	43.74	9430	-36.06	20250211	5310	13.56	20250102	12200	-50.57	20240328	4195	43.74	20241029	1.13	N	226330	500	76 억		0	N	N	208	N	00	N
114	20250310	160938	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6280	-60	5	-0.95	539834065	86953	58.38	6290	6440	5920	8240	4440	6340	6208.34	0.00	0	16835	7033	6686	6493	6146	5953	6590	6050	76	1900	500	4310	10	1	15258475	958	-8.40	3.06	12	0.57	-748.00	2050.00	13780	20240227	-54.43	4195	20241029	49.70	9430	-33.40	20250211	5310	18.27	20250102	12200	-48.52	20240328	4195	49.70	20241029	1.15	N	226330	500	76 억		0	N	N	208	N	00	N
115	20250310	150945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6240	-100	5	-1.58	531494685	85623	57.48	6290	6440	5920	8240	4440	6340	6207.38	0.00	0	16671	7033	6686	6493	6146	5953	6590	6050	76	1900	500	4310	10	1	15258475	952	-8.34	3.04	12	0.56	-748.00	2050.00	13780	20240227	-54.72	4195	20241029	48.75	9430	-33.83	20250211	5310	17.51	20250102	12200	-48.85	20240328	4195	48.75	20241029	1.15	N	226330	500	76 억		0	N	N	13	N	00	N
116	20250310	140943	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6250	-90	5	-1.42	478368825	77123	51.78	6290	6440	5920	8240	4440	6340	6202.67	0.00	0	15870	7033	6686	6493	6146	5953	6590	6050	76	1900	500	4310	10	1	15258475	954	-8.36	3.05	12	0.51	-748.00	2050.00	13780	20240227	-54.64	4195	20241029	48.99	9430	-33.72	20250211	5310	17.70	20250102	12200	-48.77	20240328	4195	48.99	20241029	1.15	N	226330	500	76 억		0	N	N	13	N	00	N
117	20250310	130942	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6300	-40	5	-0.63	456560450	73652	49.45	6290	6440	5920	8240	4440	6340	6198.89	0.00	0	16486	7033	6686	6493	6146	5953	6590	6050	76	1900	500	4310	10	1	15258475	961	-8.42	3.07	12	0.48	-748.00	2050.00	13780	20240227	-54.28	4195	20241029	50.18	9430	-33.19	20250211	5310	18.64	20250102	12200	-48.36	20240328	4195	50.18	20241029	1.15	N	226330	500	76 억		0	N	N	13	N	00	N
118	20250310	120940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6340	0	3	0.00	417240230	67420	45.26	6290	6440	5920	8240	4440	6340	6188.67	0.00	0	15812	7033	6686	6493	6146	5953	6590	6050	76	1900	500	4310	10	1	15258475	967	-8.48	3.09	12	0.44	-748.00	2050.00	13780	20240227	-53.99	4195	20241029	51.13	9430	-32.77	20250211	5310	19.40	20250102	12200	-48.03	20240328	4195	51.13	20241029	1.15	N	226330	500	76 억		0	N	N	13	N	00	N
119	20250310	110939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6300	-40	5	-0.63	382713265	61982	41.61	6290	6430	5920	8240	4440	6340	6174.59	0.00	0	17649	7033	6686	6493	6146	5953	6590	6050	76	1900	500	4310	10	1	15258475	961	-8.42	3.07	12	0.41	-748.00	2050.00	13780	20240227	-54.28	4195	20241029	50.18	9430	-33.19	20250211	5310	18.64	20250102	12200	-48.36	20240328	4195	50.18	20241029	1.15	N	226330	500	76 억		0	N	N	13	N	00	N
