KissMeData/377450/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	161253	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13090	-60	5	-0.46	1197478055	93425	90.35	13150	13200	12470	17090	9210	13150	12817.53	3.33	0	-9669	13576	13362	12966	12752	12356	13470	12860	17	3940	100	9200	10	1	17330000	2268	11.00	1.13	12	0.54	1190.00	11535.00	16880	20241203	-22.45	9070	20240318	44.32	13980	-6.37	20250227	11040	18.57	20250311	16880	-22.45	20241203	9350	40.00	20240329	3.79	N	377450	100	17 억		577286	N	N	0	N	00	N
3	20250328	151257	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13110	-40	5	-0.30	1111932725	86911	84.05	13150	13200	12470	17090	9210	13150	12793.92	3.33	0	-7799	13576	13362	12966	12752	12356	13470	12860	17	3940	100	9200	10	1	17330000	2272	11.02	1.14	12	0.50	1190.00	11535.00	16880	20241203	-22.33	9070	20240318	44.54	13980	-6.22	20250227	11040	18.75	20250311	16880	-22.33	20241203	9350	40.21	20240329	3.79	N	377450	100	17 억		577286	N	N	0	N	00	N
4	20250328	141300	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12940	-210	5	-1.60	921657725	72320	69.94	13150	13200	12470	17090	9210	13150	12744.16	3.33	0	-6426	13576	13362	12966	12752	12356	13470	12860	17	3940	100	9200	10	1	17330000	2243	10.87	1.12	12	0.42	1190.00	11535.00	16880	20241203	-23.34	9070	20240318	42.67	13980	-7.44	20250227	11040	17.21	20250311	16880	-23.34	20241203	9350	38.40	20240329	3.79	N	377450	100	17 억		577286	N	N	0	N	00	N
5	20250328	131254	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12850	-300	5	-2.28	861897685	67678	65.45	13150	13200	12470	17090	9210	13150	12735.27	3.33	0	-5674	13576	13362	12966	12752	12356	13470	12860	17	3940	100	9200	10	1	17330000	2227	10.80	1.11	12	0.39	1190.00	11535.00	16880	20241203	-23.87	9070	20240318	41.68	13980	-8.08	20250227	11040	16.39	20250311	16880	-23.87	20241203	9350	37.43	20240329	3.79	N	377450	100	17 억		577286	N	N	0	N	00	N
6	20250328	121253	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12830	-320	5	-2.43	825485275	64849	62.71	13150	13200	12470	17090	9210	13150	12729.34	3.33	0	-5769	13576	13362	12966	12752	12356	13470	12860	17	3940	100	9200	10	1	17330000	2223	10.78	1.11	12	0.37	1190.00	11535.00	16880	20241203	-23.99	9070	20240318	41.46	13980	-8.23	20250227	11040	16.21	20250311	16880	-23.99	20241203	9350	37.22	20240329	3.79	N	377450	100	17 억		577286	N	N	0	N	00	N
7	20250328	111251	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12910	-240	5	-1.83	765372445	60178	58.20	13150	13200	12470	17090	9210	13150	12718.48	3.33	0	-3464	13576	13362	12966	12752	12356	13470	12860	17	3940	100	9200	10	1	17330000	2237	10.85	1.12	12	0.35	1190.00	11535.00	16880	20241203	-23.52	9070	20240318	42.34	13980	-7.65	20250227	11040	16.94	20250311	16880	-23.52	20241203	9350	38.07	20240329	3.79	N	377450	100	17 억		577286	N	N	0	N	00	N
8	20250328	101300	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12630	-520	5	-3.95	597497985	47122	45.57	13150	13200	12470	17090	9210	13150	12679.81	3.33	0	903	13576	13362	12966	12752	12356	13470	12860	17	3940	100	9200	10	1	17330000	2189	10.61	1.09	12	0.27	1190.00	11535.00	16880	20241203	-25.18	9070	20240318	39.25	13980	-9.66	20250227	11040	14.40	20250311	16880	-25.18	20241203	9350	35.08	20240329	3.79	N	377450	100	17 억		577286	N	N	0	N	00	N
9	20250328	091308	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12900	-250	5	-1.90	87609300	6769	6.55	13150	13200	12700	17090	9210	13150	12942.72	3.33	0	-3122	13576	13362	12966	12752	12356	13470	12860	17	3940	100	9200	10	1	17330000	2236	10.84	1.12	12	0.04	1190.00	11535.00	16880	20241203	-23.58	9070	20240318	42.23	13980	-7.73	20250227	11040	16.85	20250311	16880	-23.58	20241203	9350	37.97	20240329	3.79	N	377450	100	17 억		577286	N	N	0	N	00	N
10	20250327	162610	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13150	510	2	4.03	1340579325	102851	325.45	12630	13180	12570	16430	8850	12640	13034.18	3.24	0	16000	12873	12756	12533	12416	12193	12645	12305	17	3790	100	8840	10	1	17330000	2279	11.05	1.14	12	0.59	1190.00	11535.00	16880	20241203	-22.10	9070	20240318	44.98	13980	-5.94	20250227	11040	19.11	20250311	16880	-22.10	20241203	9350	40.64	20240329	3.66	N	377450	100	17 억		562053	N	N	0	N	00	N
11	20250327	151254	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13100	460	2	3.64	1122078445	86230	272.85	12630	13150	12570	16430	8850	12640	13012.62	3.24	0	10759	12873	12756	12533	12416	12193	12645	12305	17	3790	100	8840	10	1	17330000	2270	11.01	1.14	12	0.50	1190.00	11535.00	16880	20241203	-22.39	9070	20240318	44.43	13980	-6.29	20250227	11040	18.66	20250311	16880	-22.39	20241203	9350	40.11	20240329	3.66	N	377450	100	17 억		562053	N	N	0	N	00	N
12	20250327	141258	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12970	330	2	2.61	917368670	70519	223.14	12630	13150	12570	16430	8850	12640	13008.82	3.24	0	9564	12873	12756	12533	12416	12193	12645	12305	17	3790	100	8840	10	1	17330000	2248	10.90	1.12	12	0.41	1190.00	11535.00	16880	20241203	-23.16	9070	20240318	43.00	13980	-7.22	20250227	11040	17.48	20250311	16880	-23.16	20241203	9350	38.72	20240329	3.66	N	377450	100	17 억		562053	N	N	0	N	00	N
13	20250327	131250	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12970	330	2	2.61	800459160	61534	194.71	12630	13150	12570	16430	8850	12640	13008.40	3.24	0	5787	12873	12756	12533	12416	12193	12645	12305	17	3790	100	8840	10	1	17330000	2248	10.90	1.12	12	0.36	1190.00	11535.00	16880	20241203	-23.16	9070	20240318	43.00	13980	-7.22	20250227	11040	17.48	20250311	16880	-23.16	20241203	9350	38.72	20240329	3.66	N	377450	100	17 억		562053	N	N	0	N	00	N
14	20250327	121302	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12980	340	2	2.69	619859850	47624	150.69	12630	13150	12570	16430	8850	12640	13015.70	3.24	0	-863	12873	12756	12533	12416	12193	12645	12305	17	3790	100	8840	10	1	17330000	2249	10.91	1.13	12	0.27	1190.00	11535.00	16880	20241203	-23.10	9070	20240318	43.11	13980	-7.15	20250227	11040	17.57	20250311	16880	-23.10	20241203	9350	38.82	20240329	3.66	N	377450	100	17 억		562053	N	N	0	N	00	N
15	20250327	111255	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13020	380	2	3.01	515371400	39562	125.18	12630	13150	12570	16430	8850	12640	13026.93	3.24	0	6711	12873	12756	12533	12416	12193	12645	12305	17	3790	100	8840	10	1	17330000	2256	10.94	1.13	12	0.23	1190.00	11535.00	16880	20241203	-22.87	9070	20240318	43.55	13980	-6.87	20250227	11040	17.93	20250311	16880	-22.87	20241203	9350	39.25	20240329	3.66	N	377450	100	17 억		562053	N	N	0	N	00	N
16	20250327	101249	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13090	450	2	3.56	480678050	36894	116.74	12630	13150	12570	16430	8850	12640	13028.62	3.24	0	6480	12873	12756	12533	12416	12193	12645	12305	17	3790	100	8840	10	1	17330000	2268	11.00	1.13	12	0.21	1190.00	11535.00	16880	20241203	-22.45	9070	20240318	44.32	13980	-6.37	20250227	11040	18.57	20250311	16880	-22.45	20241203	9350	40.00	20240329	3.66	N	377450	100	17 억		562053	N	N	0	N	00	N
17	20250327	091254	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13130	490	2	3.88	145519840	11274	35.67	12630	13130	12570	16430	8850	12640	12907.56	3.24	0	3703	12873	12756	12533	12416	12193	12645	12305	17	3790	100	8840	10	1	17330000	2275	11.03	1.14	12	0.07	1190.00	11535.00	16880	20241203	-22.22	9070	20240318	44.76	13980	-6.08	20250227	11040	18.93	20250311	16880	-22.22	20241203	9350	40.43	20240329	3.66	N	377450	100	17 억		562053	N	N	0	N	00	N
18	20250326	161241	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12640	100	2	0.80	394119980	31603	34.15	12650	12650	12310	16300	8780	12540	12470.54	3.23	0	-6374	13553	13046	12673	12166	11793	12860	11980	17	3760	100	8770	10	1	17330000	2191	10.62	1.10	12	0.18	1190.00	11535.00	16880	20241203	-25.12	9070	20240318	39.36	13980	-9.59	20250227	11040	14.49	20250311	16880	-25.12	20241203	9220	37.09	20240326	3.61	N	377450	100	17 억		559619	N	N	0	N	00	N
19	20250326	151241	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12650	110	2	0.88	389536180	31240	33.76	12650	12650	12310	16300	8780	12540	12469.15	3.23	0	-6249	13553	13046	12673	12166	11793	12860	11980	17	3760	100	8770	10	1	17330000	2192	10.63	1.10	12	0.18	1190.00	11535.00	16880	20241203	-25.06	9070	20240318	39.47	13980	-9.51	20250227	11040	14.58	20250311	16880	-25.06	20241203	9220	37.20	20240326	3.61	N	377450	100	17 억		559619	N	N	0	N	00	N
20	20250326	141239	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12400	-140	5	-1.12	261208620	20959	22.65	12650	12650	12310	16300	8780	12540	12462.84	3.23	0	-3103	13553	13046	12673	12166	11793	12860	11980	17	3760	100	8770	10	1	17330000	2149	10.42	1.07	12	0.12	1190.00	11535.00	16880	20241203	-26.54	9070	20240318	36.71	13980	-11.30	20250227	11040	12.32	20250311	16880	-26.54	20241203	9220	34.49	20240326	3.61	N	377450	100	17 억		559619	N	N	0	N	00	N
