KissMeData/475460/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	161413	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9750	-180	5	-1.81	525185175	53720	86.07	10000	10000	9710	12900	6960	9930	9776.37	1.68	0	1125	10243	10086	10003	9846	9763	10045	9805	6	2970	100	6950	10	1	5587025	545	24.13	2.62	12	0.96	404.00	3716.00	20500	20250123	-52.44	9640	20250304	1.14	20500	-52.44	20250123	9640	1.14	20250304	20500	-52.44	20250123	9640	1.14	20250304	0.82	N	475460	100	5 억		93824	N	N	0	N	00	N
3	20250328	151418	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9750	-180	5	-1.81	503545895	51499	82.51	10000	10000	9710	12900	6960	9930	9777.78	1.68	0	615	10243	10086	10003	9846	9763	10045	9805	6	2970	100	6950	10	1	5587025	545	24.13	2.62	12	0.92	404.00	3716.00	20500	20250123	-52.44	9640	20250304	1.14	20500	-52.44	20250123	9640	1.14	20250304	20500	-52.44	20250123	9640	1.14	20250304	0.82	N	475460	100	5 억		93824	N	N	0	N	00	N
4	20250328	141420	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9750	-180	5	-1.81	471628835	48226	77.27	10000	10000	9710	12900	6960	9930	9779.56	1.68	0	66	10243	10086	10003	9846	9763	10045	9805	6	2970	100	6950	10	1	5587025	545	24.13	2.62	12	0.86	404.00	3716.00	20500	20250123	-52.44	9640	20250304	1.14	20500	-52.44	20250123	9640	1.14	20250304	20500	-52.44	20250123	9640	1.14	20250304	0.82	N	475460	100	5 억		93824	N	N	0	N	00	N
5	20250328	131414	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9780	-150	5	-1.51	412538355	42166	67.56	10000	10000	9710	12900	6960	9930	9783.67	1.68	0	-1370	10243	10086	10003	9846	9763	10045	9805	6	2970	100	6950	10	1	5587025	546	24.21	2.63	12	0.75	404.00	3716.00	20500	20250123	-52.29	9640	20250304	1.45	20500	-52.29	20250123	9640	1.45	20250304	20500	-52.29	20250123	9640	1.45	20250304	0.82	N	475460	100	5 억		93824	N	N	0	N	00	N
6	20250328	121413	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9850	-80	5	-0.81	351037315	35868	57.47	10000	10000	9710	12900	6960	9930	9786.92	1.68	0	-1576	10243	10086	10003	9846	9763	10045	9805	6	2970	100	6950	10	1	5587025	550	24.38	2.65	12	0.64	404.00	3716.00	20500	20250123	-51.95	9640	20250304	2.18	20500	-51.95	20250123	9640	2.18	20250304	20500	-51.95	20250123	9640	2.18	20250304	0.82	N	475460	100	5 억		93824	N	N	0	N	00	N
7	20250328	111411	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9810	-120	5	-1.21	336274555	34365	55.06	10000	10000	9710	12900	6960	9930	9785.38	1.68	0	-1160	10243	10086	10003	9846	9763	10045	9805	6	2970	100	6950	10	1	5587025	548	24.28	2.64	12	0.62	404.00	3716.00	20500	20250123	-52.15	9640	20250304	1.76	20500	-52.15	20250123	9640	1.76	20250304	20500	-52.15	20250123	9640	1.76	20250304	0.82	N	475460	100	5 억		93824	N	N	0	N	00	N
8	20250328	101421	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9750	-180	5	-1.81	259520165	26535	42.51	10000	10000	9710	12900	6960	9930	9780.30	1.68	0	-2593	10243	10086	10003	9846	9763	10045	9805	6	2970	100	6950	10	1	5587025	545	24.13	2.62	12	0.47	404.00	3716.00	20500	20250123	-52.44	9640	20250304	1.14	20500	-52.44	20250123	9640	1.14	20250304	20500	-52.44	20250123	9640	1.14	20250304	0.82	N	475460	100	5 억		93824	N	N	0	N	00	N
9	20250328	091429	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9810	-120	5	-1.21	120787550	12305	19.72	10000	10000	9780	12900	6960	9930	9816.14	1.68	0	-2457	10243	10086	10003	9846	9763	10045	9805	6	2970	100	6950	10	1	5587025	548	24.28	2.64	12	0.22	404.00	3716.00	20500	20250123	-52.15	9640	20250304	1.76	20500	-52.15	20250123	9640	1.76	20250304	20500	-52.15	20250123	9640	1.76	20250304	0.82	N	475460	100	5 억		93824	N	N	0	N	00	N
10	20250327	162730	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9930	-190	5	-1.88	615951190	61504	141.05	10000	10160	9920	13150	7090	10120	10015.12	1.82	0	-7814	10313	10216	10083	9986	9853	10265	10035	6	3030	100	7080	10	1	5587025	555	24.58	2.67	12	1.10	404.00	3716.00	20500	20250123	-51.56	9640	20250304	3.01	20500	-51.56	20250123	9640	3.01	20250304	20500	-51.56	20250123	9640	3.01	20250304	0.83	N	475460	100	5 억		101586	N	N	0	N	00	N
11	20250327	151416	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9970	-150	5	-1.48	561655850	56044	128.53	10000	10160	9920	13150	7090	10120	10021.69	1.82	0	-7212	10313	10216	10083	9986	9853	10265	10035	6	3030	100	7080	10	1	5587025	557	24.68	2.68	12	1.00	404.00	3716.00	20500	20250123	-51.37	9640	20250304	3.42	20500	-51.37	20250123	9640	3.42	20250304	20500	-51.37	20250123	9640	3.42	20250304	0.83	N	475460	100	5 억		101586	N	N	0	N	00	N
12	20250327	141419	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10030	-90	5	-0.89	430512520	42917	98.42	10000	10160	9920	13150	7090	10120	10031.28	1.82	0	-5528	10313	10216	10083	9986	9853	10265	10035	6	3030	100	7080	10	1	5587025	560	24.83	2.70	12	0.77	404.00	3716.00	20500	20250123	-51.07	9640	20250304	4.05	20500	-51.07	20250123	9640	4.05	20250304	20500	-51.07	20250123	9640	4.05	20250304	0.83	N	475460	100	5 억		101586	N	N	0	N	00	N
13	20250327	131410	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10010	-110	5	-1.09	394363310	39322	90.18	10000	10160	9920	13150	7090	10120	10029.08	1.82	0	-4908	10313	10216	10083	9986	9853	10265	10035	6	3030	100	7080	10	1	5587025	559	24.78	2.69	12	0.70	404.00	3716.00	20500	20250123	-51.17	9640	20250304	3.84	20500	-51.17	20250123	9640	3.84	20250304	20500	-51.17	20250123	9640	3.84	20250304	0.83	N	475460	100	5 억		101586	N	N	0	N	00	N
14	20250327	121424	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10000	-120	5	-1.19	330727120	32959	75.59	10000	10160	9920	13150	7090	10120	10034.50	1.82	0	-4940	10313	10216	10083	9986	9853	10265	10035	6	3030	100	7080	10	1	5587025	559	24.75	2.69	12	0.59	404.00	3716.00	20500	20250123	-51.22	9640	20250304	3.73	20500	-51.22	20250123	9640	3.73	20250304	20500	-51.22	20250123	9640	3.73	20250304	0.83	N	475460	100	5 억		101586	N	N	0	N	00	N
15	20250327	111416	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10120	0	3	0.00	270449270	26934	61.77	10000	10160	9920	13150	7090	10120	10041.18	1.82	0	-5431	10313	10216	10083	9986	9853	10265	10035	6	3030	100	7080	10	1	5587025	565	25.05	2.72	12	0.48	404.00	3716.00	20500	20250123	-50.63	9640	20250304	4.98	20500	-50.63	20250123	9640	4.98	20250304	20500	-50.63	20250123	9640	4.98	20250304	0.83	N	475460	100	5 억		101586	N	N	0	N	00	N
16	20250327	101410	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10100	-20	5	-0.20	167203290	16668	38.22	10000	10150	9920	13150	7090	10120	10031.39	1.82	0	-4299	10313	10216	10083	9986	9853	10265	10035	6	3030	100	7080	10	1	5587025	564	25.00	2.72	12	0.30	404.00	3716.00	20500	20250123	-50.73	9640	20250304	4.77	20500	-50.73	20250123	9640	4.77	20250304	20500	-50.73	20250123	9640	4.77	20250304	0.83	N	475460	100	5 억		101586	N	N	0	N	00	N