120	20250310	100939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6430	90	2	1.42	315095020	51177	34.36	6290	6430	5920	8240	4440	6340	6156.97	0.00	0	14838	7033	6686	6493	6146	5953	6590	6050	76	1900	500	4310	10	1	15258475	981	-8.60	3.14	12	0.34	-748.00	2050.00	13780	20240227	-53.34	4195	20241029	53.28	9430	-31.81	20250211	5310	21.09	20250102	12200	-47.30	20240328	4195	53.28	20241029	1.15	N	226330	500	76 억		0	N	N	13	N	00	N
121	20250310	090942	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6100	-240	5	-3.79	166751150	27196	18.26	6290	6290	5920	8240	4440	6340	6131.46	0.00	0	9139	7033	6686	6493	6146	5953	6590	6050	76	1900	500	4310	10	1	15258475	931	-8.16	2.98	12	0.18	-748.00	2050.00	13780	20240227	-55.73	4195	20241029	45.41	9430	-35.31	20250211	5310	14.88	20250102	12200	-50.00	20240328	4195	45.41	20241029	1.15	N	226330	500	76 억		0	N	N	13	N	00	N
122	20250307	160937	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6340	-330	5	-4.95	966166940	147991	111.13	6670	6840	6300	8670	4670	6670	6528.76	0.00	0	-10396	7003	6836	6673	6506	6343	6755	6425	76	2000	500	4530	10	1	15258475	967	-8.48	3.09	12	0.97	-748.00	2050.00	13960	20240223	-54.58	4195	20241029	51.13	9430	-32.77	20250211	5310	19.40	20250102	12200	-48.03	20240328	4195	51.13	20241029	1.12	N	226330	500	76 억		0	N	N	13	N	00	N
123	20250307	150942	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6350	-320	5	-4.80	894905935	136749	102.69	6670	6840	6340	8670	4670	6670	6544.15	0.00	0	-12340	7003	6836	6673	6506	6343	6755	6425	76	2000	500	4530	10	1	15258475	969	-8.49	3.10	12	0.90	-748.00	2050.00	13960	20240223	-54.51	4195	20241029	51.37	9430	-32.66	20250211	5310	19.59	20250102	12200	-47.95	20240328	4195	51.37	20241029	1.12	N	226330	500	76 억		0	N	N	95	N	00	N
124	20250307	140939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6430	-240	5	-3.60	703678705	106852	80.24	6670	6840	6390	8670	4670	6670	6585.55	0.00	0	-15845	7003	6836	6673	6506	6343	6755	6425	76	2000	500	4530	10	1	15258475	981	-8.60	3.14	12	0.70	-748.00	2050.00	13960	20240223	-53.94	4195	20241029	53.28	9430	-31.81	20250211	5310	21.09	20250102	12200	-47.30	20240328	4195	53.28	20241029	1.12	N	226330	500	76 억		0	N	N	95	N	00	N
125	20250307	130940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6550	-120	5	-1.80	527539695	79534	59.73	6670	6840	6480	8670	4670	6670	6632.88	0.00	0	-13172	7003	6836	6673	6506	6343	6755	6425	76	2000	500	4530	10	1	15258475	999	-8.76	3.20	12	0.52	-748.00	2050.00	13960	20240223	-53.08	4195	20241029	56.14	9430	-30.54	20250211	5310	23.35	20250102	12200	-46.31	20240328	4195	56.14	20241029	1.12	N	226330	500	76 억		0	N	N	95	N	00	N
126	20250307	120940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6520	-150	5	-2.25	471519315	70924	53.26	6670	6840	6500	8670	4670	6670	6648.23	0.00	0	-12721	7003	6836	6673	6506	6343	6755	6425	76	2000	500	4530	10	1	15258475	995	-8.72	3.18	12	0.46	-748.00	2050.00	13960	20240223	-53.30	4195	20241029	55.42	9430	-30.86	20250211	5310	22.79	20250102	12200	-46.56	20240328	4195	55.42	20241029	1.12	N	226330	500	76 억		0	N	N	95	N	00	N