21	20250326	131244	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12510	-30	5	-0.24	225627130	18101	19.56	12650	12650	12310	16300	8780	12540	12464.90	3.23	0	-1670	13553	13046	12673	12166	11793	12860	11980	17	3760	100	8770	10	1	17330000	2168	10.51	1.08	12	0.10	1190.00	11535.00	16880	20241203	-25.89	9070	20240318	37.93	13980	-10.52	20250227	11040	13.32	20250311	16880	-25.89	20241203	9220	35.68	20240326	3.61	N	377450	100	17 억		559619	N	N	0	N	00	N
22	20250326	121249	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12450	-90	5	-0.72	150808750	12085	13.06	12650	12650	12310	16300	8780	12540	12479.00	3.23	0	-934	13553	13046	12673	12166	11793	12860	11980	17	3760	100	8770	10	1	17330000	2158	10.46	1.08	12	0.07	1190.00	11535.00	16880	20241203	-26.24	9070	20240318	37.27	13980	-10.94	20250227	11040	12.77	20250311	16880	-26.24	20241203	9220	35.03	20240326	3.61	N	377450	100	17 억		559619	N	N	0	N	00	N
23	20250326	111244	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12520	-20	5	-0.16	125762220	10077	10.89	12650	12650	12310	16300	8780	12540	12480.13	3.23	0	313	13553	13046	12673	12166	11793	12860	11980	17	3760	100	8770	10	1	17330000	2170	10.52	1.09	12	0.06	1190.00	11535.00	16880	20241203	-25.83	9070	20240318	38.04	13980	-10.44	20250227	11040	13.41	20250311	16880	-25.83	20241203	9220	35.79	20240326	3.61	N	377450	100	17 억		559619	N	N	0	N	00	N
24	20250326	101244	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12410	-130	5	-1.04	80132630	6415	6.93	12650	12650	12400	16300	8780	12540	12491.45	3.23	0	-935	13553	13046	12673	12166	11793	12860	11980	17	3760	100	8770	10	1	17330000	2151	10.43	1.08	12	0.04	1190.00	11535.00	16880	20241203	-26.48	9070	20240318	36.82	13980	-11.23	20250227	11040	12.41	20250311	16880	-26.48	20241203	9220	34.60	20240326	3.61	N	377450	100	17 억		559619	N	N	0	N	00	N
25	20250326	091246	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12550	10	2	0.08	24987110	1995	2.16	12650	12650	12470	16300	8780	12540	12524.87	3.23	0	-951	13553	13046	12673	12166	11793	12860	11980	17	3760	100	8770	10	1	17330000	2175	10.55	1.09	12	0.01	1190.00	11535.00	16880	20241203	-25.65	9070	20240318	38.37	13980	-10.23	20250227	11040	13.68	20250311	16880	-25.65	20241203	9220	36.12	20240326	3.61	N	377450	100	17 억		559619	N	N	0	N	00	N
26	20250325	161235	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12540	20	2	0.16	1189068520	92526	84.78	12780	13180	12300	16270	8770	12520	12851.25	2.61	0	3186	13566	13042	12126	11602	10686	13305	11865	17	3750	100	8760	10	1	17330000	2173	10.54	1.09	12	0.53	1190.00	11535.00	16880	20241203	-25.71	9010	20240313	39.18	13980	-10.30	20250227	11040	13.59	20250311	16880	-25.71	20241203	9210	36.16	20240325	3.61	N	377450	100	17 억		453019	N	N	0	N	00	N
27	20250325	151238	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12540	20	2	0.16	1177935430	91637	83.97	12780	13180	12300	16270	8770	12520	12854.36	2.61	0	3789	13566	13042	12126	11602	10686	13305	11865	17	3750	100	8760	10	1	17330000	2173	10.54	1.09	12	0.53	1190.00	11535.00	16880	20241203	-25.71	9010	20240313	39.18	13980	-10.30	20250227	11040	13.59	20250311	16880	-25.71	20241203	9210	36.16	20240325	3.61	N	377450	100	17 억		453019	N	N	0	N	00	N
28	20250325	141234	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12470	-50	5	-0.40	1122282450	87185	79.89	12780	13180	12300	16270	8770	12520	12872.43	2.61	0	4081	13566	13042	12126	11602	10686	13305	11865	17	3750	100	8760	10	1	17330000	2161	10.48	1.08	12	0.50	1190.00	11535.00	16880	20241203	-26.13	9010	20240313	38.40	13980	-10.80	20250227	11040	12.95	20250311	16880	-26.13	20241203	9210	35.40	20240325	3.61	N	377450	100	17 억		453019	N	N	0	N	00	N
29	20250325	131326	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12350	-170	5	-1.36	1037011770	80361	73.64	12780	13180	12330	16270	8770	12520	12904.42	2.61	0	3626	13566	13042	12126	11602	10686	13305	11865	17	3750	100	8760	10	1	17330000	2140	10.38	1.07	12	0.46	1190.00	11535.00	16880	20241203	-26.84	9010	20240313	37.07	13980	-11.66	20250227	11040	11.87	20250311	16880	-26.84	20241203	9210	34.09	20240325	3.61	N	377450	100	17 억		453019	N	N	0	N	00	N
30	20250325	121235	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12470	-50	5	-0.40	1020700990	79046	72.43	12780	13180	12450	16270	8770	12520	12912.75	2.61	0	4199	13566	13042	12126	11602	10686	13305	11865	17	3750	100	8760	10	1	17330000	2161	10.48	1.08	12	0.46	1190.00	11535.00	16880	20241203	-26.13	9010	20240313	38.40	13980	-10.80	20250227	11040	12.95	20250311	16880	-26.13	20241203	9210	35.40	20240325	3.61	N	377450	100	17 억		453019	N	N	0	N	00	N
31	20250325	111235	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12580	60	2	0.48	928049435	71735	65.73	12780	13180	12510	16270	8770	12520	12937.19	2.61	0	6335	13566	13042	12126	11602	10686	13305	11865	17	3750	100	8760	10	1	17330000	2180	10.57	1.09	12	0.41	1190.00	11535.00	16880	20241203	-25.47	9010	20240313	39.62	13980	-10.01	20250227	11040	13.95	20250311	16880	-25.47	20241203	9210	36.59	20240325	3.61	N	377450	100	17 억		453019	N	N	0	N	00	N
32	20250325	101246	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12650	130	2	1.04	807507485	62152	56.95	12780	13180	12530	16270	8770	12520	12992.46	2.61	0	10644	13566	13042	12126	11602	10686	13305	11865	17	3750	100	8760	10	1	17330000	2192	10.63	1.10	12	0.36	1190.00	11535.00	16880	20241203	-25.06	9010	20240313	40.40	13980	-9.51	20250227	11040	14.58	20250311	16880	-25.06	20241203	9210	37.35	20240325	3.61	N	377450	100	17 억		453019	N	N	0	N	00	N
33	20250325	091247	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13060	540	2	4.31	636502315	48801	44.72	12780	13180	12560	16270	8770	12520	13042.81	2.61	0	16259	13566	13042	12126	11602	10686	13305	11865	17	3750	100	8760	10	1	17330000	2263	10.97	1.13	12	0.28	1190.00	11535.00	16880	20241203	-22.63	9010	20240313	44.95	13980	-6.58	20250227	11040	18.30	20250311	16880	-22.63	20241203	9210	41.80	20240325	3.61	N	377450	100	17 억		453019	N	N	0	N	00	N
34	20250324	161232	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12520	1240	2	10.99	1308218250	108049	392.76	11280	12650	11210	14660	7900	11280	12107.33	2.46	0	26572	11713	11496	11323	11106	10933	11605	11215	17	3380	100	7890	10	1	17330000	2170	10.01	1.21	12	0.62	1251.00	10358.00	16880	20241203	-25.83	8780	20240312	42.60	13980	-10.44	20250227	11040	13.41	20250311	16880	-25.83	20241203	9210	35.94	20240325	3.64	N	377450	100	17 억		426130	N	N	0	N	00	N
35	20250324	151240	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12540	1260	2	11.17	1259087350	104129	378.51	11280	12650	11210	14660	7900	11280	12091.61	2.46	0	26538	11713	11496	11323	11106	10933	11605	11215	17	3380	100	7890	10	1	17330000	2173	10.02	1.21	12	0.60	1251.00	10358.00	16880	20241203	-25.71	8780	20240312	42.82	13980	-10.30	20250227	11040	13.59	20250311	16880	-25.71	20241203	9210	36.16	20240325	3.64	N	377450	100	17 억		426130	N	N	0	N	00	N
36	20250324	141242	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12540	1260	2	11.17	1157218990	95968	348.85	11280	12650	11210	14660	7900	11280	12058.38	2.46	0	24255	11713	11496	11323	11106	10933	11605	11215	17	3380	100	7890	10	1	17330000	2173	10.02	1.21	12	0.55	1251.00	10358.00	16880	20241203	-25.71	8780	20240312	42.82	13980	-10.30	20250227	11040	13.59	20250311	16880	-25.71	20241203	9210	36.16	20240325	3.64	N	377450	100	17 억		426130	N	N	0	N	00	N
37	20250324	131242	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12250	970	2	8.60	784887600	65981	239.84	11280	12400	11210	14660	7900	11280	11895.66	2.46	0	17115	11713	11496	11323	11106	10933	11605	11215	17	3380	100	7890	10	1	17330000	2123	9.79	1.18	12	0.38	1251.00	10358.00	16880	20241203	-27.43	8780	20240312	39.52	13980	-12.37	20250227	11040	10.96	20250311	16880	-27.43	20241203	9210	33.01	20240325	3.64	N	377450	100	17 억		426130	N	N	0	N	00	N
38	20250324	121240	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11960	680	2	6.03	562799850	47830	173.86	11280	12200	11210	14660	7900	11280	11766.67	2.46	0	11520	11713	11496	11323	11106	10933	11605	11215	17	3380	100	7890	10	1	17330000	2073	9.56	1.15	12	0.28	1251.00	10358.00	16880	20241203	-29.15	8780	20240312	36.22	13980	-14.45	20250227	11040	8.33	20250311	16880	-29.15	20241203	9210	29.86	20240325	3.64	N	377450	100	17 억		426130	N	N	0	N	00	N
39	20250324	111239	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11740	460	2	4.08	258314170	22342	81.21	11280	11820	11210	14660	7900	11280	11561.82	2.46	0	860	11713	11496	11323	11106	10933	11605	11215	17	3380	100	7890	10	1	17330000	2035	9.38	1.13	12	0.13	1251.00	10358.00	16880	20241203	-30.45	8780	20240312	33.71	13980	-16.02	20250227	11040	6.34	20250311	16880	-30.45	20241203	9210	27.47	20240325	3.64	N	377450	100	17 억		426130	N	N	0	N	00	N