17	20250327	091414	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10030	-90	5	-0.89	82261050	8242	18.90	10000	10030	9920	13150	7090	10120	9980.71	1.82	0	-1524	10313	10216	10083	9986	9853	10265	10035	6	3030	100	7080	10	1	5587025	560	24.83	2.70	12	0.15	404.00	3716.00	20500	20250123	-51.07	9640	20250304	4.05	20500	-51.07	20250123	9640	4.05	20250304	20500	-51.07	20250123	9640	4.05	20250304	0.83	N	475460	100	5 억		101586	N	N	0	N	00	N
18	20250326	161401	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10120	210	2	2.12	411210350	40887	41.31	9950	10180	9950	12880	6940	9910	10057.04	1.75	0	2981	10370	10140	10020	9790	9670	10080	9730	6	2970	100	6930	10	1	5587025	565	25.05	2.72	12	0.73	404.00	3716.00	20500	20250123	-50.63	9640	20250304	4.98	20500	-50.63	20250123	9640	4.98	20250304	20500	-50.63	20250123	9640	4.98	20250304	0.80	N	475460	100	5 억		97667	N	N	0	N	00	N
19	20250326	151401	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10170	260	2	2.62	381664790	37968	38.36	9950	10170	9950	12880	6940	9910	10052.28	1.75	0	2978	10370	10140	10020	9790	9670	10080	9730	6	2970	100	6930	10	1	5587025	568	25.17	2.74	12	0.68	404.00	3716.00	20500	20250123	-50.39	9640	20250304	5.50	20500	-50.39	20250123	9640	5.50	20250304	20500	-50.39	20250123	9640	5.50	20250304	0.80	N	475460	100	5 억		97667	N	N	0	N	00	N
20	20250326	141359	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10110	200	2	2.02	293234575	29227	29.53	9950	10110	9950	12880	6940	9910	10033.00	1.75	0	807	10370	10140	10020	9790	9670	10080	9730	6	2970	100	6930	10	1	5587025	565	25.02	2.72	12	0.52	404.00	3716.00	20500	20250123	-50.68	9640	20250304	4.88	20500	-50.68	20250123	9640	4.88	20250304	20500	-50.68	20250123	9640	4.88	20250304	0.80	N	475460	100	5 억		97667	N	N	0	N	00	N
21	20250326	131403	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10060	150	2	1.51	241509865	24088	24.33	9950	10080	9950	12880	6940	9910	10026.15	1.75	0	-513	10370	10140	10020	9790	9670	10080	9730	6	2970	100	6930	10	1	5587025	562	24.90	2.71	12	0.43	404.00	3716.00	20500	20250123	-50.93	9640	20250304	4.36	20500	-50.93	20250123	9640	4.36	20250304	20500	-50.93	20250123	9640	4.36	20250304	0.80	N	475460	100	5 억		97667	N	N	0	N	00	N
22	20250326	121408	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9990	80	2	0.81	228258175	22770	23.00	9950	10080	9950	12880	6940	9910	10024.51	1.75	0	-792	10370	10140	10020	9790	9670	10080	9730	6	2970	100	6930	10	1	5587025	558	24.73	2.69	12	0.41	404.00	3716.00	20500	20250123	-51.27	9640	20250304	3.63	20500	-51.27	20250123	9640	3.63	20250304	20500	-51.27	20250123	9640	3.63	20250304	0.80	N	475460	100	5 억		97667	N	N	0	N	00	N
23	20250326	111404	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10080	170	2	1.72	203170945	20268	20.48	9950	10080	9950	12880	6940	9910	10024.22	1.75	0	-687	10370	10140	10020	9790	9670	10080	9730	6	2970	100	6930	10	1	5587025	563	24.95	2.71	12	0.36	404.00	3716.00	20500	20250123	-50.83	9640	20250304	4.56	20500	-50.83	20250123	9640	4.56	20250304	20500	-50.83	20250123	9640	4.56	20250304	0.80	N	475460	100	5 억		97667	N	N	0	N	00	N
24	20250326	101404	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10020	110	2	1.11	123618665	12355	12.48	9950	10050	9950	12880	6940	9910	10005.56	1.75	0	-43	10370	10140	10020	9790	9670	10080	9730	6	2970	100	6930	10	1	5587025	560	24.80	2.70	12	0.22	404.00	3716.00	20500	20250123	-51.12	9640	20250304	3.94	20500	-51.12	20250123	9640	3.94	20250304	20500	-51.12	20250123	9640	3.94	20250304	0.80	N	475460	100	5 억		97667	N	N	0	N	00	N
25	20250326	091406	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10010	100	2	1.01	66201945	6608	6.68	9950	10050	9950	12880	6940	9910	10018.45	1.75	0	371	10370	10140	10020	9790	9670	10080	9730	6	2970	100	6930	10	1	5587025	559	24.78	2.69	12	0.12	404.00	3716.00	20500	20250123	-51.17	9640	20250304	3.84	20500	-51.17	20250123	9640	3.84	20250304	20500	-51.17	20250123	9640	3.84	20250304	0.80	N	475460	100	5 억		97667	N	N	0	N	00	N
26	20250325	161352	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9910	-200	5	-1.98	973329860	97060	104.96	10140	10250	9900	13140	7080	10110	10028.52	1.63	0	4526	10450	10280	10180	10010	9910	10230	9960	6	3030	100	7070	10	1	5587025	554	7.73	3.01	12	1.74	1282.00	3294.00	20500	20250123	-51.66	9640	20250304	2.80	20500	-51.66	20250123	9640	2.80	20250304	20500	-51.66	20250123	9640	2.80	20250304	0.22	N	475460	100	5 억		91041	N	N	0	N	00	N
27	20250325	151356	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9910	-200	5	-1.98	909709530	90653	98.03	10140	10250	9900	13140	7080	10110	10035.07	1.63	0	2830	10450	10280	10180	10010	9910	10230	9960	6	3030	100	7070	10	1	5587025	554	7.73	3.01	12	1.62	1282.00	3294.00	20500	20250123	-51.66	9640	20250304	2.80	20500	-51.66	20250123	9640	2.80	20250304	20500	-51.66	20250123	9640	2.80	20250304	0.22	N	475460	100	5 억		91041	N	N	0	N	00	N
28	20250325	141353	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9960	-150	5	-1.48	748837405	74466	80.52	10140	10250	9950	13140	7080	10110	10056.10	1.63	0	2912	10450	10280	10180	10010	9910	10230	9960	6	3030	100	7070	10	1	5587025	556	7.77	3.02	12	1.33	1282.00	3294.00	20500	20250123	-51.41	9640	20250304	3.32	20500	-51.41	20250123	9640	3.32	20250304	20500	-51.41	20250123	9640	3.32	20250304	0.22	N	475460	100	5 억		91041	N	N	0	N	00	N
29	20250325	131450	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10070	-40	5	-0.40	643744575	63953	69.16	10140	10250	9950	13140	7080	10110	10065.90	1.63	0	651	10450	10280	10180	10010	9910	10230	9960	6	3030	100	7070	10	1	5587025	563	7.85	3.06	12	1.14	1282.00	3294.00	20500	20250123	-50.88	9640	20250304	4.46	20500	-50.88	20250123	9640	4.46	20250304	20500	-50.88	20250123	9640	4.46	20250304	0.22	N	475460	100	5 억		91041	N	N	0	N	00	N
30	20250325	121353	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10020	-90	5	-0.89	568991055	56515	61.11	10140	10250	9950	13140	7080	10110	10067.97	1.63	0	-3614	10450	10280	10180	10010	9910	10230	9960	6	3030	100	7070	10	1	5587025	560	7.82	3.04	12	1.01	1282.00	3294.00	20500	20250123	-51.12	9640	20250304	3.94	20500	-51.12	20250123	9640	3.94	20250304	20500	-51.12	20250123	9640	3.94	20250304	0.22	N	475460	100	5 억		91041	N	N	0	N	00	N