127	20250307	110939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6570	-100	5	-1.50	357845075	53585	40.24	6670	6840	6570	8670	4670	6670	6678.08	0.00	0	-10291	7003	6836	6673	6506	6343	6755	6425	76	2000	500	4530	10	1	15258475	1002	-8.78	3.20	12	0.35	-748.00	2050.00	13960	20240223	-52.94	4195	20241029	56.62	9430	-30.33	20250211	5310	23.73	20250102	12200	-46.15	20240328	4195	56.62	20241029	1.12	N	226330	500	76 억		0	N	N	95	N	00	N
128	20250307	100936	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6660	-10	5	-0.15	204674390	30536	22.93	6670	6840	6630	8670	4670	6670	6702.72	0.00	0	764	7003	6836	6673	6506	6343	6755	6425	76	2000	500	4530	10	1	15258475	1016	-8.90	3.25	12	0.20	-748.00	2050.00	13960	20240223	-52.29	4195	20241029	58.76	9430	-29.37	20250211	5310	25.42	20250102	12200	-45.41	20240328	4195	58.76	20241029	1.12	N	226330	500	76 억		0	N	N	95	N	00	N
129	20250307	090942	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6700	30	2	0.45	14041770	2102	1.58	6670	6750	6650	8670	4670	6670	6680.20	0.00	0	734	7003	6836	6673	6506	6343	6755	6425	76	2000	500	4530	10	1	15258475	1022	-8.96	3.27	12	0.01	-748.00	2050.00	13960	20240223	-52.01	4195	20241029	59.71	9430	-28.95	20250211	5310	26.18	20250102	12200	-45.08	20240328	4195	59.71	20241029	1.12	N	226330	500	76 억		0	N	N	95	N	00	N
130	20250306	160934	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6670	-160	5	-2.34	880823245	132037	134.28	6840	6840	6510	8870	4790	6830	6671.04	0.00	0	-5421	6970	6900	6760	6690	6550	6935	6725	76	2040	500	4640	10	1	15258475	1018	-8.92	3.25	12	0.87	-748.00	2050.00	13960	20240223	-52.22	4195	20241029	59.00	9430	-29.27	20250211	5310	25.61	20250102	12200	-45.33	20240328	4195	59.00	20241029	1.11	N	226330	500	76 억		0	N	N	95	N	00	N
131	20250306	150933	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6760	-70	5	-1.02	777610815	116638	118.62	6840	6840	6510	8870	4790	6830	6666.87	0.00	0	-10720	6970	6900	6760	6690	6550	6935	6725	76	2040	500	4640	10	1	15258475	1031	-9.04	3.30	12	0.76	-748.00	2050.00	13960	20240223	-51.58	4195	20241029	61.14	9430	-28.31	20250211	5310	27.31	20250102	12200	-44.59	20240328	4195	61.14	20241029	1.11	N	226330	500	76 억		0	N	N	12	N	00	N
132	20250306	140932	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6700	-130	5	-1.90	576418075	86692	88.16	6840	6840	6510	8870	4790	6830	6649.03	0.00	0	-13397	6970	6900	6760	6690	6550	6935	6725	76	2040	500	4640	10	1	15258475	1022	-8.96	3.27	12	0.57	-748.00	2050.00	13960	20240223	-52.01	4195	20241029	59.71	9430	-28.95	20250211	5310	26.18	20250102	12200	-45.08	20240328	4195	59.71	20241029	1.11	N	226330	500	76 억		0	N	N	12	N	00	N
133	20250306	130933	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6650	-180	5	-2.64	478923755	72123	73.35	6840	6840	6510	8870	4790	6830	6640.37	0.00	0	-11471	6970	6900	6760	6690	6550	6935	6725	76	2040	500	4640	10	1	15258475	1015	-8.89	3.24	12	0.47	-748.00	2050.00	13960	20240223	-52.36	4195	20241029	58.52	9430	-29.48	20250211	5310	25.24	20250102	12200	-45.49	20240328	4195	58.52	20241029	1.11	N	226330	500	76 억		0	N	N	12	N	00	N