40	20250324	101236	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11790	510	2	4.52	179419550	15625	56.80	11280	11820	11210	14660	7900	11280	11482.85	2.46	0	1889	11713	11496	11323	11106	10933	11605	11215	17	3380	100	7890	10	1	17330000	2043	9.42	1.14	12	0.09	1251.00	10358.00	16880	20241203	-30.15	8780	20240312	34.28	13980	-15.67	20250227	11040	6.79	20250311	16880	-30.15	20241203	9210	28.01	20240325	3.64	N	377450	100	17 억		426130	N	N	0	N	00	N
41	20250324	091238	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11280	0	3	0.00	27965830	2474	8.99	11280	11420	11240	14660	7900	11280	11303.89	2.46	0	-1571	11713	11496	11323	11106	10933	11605	11215	17	3380	100	7890	10	1	17330000	1955	9.02	1.09	12	0.01	1251.00	10358.00	16880	20241203	-33.18	8780	20240312	28.47	13980	-19.31	20250227	11040	2.17	20250311	16880	-33.18	20241203	9210	22.48	20240325	3.64	N	377450	100	17 억		426130	N	N	0	N	00	N
42	20250321	161253	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11280	-10	5	-0.09	310826580	27488	137.16	11190	11540	11150	14670	7910	11290	11307.72	2.38	0	-4216	11896	11592	11416	11112	10936	11745	11265	17	3380	100	7900	10	1	17330000	1955	9.02	1.09	12	0.16	1251.00	10358.00	16880	20241203	-33.18	8700	20240311	29.66	13980	-19.31	20250227	11040	2.17	20250311	16880	-33.18	20241203	9120	23.68	20240322	3.66	N	377450	100	17 억		412230	N	N	0	N	00	N
43	20250321	151239	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11320	30	2	0.27	305678620	27032	134.88	11190	11540	11150	14670	7910	11290	11308.03	2.38	0	-4137	11896	11592	11416	11112	10936	11745	11265	17	3380	100	7900	10	1	17330000	1962	9.05	1.09	12	0.16	1251.00	10358.00	16880	20241203	-32.94	8700	20240311	30.11	13980	-19.03	20250227	11040	2.54	20250311	16880	-32.94	20241203	9120	24.12	20240322	3.66	N	377450	100	17 억		412230	N	N	0	N	00	N
44	20250321	141239	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11320	30	2	0.27	266260700	23545	117.48	11190	11540	11150	14670	7910	11290	11308.59	2.38	0	-4489	11896	11592	11416	11112	10936	11745	11265	17	3380	100	7900	10	1	17330000	1962	9.05	1.09	12	0.14	1251.00	10358.00	16880	20241203	-32.94	8700	20240311	30.11	13980	-19.03	20250227	11040	2.54	20250311	16880	-32.94	20241203	9120	24.12	20240322	3.66	N	377450	100	17 억		412230	N	N	0	N	00	N
45	20250321	131241	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11370	80	2	0.71	241139980	21326	106.41	11190	11540	11150	14670	7910	11290	11307.32	2.38	0	-3753	11896	11592	11416	11112	10936	11745	11265	17	3380	100	7900	10	1	17330000	1970	9.09	1.10	12	0.12	1251.00	10358.00	16880	20241203	-32.64	8700	20240311	30.69	13980	-18.67	20250227	11040	2.99	20250311	16880	-32.64	20241203	9120	24.67	20240322	3.66	N	377450	100	17 억		412230	N	N	0	N	00	N
46	20250321	121240	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11410	120	2	1.06	213618910	18908	94.35	11190	11540	11150	14670	7910	11290	11297.81	2.38	0	-3608	11896	11592	11416	11112	10936	11745	11265	17	3380	100	7900	10	1	17330000	1977	9.12	1.10	12	0.11	1251.00	10358.00	16880	20241203	-32.41	8700	20240311	31.15	13980	-18.38	20250227	11040	3.35	20250311	16880	-32.41	20241203	9120	25.11	20240322	3.66	N	377450	100	17 억		412230	N	N	0	N	00	N
47	20250321	111241	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11260	-30	5	-0.27	130228680	11587	57.82	11190	11440	11150	14670	7910	11290	11239.21	2.38	0	-1257	11896	11592	11416	11112	10936	11745	11265	17	3380	100	7900	10	1	17330000	1951	9.00	1.09	12	0.07	1251.00	10358.00	16880	20241203	-33.29	8700	20240311	29.43	13980	-19.46	20250227	11040	1.99	20250311	16880	-33.29	20241203	9120	23.46	20240322	3.66	N	377450	100	17 억		412230	N	N	0	N	00	N
48	20250321	101242	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11290	0	3	0.00	39715370	3545	17.69	11190	11440	11150	14670	7910	11290	11203.21	2.38	0	-1469	11896	11592	11416	11112	10936	11745	11265	17	3380	100	7900	10	1	17330000	1957	9.02	1.09	12	0.02	1251.00	10358.00	16880	20241203	-33.12	8700	20240311	29.77	13980	-19.24	20250227	11040	2.26	20250311	16880	-33.12	20241203	9120	23.79	20240322	3.66	N	377450	100	17 억		412230	N	N	0	N	00	N
49	20250321	091249	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11180	-110	5	-0.97	9163660	817	4.08	11190	11440	11180	14670	7910	11290	11216.23	2.38	0	-308	11896	11592	11416	11112	10936	11745	11265	17	3380	100	7900	10	1	17330000	1937	8.94	1.08	12	0.00	1251.00	10358.00	16880	20241203	-33.77	8700	20240311	28.51	13980	-20.03	20250227	11040	1.27	20250311	16880	-33.77	20241203	9120	22.59	20240322	3.66	N	377450	100	17 억		412230	N	N	0	N	00	N
50	20250320	161852	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11290	0	3	0.00	227331920	20021	61.60	11240	11720	11240	14670	7910	11290	11354.81	2.41	0	-5532	11723	11506	11303	11086	10883	11405	10985	17	3380	100	7900	10	1	17330000	1957	9.02	1.09	12	0.12	1251.00	10358.00	16880	20241203	-33.12	8700	20240311	29.77	13980	-19.24	20250227	11040	2.26	20250311	16880	-33.12	20241203	9120	23.79	20240322	3.69	N	377450	100	17 억		417758	N	N	0	N	00	N
51	20250320	151236	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11280	-10	5	-0.09	221655600	19518	60.05	11240	11720	11240	14670	7910	11290	11356.47	2.41	0	-5331	11723	11506	11303	11086	10883	11405	10985	17	3380	100	7900	10	1	17330000	1955	9.02	1.09	12	0.11	1251.00	10358.00	16880	20241203	-33.18	8700	20240311	29.66	13980	-19.31	20250227	11040	2.17	20250311	16880	-33.18	20241203	9120	23.68	20240322	3.69	N	377450	100	17 억		417758	N	N	0	N	00	N
52	20250320	141240	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11310	20	2	0.18	200488770	17643	54.28	11240	11720	11240	14670	7910	11290	11363.64	2.41	0	-4559	11723	11506	11303	11086	10883	11405	10985	17	3380	100	7900	10	1	17330000	1960	9.04	1.09	12	0.10	1251.00	10358.00	16880	20241203	-33.00	8700	20240311	30.00	13980	-19.10	20250227	11040	2.45	20250311	16880	-33.00	20241203	9120	24.01	20240322	3.69	N	377450	100	17 억		417758	N	N	0	N	00	N
53	20250320	131240	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11300	10	2	0.09	170167820	14965	46.04	11240	11720	11240	14670	7910	11290	11371.05	2.41	0	-3653	11723	11506	11303	11086	10883	11405	10985	17	3380	100	7900	10	1	17330000	1958	9.03	1.09	12	0.09	1251.00	10358.00	16880	20241203	-33.06	8700	20240311	29.89	13980	-19.17	20250227	11040	2.36	20250311	16880	-33.06	20241203	9120	23.90	20240322	3.69	N	377450	100	17 억		417758	N	N	0	N	00	N
54	20250320	121237	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11330	40	2	0.35	142638590	12527	38.54	11240	11720	11240	14670	7910	11290	11386.49	2.41	0	-2226	11723	11506	11303	11086	10883	11405	10985	17	3380	100	7900	10	1	17330000	1963	9.06	1.09	12	0.07	1251.00	10358.00	16880	20241203	-32.88	8700	20240311	30.23	13980	-18.96	20250227	11040	2.63	20250311	16880	-32.88	20241203	9120	24.23	20240322	3.69	N	377450	100	17 억		417758	N	N	0	N	00	N
55	20250320	111237	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11410	120	2	1.06	121017440	10626	32.69	11240	11720	11240	14670	7910	11290	11388.80	2.41	0	-1451	11723	11506	11303	11086	10883	11405	10985	17	3380	100	7900	10	1	17330000	1977	9.12	1.10	12	0.06	1251.00	10358.00	16880	20241203	-32.41	8700	20240311	31.15	13980	-18.38	20250227	11040	3.35	20250311	16880	-32.41	20241203	9120	25.11	20240322	3.69	N	377450	100	17 억		417758	N	N	0	N	00	N
56	20250320	101236	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11400	110	2	0.97	104198470	9146	28.14	11240	11720	11240	14670	7910	11290	11392.79	2.41	0	-775	11723	11506	11303	11086	10883	11405	10985	17	3380	100	7900	10	1	17330000	1976	9.11	1.10	12	0.05	1251.00	10358.00	16880	20241203	-32.46	8700	20240311	31.03	13980	-18.45	20250227	11040	3.26	20250311	16880	-32.46	20241203	9120	25.00	20240322	3.69	N	377450	100	17 억		417758	N	N	0	N	00	N
57	20250320	091240	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11360	70	2	0.62	24499760	2173	6.69	11240	11440	11240	14670	7910	11290	11274.62	2.41	0	-533	11723	11506	11303	11086	10883	11405	10985	17	3380	100	7900	10	1	17330000	1969	9.08	1.10	12	0.01	1251.00	10358.00	16880	20241203	-32.70	8700	20240311	30.57	13980	-18.74	20250227	11040	2.90	20250311	16880	-32.70	20241203	9120	24.56	20240322	3.69	N	377450	100	17 억		417758	N	N	0	N	00	N
58	20250319	161230	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11290	-280	5	-2.42	366036880	32487	125.70	11400	11520	11100	15040	8100	11570	11267.18	2.34	0	-1624	11870	11720	11530	11380	11190	11795	11455	17	3470	100	8090	10	1	17330000	1957	9.02	1.09	12	0.19	1251.00	10358.00	16880	20241203	-33.12	8700	20240311	29.77	13980	-19.24	20250227	11040	2.26	20250311	16880	-33.12	20241203	9070	24.48	20240319	3.67	N	377450	100	17 억		405811	N	N	0	N	00	N