31	20250325	111353	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9970	-140	5	-1.38	469459130	46557	50.34	10140	10250	9950	13140	7080	10110	10083.53	1.63	0	-5006	10450	10280	10180	10010	9910	10230	9960	6	3030	100	7070	10	1	5587025	557	7.78	3.03	12	0.83	1282.00	3294.00	20500	20250123	-51.37	9640	20250304	3.42	20500	-51.37	20250123	9640	3.42	20250304	20500	-51.37	20250123	9640	3.42	20250304	0.22	N	475460	100	5 억		91041	N	N	0	N	00	N
32	20250325	101404	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10110	0	3	0.00	253694360	25043	27.08	10140	10250	10060	13140	7080	10110	10130.35	1.63	0	-2395	10450	10280	10180	10010	9910	10230	9960	6	3030	100	7070	10	1	5587025	565	7.89	3.07	12	0.45	1282.00	3294.00	20500	20250123	-50.68	9640	20250304	4.88	20500	-50.68	20250123	9640	4.88	20250304	20500	-50.68	20250123	9640	4.88	20250304	0.22	N	475460	100	5 억		91041	N	N	0	N	00	N
33	20250325	091406	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10090	-20	5	-0.20	88195780	8716	9.43	10140	10250	10060	13140	7080	10110	10118.84	1.63	0	-1110	10450	10280	10180	10010	9910	10230	9960	6	3030	100	7070	10	1	5587025	564	7.87	3.06	12	0.16	1282.00	3294.00	20500	20250123	-50.78	9640	20250304	4.67	20500	-50.78	20250123	9640	4.67	20250304	20500	-50.78	20250123	9640	4.67	20250304	0.22	N	475460	100	5 억		91041	N	N	0	N	00	N
34	20250324	161348	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10110	-130	5	-1.27	919459265	90540	35.52	10240	10350	10080	13310	7170	10240	10155.33	1.34	0	5603	11200	10720	10470	9990	9740	10595	9865	6	3070	100	7160	10	1	5587025	565	7.89	3.07	12	1.62	1282.00	3294.00	20500	20250123	-50.68	9640	20250304	4.88	20500	-50.68	20250123	9640	4.88	20250304	20500	-50.68	20250123	9640	4.88	20250304	0.26	N	475460	100	5 억		74926	N	N	0	N	00	N
35	20250324	151359	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10100	-140	5	-1.37	869506585	85618	33.59	10240	10350	10080	13310	7170	10240	10155.44	1.34	0	3235	11200	10720	10470	9990	9740	10595	9865	6	3070	100	7160	10	1	5587025	564	7.88	3.07	12	1.53	1282.00	3294.00	20500	20250123	-50.73	9640	20250304	4.77	20500	-50.73	20250123	9640	4.77	20250304	20500	-50.73	20250123	9640	4.77	20250304	0.26	N	475460	100	5 억		74926	N	N	0	N	00	N
36	20250324	141400	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10180	-60	5	-0.59	711847235	70026	27.47	10240	10350	10080	13310	7170	10240	10165.24	1.34	0	-3397	11200	10720	10470	9990	9740	10595	9865	6	3070	100	7160	10	1	5587025	569	7.94	3.09	12	1.25	1282.00	3294.00	20500	20250123	-50.34	9640	20250304	5.60	20500	-50.34	20250123	9640	5.60	20250304	20500	-50.34	20250123	9640	5.60	20250304	0.26	N	475460	100	5 억		74926	N	N	0	N	00	N
37	20250324	131401	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10180	-60	5	-0.59	656639965	64570	25.33	10240	10350	10090	13310	7170	10240	10169.19	1.34	0	-3455	11200	10720	10470	9990	9740	10595	9865	6	3070	100	7160	10	1	5587025	569	7.94	3.09	12	1.16	1282.00	3294.00	20500	20250123	-50.34	9640	20250304	5.60	20500	-50.34	20250123	9640	5.60	20250304	20500	-50.34	20250123	9640	5.60	20250304	0.26	N	475460	100	5 억		74926	N	N	0	N	00	N
38	20250324	121357	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10190	-50	5	-0.49	633585535	62309	24.44	10240	10350	10090	13310	7170	10240	10168.20	1.34	0	-3289	11200	10720	10470	9990	9740	10595	9865	6	3070	100	7160	10	1	5587025	569	7.95	3.09	12	1.12	1282.00	3294.00	20500	20250123	-50.29	9640	20250304	5.71	20500	-50.29	20250123	9640	5.71	20250304	20500	-50.29	20250123	9640	5.71	20250304	0.26	N	475460	100	5 억		74926	N	N	0	N	00	N
39	20250324	111357	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10200	-40	5	-0.39	556161155	54735	21.47	10240	10350	10090	13310	7170	10240	10160.67	1.34	0	-1855	11200	10720	10470	9990	9740	10595	9865	6	3070	100	7160	10	1	5587025	570	7.96	3.10	12	0.98	1282.00	3294.00	20500	20250123	-50.24	9640	20250304	5.81	20500	-50.24	20250123	9640	5.81	20250304	20500	-50.24	20250123	9640	5.81	20250304	0.26	N	475460	100	5 억		74926	N	N	0	N	00	N
40	20250324	101354	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10130	-110	5	-1.07	436588935	42959	16.85	10240	10350	10090	13310	7170	10240	10162.54	1.34	0	-1344	11200	10720	10470	9990	9740	10595	9865	6	3070	100	7160	10	1	5587025	566	7.90	3.08	12	0.77	1282.00	3294.00	20500	20250123	-50.59	9640	20250304	5.08	20500	-50.59	20250123	9640	5.08	20250304	20500	-50.59	20250123	9640	5.08	20250304	0.26	N	475460	100	5 억		74926	N	N	0	N	00	N
41	20250324	091355	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10190	-50	5	-0.49	166217125	16376	6.42	10240	10250	10100	13310	7170	10240	10148.85	1.34	0	-2710	11200	10720	10470	9990	9740	10595	9865	6	3070	100	7160	10	1	5587025	569	7.95	3.09	12	0.29	1282.00	3294.00	20500	20250123	-50.29	9640	20250304	5.71	20500	-50.29	20250123	9640	5.71	20250304	20500	-50.29	20250123	9640	5.71	20250304	0.26	N	475460	100	5 억		74926	N	N	0	N	00	N
42	20250321	161410	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10240	-760	5	-6.91	2634305065	250081	127.68	10850	10950	10220	14300	7700	11000	10533.86	1.51	0	-11026	11353	11176	10933	10756	10513	11265	10845	6	3300	100	7700	10	1	5587025	572	7.99	3.11	12	4.48	1282.00	3294.00	20500	20250123	-50.05	9640	20250304	6.22	20500	-50.05	20250123	9640	6.22	20250304	20500	-50.05	20250123	9640	6.22	20250304	0.31	N	475460	100	5 억		84185	N	N	0	N	00	N
43	20250321	151358	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10340	-660	5	-6.00	2442522510	231418	118.15	10850	10950	10300	14300	7700	11000	10554.59	1.51	0	-13393	11353	11176	10933	10756	10513	11265	10845	6	3300	100	7700	10	1	5587025	578	8.07	3.14	12	4.14	1282.00	3294.00	20500	20250123	-49.56	9640	20250304	7.26	20500	-49.56	20250123	9640	7.26	20250304	20500	-49.56	20250123	9640	7.26	20250304	0.31	N	475460	100	5 억		84185	N	N	0	N	00	N
44	20250321	141358	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10510	-490	5	-4.45	2156474015	203905	104.10	10850	10950	10300	14300	7700	11000	10575.87	1.51	0	-14022	11353	11176	10933	10756	10513	11265	10845	6	3300	100	7700	10	1	5587025	587	8.20	3.19	12	3.65	1282.00	3294.00	20500	20250123	-48.73	9640	20250304	9.02	20500	-48.73	20250123	9640	9.02	20250304	20500	-48.73	20250123	9640	9.02	20250304	0.31	N	475460	100	5 억		84185	N	N	0	N	00	N
45	20250321	131359	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10470	-530	5	-4.82	1906044810	179896	91.84	10850	10950	10300	14300	7700	11000	10595.26	1.51	0	-12352	11353	11176	10933	10756	10513	11265	10845	6	3300	100	7700	10	1	5587025	585	8.17	3.18	12	3.22	1282.00	3294.00	20500	20250123	-48.93	9640	20250304	8.61	20500	-48.93	20250123	9640	8.61	20250304	20500	-48.93	20250123	9640	8.61	20250304	0.31	N	475460	100	5 억		84185	N	N	0	N	00	N