134	20250306	120932	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6650	-180	5	-2.64	431453135	64950	66.05	6840	6840	6510	8870	4790	6830	6642.85	0.00	0	-11806	6970	6900	6760	6690	6550	6935	6725	76	2040	500	4640	10	1	15258475	1015	-8.89	3.24	12	0.43	-748.00	2050.00	13960	20240223	-52.36	4195	20241029	58.52	9430	-29.48	20250211	5310	25.24	20250102	12200	-45.49	20240328	4195	58.52	20241029	1.11	N	226330	500	76 억		0	N	N	12	N	00	N
135	20250306	110929	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6650	-180	5	-2.64	390137010	58744	59.74	6840	6840	6510	8870	4790	6830	6641.31	0.00	0	-9778	6970	6900	6760	6690	6550	6935	6725	76	2040	500	4640	10	1	15258475	1015	-8.89	3.24	12	0.38	-748.00	2050.00	13960	20240223	-52.36	4195	20241029	58.52	9430	-29.48	20250211	5310	25.24	20250102	12200	-45.49	20240328	4195	58.52	20241029	1.11	N	226330	500	76 억		0	N	N	12	N	00	N
136	20250306	100931	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6580	-250	5	-3.66	300571320	45168	45.93	6840	6840	6510	8870	4790	6830	6654.52	0.00	0	-13237	6970	6900	6760	6690	6550	6935	6725	76	2040	500	4640	10	1	15258475	1004	-8.80	3.21	12	0.30	-748.00	2050.00	13960	20240223	-52.87	4195	20241029	56.85	9430	-30.22	20250211	5310	23.92	20250102	12200	-46.07	20240328	4195	56.85	20241029	1.11	N	226330	500	76 억		0	N	N	12	N	00	N
137	20250306	090935	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6730	-100	5	-1.46	39346670	5808	5.91	6840	6840	6690	8870	4790	6830	6774.56	0.00	0	-2526	6970	6900	6760	6690	6550	6935	6725	76	2040	500	4640	10	1	15258475	1027	-9.00	3.28	12	0.04	-748.00	2050.00	13960	20240223	-51.79	4195	20241029	60.43	9430	-28.63	20250211	5310	26.74	20250102	12200	-44.84	20240328	4195	60.43	20241029	1.11	N	226330	500	76 억		0	N	N	12	N	00	N
138	20250305	160922	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6830	180	2	2.71	652375525	96996	64.54	6700	6830	6620	8640	4660	6650	6725.78	0.00	0	-1977	6936	6792	6656	6512	6376	6725	6445	76	1990	500	4520	10	1	15258475	1042	-9.13	3.33	12	0.64	-748.00	2050.00	13960	20240223	-51.07	4195	20241029	62.81	9430	-27.57	20250211	5310	28.63	20250102	12200	-44.02	20240328	4195	62.81	20241029	1.13	N	226330	500	76 억		0	N	N	12	N	00	N
139	20250305	150926	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6780	130	2	1.95	616014355	91662	60.99	6700	6830	6620	8640	4660	6650	6720.50	0.00	0	-1433	6936	6792	6656	6512	6376	6725	6445	76	1990	500	4520	10	1	15258475	1035	-9.06	3.31	12	0.60	-748.00	2050.00	13960	20240223	-51.43	4195	20241029	61.62	9430	-28.10	20250211	5310	27.68	20250102	12200	-44.43	20240328	4195	61.62	20241029	1.13	N	226330	500	76 억		0	N	N	44	N	00	N
140	20250305	140925	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6730	80	2	1.20	497777205	74200	49.37	6700	6820	6620	8640	4660	6650	6708.59	0.00	0	-446	6936	6792	6656	6512	6376	6725	6445	76	1990	500	4520	10	1	15258475	1027	-9.00	3.28	12	0.49	-748.00	2050.00	13960	20240223	-51.79	4195	20241029	60.43	9430	-28.63	20250211	5310	26.74	20250102	12200	-44.84	20240328	4195	60.43	20241029	1.13	N	226330	500	76 억		0	N	N	44	N	00	N