59	20250319	151234	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11320	-250	5	-2.16	363122500	32229	124.70	11400	11520	11100	15040	8100	11570	11266.95	2.34	0	-1589	11870	11720	11530	11380	11190	11795	11455	17	3470	100	8090	10	1	17330000	1962	9.05	1.09	12	0.19	1251.00	10358.00	16880	20241203	-32.94	8700	20240311	30.11	13980	-19.03	20250227	11040	2.54	20250311	16880	-32.94	20241203	9070	24.81	20240319	3.67	N	377450	100	17 억		405811	N	N	0	N	00	N
60	20250319	141236	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11280	-290	5	-2.51	343985820	30530	118.13	11400	11520	11100	15040	8100	11570	11267.14	2.34	0	-1905	11870	11720	11530	11380	11190	11795	11455	17	3470	100	8090	10	1	17330000	1955	9.02	1.09	12	0.18	1251.00	10358.00	16880	20241203	-33.18	8700	20240311	29.66	13980	-19.31	20250227	11040	2.17	20250311	16880	-33.18	20241203	9070	24.37	20240319	3.67	N	377450	100	17 억		405811	N	N	0	N	00	N
61	20250319	131235	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11250	-320	5	-2.77	326057460	28937	111.96	11400	11520	11100	15040	8100	11570	11267.84	2.34	0	-2045	11870	11720	11530	11380	11190	11795	11455	17	3470	100	8090	10	1	17330000	1950	8.99	1.09	12	0.17	1251.00	10358.00	16880	20241203	-33.35	8700	20240311	29.31	13980	-19.53	20250227	11040	1.90	20250311	16880	-33.35	20241203	9070	24.04	20240319	3.67	N	377450	100	17 억		405811	N	N	0	N	00	N
62	20250319	121234	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11250	-320	5	-2.77	300685320	26687	103.26	11400	11520	11100	15040	8100	11570	11267.11	2.34	0	-2203	11870	11720	11530	11380	11190	11795	11455	17	3470	100	8090	10	1	17330000	1950	8.99	1.09	12	0.15	1251.00	10358.00	16880	20241203	-33.35	8700	20240311	29.31	13980	-19.53	20250227	11040	1.90	20250311	16880	-33.35	20241203	9070	24.04	20240319	3.67	N	377450	100	17 억		405811	N	N	0	N	00	N
63	20250319	111233	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11220	-350	5	-3.03	273865520	24301	94.03	11400	11520	11100	15040	8100	11570	11269.72	2.34	0	-3434	11870	11720	11530	11380	11190	11795	11455	17	3470	100	8090	10	1	17330000	1944	8.97	1.08	12	0.14	1251.00	10358.00	16880	20241203	-33.53	8700	20240311	28.97	13980	-19.74	20250227	11040	1.63	20250311	16880	-33.53	20241203	9070	23.70	20240319	3.67	N	377450	100	17 억		405811	N	N	0	N	00	N
64	20250319	101233	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11280	-290	5	-2.51	133193005	11765	45.52	11400	11520	11100	15040	8100	11570	11321.12	2.34	0	-1841	11870	11720	11530	11380	11190	11795	11455	17	3470	100	8090	10	1	17330000	1955	9.02	1.09	12	0.07	1251.00	10358.00	16880	20241203	-33.18	8700	20240311	29.66	13980	-19.31	20250227	11040	2.17	20250311	16880	-33.18	20241203	9070	24.37	20240319	3.67	N	377450	100	17 억		405811	N	N	0	N	00	N
65	20250319	091240	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11390	-180	5	-1.56	13228995	1165	4.51	11400	11520	11100	15040	8100	11570	11355.36	2.34	0	-90	11870	11720	11530	11380	11190	11795	11455	17	3470	100	8090	10	1	17330000	1974	9.10	1.10	12	0.01	1251.00	10358.00	16880	20241203	-32.52	8700	20240311	30.92	13980	-18.53	20250227	11040	3.17	20250311	16880	-32.52	20241203	9070	25.58	20240319	3.67	N	377450	100	17 억		405811	N	N	0	N	00	N
66	20250318	161227	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11570	60	2	0.52	297239745	25837	76.83	11510	11680	11340	14960	8060	11510	11504.42	2.33	0	-87	12290	11900	11700	11310	11110	11800	11210	17	3450	100	8050	10	1	17330000	2005	9.25	1.12	12	0.15	1251.00	10358.00	16880	20241203	-31.46	8700	20240311	32.99	13980	-17.24	20250227	11040	4.80	20250311	16880	-31.46	20241203	9070	27.56	20240318	3.67	N	377450	100	17 억		404360	N	N	0	N	00	N
67	20250318	151233	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11570	60	2	0.52	290031665	25213	74.98	11510	11680	11340	14960	8060	11510	11503.26	2.33	0	233	12290	11900	11700	11310	11110	11800	11210	17	3450	100	8050	10	1	17330000	2005	9.25	1.12	12	0.15	1251.00	10358.00	16880	20241203	-31.46	8700	20240311	32.99	13980	-17.24	20250227	11040	4.80	20250311	16880	-31.46	20241203	9070	27.56	20240318	3.67	N	377450	100	17 억		404360	N	N	0	N	00	N
68	20250318	141230	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11410	-100	5	-0.87	268281690	23320	69.35	11510	11680	11340	14960	8060	11510	11504.36	2.33	0	665	12290	11900	11700	11310	11110	11800	11210	17	3450	100	8050	10	1	17330000	1977	9.12	1.10	12	0.13	1251.00	10358.00	16880	20241203	-32.41	8700	20240311	31.15	13980	-18.38	20250227	11040	3.35	20250311	16880	-32.41	20241203	9070	25.80	20240318	3.67	N	377450	100	17 억		404360	N	N	0	N	00	N
69	20250318	131229	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11410	-100	5	-0.87	239016250	20750	61.70	11510	11680	11340	14960	8060	11510	11518.86	2.33	0	1831	12290	11900	11700	11310	11110	11800	11210	17	3450	100	8050	10	1	17330000	1977	9.12	1.10	12	0.12	1251.00	10358.00	16880	20241203	-32.41	8700	20240311	31.15	13980	-18.38	20250227	11040	3.35	20250311	16880	-32.41	20241203	9070	25.80	20240318	3.67	N	377450	100	17 억		404360	N	N	0	N	00	N
70	20250318	121231	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11440	-70	5	-0.61	204051930	17690	52.60	11510	11680	11340	14960	8060	11510	11534.87	2.33	0	2077	12290	11900	11700	11310	11110	11800	11210	17	3450	100	8050	10	1	17330000	1983	9.14	1.10	12	0.10	1251.00	10358.00	16880	20241203	-32.23	8700	20240311	31.49	13980	-18.17	20250227	11040	3.62	20250311	16880	-32.23	20241203	9070	26.13	20240318	3.67	N	377450	100	17 억		404360	N	N	0	N	00	N
71	20250318	111229	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11550	40	2	0.35	122451700	10594	31.50	11510	11680	11470	14960	8060	11510	11558.59	2.33	0	1411	12290	11900	11700	11310	11110	11800	11210	17	3450	100	8050	10	1	17330000	2002	9.23	1.12	12	0.06	1251.00	10358.00	16880	20241203	-31.58	8700	20240311	32.76	13980	-17.38	20250227	11040	4.62	20250311	16880	-31.58	20241203	9070	27.34	20240318	3.67	N	377450	100	17 억		404360	N	N	0	N	00	N
72	20250318	101232	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11540	30	2	0.26	59102350	5106	15.18	11510	11680	11470	14960	8060	11510	11575.08	2.33	0	18	12290	11900	11700	11310	11110	11800	11210	17	3450	100	8050	10	1	17330000	2000	9.22	1.11	12	0.03	1251.00	10358.00	16880	20241203	-31.64	8700	20240311	32.64	13980	-17.45	20250227	11040	4.53	20250311	16880	-31.64	20241203	9070	27.23	20240318	3.67	N	377450	100	17 억		404360	N	N	0	N	00	N
73	20250318	091234	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11580	70	2	0.61	11668150	1013	3.01	11510	11580	11470	14960	8060	11510	11518.41	2.33	0	-148	12290	11900	11700	11310	11110	11800	11210	17	3450	100	8050	10	1	17330000	2007	9.26	1.12	12	0.01	1251.00	10358.00	16880	20241203	-31.40	8700	20240311	33.10	13980	-17.17	20250227	11040	4.89	20250311	16880	-31.40	20241203	9070	27.67	20240318	3.67	N	377450	100	17 억		404360	N	N	0	N	00	N
74	20250317	161226	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11510	-400	5	-3.36	385884190	33233	111.55	11920	12090	11500	15480	8340	11910	11611.48	2.37	0	-6753	12390	12150	11760	11520	11130	12270	11640	17	3570	100	8330	10	1	17330000	1995	9.20	1.11	12	0.19	1251.00	10358.00	16880	20241203	-31.81	8700	20240311	32.30	13980	-17.67	20250227	11040	4.26	20250311	16880	-31.81	20241203	9070	26.90	20240318	3.66	N	377450	100	17 억		411367	N	N	0	N	00	N
75	20250317	151225	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11530	-380	5	-3.19	377446590	32500	109.09	11920	12090	11500	15480	8340	11910	11613.74	2.37	0	-6573	12390	12150	11760	11520	11130	12270	11640	17	3570	100	8330	10	1	17330000	1998	9.22	1.11	12	0.19	1251.00	10358.00	16880	20241203	-31.69	8700	20240311	32.53	13980	-17.53	20250227	11040	4.44	20250311	16880	-31.69	20241203	9070	27.12	20240318	3.66	N	377450	100	17 억		411367	N	N	0	N	00	N
76	20250317	141228	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11580	-330	5	-2.77	267438390	22959	77.06	11920	12090	11530	15480	8340	11910	11648.52	2.37	0	-6325	12390	12150	11760	11520	11130	12270	11640	17	3570	100	8330	10	1	17330000	2007	9.26	1.12	12	0.13	1251.00	10358.00	16880	20241203	-31.40	8700	20240311	33.10	13980	-17.17	20250227	11040	4.89	20250311	16880	-31.40	20241203	9070	27.67	20240318	3.66	N	377450	100	17 억		411367	N	N	0	N	00	N
77	20250317	131227	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11560	-350	5	-2.94	238452380	20457	68.67	11920	12090	11530	15480	8340	11910	11656.27	2.37	0	-6469	12390	12150	11760	11520	11130	12270	11640	17	3570	100	8330	10	1	17330000	2003	9.24	1.12	12	0.12	1251.00	10358.00	16880	20241203	-31.52	8700	20240311	32.87	13980	-17.31	20250227	11040	4.71	20250311	16880	-31.52	20241203	9070	27.45	20240318	3.66	N	377450	100	17 억		411367	N	N	0	N	00	N