46	20250321	121359	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10450	-550	5	-5.00	1761865025	166131	84.82	10850	10950	10300	14300	7700	11000	10605.27	1.51	0	-13189	11353	11176	10933	10756	10513	11265	10845	6	3300	100	7700	10	1	5587025	584	8.15	3.17	12	2.97	1282.00	3294.00	20500	20250123	-49.02	9640	20250304	8.40	20500	-49.02	20250123	9640	8.40	20250304	20500	-49.02	20250123	9640	8.40	20250304	0.31	N	475460	100	5 억		84185	N	N	0	N	00	N
47	20250321	111359	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10650	-350	5	-3.18	1040235275	97399	49.73	10850	10950	10550	14300	7700	11000	10680.14	1.51	0	-1706	11353	11176	10933	10756	10513	11265	10845	6	3300	100	7700	10	1	5587025	595	8.31	3.23	12	1.74	1282.00	3294.00	20500	20250123	-48.05	9640	20250304	10.48	20500	-48.05	20250123	9640	10.48	20250304	20500	-48.05	20250123	9640	10.48	20250304	0.31	N	475460	100	5 억		84185	N	N	0	N	00	N
48	20250321	101401	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10820	-180	5	-1.64	851464815	79703	40.69	10850	10950	10550	14300	7700	11000	10682.97	1.51	0	-5255	11353	11176	10933	10756	10513	11265	10845	6	3300	100	7700	10	1	5587025	605	8.44	3.28	12	1.43	1282.00	3294.00	20500	20250123	-47.22	9640	20250304	12.24	20500	-47.22	20250123	9640	12.24	20250304	20500	-47.22	20250123	9640	12.24	20250304	0.31	N	475460	100	5 억		84185	N	N	0	N	00	N
49	20250321	091408	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10680	-320	5	-2.91	293616015	27490	14.03	10850	10950	10550	14300	7700	11000	10680.82	1.51	0	-2909	11353	11176	10933	10756	10513	11265	10845	6	3300	100	7700	10	1	5587025	597	8.33	3.24	12	0.49	1282.00	3294.00	20500	20250123	-47.90	9640	20250304	10.79	20500	-47.90	20250123	9640	10.79	20250304	20500	-47.90	20250123	9640	10.79	20250304	0.31	N	475460	100	5 억		84185	N	N	0	N	00	N
50	20250320	162022	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11000	90	2	0.82	2100957655	192393	47.07	10910	11110	10690	14180	7640	10910	10920.10	1.40	0	3725	12090	11500	11160	10570	10230	11330	10400	6	3270	100	7630	10	1	5587025	615	8.58	3.34	12	3.44	1282.00	3294.00	20500	20250123	-46.34	9640	20250304	14.11	20500	-46.34	20250123	9640	14.11	20250304	20500	-46.34	20250123	9640	14.11	20250304	0.31	N	475460	100	5 억		78249	N	N	0	N	00	N
51	20250320	151353	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10940	30	2	0.27	2036932385	186560	45.65	10910	11110	10690	14180	7640	10910	10918.39	1.40	0	4638	12090	11500	11160	10570	10230	11330	10400	6	3270	100	7630	10	1	5587025	611	8.53	3.32	12	3.34	1282.00	3294.00	20500	20250123	-46.63	9640	20250304	13.49	20500	-46.63	20250123	9640	13.49	20250304	20500	-46.63	20250123	9640	13.49	20250304	0.31	N	475460	100	5 억		78249	N	N	0	N	00	N
52	20250320	141359	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10910	0	3	0.00	1822085950	166970	40.85	10910	11110	10690	14180	7640	10910	10912.66	1.40	0	7575	12090	11500	11160	10570	10230	11330	10400	6	3270	100	7630	10	1	5587025	610	8.51	3.31	12	2.99	1282.00	3294.00	20500	20250123	-46.78	9640	20250304	13.17	20500	-46.78	20250123	9640	13.17	20250304	20500	-46.78	20250123	9640	13.17	20250304	0.31	N	475460	100	5 억		78249	N	N	0	N	00	N
53	20250320	131358	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10900	-10	5	-0.09	1708413340	156525	38.30	10910	11110	10690	14180	7640	10910	10914.64	1.40	0	7657	12090	11500	11160	10570	10230	11330	10400	6	3270	100	7630	10	1	5587025	609	8.50	3.31	12	2.80	1282.00	3294.00	20500	20250123	-46.83	9640	20250304	13.07	20500	-46.83	20250123	9640	13.07	20250304	20500	-46.83	20250123	9640	13.07	20250304	0.31	N	475460	100	5 억		78249	N	N	0	N	00	N
54	20250320	121355	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11020	110	2	1.01	1413692880	129605	31.71	10910	11110	10690	14180	7640	10910	10907.70	1.40	0	4261	12090	11500	11160	10570	10230	11330	10400	6	3270	100	7630	10	1	5587025	616	8.60	3.35	12	2.32	1282.00	3294.00	20500	20250123	-46.24	9640	20250304	14.32	20500	-46.24	20250123	9640	14.32	20250304	20500	-46.24	20250123	9640	14.32	20250304	0.31	N	475460	100	5 억		78249	N	N	0	N	00	N
55	20250320	111355	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11020	110	2	1.01	1280125220	117504	28.75	10910	11110	10690	14180	7640	10910	10894.28	1.40	0	7670	12090	11500	11160	10570	10230	11330	10400	6	3270	100	7630	10	1	5587025	616	8.60	3.35	12	2.10	1282.00	3294.00	20500	20250123	-46.24	9640	20250304	14.32	20500	-46.24	20250123	9640	14.32	20250304	20500	-46.24	20250123	9640	14.32	20250304	0.31	N	475460	100	5 억		78249	N	N	0	N	00	N
56	20250320	101354	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10930	20	2	0.18	876619190	80929	19.80	10910	10960	10690	14180	7640	10910	10831.73	1.40	0	12727	12090	11500	11160	10570	10230	11330	10400	6	3270	100	7630	10	1	5587025	611	8.53	3.32	12	1.45	1282.00	3294.00	20500	20250123	-46.68	9640	20250304	13.38	20500	-46.68	20250123	9640	13.38	20250304	20500	-46.68	20250123	9640	13.38	20250304	0.31	N	475460	100	5 억		78249	N	N	0	N	00	N
57	20250320	091359	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10780	-130	5	-1.19	399825860	37093	9.08	10910	10910	10690	14180	7640	10910	10778.19	1.40	0	-1453	12090	11500	11160	10570	10230	11330	10400	6	3270	100	7630	10	1	5587025	602	8.41	3.27	12	0.66	1282.00	3294.00	20500	20250123	-47.41	9640	20250304	11.83	20500	-47.41	20250123	9640	11.83	20250304	20500	-47.41	20250123	9640	11.83	20250304	0.31	N	475460	100	5 억		78249	N	N	0	N	00	N
58	20250319	161347	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10910	-260	5	-2.33	4496314890	399455	88.10	11160	11750	10820	14520	7820	11170	11256.84	1.39	0	596	12090	11630	11400	10940	10710	11515	10825	6	3350	100	7810	10	1	5587025	610	8.51	3.31	12	7.15	1282.00	3294.00	20500	20250123	-46.78	9640	20250304	13.17	20500	-46.78	20250123	9640	13.17	20250304	20500	-46.78	20250123	9640	13.17	20250304	0.12	N	475460	100	5 억		77639	N	N	0	N	00	N
59	20250319	151351	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10930	-240	5	-2.15	4334962310	384663	84.84	11160	11750	10820	14520	7820	11170	11269.53	1.39	0	125	12090	11630	11400	10940	10710	11515	10825	6	3350	100	7810	10	1	5587025	611	8.53	3.32	12	6.88	1282.00	3294.00	20500	20250123	-46.68	9640	20250304	13.38	20500	-46.68	20250123	9640	13.38	20250304	20500	-46.68	20250123	9640	13.38	20250304	0.12	N	475460	100	5 억		77639	N	N	0	N	00	N
60	20250319	141354	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10890	-280	5	-2.51	3936940365	348104	76.78	11160	11750	10820	14520	7820	11170	11309.71	1.39	0	-10799	12090	11630	11400	10940	10710	11515	10825	6	3350	100	7810	10	1	5587025	608	8.49	3.31	12	6.23	1282.00	3294.00	20500	20250123	-46.88	9640	20250304	12.97	20500	-46.88	20250123	9640	12.97	20250304	20500	-46.88	20250123	9640	12.97	20250304	0.12	N	475460	100	5 억		77639	N	N	0	N	00	N