141	20250305	130921	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6700	50	2	0.75	446199720	66483	44.24	6700	6820	6620	8640	4660	6650	6711.49	0.00	0	-1914	6936	6792	6656	6512	6376	6725	6445	76	1990	500	4520	10	1	15258475	1022	-8.96	3.27	12	0.44	-748.00	2050.00	13960	20240223	-52.01	4195	20241029	59.71	9430	-28.95	20250211	5310	26.18	20250102	12200	-45.08	20240328	4195	59.71	20241029	1.13	N	226330	500	76 억		0	N	N	44	N	00	N
142	20250305	120923	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6640	-10	5	-0.15	367564400	54655	36.37	6700	6820	6640	8640	4660	6650	6725.17	0.00	0	-6909	6936	6792	6656	6512	6376	6725	6445	76	1990	500	4520	10	1	15258475	1013	-8.88	3.24	12	0.36	-748.00	2050.00	13960	20240223	-52.44	4195	20241029	58.28	9430	-29.59	20250211	5310	25.05	20250102	12200	-45.57	20240328	4195	58.28	20241029	1.13	N	226330	500	76 억		0	N	N	44	N	00	N
143	20250305	110918	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6700	50	2	0.75	313014390	46463	30.92	6700	6820	6680	8640	4660	6650	6736.85	0.00	0	-6974	6936	6792	6656	6512	6376	6725	6445	76	1990	500	4520	10	1	15258475	1022	-8.96	3.27	12	0.30	-748.00	2050.00	13960	20240223	-52.01	4195	20241029	59.71	9430	-28.95	20250211	5310	26.18	20250102	12200	-45.08	20240328	4195	59.71	20241029	1.13	N	226330	500	76 억		0	N	N	44	N	00	N
144	20250305	100922	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6730	80	2	1.20	202225220	29974	19.94	6700	6820	6700	8640	4660	6650	6746.69	0.00	0	-1172	6936	6792	6656	6512	6376	6725	6445	76	1990	500	4520	10	1	15258475	1027	-9.00	3.28	12	0.20	-748.00	2050.00	13960	20240223	-51.79	4195	20241029	60.43	9430	-28.63	20250211	5310	26.74	20250102	12200	-44.84	20240328	4195	60.43	20241029	1.13	N	226330	500	76 억		0	N	N	44	N	00	N
145	20250305	090921	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6750	100	2	1.50	62503170	9274	6.17	6700	6820	6700	8640	4660	6650	6739.61	0.00	0	2842	6936	6792	6656	6512	6376	6725	6445	76	1990	500	4520	10	1	15258475	1030	-9.02	3.29	12	0.06	-748.00	2050.00	13960	20240223	-51.65	4195	20241029	60.91	9430	-28.42	20250211	5310	27.12	20250102	12200	-44.67	20240328	4195	60.91	20241029	1.13	N	226330	500	76 억		0	N	N	44	N	00	N
146	20250304	160913	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6650	-150	5	-2.21	988368220	149064	92.86	6770	6800	6520	8840	4760	6800	6630.29	0.00	0	34775	7113	6956	6823	6666	6533	6890	6600	76	2040	500	4620	10	1	15258475	1015	-8.89	3.24	12	0.98	-748.00	2050.00	13960	20240223	-52.36	4195	20241029	58.52	9430	-29.48	20250211	5310	25.24	20250102	12700	-47.64	20240304	4195	58.52	20241029	1.14	N	226330	500	76 억		0	N	N	44	N	00	N