78	20250317	121226	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11570	-340	5	-2.85	211973430	18167	60.98	11920	12090	11530	15480	8340	11910	11668.05	2.37	0	-6105	12390	12150	11760	11520	11130	12270	11640	17	3570	100	8330	10	1	17330000	2005	9.25	1.12	12	0.10	1251.00	10358.00	16880	20241203	-31.46	8700	20240311	32.99	13980	-17.24	20250227	11040	4.80	20250311	16880	-31.46	20241203	9070	27.56	20240318	3.66	N	377450	100	17 억		411367	N	N	0	N	00	N
79	20250317	111225	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11550	-360	5	-3.02	190312810	16296	54.70	11920	12090	11530	15480	8340	11910	11678.50	2.37	0	-6061	12390	12150	11760	11520	11130	12270	11640	17	3570	100	8330	10	1	17330000	2002	9.23	1.12	12	0.09	1251.00	10358.00	16880	20241203	-31.58	8700	20240311	32.76	13980	-17.38	20250227	11040	4.62	20250311	16880	-31.58	20241203	9070	27.34	20240318	3.66	N	377450	100	17 억		411367	N	N	0	N	00	N
80	20250317	101224	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11560	-350	5	-2.94	162494815	13888	46.62	11920	12090	11550	15480	8340	11910	11700.38	2.37	0	-5861	12390	12150	11760	11520	11130	12270	11640	17	3570	100	8330	10	1	17330000	2003	9.24	1.12	12	0.08	1251.00	10358.00	16880	20241203	-31.52	8700	20240311	32.87	13980	-17.31	20250227	11040	4.71	20250311	16880	-31.52	20241203	9070	27.45	20240318	3.66	N	377450	100	17 억		411367	N	N	0	N	00	N
81	20250317	091228	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11750	-160	5	-1.34	30449650	2563	8.60	11920	12090	11750	15480	8340	11910	11880.47	2.37	0	-437	12390	12150	11760	11520	11130	12270	11640	17	3570	100	8330	10	1	17330000	2036	9.39	1.13	12	0.01	1251.00	10358.00	16880	20241203	-30.39	8700	20240311	35.06	13980	-15.95	20250227	11040	6.43	20250311	16880	-30.39	20241203	9070	29.55	20240318	3.66	N	377450	100	17 억		411367	N	N	0	N	00	N
82	20250314	161220	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11910	530	2	4.66	349715295	29792	97.12	11380	12000	11370	14790	7970	11380	11738.56	2.37	0	1432	11860	11620	11400	11160	10940	11510	11050	17	3410	100	7960	10	1	17330000	2064	9.52	1.15	12	0.17	1251.00	10358.00	16880	20241203	-29.44	8700	20240311	36.90	13980	-14.81	20250227	11040	7.88	20250311	16880	-29.44	20241203	9070	31.31	20240318	3.68	N	377450	100	17 억		410093	N	N	0	N	00	N
83	20250314	151229	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11850	470	2	4.13	337696335	28782	93.83	11380	12000	11370	14790	7970	11380	11732.90	2.37	0	1659	11860	11620	11400	11160	10940	11510	11050	17	3410	100	7960	10	1	17330000	2054	9.47	1.14	12	0.17	1251.00	10358.00	16880	20241203	-29.80	8700	20240311	36.21	13980	-15.24	20250227	11040	7.34	20250311	16880	-29.80	20241203	9070	30.65	20240318	3.68	N	377450	100	17 억		410093	N	N	0	N	00	N
84	20250314	141223	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11910	530	2	4.66	286297290	24462	79.75	11380	11940	11370	14790	7970	11380	11703.76	2.37	0	3767	11860	11620	11400	11160	10940	11510	11050	17	3410	100	7960	10	1	17330000	2064	9.52	1.15	12	0.14	1251.00	10358.00	16880	20241203	-29.44	8700	20240311	36.90	13980	-14.81	20250227	11040	7.88	20250311	16880	-29.44	20241203	9070	31.31	20240318	3.68	N	377450	100	17 억		410093	N	N	0	N	00	N
85	20250314	131221	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11650	270	2	2.37	209575400	17957	58.54	11380	11880	11370	14790	7970	11380	11670.96	2.37	0	1335	11860	11620	11400	11160	10940	11510	11050	17	3410	100	7960	10	1	17330000	2019	9.31	1.12	12	0.10	1251.00	10358.00	16880	20241203	-30.98	8700	20240311	33.91	13980	-16.67	20250227	11040	5.53	20250311	16880	-30.98	20241203	9070	28.45	20240318	3.68	N	377450	100	17 억		410093	N	N	0	N	00	N
86	20250314	121223	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11630	250	2	2.20	191628110	16418	53.52	11380	11880	11370	14790	7970	11380	11671.83	2.37	0	1405	11860	11620	11400	11160	10940	11510	11050	17	3410	100	7960	10	1	17330000	2015	9.30	1.12	12	0.09	1251.00	10358.00	16880	20241203	-31.10	8700	20240311	33.68	13980	-16.81	20250227	11040	5.34	20250311	16880	-31.10	20241203	9070	28.22	20240318	3.68	N	377450	100	17 억		410093	N	N	0	N	00	N
87	20250314	111223	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11670	290	2	2.55	175622250	15039	49.03	11380	11880	11370	14790	7970	11380	11677.79	2.37	0	1258	11860	11620	11400	11160	10940	11510	11050	17	3410	100	7960	10	1	17330000	2022	9.33	1.13	12	0.09	1251.00	10358.00	16880	20241203	-30.86	8700	20240311	34.14	13980	-16.52	20250227	11040	5.71	20250311	16880	-30.86	20241203	9070	28.67	20240318	3.68	N	377450	100	17 억		410093	N	N	0	N	00	N
88	20250314	101221	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11680	300	2	2.64	156813585	13428	43.78	11380	11880	11370	14790	7970	11380	11678.10	2.37	0	1423	11860	11620	11400	11160	10940	11510	11050	17	3410	100	7960	10	1	17330000	2024	9.34	1.13	12	0.08	1251.00	10358.00	16880	20241203	-30.81	8700	20240311	34.25	13980	-16.45	20250227	11040	5.80	20250311	16880	-30.81	20241203	9070	28.78	20240318	3.68	N	377450	100	17 억		410093	N	N	0	N	00	N
89	20250314	091227	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11640	260	2	2.28	121273840	10387	33.86	11380	11880	11370	14790	7970	11380	11675.54	2.37	0	1521	11860	11620	11400	11160	10940	11510	11050	17	3410	100	7960	10	1	17330000	2017	9.30	1.12	12	0.06	1251.00	10358.00	16880	20241203	-31.04	8700	20240311	33.79	13980	-16.74	20250227	11040	5.43	20250311	16880	-31.04	20241203	9070	28.34	20240318	3.68	N	377450	100	17 억		410093	N	N	0	N	00	N
90	20250313	161214	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11380	-120	5	-1.04	346116645	30619	156.07	11640	11640	11180	14950	8050	11500	11303.97	2.30	0	-8793	11840	11670	11430	11260	11020	11755	11345	17	3450	100	8050	10	1	17330000	1972	9.10	1.10	12	0.18	1251.00	10358.00	16880	20241203	-32.58	8700	20240311	30.80	13980	-18.60	20250227	11040	3.08	20250311	16880	-32.58	20241203	9010	26.30	20240313	3.88	N	377450	100	17 억		398263	N	N	0	N	00	N
91	20250313	151214	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11410	-90	5	-0.78	337621275	29873	152.27	11640	11640	11180	14950	8050	11500	11301.89	2.30	0	-8512	11840	11670	11430	11260	11020	11755	11345	17	3450	100	8050	10	1	17330000	1977	9.12	1.10	12	0.17	1251.00	10358.00	16880	20241203	-32.41	8700	20240311	31.15	13980	-18.38	20250227	11040	3.35	20250311	16880	-32.41	20241203	9010	26.64	20240313	3.88	N	377450	100	17 억		398263	N	N	0	N	00	N
92	20250313	141215	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11330	-170	5	-1.48	289760205	25698	130.99	11640	11640	11180	14950	8050	11500	11275.59	2.30	0	-5658	11840	11670	11430	11260	11020	11755	11345	17	3450	100	8050	10	1	17330000	1963	9.06	1.09	12	0.15	1251.00	10358.00	16880	20241203	-32.88	8700	20240311	30.23	13980	-18.96	20250227	11040	2.63	20250311	16880	-32.88	20241203	9010	25.75	20240313	3.88	N	377450	100	17 억		398263	N	N	0	N	00	N
93	20250313	131214	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11220	-280	5	-2.43	258071215	22906	116.75	11640	11640	11180	14950	8050	11500	11266.53	2.30	0	-4714	11840	11670	11430	11260	11020	11755	11345	17	3450	100	8050	10	1	17330000	1944	8.97	1.08	12	0.13	1251.00	10358.00	16880	20241203	-33.53	8700	20240311	28.97	13980	-19.74	20250227	11040	1.63	20250311	16880	-33.53	20241203	9010	24.53	20240313	3.88	N	377450	100	17 억		398263	N	N	0	N	00	N
94	20250313	121214	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11200	-300	5	-2.61	214639370	19039	97.04	11640	11640	11180	14950	8050	11500	11273.67	2.30	0	-4925	11840	11670	11430	11260	11020	11755	11345	17	3450	100	8050	10	1	17330000	1941	8.95	1.08	12	0.11	1251.00	10358.00	16880	20241203	-33.65	8700	20240311	28.74	13980	-19.89	20250227	11040	1.45	20250311	16880	-33.65	20241203	9010	24.31	20240313	3.88	N	377450	100	17 억		398263	N	N	0	N	00	N
95	20250313	111217	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11230	-270	5	-2.35	170260330	15084	76.88	11640	11640	11180	14950	8050	11500	11287.48	2.30	0	-5031	11840	11670	11430	11260	11020	11755	11345	17	3450	100	8050	10	1	17330000	1946	8.98	1.08	12	0.09	1251.00	10358.00	16880	20241203	-33.47	8700	20240311	29.08	13980	-19.67	20250227	11040	1.72	20250311	16880	-33.47	20241203	9010	24.64	20240313	3.88	N	377450	100	17 억		398263	N	N	0	N	00	N
96	20250313	101213	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11210	-290	5	-2.52	109586520	9687	49.38	11640	11640	11200	14950	8050	11500	11312.74	2.30	0	-5988	11840	11670	11430	11260	11020	11755	11345	17	3450	100	8050	10	1	17330000	1943	8.96	1.08	12	0.06	1251.00	10358.00	16880	20241203	-33.59	8700	20240311	28.85	13980	-19.81	20250227	11040	1.54	20250311	16880	-33.59	20241203	9010	24.42	20240313	3.88	N	377450	100	17 억		398263	N	N	0	N	00	N