61	20250319	131353	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11220	50	2	0.45	2914693955	255246	56.30	11160	11750	11130	14520	7820	11170	11419.26	1.39	0	-3709	12090	11630	11400	10940	10710	11515	10825	6	3350	100	7810	10	1	5587025	627	8.75	3.41	12	4.57	1282.00	3294.00	20500	20250123	-45.27	9640	20250304	16.39	20500	-45.27	20250123	9640	16.39	20250304	20500	-45.27	20250123	9640	16.39	20250304	0.12	N	475460	100	5 억		77639	N	N	0	N	00	N
62	20250319	121351	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11340	170	2	1.52	2442165105	213155	47.01	11160	11750	11130	14520	7820	11170	11457.37	1.39	0	-5060	12090	11630	11400	10940	10710	11515	10825	6	3350	100	7810	10	1	5587025	634	8.85	3.44	12	3.82	1282.00	3294.00	20500	20250123	-44.68	9640	20250304	17.63	20500	-44.68	20250123	9640	17.63	20250304	20500	-44.68	20250123	9640	17.63	20250304	0.12	N	475460	100	5 억		77639	N	N	0	N	00	N
63	20250319	111351	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11430	260	2	2.33	1999849320	174298	38.44	11160	11750	11130	14520	7820	11170	11473.92	1.39	0	-1286	12090	11630	11400	10940	10710	11515	10825	6	3350	100	7810	10	1	5587025	639	8.92	3.47	12	3.12	1282.00	3294.00	20500	20250123	-44.24	9640	20250304	18.57	20500	-44.24	20250123	9640	18.57	20250304	20500	-44.24	20250123	9640	18.57	20250304	0.12	N	475460	100	5 억		77639	N	N	0	N	00	N
64	20250319	101351	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11580	410	2	3.67	1425608190	124597	27.48	11160	11710	11130	14520	7820	11170	11441.98	1.39	0	-1491	12090	11630	11400	10940	10710	11515	10825	6	3350	100	7810	10	1	5587025	647	9.03	3.52	12	2.23	1282.00	3294.00	20500	20250123	-43.51	9640	20250304	20.12	20500	-43.51	20250123	9640	20.12	20250304	20500	-43.51	20250123	9640	20.12	20250304	0.12	N	475460	100	5 억		77639	N	N	0	N	00	N
65	20250319	091357	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11290	120	2	1.07	367310855	32638	7.20	11160	11480	11130	14520	7820	11170	11254.36	1.39	0	1816	12090	11630	11400	10940	10710	11515	10825	6	3350	100	7810	10	1	5587025	631	8.81	3.43	12	0.58	1282.00	3294.00	20500	20250123	-44.93	9640	20250304	17.12	20500	-44.93	20250123	9640	17.12	20250304	20500	-44.93	20250123	9640	17.12	20250304	0.12	N	475460	100	5 억		77639	N	N	0	N	00	N
66	20250318	161344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11170	-270	5	-2.36	5152592100	447695	15.15	11680	11860	11170	14870	8010	11440	11510.77	1.16	0	10742	13133	12286	11583	10736	10033	12710	11160	6	3430	100	8000	10	1	5587025	624	8.71	3.39	12	8.01	1282.00	3294.00	20500	20250123	-45.51	9640	20250304	15.87	20500	-45.51	20250123	9640	15.87	20250304	20500	-45.51	20250123	9640	15.87	20250304	0.14	N	475460	100	5 억		65072	N	N	0	N	00	N
67	20250318	151351	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11310	-130	5	-1.14	4791955040	415488	14.06	11680	11860	11210	14870	8010	11440	11533.67	1.16	0	4569	13133	12286	11583	10736	10033	12710	11160	6	3430	100	8000	10	1	5587025	632	8.82	3.43	12	7.44	1282.00	3294.00	20500	20250123	-44.83	9640	20250304	17.32	20500	-44.83	20250123	9640	17.32	20250304	20500	-44.83	20250123	9640	17.32	20250304	0.14	N	475460	100	5 억		65072	N	N	0	N	00	N
68	20250318	141347	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11260	-180	5	-1.57	4348232535	376174	12.73	11680	11860	11220	14870	8010	11440	11559.59	1.16	0	-489	13133	12286	11583	10736	10033	12710	11160	6	3430	100	8000	10	1	5587025	629	8.78	3.42	12	6.73	1282.00	3294.00	20500	20250123	-45.07	9640	20250304	16.80	20500	-45.07	20250123	9640	16.80	20250304	20500	-45.07	20250123	9640	16.80	20250304	0.14	N	475460	100	5 억		65072	N	N	0	N	00	N
69	20250318	131346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11500	60	2	0.52	3853250145	332584	11.25	11680	11860	11370	14870	8010	11440	11586.48	1.16	0	4375	13133	12286	11583	10736	10033	12710	11160	6	3430	100	8000	10	1	5587025	643	8.97	3.49	12	5.95	1282.00	3294.00	20500	20250123	-43.90	9640	20250304	19.29	20500	-43.90	20250123	9640	19.29	20250304	20500	-43.90	20250123	9640	19.29	20250304	0.14	N	475460	100	5 억		65072	N	N	0	N	00	N
70	20250318	121349	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11500	60	2	0.52	3628961525	313017	10.59	11680	11860	11370	14870	8010	11440	11594.26	1.16	0	4221	13133	12286	11583	10736	10033	12710	11160	6	3430	100	8000	10	1	5587025	643	8.97	3.49	12	5.60	1282.00	3294.00	20500	20250123	-43.90	9640	20250304	19.29	20500	-43.90	20250123	9640	19.29	20250304	20500	-43.90	20250123	9640	19.29	20250304	0.14	N	475460	100	5 억		65072	N	N	0	N	00	N
71	20250318	111347	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11450	10	2	0.09	3367725835	290306	9.82	11680	11860	11370	14870	8010	11440	11601.47	1.16	0	4693	13133	12286	11583	10736	10033	12710	11160	6	3430	100	8000	10	1	5587025	640	8.93	3.48	12	5.20	1282.00	3294.00	20500	20250123	-44.15	9640	20250304	18.78	20500	-44.15	20250123	9640	18.78	20250304	20500	-44.15	20250123	9640	18.78	20250304	0.14	N	475460	100	5 억		65072	N	N	0	N	00	N
72	20250318	101349	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11570	130	2	1.14	2784302730	239619	8.11	11680	11860	11370	14870	8010	11440	11620.88	1.16	0	5467	13133	12286	11583	10736	10033	12710	11160	6	3430	100	8000	10	1	5587025	646	9.02	3.51	12	4.29	1282.00	3294.00	20500	20250123	-43.56	9640	20250304	20.02	20500	-43.56	20250123	9640	20.02	20250304	20500	-43.56	20250123	9640	20.02	20250304	0.14	N	475460	100	5 억		65072	N	N	0	N	00	N
73	20250318	091352	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11540	100	2	0.87	1227489510	105214	3.56	11680	11790	11530	14870	8010	11440	11669.98	1.16	0	11301	13133	12286	11583	10736	10033	12710	11160	6	3430	100	8000	10	1	5587025	645	9.00	3.50	12	1.88	1282.00	3294.00	20500	20250123	-43.71	9640	20250304	19.71	20500	-43.71	20250123	9640	19.71	20250304	20500	-43.71	20250123	9640	19.71	20250304	0.14	N	475460	100	5 억		65072	N	N	0	N	00	N
74	20250317	161343	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11440	490	2	4.47	34674046530	2940666	610.12	11000	12430	10880	14230	7670	10950	11791.81	0.61	0	32093	11623	11286	10913	10576	10203	11455	10745	6	3280	100	7660	10	1	5587025	639	8.92	3.47	12	52.63	1282.00	3294.00	20500	20250123	-44.20	9640	20250304	18.67	20500	-44.20	20250123	9640	18.67	20250304	20500	-44.20	20250123	9640	18.67	20250304	0.08	N	475460	100	5 억		33885	N	N	0	N	00	N