147	20250304	150909	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6680	-120	5	-1.76	898775810	135616	84.48	6770	6800	6520	8840	4760	6800	6627.35	0.00	0	35248	7113	6956	6823	6666	6533	6890	6600	76	2040	500	4620	10	1	15258475	1019	-8.93	3.26	12	0.89	-748.00	2050.00	13960	20240223	-52.15	4195	20241029	59.24	9430	-29.16	20250211	5310	25.80	20250102	12700	-47.40	20240304	4195	59.24	20241029	1.14	N	226330	500	76 억		0	N	N	77	N	00	N
148	20250304	140913	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6700	-100	5	-1.47	650957635	98089	61.11	6770	6800	6520	8840	4760	6800	6636.39	0.00	0	22169	7113	6956	6823	6666	6533	6890	6600	76	2040	500	4620	10	1	15258475	1022	-8.96	3.27	12	0.64	-748.00	2050.00	13960	20240223	-52.01	4195	20241029	59.71	9430	-28.95	20250211	5310	26.18	20250102	12700	-47.24	20240304	4195	59.71	20241029	1.14	N	226330	500	76 억		0	N	N	77	N	00	N
149	20250304	130910	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6630	-170	5	-2.50	566406675	85411	53.21	6770	6800	6520	8840	4760	6800	6631.54	0.00	0	19566	7113	6956	6823	6666	6533	6890	6600	76	2040	500	4620	10	1	15258475	1012	-8.86	3.23	12	0.56	-748.00	2050.00	13960	20240223	-52.51	4195	20241029	58.05	9430	-29.69	20250211	5310	24.86	20250102	12700	-47.80	20240304	4195	58.05	20241029	1.14	N	226330	500	76 억		0	N	N	77	N	00	N
150	20250304	120908	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6590	-210	5	-3.09	524842825	79139	49.30	6770	6800	6520	8840	4760	6800	6631.90	0.00	0	18266	7113	6956	6823	6666	6533	6890	6600	76	2040	500	4620	10	1	15258475	1006	-8.81	3.21	12	0.52	-748.00	2050.00	13960	20240223	-52.79	4195	20241029	57.09	9430	-30.12	20250211	5310	24.11	20250102	12700	-48.11	20240304	4195	57.09	20241029	1.14	N	226330	500	76 억		0	N	N	77	N	00	N
151	20250304	110912	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6610	-190	5	-2.79	456325045	68792	42.86	6770	6800	6520	8840	4760	6800	6633.40	0.00	0	15789	7113	6956	6823	6666	6533	6890	6600	76	2040	500	4620	10	1	15258475	1009	-8.84	3.22	12	0.45	-748.00	2050.00	13960	20240223	-52.65	4195	20241029	57.57	9430	-29.90	20250211	5310	24.48	20250102	12700	-47.95	20240304	4195	57.57	20241029	1.14	N	226330	500	76 억		0	N	N	77	N	00	N
152	20250304	100906	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6680	-120	5	-1.76	276849725	41525	25.87	6770	6800	6590	8840	4760	6800	6667.05	0.00	0	9001	7113	6956	6823	6666	6533	6890	6600	76	2040	500	4620	10	1	15258475	1019	-8.93	3.26	12	0.27	-748.00	2050.00	13960	20240223	-52.15	4195	20241029	59.24	9430	-29.16	20250211	5310	25.80	20250102	12700	-47.40	20240304	4195	59.24	20241029	1.14	N	226330	500	76 억		0	N	N	77	N	00	N
153	20250304	090903	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6650	-150	5	-2.21	58957080	8848	5.51	6770	6800	6620	8840	4760	6800	6663.28	0.00	0	-879	7113	6956	6823	6666	6533	6890	6600	76	2040	500	4620	10	1	15258475	1015	-8.89	3.24	12	0.06	-748.00	2050.00	13960	20240223	-52.36	4195	20241029	58.52	9430	-29.48	20250211	5310	25.24	20250102	12700	-47.64	20240304	4195	58.52	20241029	1.14	N	226330	500	76 억		0	N	N	77	N	00	N