97	20250313	091217	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11460	-40	5	-0.35	24532020	2143	10.92	11640	11640	11370	14950	8050	11500	11447.51	2.30	0	-1982	11840	11670	11430	11260	11020	11755	11345	17	3450	100	8050	10	1	17330000	1986	9.16	1.11	12	0.01	1251.00	10358.00	16880	20241203	-32.11	8700	20240311	31.72	13980	-18.03	20250227	11040	3.80	20250311	16880	-32.11	20241203	9010	27.19	20240313	3.88	N	377450	100	17 억		398263	N	N	0	N	00	N
98	20250312	161207	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11500	220	2	1.95	224988865	19610	16.74	11190	11600	11190	14660	7900	11280	11473.06	2.29	0	2015	11986	11632	11336	10982	10686	11810	11160	17	3380	100	7890	10	1	17330000	1993	9.19	1.11	12	0.11	1251.00	10358.00	16880	20241203	-31.87	8700	20240311	32.18	13980	-17.74	20250227	11040	4.17	20250311	16880	-31.87	20241203	8780	30.98	20240312	3.90	N	377450	100	17 억		396072	N	N	0	N	00	N
99	20250312	151208	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11470	190	2	1.68	212636915	18535	15.82	11190	11600	11190	14660	7900	11280	11472.18	2.29	0	1832	11986	11632	11336	10982	10686	11810	11160	17	3380	100	7890	10	1	17330000	1988	9.17	1.11	12	0.11	1251.00	10358.00	16880	20241203	-32.05	8700	20240311	31.84	13980	-17.95	20250227	11040	3.89	20250311	16880	-32.05	20241203	8780	30.64	20240312	3.90	N	377450	100	17 억		396072	N	N	0	N	00	N
100	20250312	141206	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11450	170	2	1.51	184883270	16117	13.76	11190	11600	11190	14660	7900	11280	11471.32	2.29	0	1184	11986	11632	11336	10982	10686	11810	11160	17	3380	100	7890	10	1	17330000	1984	9.15	1.11	12	0.09	1251.00	10358.00	16880	20241203	-32.17	8700	20240311	31.61	13980	-18.10	20250227	11040	3.71	20250311	16880	-32.17	20241203	8780	30.41	20240312	3.90	N	377450	100	17 억		396072	N	N	0	N	00	N
101	20250312	131207	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11480	200	2	1.77	158865510	13847	11.82	11190	11600	11190	14660	7900	11280	11472.92	2.29	0	1155	11986	11632	11336	10982	10686	11810	11160	17	3380	100	7890	10	1	17330000	1989	9.18	1.11	12	0.08	1251.00	10358.00	16880	20241203	-31.99	8700	20240311	31.95	13980	-17.88	20250227	11040	3.99	20250311	16880	-31.99	20241203	8780	30.75	20240312	3.90	N	377450	100	17 억		396072	N	N	0	N	00	N
102	20250312	121211	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11520	240	2	2.13	155572695	13561	11.58	11190	11600	11190	14660	7900	11280	11472.07	2.29	0	1124	11986	11632	11336	10982	10686	11810	11160	17	3380	100	7890	10	1	17330000	1996	9.21	1.11	12	0.08	1251.00	10358.00	16880	20241203	-31.75	8700	20240311	32.41	13980	-17.60	20250227	11040	4.35	20250311	16880	-31.75	20241203	8780	31.21	20240312	3.90	N	377450	100	17 억		396072	N	N	0	N	00	N
103	20250312	111202	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11500	220	2	1.95	94423015	8236	7.03	11190	11600	11190	14660	7900	11280	11464.67	2.29	0	643	11986	11632	11336	10982	10686	11810	11160	17	3380	100	7890	10	1	17330000	1993	9.19	1.11	12	0.05	1251.00	10358.00	16880	20241203	-31.87	8700	20240311	32.18	13980	-17.74	20250227	11040	4.17	20250311	16880	-31.87	20241203	8780	30.98	20240312	3.90	N	377450	100	17 억		396072	N	N	0	N	00	N
104	20250312	101204	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11520	240	2	2.13	45904375	4020	3.43	11190	11600	11190	14660	7900	11280	11419.00	2.29	0	-637	11986	11632	11336	10982	10686	11810	11160	17	3380	100	7890	10	1	17330000	1996	9.21	1.11	12	0.02	1251.00	10358.00	16880	20241203	-31.75	8700	20240311	32.41	13980	-17.60	20250227	11040	4.35	20250311	16880	-31.75	20241203	8780	31.21	20240312	3.90	N	377450	100	17 억		396072	N	N	0	N	00	N
105	20250312	091212	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11470	190	2	1.68	22133830	1950	1.66	11190	11600	11190	14660	7900	11280	11350.68	2.29	0	-464	11986	11632	11336	10982	10686	11810	11160	17	3380	100	7890	10	1	17330000	1988	9.17	1.11	12	0.01	1251.00	10358.00	16880	20241203	-32.05	8700	20240311	31.84	13980	-17.95	20250227	11040	3.89	20250311	16880	-32.05	20241203	8780	30.64	20240312	3.90	N	377450	100	17 억		396072	N	N	0	N	00	N
106	20250311	161158	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11280	-430	5	-3.67	1315490785	117025	432.59	11210	11690	11040	15220	8200	11710	11241.11	2.17	0	19785	12296	12002	11856	11562	11416	11930	11490	17	3510	100	8190	10	1	17330000	1955	9.02	1.09	12	0.68	1251.00	10358.00	16880	20241203	-33.18	8700	20240311	29.66	13980	-19.31	20250227	11040	2.17	20250311	16880	-33.18	20241203	8700	29.66	20240311	3.98	N	377450	100	17 억		376411	N	N	0	N	00	N
107	20250311	151201	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11180	-530	5	-4.53	1260717855	112140	414.53	11210	11690	11040	15220	8200	11710	11242.36	2.17	0	18324	12296	12002	11856	11562	11416	11930	11490	17	3510	100	8190	10	1	17330000	1937	8.94	1.08	12	0.65	1251.00	10358.00	16880	20241203	-33.77	8700	20240311	28.51	13980	-20.03	20250227	11040	1.27	20250311	16880	-33.77	20241203	8700	28.51	20240311	3.98	N	377450	100	17 억		376411	N	N	0	N	00	N
108	20250311	141205	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11170	-540	5	-4.61	1146122840	101861	376.54	11210	11690	11040	15220	8200	11710	11251.83	2.17	0	19389	12296	12002	11856	11562	11416	11930	11490	17	3510	100	8190	10	1	17330000	1936	8.93	1.08	12	0.59	1251.00	10358.00	16880	20241203	-33.83	8700	20240311	28.39	13980	-20.10	20250227	11040	1.18	20250311	16880	-33.83	20241203	8700	28.39	20240311	3.98	N	377450	100	17 억		376411	N	N	0	N	00	N
109	20250311	131202	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11180	-530	5	-4.53	1059053625	94125	347.94	11210	11690	11040	15220	8200	11710	11251.57	2.17	0	21739	12296	12002	11856	11562	11416	11930	11490	17	3510	100	8190	10	1	17330000	1937	8.94	1.08	12	0.54	1251.00	10358.00	16880	20241203	-33.77	8700	20240311	28.51	13980	-20.03	20250227	11040	1.27	20250311	16880	-33.77	20241203	8700	28.51	20240311	3.98	N	377450	100	17 억		376411	N	N	0	N	00	N
110	20250311	121159	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11470	-240	5	-2.05	675471285	59908	221.45	11210	11690	11040	15220	8200	11710	11275.14	2.17	0	13287	12296	12002	11856	11562	11416	11930	11490	17	3510	100	8190	10	1	17330000	1988	9.17	1.11	12	0.35	1251.00	10358.00	16880	20241203	-32.05	8700	20240311	31.84	13980	-17.95	20250227	11040	3.89	20250311	16880	-32.05	20241203	8700	31.84	20240311	3.98	N	377450	100	17 억		376411	N	N	0	N	00	N
111	20250311	111200	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11300	-410	5	-3.50	605904555	53762	198.74	11210	11690	11040	15220	8200	11710	11270.13	2.17	0	10726	12296	12002	11856	11562	11416	11930	11490	17	3510	100	8190	10	1	17330000	1958	9.03	1.09	12	0.31	1251.00	10358.00	16880	20241203	-33.06	8700	20240311	29.89	13980	-19.17	20250227	11040	2.36	20250311	16880	-33.06	20241203	8700	29.89	20240311	3.98	N	377450	100	17 억		376411	N	N	0	N	00	N
112	20250311	101201	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11365	-345	5	-2.95	484810235	43022	159.03	11210	11690	11040	15220	8200	11710	11268.89	2.17	0	10055	12296	12002	11856	11562	11416	11930	11490	17	3510	100	8190	10	1	17330000	1970	9.08	1.10	12	0.25	1251.00	10358.00	16880	20241203	-32.67	8700	20240311	30.63	13980	-18.71	20250227	11040	2.94	20250311	16880	-32.67	20241203	8700	30.63	20240311	3.98	N	377450	100	17 억		376411	N	N	0	N	00	N
113	20250311	091202	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11320	-390	5	-3.33	356795810	31822	117.63	11210	11690	11040	15220	8200	11710	11212.24	2.17	0	8512	12296	12002	11856	11562	11416	11930	11490	17	3510	100	8190	10	1	17330000	1962	9.05	1.09	12	0.18	1251.00	10358.00	16880	20241203	-32.94	8700	20240311	30.11	13980	-19.03	20250227	11040	2.54	20250311	16880	-32.94	20241203	8700	30.11	20240311	3.98	N	377450	100	17 억		376411	N	N	0	N	00	N
114	20250310	161151	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11710	-300	5	-2.50	319039255	27018	60.66	12150	12150	11710	15610	8410	12010	11808.40	2.20	0	-4557	12803	12406	12183	11786	11563	12295	11675	17	3600	100	8400	10	1	17330000	2029	9.36	1.13	12	0.16	1251.00	10358.00	16880	20241203	-30.63	8700	20240311	34.60	13980	-16.24	20250227	11360	3.08	20250121	16880	-30.63	20241203	8700	34.60	20240311	3.99	N	377450	100	17 억		381158	N	N	0	N	00	N
115	20250310	151159	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11770	-240	5	-2.00	283598345	23994	53.87	12150	12150	11710	15610	8410	12010	11819.55	2.20	0	-3863	12803	12406	12183	11786	11563	12295	11675	17	3600	100	8400	10	1	17330000	2040	9.41	1.14	12	0.14	1251.00	10358.00	16880	20241203	-30.27	8700	20240311	35.29	13980	-15.81	20250227	11360	3.61	20250121	16880	-30.27	20241203	8700	35.29	20240311	3.99	N	377450	100	17 억		381158	N	N	0	N	00	N