75	20250317	151343	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11550	600	2	5.48	33951490840	2877789	597.08	11000	12430	10880	14230	7670	10950	11797.77	0.61	0	25577	11623	11286	10913	10576	10203	11455	10745	6	3280	100	7660	10	1	5587025	645	9.01	3.51	12	51.51	1282.00	3294.00	20500	20250123	-43.66	9640	20250304	19.81	20500	-43.66	20250123	9640	19.81	20250304	20500	-43.66	20250123	9640	19.81	20250304	0.08	N	475460	100	5 억		33885	N	N	0	N	00	N
76	20250317	141345	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11650	700	2	6.39	32472740800	2750348	570.64	11000	12430	10880	14230	7670	10950	11806.78	0.61	0	19824	11623	11286	10913	10576	10203	11455	10745	6	3280	100	7660	10	1	5587025	651	9.09	3.54	12	49.23	1282.00	3294.00	20500	20250123	-43.17	9640	20250304	20.85	20500	-43.17	20250123	9640	20.85	20250304	20500	-43.17	20250123	9640	20.85	20250304	0.08	N	475460	100	5 억		33885	N	N	0	N	00	N
77	20250317	131343	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11720	770	2	7.03	27166276345	2298670	476.92	11000	12430	10880	14230	7670	10950	11818.26	0.61	0	19027	11623	11286	10913	10576	10203	11455	10745	6	3280	100	7660	10	1	5587025	655	9.14	3.56	12	41.14	1282.00	3294.00	20500	20250123	-42.83	9640	20250304	21.58	20500	-42.83	20250123	9640	21.58	20250304	20500	-42.83	20250123	9640	21.58	20250304	0.08	N	475460	100	5 억		33885	N	N	0	N	00	N
78	20250317	121343	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11610	660	2	6.03	13669799180	1180062	244.84	11000	11940	10880	14230	7670	10950	11583.97	0.61	0	20795	11623	11286	10913	10576	10203	11455	10745	6	3280	100	7660	10	1	5587025	649	9.06	3.52	12	21.12	1282.00	3294.00	20500	20250123	-43.37	9640	20250304	20.44	20500	-43.37	20250123	9640	20.44	20250304	20500	-43.37	20250123	9640	20.44	20250304	0.08	N	475460	100	5 억		33885	N	N	0	N	00	N
79	20250317	111342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10920	-30	5	-0.27	1484590875	134138	27.83	11000	11390	10880	14230	7670	10950	11067.64	0.61	0	10786	11623	11286	10913	10576	10203	11455	10745	6	3280	100	7660	10	1	5587025	610	8.52	3.32	12	2.40	1282.00	3294.00	20500	20250123	-46.73	9640	20250304	13.28	20500	-46.73	20250123	9640	13.28	20250304	20500	-46.73	20250123	9640	13.28	20250304	0.08	N	475460	100	5 억		33885	N	N	0	N	00	N
80	20250317	101341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10960	10	2	0.09	1090198795	98094	20.35	11000	11390	10950	14230	7670	10950	11113.82	0.61	0	7649	11623	11286	10913	10576	10203	11455	10745	6	3280	100	7660	10	1	5587025	612	8.55	3.33	12	1.76	1282.00	3294.00	20500	20250123	-46.54	9640	20250304	13.69	20500	-46.54	20250123	9640	13.69	20250304	20500	-46.54	20250123	9640	13.69	20250304	0.08	N	475460	100	5 억		33885	N	N	0	N	00	N
81	20250317	091345	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11030	80	2	0.73	643682455	57677	11.97	11000	11390	11000	14230	7670	10950	11160.12	0.61	0	8191	11623	11286	10913	10576	10203	11455	10745	6	3280	100	7660	10	1	5587025	616	8.60	3.35	12	1.03	1282.00	3294.00	20500	20250123	-46.20	9640	20250304	14.42	20500	-46.20	20250123	9640	14.42	20250304	20500	-46.20	20250123	9640	14.42	20250304	0.08	N	475460	100	5 억		33885	N	N	0	N	00	N
82	20250314	161337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10950	290	2	2.72	5200873050	476615	61.95	10650	11250	10540	13850	7470	10660	10912.02	0.61	0	158	12086	11372	11016	10302	9946	11195	10125	6	3190	100	7460	10	1	5587025	612	8.54	3.32	12	8.53	1282.00	3294.00	20500	20250123	-46.59	9640	20250304	13.59	20500	-46.59	20250123	9640	13.59	20250304	20500	-46.59	20250123	9640	13.59	20250304	0.05	N	475460	100	5 억		33818	N	N	0	N	00	N
83	20250314	151346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10920	260	2	2.44	4907100400	449736	58.46	10650	11250	10540	13850	7470	10660	10911.07	0.61	0	-793	12086	11372	11016	10302	9946	11195	10125	6	3190	100	7460	10	1	5587025	610	8.52	3.32	12	8.05	1282.00	3294.00	20500	20250123	-46.73	9640	20250304	13.28	20500	-46.73	20250123	9640	13.28	20250304	20500	-46.73	20250123	9640	13.28	20250304	0.05	N	475460	100	5 억		33818	N	N	0	N	00	N
84	20250314	141340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10830	170	2	1.59	4162040480	381149	49.54	10650	11250	10540	13850	7470	10660	10919.72	0.61	0	912	12086	11372	11016	10302	9946	11195	10125	6	3190	100	7460	10	1	5587025	605	8.45	3.29	12	6.82	1282.00	3294.00	20500	20250123	-47.17	9640	20250304	12.34	20500	-47.17	20250123	9640	12.34	20250304	20500	-47.17	20250123	9640	12.34	20250304	0.05	N	475460	100	5 억		33818	N	N	0	N	00	N
85	20250314	131338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10620	-40	5	-0.38	3939499110	360544	46.86	10650	11250	10540	13850	7470	10660	10926.54	0.61	0	765	12086	11372	11016	10302	9946	11195	10125	6	3190	100	7460	10	1	5587025	593	8.28	3.22	12	6.45	1282.00	3294.00	20500	20250123	-48.20	9640	20250304	10.17	20500	-48.20	20250123	9640	10.17	20250304	20500	-48.20	20250123	9640	10.17	20250304	0.05	N	475460	100	5 억		33818	N	N	0	N	00	N
86	20250314	121339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10580	-80	5	-0.75	3726849135	340606	44.27	10650	11250	10540	13850	7470	10660	10941.82	0.61	0	1520	12086	11372	11016	10302	9946	11195	10125	6	3190	100	7460	10	1	5587025	591	8.25	3.21	12	6.10	1282.00	3294.00	20500	20250123	-48.39	9640	20250304	9.75	20500	-48.39	20250123	9640	9.75	20250304	20500	-48.39	20250123	9640	9.75	20250304	0.05	N	475460	100	5 억		33818	N	N	0	N	00	N
87	20250314	111340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10920	260	2	2.44	3039913725	276508	35.94	10650	11250	10650	13850	7470	10660	10993.95	0.61	0	5362	12086	11372	11016	10302	9946	11195	10125	6	3190	100	7460	10	1	5587025	610	8.52	3.32	12	4.95	1282.00	3294.00	20500	20250123	-46.73	9640	20250304	13.28	20500	-46.73	20250123	9640	13.28	20250304	20500	-46.73	20250123	9640	13.28	20250304	0.05	N	475460	100	5 억		33818	N	N	0	N	00	N
88	20250314	101338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10920	260	2	2.44	2668754795	242655	31.54	10650	11250	10650	13850	7470	10660	10998.15	0.61	0	7678	12086	11372	11016	10302	9946	11195	10125	6	3190	100	7460	10	1	5587025	610	8.52	3.32	12	4.34	1282.00	3294.00	20500	20250123	-46.73	9640	20250304	13.28	20500	-46.73	20250123	9640	13.28	20250304	20500	-46.73	20250123	9640	13.28	20250304	0.05	N	475460	100	5 억		33818	N	N	0	N	00	N
89	20250314	091343	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10970	310	2	2.91	1080071030	98569	12.81	10650	11130	10650	13850	7470	10660	10957.52	0.61	0	17198	12086	11372	11016	10302	9946	11195	10125	6	3190	100	7460	10	1	5587025	613	8.56	3.33	12	1.76	1282.00	3294.00	20500	20250123	-46.49	9640	20250304	13.80	20500	-46.49	20250123	9640	13.80	20250304	20500	-46.49	20250123	9640	13.80	20250304	0.05	N	475460	100	5 억		33818	N	N	0	N	00	N