116	20250310	141157	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11830	-180	5	-1.50	259966775	21990	49.37	12150	12150	11710	15610	8410	12010	11822.05	2.20	0	-3087	12803	12406	12183	11786	11563	12295	11675	17	3600	100	8400	10	1	17330000	2050	9.46	1.14	12	0.13	1251.00	10358.00	16880	20241203	-29.92	8700	20240311	35.98	13980	-15.38	20250227	11360	4.14	20250121	16880	-29.92	20241203	8700	35.98	20240311	3.99	N	377450	100	17 억		381158	N	N	0	N	00	N
117	20250310	131155	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11880	-130	5	-1.08	244422790	20679	46.43	12150	12150	11710	15610	8410	12010	11819.86	2.20	0	-2892	12803	12406	12183	11786	11563	12295	11675	17	3600	100	8400	10	1	17330000	2059	9.50	1.15	12	0.12	1251.00	10358.00	16880	20241203	-29.62	8700	20240311	36.55	13980	-15.02	20250227	11360	4.58	20250121	16880	-29.62	20241203	8700	36.55	20240311	3.99	N	377450	100	17 억		381158	N	N	0	N	00	N
118	20250310	121152	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11840	-170	5	-1.42	208866215	17685	39.70	12150	12150	11710	15610	8410	12010	11810.36	2.20	0	-1796	12803	12406	12183	11786	11563	12295	11675	17	3600	100	8400	10	1	17330000	2052	9.46	1.14	12	0.10	1251.00	10358.00	16880	20241203	-29.86	8700	20240311	36.09	13980	-15.31	20250227	11360	4.23	20250121	16880	-29.86	20241203	8700	36.09	20240311	3.99	N	377450	100	17 억		381158	N	N	0	N	00	N
119	20250310	111152	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11820	-190	5	-1.58	201358415	17050	38.28	12150	12150	11710	15610	8410	12010	11809.88	2.20	0	-1859	12803	12406	12183	11786	11563	12295	11675	17	3600	100	8400	10	1	17330000	2048	9.45	1.14	12	0.10	1251.00	10358.00	16880	20241203	-29.98	8700	20240311	35.86	13980	-15.45	20250227	11360	4.05	20250121	16880	-29.98	20241203	8700	35.86	20240311	3.99	N	377450	100	17 억		381158	N	N	0	N	00	N
120	20250310	101152	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11750	-260	5	-2.16	174728620	14794	33.21	12150	12150	11710	15610	8410	12010	11810.78	2.20	0	-2524	12803	12406	12183	11786	11563	12295	11675	17	3600	100	8400	10	1	17330000	2036	9.39	1.13	12	0.09	1251.00	10358.00	16880	20241203	-30.39	8700	20240311	35.06	13980	-15.95	20250227	11360	3.43	20250121	16880	-30.39	20241203	8700	35.06	20240311	3.99	N	377450	100	17 억		381158	N	N	0	N	00	N
121	20250310	091154	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11850	-160	5	-1.33	30907180	2609	5.86	12150	12150	11710	15610	8410	12010	11846.37	2.20	0	-421	12803	12406	12183	11786	11563	12295	11675	17	3600	100	8400	10	1	17330000	2054	9.47	1.14	12	0.02	1251.00	10358.00	16880	20241203	-29.80	8700	20240311	36.21	13980	-15.24	20250227	11360	4.31	20250121	16880	-29.80	20241203	8700	36.21	20240311	3.99	N	377450	100	17 억		381158	N	N	0	N	00	N
122	20250307	161151	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12010	-490	5	-3.92	542605310	44542	94.81	12210	12580	11960	16250	8750	12500	12181.91	2.27	0	-12703	13000	12750	12590	12340	12180	12670	12260	17	3750	100	8750	10	1	17330000	2081	9.60	1.16	12	0.26	1251.00	10358.00	16880	20241203	-28.85	8700	20240311	38.05	13980	-14.09	20250227	11360	5.72	20250121	16880	-28.85	20241203	8700	38.05	20240311	3.98	N	377450	100	17 억		393490	N	N	0	N	00	N
123	20250307	151154	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12030	-470	5	-3.76	465161080	38090	81.07	12210	12580	12020	16250	8750	12500	12212.16	2.27	0	-11158	13000	12750	12590	12340	12180	12670	12260	17	3750	100	8750	10	1	17330000	2085	9.62	1.16	12	0.22	1251.00	10358.00	16880	20241203	-28.73	8700	20240311	38.28	13980	-13.95	20250227	11360	5.90	20250121	16880	-28.73	20241203	8700	38.28	20240311	3.98	N	377450	100	17 억		393490	N	N	0	N	00	N
124	20250307	141151	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12080	-420	5	-3.36	401385640	32802	69.82	12210	12580	12070	16250	8750	12500	12236.62	2.27	0	-9977	13000	12750	12590	12340	12180	12670	12260	17	3750	100	8750	10	1	17330000	2093	9.66	1.17	12	0.19	1251.00	10358.00	16880	20241203	-28.44	8700	20240311	38.85	13980	-13.59	20250227	11360	6.34	20250121	16880	-28.44	20241203	8700	38.85	20240311	3.98	N	377450	100	17 억		393490	N	N	0	N	00	N
125	20250307	131154	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12290	-210	5	-1.68	234996220	19123	40.70	12210	12580	12210	16250	8750	12500	12288.67	2.27	0	-2195	13000	12750	12590	12340	12180	12670	12260	17	3750	100	8750	10	1	17330000	2130	9.82	1.19	12	0.11	1251.00	10358.00	16880	20241203	-27.19	8700	20240311	41.26	13980	-12.09	20250227	11360	8.19	20250121	16880	-27.19	20241203	8700	41.26	20240311	3.98	N	377450	100	17 억		393490	N	N	0	N	00	N
126	20250307	121153	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12310	-190	5	-1.52	208303840	16948	36.07	12210	12580	12210	16250	8750	12500	12290.76	2.27	0	-725	13000	12750	12590	12340	12180	12670	12260	17	3750	100	8750	10	1	17330000	2133	9.84	1.19	12	0.10	1251.00	10358.00	16880	20241203	-27.07	8700	20240311	41.49	13980	-11.95	20250227	11360	8.36	20250121	16880	-27.07	20241203	8700	41.49	20240311	3.98	N	377450	100	17 억		393490	N	N	0	N	00	N
127	20250307	111151	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12290	-210	5	-1.68	199063310	16196	34.47	12210	12580	12210	16250	8750	12500	12290.89	2.27	0	-336	13000	12750	12590	12340	12180	12670	12260	17	3750	100	8750	10	1	17330000	2130	9.82	1.19	12	0.09	1251.00	10358.00	16880	20241203	-27.19	8700	20240311	41.26	13980	-12.09	20250227	11360	8.19	20250121	16880	-27.19	20241203	8700	41.26	20240311	3.98	N	377450	100	17 억		393490	N	N	0	N	00	N
128	20250307	101148	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12350	-150	5	-1.20	173942060	14157	30.13	12210	12580	12210	16250	8750	12500	12286.65	2.27	0	1258	13000	12750	12590	12340	12180	12670	12260	17	3750	100	8750	10	1	17330000	2140	9.87	1.19	12	0.08	1251.00	10358.00	16880	20241203	-26.84	8700	20240311	41.95	13980	-11.66	20250227	11360	8.71	20250121	16880	-26.84	20241203	8700	41.95	20240311	3.98	N	377450	100	17 억		393490	N	N	0	N	00	N
129	20250307	091155	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12350	-150	5	-1.20	88724060	7236	15.40	12210	12500	12210	16250	8750	12500	12261.48	2.27	0	3138	13000	12750	12590	12340	12180	12670	12260	17	3750	100	8750	10	1	17330000	2140	9.87	1.19	12	0.04	1251.00	10358.00	16880	20241203	-26.84	8700	20240311	41.95	13980	-11.66	20250227	11360	8.71	20250121	16880	-26.84	20241203	8700	41.95	20240311	3.98	N	377450	100	17 억		393490	N	N	0	N	00	N
130	20250306	161143	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12500	-260	5	-2.04	590549405	46977	111.62	12760	12840	12430	16580	8940	12760	12571.06	2.24	0	827	13213	12986	12873	12646	12533	12930	12590	17	3820	100	8930	10	1	17330000	2166	9.99	1.21	12	0.27	1251.00	10358.00	16880	20241203	-25.95	8700	20240311	43.68	13980	-10.59	20250227	11360	10.04	20250121	16880	-25.95	20241203	8700	43.68	20240311	3.97	N	377450	100	17 억		387663	N	N	0	N	00	N
131	20250306	151144	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12480	-280	5	-2.19	566312915	45032	107.00	12760	12840	12450	16580	8940	12760	12575.79	2.24	0	212	13213	12986	12873	12646	12533	12930	12590	17	3820	100	8930	10	1	17330000	2163	9.98	1.20	12	0.26	1251.00	10358.00	16880	20241203	-26.07	8700	20240311	43.45	13980	-10.73	20250227	11360	9.86	20250121	16880	-26.07	20241203	8700	43.45	20240311	3.97	N	377450	100	17 억		387663	N	N	0	N	00	N
132	20250306	141143	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12560	-200	5	-1.57	402333085	31909	75.82	12760	12840	12510	16580	8940	12760	12608.77	2.24	0	-231	13213	12986	12873	12646	12533	12930	12590	17	3820	100	8930	10	1	17330000	2177	10.04	1.21	12	0.18	1251.00	10358.00	16880	20241203	-25.59	8700	20240311	44.37	13980	-10.16	20250227	11360	10.56	20250121	16880	-25.59	20241203	8700	44.37	20240311	3.97	N	377450	100	17 억		387663	N	N	0	N	00	N
133	20250306	131143	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12600	-160	5	-1.25	329857815	26146	62.13	12760	12840	12510	16580	8940	12760	12616.00	2.24	0	-3798	13213	12986	12873	12646	12533	12930	12590	17	3820	100	8930	10	1	17330000	2184	10.07	1.22	12	0.15	1251.00	10358.00	16880	20241203	-25.36	8700	20240311	44.83	13980	-9.87	20250227	11360	10.92	20250121	16880	-25.36	20241203	8700	44.83	20240311	3.97	N	377450	100	17 억		387663	N	N	0	N	00	N
134	20250306	121142	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12660	-100	5	-0.78	297408405	23573	56.01	12760	12840	12510	16580	8940	12760	12616.49	2.24	0	-4846	13213	12986	12873	12646	12533	12930	12590	17	3820	100	8930	10	1	17330000	2194	10.12	1.22	12	0.14	1251.00	10358.00	16880	20241203	-25.00	8700	20240311	45.52	13980	-9.44	20250227	11360	11.44	20250121	16880	-25.00	20241203	8700	45.52	20240311	3.97	N	377450	100	17 억		387663	N	N	0	N	00	N
135	20250306	111139	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12530	-230	5	-1.80	228860150	18157	43.14	12760	12840	12510	16580	8940	12760	12604.51	2.24	0	-5365	13213	12986	12873	12646	12533	12930	12590	17	3820	100	8930	10	1	17330000	2171	10.02	1.21	12	0.10	1251.00	10358.00	16880	20241203	-25.77	8700	20240311	44.02	13980	-10.37	20250227	11360	10.30	20250121	16880	-25.77	20241203	8700	44.02	20240311	3.97	N	377450	100	17 억		387663	N	N	0	N	00	N
136	20250306	101142	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12640	-120	5	-0.94	132797650	10535	25.03	12760	12840	12510	16580	8940	12760	12605.38	2.24	0	-4862	13213	12986	12873	12646	12533	12930	12590	17	3820	100	8930	10	1	17330000	2191	10.10	1.22	12	0.06	1251.00	10358.00	16880	20241203	-25.12	8700	20240311	45.29	13980	-9.59	20250227	11360	11.27	20250121	16880	-25.12	20241203	8700	45.29	20240311	3.97	N	377450	100	17 억		387663	N	N	0	N	00	N
137	20250306	091146	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12650	-110	5	-0.86	20821070	1637	3.89	12760	12840	12650	16580	8940	12760	12719.04	2.24	0	-1197	13213	12986	12873	12646	12533	12930	12590	17	3820	100	8930	10	1	17330000	2192	10.11	1.22	12	0.01	1251.00	10358.00	16880	20241203	-25.06	8700	20240311	45.40	13980	-9.51	20250227	11360	11.36	20250121	16880	-25.06	20241203	8700	45.40	20240311	3.97	N	377450	100	17 억		387663	N	N	0	N	00	N
138	20250305	161128	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12760	-140	5	-1.09	540319360	41938	150.57	12810	13100	12760	16770	9030	12900	12884.00	2.17	0	7355	13193	13046	12823	12676	12453	13120	12750	17	3870	100	9030	10	1	17330000	2211	10.20	1.23	12	0.24	1251.00	10358.00	16880	20241203	-24.41	8700	20240311	46.67	13980	-8.73	20250227	11360	12.32	20250121	16880	-24.41	20241203	8700	46.67	20240311	3.99	N	377450	100	17 억		376425	N	N	0	N	00	N
139	20250305	151134	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12800	-100	5	-0.78	487671980	37818	135.78	12810	13100	12800	16770	9030	12900	12895.23	2.17	0	7948	13193	13046	12823	12676	12453	13120	12750	17	3870	100	9030	10	1	17330000	2218	10.23	1.24	12	0.22	1251.00	10358.00	16880	20241203	-24.17	8700	20240311	47.13	13980	-8.44	20250227	11360	12.68	20250121	16880	-24.17	20241203	8700	47.13	20240311	3.99	N	377450	100	17 억		376425	N	N	0	N	00	N
140	20250305	141134	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12940	40	2	0.31	365273630	28313	101.66	12810	13100	12810	16770	9030	12900	12901.27	2.17	0	8332	13193	13046	12823	12676	12453	13120	12750	17	3870	100	9030	10	1	17330000	2243	10.34	1.25	12	0.16	1251.00	10358.00	16880	20241203	-23.34	8700	20240311	48.74	13980	-7.44	20250227	11360	13.91	20250121	16880	-23.34	20241203	8700	48.74	20240311	3.99	N	377450	100	17 억		376425	N	N	0	N	00	N
141	20250305	131129	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12860	-40	5	-0.31	285671440	22125	79.44	12810	13100	12810	16770	9030	12900	12911.70	2.17	0	3995	13193	13046	12823	12676	12453	13120	12750	17	3870	100	9030	10	1	17330000	2229	10.28	1.24	12	0.13	1251.00	10358.00	16880	20241203	-23.82	8700	20240311	47.82	13980	-8.01	20250227	11360	13.20	20250121	16880	-23.82	20241203	8700	47.82	20240311	3.99	N	377450	100	17 억		376425	N	N	0	N	00	N
142	20250305	121132	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12820	-80	5	-0.62	191605770	14793	53.11	12810	13100	12810	16770	9030	12900	12952.46	2.17	0	-1918	13193	13046	12823	12676	12453	13120	12750	17	3870	100	9030	10	1	17330000	2222	10.25	1.24	12	0.09	1251.00	10358.00	16880	20241203	-24.05	8700	20240311	47.36	13980	-8.30	20250227	11360	12.85	20250121	16880	-24.05	20241203	8700	47.36	20240311	3.99	N	377450	100	17 억		376425	N	N	0	N	00	N
143	20250305	111126	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12870	-30	5	-0.23	158193680	12191	43.77	12810	13100	12810	16770	9030	12900	12976.27	2.17	0	-1438	13193	13046	12823	12676	12453	13120	12750	17	3870	100	9030	10	1	17330000	2230	10.29	1.24	12	0.07	1251.00	10358.00	16880	20241203	-23.76	8700	20240311	47.93	13980	-7.94	20250227	11360	13.29	20250121	16880	-23.76	20241203	8700	47.93	20240311	3.99	N	377450	100	17 억		376425	N	N	0	N	00	N
144	20250305	101130	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13010	110	2	0.85	88429010	6797	24.40	12810	13100	12810	16770	9030	12900	13010.01	2.17	0	1732	13193	13046	12823	12676	12453	13120	12750	17	3870	100	9030	10	1	17330000	2255	10.40	1.26	12	0.04	1251.00	10358.00	16880	20241203	-22.93	8700	20240311	49.54	13980	-6.94	20250227	11360	14.52	20250121	16880	-22.93	20241203	8700	49.54	20240311	3.99	N	377450	100	17 억		376425	N	N	0	N	00	N
145	20250305	091130	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13020	120	2	0.93	1322040	103	0.37	12810	13020	12810	16770	9030	12900	12835.34	2.17	0	14	13193	13046	12823	12676	12453	13120	12750	17	3870	100	9030	10	1	17330000	2256	10.41	1.26	12	0.00	1251.00	10358.00	16880	20241203	-22.87	8700	20240311	49.66	13980	-6.87	20250227	11360	14.61	20250121	16880	-22.87	20241203	8700	49.66	20240311	3.99	N	377450	100	17 억		376425	N	N	0	N	00	N
146	20250304	161118	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12900	160	2	1.26	355475885	27852	80.19	12850	12970	12600	16560	8920	12740	12763.03	2.17	0	-3486	13026	12882	12666	12522	12306	12775	12415	17	3820	100	8910	10	1	17330000	2236	10.31	1.25	12	0.16	1251.00	10358.00	16880	20241203	-23.58	8700	20240311	48.28	13980	-7.73	20250227	11360	13.56	20250121	16880	-23.58	20241203	8700	48.28	20240311	4.18	N	377450	100	17 억		376911	N	N	0	N	00	N
147	20250304	151113	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12820	80	2	0.63	336890315	26408	76.03	12850	12970	12600	16560	8920	12740	12757.13	2.17	0	-3488	13026	12882	12666	12522	12306	12775	12415	17	3820	100	8910	10	1	17330000	2222	10.25	1.24	12	0.15	1251.00	10358.00	16880	20241203	-24.05	8700	20240311	47.36	13980	-8.30	20250227	11360	12.85	20250121	16880	-24.05	20241203	8700	47.36	20240311	4.18	N	377450	100	17 억		376911	N	N	0	N	00	N
148	20250304	141118	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12900	160	2	1.26	300883435	23603	67.95	12850	12970	12600	16560	8920	12740	12747.68	2.17	0	-3488	13026	12882	12666	12522	12306	12775	12415	17	3820	100	8910	10	1	17330000	2236	10.31	1.25	12	0.14	1251.00	10358.00	16880	20241203	-23.58	8700	20240311	48.28	13980	-7.73	20250227	11360	13.56	20250121	16880	-23.58	20241203	8700	48.28	20240311	4.18	N	377450	100	17 억		376911	N	N	0	N	00	N
149	20250304	131116	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12670	-70	5	-0.55	241245480	18944	54.54	12850	12970	12600	16560	8920	12740	12734.66	2.17	0	-2777	13026	12882	12666	12522	12306	12775	12415	17	3820	100	8910	10	1	17330000	2196	10.13	1.22	12	0.11	1251.00	10358.00	16880	20241203	-24.94	8700	20240311	45.63	13980	-9.37	20250227	11360	11.53	20250121	16880	-24.94	20241203	8700	45.63	20240311	4.18	N	377450	100	17 억		376911	N	N	0	N	00	N
150	20250304	121113	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12710	-30	5	-0.24	215032620	16874	48.58	12850	12970	12600	16560	8920	12740	12743.43	2.17	0	-2157	13026	12882	12666	12522	12306	12775	12415	17	3820	100	8910	10	1	17330000	2203	10.16	1.23	12	0.10	1251.00	10358.00	16880	20241203	-24.70	8700	20240311	46.09	13980	-9.08	20250227	11360	11.88	20250121	16880	-24.70	20241203	8700	46.09	20240311	4.18	N	377450	100	17 억		376911	N	N	0	N	00	N
151	20250304	111116	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12640	-100	5	-0.78	199647140	15659	45.08	12850	12970	12600	16560	8920	12740	12749.67	2.17	0	-1668	13026	12882	12666	12522	12306	12775	12415	17	3820	100	8910	10	1	17330000	2191	10.10	1.22	12	0.09	1251.00	10358.00	16880	20241203	-25.12	8700	20240311	45.29	13980	-9.59	20250227	11360	11.27	20250121	16880	-25.12	20241203	8700	45.29	20240311	4.18	N	377450	100	17 억		376911	N	N	0	N	00	N
152	20250304	101111	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12690	-50	5	-0.39	137325540	10735	30.91	12850	12970	12600	16560	8920	12740	12792.32	2.17	0	-599	13026	12882	12666	12522	12306	12775	12415	17	3820	100	8910	10	1	17330000	2199	10.14	1.23	12	0.06	1251.00	10358.00	16880	20241203	-24.82	8700	20240311	45.86	13980	-9.23	20250227	11360	11.71	20250121	16880	-24.82	20241203	8700	45.86	20240311	4.18	N	377450	100	17 억		376911	N	N	0	N	00	N
153	20250304	091108	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12860	120	2	0.94	22970150	1781	5.13	12850	12970	12830	16560	8920	12740	12897.33	2.17	0	-436	13026	12882	12666	12522	12306	12775	12415	17	3820	100	8910	10	1	17330000	2229	10.28	1.24	12	0.01	1251.00	10358.00	16880	20241203	-23.82	8700	20240311	47.82	13980	-8.01	20250227	11360	13.20	20250121	16880	-23.82	20241203	8700	47.82	20240311	4.18	N	377450	100	17 억		376911	N	N	0	N	00	N