90	20250313	161329	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10660	-840	5	-7.30	8496892865	759372	29.27	11200	11730	10660	14950	8050	11500	11190.13	0.76	0	-11405	12480	11990	11010	10520	9540	12235	10765	6	3450	100	8050	10	1	5587025	596	8.32	3.24	12	13.59	1282.00	3294.00	20500	20250123	-48.00	9640	20250304	10.58	20500	-48.00	20250123	9640	10.58	20250304	20500	-48.00	20250123	9640	10.58	20250304	0.05	N	475460	100	5 억		42418	N	N	0	N	00	N
91	20250313	151330	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10700	-800	5	-6.96	8232502145	734612	28.31	11200	11730	10660	14950	8050	11500	11206.53	0.76	0	-10509	12480	11990	11010	10520	9540	12235	10765	6	3450	100	8050	10	1	5587025	598	8.35	3.25	12	13.15	1282.00	3294.00	20500	20250123	-47.80	9640	20250304	11.00	20500	-47.80	20250123	9640	11.00	20250304	20500	-47.80	20250123	9640	11.00	20250304	0.05	N	475460	100	5 억		42418	N	N	0	N	00	N
92	20250313	141331	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10790	-710	5	-6.17	7627321470	678423	26.15	11200	11730	10790	14950	8050	11500	11242.65	0.76	0	-7421	12480	11990	11010	10520	9540	12235	10765	6	3450	100	8050	10	1	5587025	603	8.42	3.28	12	12.14	1282.00	3294.00	20500	20250123	-47.37	9640	20250304	11.93	20500	-47.37	20250123	9640	11.93	20250304	20500	-47.37	20250123	9640	11.93	20250304	0.05	N	475460	100	5 억		42418	N	N	0	N	00	N
93	20250313	131330	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11050	-450	5	-3.91	6458079820	572874	22.08	11200	11730	10870	14950	8050	11500	11273.05	0.76	0	-10697	12480	11990	11010	10520	9540	12235	10765	6	3450	100	8050	10	1	5587025	617	8.62	3.35	12	10.25	1282.00	3294.00	20500	20250123	-46.10	9640	20250304	14.63	20500	-46.10	20250123	9640	14.63	20250304	20500	-46.10	20250123	9640	14.63	20250304	0.05	N	475460	100	5 억		42418	N	N	0	N	00	N
94	20250313	121330	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10960	-540	5	-4.70	6263003410	555100	21.39	11200	11730	10870	14950	8050	11500	11282.59	0.76	0	-10300	12480	11990	11010	10520	9540	12235	10765	6	3450	100	8050	10	1	5587025	612	8.55	3.33	12	9.94	1282.00	3294.00	20500	20250123	-46.54	9640	20250304	13.69	20500	-46.54	20250123	9640	13.69	20250304	20500	-46.54	20250123	9640	13.69	20250304	0.05	N	475460	100	5 억		42418	N	N	0	N	00	N
95	20250313	111332	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10980	-520	5	-4.52	5932794585	525097	20.24	11200	11730	10870	14950	8050	11500	11298.40	0.76	0	-7459	12480	11990	11010	10520	9540	12235	10765	6	3450	100	8050	10	1	5587025	613	8.56	3.33	12	9.40	1282.00	3294.00	20500	20250123	-46.44	9640	20250304	13.90	20500	-46.44	20250123	9640	13.90	20250304	20500	-46.44	20250123	9640	13.90	20250304	0.05	N	475460	100	5 억		42418	N	N	0	N	00	N
96	20250313	101329	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11070	-430	5	-3.74	5289490135	466366	17.97	11200	11730	10950	14950	8050	11500	11341.87	0.76	0	-3195	12480	11990	11010	10520	9540	12235	10765	6	3450	100	8050	10	1	5587025	618	8.63	3.36	12	8.35	1282.00	3294.00	20500	20250123	-46.00	9640	20250304	14.83	20500	-46.00	20250123	9640	14.83	20250304	20500	-46.00	20250123	9640	14.83	20250304	0.05	N	475460	100	5 억		42418	N	N	0	N	00	N
97	20250313	091333	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11250	-250	5	-2.17	3427907110	300187	11.57	11200	11730	11070	14950	8050	11500	11419.19	0.76	0	8761	12480	11990	11010	10520	9540	12235	10765	6	3450	100	8050	10	1	5587025	629	8.78	3.42	12	5.37	1282.00	3294.00	20500	20250123	-45.12	9640	20250304	16.70	20500	-45.12	20250123	9640	16.70	20250304	20500	-45.12	20250123	9640	16.70	20250304	0.05	N	475460	100	5 억		42418	N	N	0	N	00	N
98	20250312	161323	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11500	1400	2	13.86	28100884270	2546088	1602.71	10080	11500	10030	13130	7070	10100	11032.16	0.43	0	17951	10780	10440	10130	9790	9480	10610	9960	6	3030	100	7070	10	1	5587025	643	8.97	3.49	12	45.57	1282.00	3294.00	20500	20250123	-43.90	9640	20250304	19.29	20500	-43.90	20250123	9640	19.29	20250304	20500	-43.90	20250123	9640	19.29	20250304	0.08	N	475460	100	5 억		24036	N	N	0	N	00	N
99	20250312	151327	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11140	1040	2	10.30	25599455685	2325597	1463.92	10080	11500	10030	13130	7070	10100	11007.69	0.43	0	17666	10780	10440	10130	9790	9480	10610	9960	6	3030	100	7070	10	1	5587025	622	8.69	3.38	12	41.62	1282.00	3294.00	20500	20250123	-45.66	9640	20250304	15.56	20500	-45.66	20250123	9640	15.56	20250304	20500	-45.66	20250123	9640	15.56	20250304	0.08	N	475460	100	5 억		24036	N	N	0	N	00	N
100	20250312	141321	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10580	480	2	4.75	23514708415	2134607	1343.69	10080	11500	10030	13130	7070	10100	11015.94	0.43	0	2577	10780	10440	10130	9790	9480	10610	9960	6	3030	100	7070	10	1	5587025	591	8.25	3.21	12	38.21	1282.00	3294.00	20500	20250123	-48.39	9640	20250304	9.75	20500	-48.39	20250123	9640	9.75	20250304	20500	-48.39	20250123	9640	9.75	20250304	0.08	N	475460	100	5 억		24036	N	N	0	N	00	N
101	20250312	131323	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10830	730	2	7.23	22504426690	2040043	1284.17	10080	11500	10030	13130	7070	10100	11031.35	0.43	0	576	10780	10440	10130	9790	9480	10610	9960	6	3030	100	7070	10	1	5587025	605	8.45	3.29	12	36.51	1282.00	3294.00	20500	20250123	-47.17	9640	20250304	12.34	20500	-47.17	20250123	9640	12.34	20250304	20500	-47.17	20250123	9640	12.34	20250304	0.08	N	475460	100	5 억		24036	N	N	0	N	00	N
102	20250312	121327	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11050	950	2	9.41	21326795565	1933013	1216.80	10080	11500	10030	13130	7070	10100	11032.93	0.43	0	-6292	10780	10440	10130	9790	9480	10610	9960	6	3030	100	7070	10	1	5587025	617	8.62	3.35	12	34.60	1282.00	3294.00	20500	20250123	-46.10	9640	20250304	14.63	20500	-46.10	20250123	9640	14.63	20250304	20500	-46.10	20250123	9640	14.63	20250304	0.08	N	475460	100	5 억		24036	N	N	0	N	00	N
103	20250312	111317	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11110	1010	2	10.00	18025115085	1632132	1027.40	10080	11500	10030	13130	7070	10100	11043.91	0.43	0	-5180	10780	10440	10130	9790	9480	10610	9960	6	3030	100	7070	10	1	5587025	621	8.67	3.37	12	29.21	1282.00	3294.00	20500	20250123	-45.80	9640	20250304	15.25	20500	-45.80	20250123	9640	15.25	20250304	20500	-45.80	20250123	9640	15.25	20250304	0.08	N	475460	100	5 억		24036	N	N	0	N	00	N
104	20250312	101319	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10930	830	2	8.22	6252147445	577960	363.81	10080	11190	10030	13130	7070	10100	10817.61	0.43	0	-1077	10780	10440	10130	9790	9480	10610	9960	6	3030	100	7070	10	1	5587025	611	8.53	3.32	12	10.34	1282.00	3294.00	20500	20250123	-46.68	9640	20250304	13.38	20500	-46.68	20250123	9640	13.38	20250304	20500	-46.68	20250123	9640	13.38	20250304	0.08	N	475460	100	5 억		24036	N	N	0	N	00	N
105	20250312	091327	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10110	10	2	0.10	26661600	2633	1.66	10080	10160	10080	13130	7070	10100	10125.94	0.43	0	-258	10780	10440	10130	9790	9480	10610	9960	6	3030	100	7070	10	1	5587025	565	7.89	3.07	12	0.05	1282.00	3294.00	20500	20250123	-50.68	9640	20250304	4.88	20500	-50.68	20250123	9640	4.88	20250304	20500	-50.68	20250123	9640	4.88	20250304	0.08	N	475460	100	5 억		24036	N	N	0	N	00	N
106	20250311	161312	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10100	70	2	0.70	1592292460	156442	114.70	9910	10470	9820	13030	7030	10030	10178.25	0.50	0	-1515	10696	10362	10096	9762	9496	10530	9930	6	3000	100	7020	10	1	5587025	564	7.88	3.07	12	2.80	1282.00	3294.00	20500	20250123	-50.73	9640	20250304	4.77	20500	-50.73	20250123	9640	4.77	20250304	20500	-50.73	20250123	9640	4.77	20250304	0.07	N	475460	100	5 억		28077	N	N	0	N	00	N
107	20250311	151315	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10150	120	2	1.20	1545558550	151818	111.31	9910	10470	9820	13030	7030	10030	10180.34	0.50	0	-2280	10696	10362	10096	9762	9496	10530	9930	6	3000	100	7020	10	1	5587025	567	7.92	3.08	12	2.72	1282.00	3294.00	20500	20250123	-50.49	9640	20250304	5.29	20500	-50.49	20250123	9640	5.29	20250304	20500	-50.49	20250123	9640	5.29	20250304	0.07	N	475460	100	5 억		28077	N	N	0	N	00	N
108	20250311	141319	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10130	100	2	1.00	1383285320	135879	99.62	9910	10470	9820	13030	7030	10030	10180.28	0.50	0	-1478	10696	10362	10096	9762	9496	10530	9930	6	3000	100	7020	10	1	5587025	566	7.90	3.08	12	2.43	1282.00	3294.00	20500	20250123	-50.59	9640	20250304	5.08	20500	-50.59	20250123	9640	5.08	20250304	20500	-50.59	20250123	9640	5.08	20250304	0.07	N	475460	100	5 억		28077	N	N	0	N	00	N
109	20250311	131316	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10110	80	2	0.80	1354448610	133029	97.53	9910	10470	9820	13030	7030	10030	10181.61	0.50	0	-1368	10696	10362	10096	9762	9496	10530	9930	6	3000	100	7020	10	1	5587025	565	7.89	3.07	12	2.38	1282.00	3294.00	20500	20250123	-50.68	9640	20250304	4.88	20500	-50.68	20250123	9640	4.88	20250304	20500	-50.68	20250123	9640	4.88	20250304	0.07	N	475460	100	5 억		28077	N	N	0	N	00	N
110	20250311	121313	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10120	90	2	0.90	1301964425	127823	93.71	9910	10470	9820	13030	7030	10030	10185.69	0.50	0	-1119	10696	10362	10096	9762	9496	10530	9930	6	3000	100	7020	10	1	5587025	565	7.89	3.07	12	2.29	1282.00	3294.00	20500	20250123	-50.63	9640	20250304	4.98	20500	-50.63	20250123	9640	4.98	20250304	20500	-50.63	20250123	9640	4.98	20250304	0.07	N	475460	100	5 억		28077	N	N	0	N	00	N
111	20250311	111314	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10160	130	2	1.30	1125056465	110283	80.85	9910	10470	9820	13030	7030	10030	10201.55	0.50	0	-558	10696	10362	10096	9762	9496	10530	9930	6	3000	100	7020	10	1	5587025	568	7.93	3.08	12	1.97	1282.00	3294.00	20500	20250123	-50.44	9640	20250304	5.39	20500	-50.44	20250123	9640	5.39	20250304	20500	-50.44	20250123	9640	5.39	20250304	0.07	N	475460	100	5 억		28077	N	N	0	N	00	N
112	20250311	101315	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10260	230	2	2.29	514883960	51067	37.44	9910	10330	9820	13030	7030	10030	10082.52	0.50	0	-496	10696	10362	10096	9762	9496	10530	9930	6	3000	100	7020	10	1	5587025	573	8.00	3.11	12	0.91	1282.00	3294.00	20500	20250123	-49.95	9640	20250304	6.43	20500	-49.95	20250123	9640	6.43	20250304	20500	-49.95	20250123	9640	6.43	20250304	0.07	N	475460	100	5 억		28077	N	N	0	N	00	N
113	20250311	091317	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10000	-30	5	-0.30	148568270	14909	10.93	9910	10110	9820	13030	7030	10030	9964.98	0.50	0	239	10696	10362	10096	9762	9496	10530	9930	6	3000	100	7020	10	1	5587025	559	7.80	3.04	12	0.27	1282.00	3294.00	20500	20250123	-51.22	9640	20250304	3.73	20500	-51.22	20250123	9640	3.73	20250304	20500	-51.22	20250123	9640	3.73	20250304	0.07	N	475460	100	5 억		28077	N	N	0	N	00	N
114	20250310	161303	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10030	300	2	3.08	1364660565	134830	169.40	9840	10430	9830	12640	6820	9730	10124.24	0.39	0	5967	10330	10030	9850	9550	9370	9940	9460	6	2910	100	6810	10	1	5587025	560	7.82	3.04	12	2.41	1282.00	3294.00	20500	20250123	-51.07	9640	20250304	4.05	20500	-51.07	20250123	9640	4.05	20250304	20500	-51.07	20250123	9640	4.05	20250304	0.12	N	475460	100	5 억		22051	N	N	0	N	00	N
115	20250310	151313	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10010	280	2	2.88	1302307405	128631	161.62	9840	10430	9830	12640	6820	9730	10127.30	0.39	0	5467	10330	10030	9850	9550	9370	9940	9460	6	2910	100	6810	10	1	5587025	559	7.81	3.04	12	2.30	1282.00	3294.00	20500	20250123	-51.17	9640	20250304	3.84	20500	-51.17	20250123	9640	3.84	20250304	20500	-51.17	20250123	9640	3.84	20250304	0.12	N	475460	100	5 억		22051	N	N	0	N	00	N
116	20250310	141311	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9990	260	2	2.67	1231874675	121585	152.76	9840	10430	9830	12640	6820	9730	10134.96	0.39	0	5537	10330	10030	9850	9550	9370	9940	9460	6	2910	100	6810	10	1	5587025	558	7.79	3.03	12	2.18	1282.00	3294.00	20500	20250123	-51.27	9640	20250304	3.63	20500	-51.27	20250123	9640	3.63	20250304	20500	-51.27	20250123	9640	3.63	20250304	0.12	N	475460	100	5 억		22051	N	N	0	N	00	N
117	20250310	131309	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9990	260	2	2.67	1174509885	115852	145.56	9840	10430	9830	12640	6820	9730	10141.39	0.39	0	5758	10330	10030	9850	9550	9370	9940	9460	6	2910	100	6810	10	1	5587025	558	7.79	3.03	12	2.07	1282.00	3294.00	20500	20250123	-51.27	9640	20250304	3.63	20500	-51.27	20250123	9640	3.63	20250304	20500	-51.27	20250123	9640	3.63	20250304	0.12	N	475460	100	5 억		22051	N	N	0	N	00	N
118	20250310	121305	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9980	250	2	2.57	1122518545	110650	139.02	9840	10430	9830	12640	6820	9730	10148.36	0.39	0	5914	10330	10030	9850	9550	9370	9940	9460	6	2910	100	6810	10	1	5587025	558	7.78	3.03	12	1.98	1282.00	3294.00	20500	20250123	-51.32	9640	20250304	3.53	20500	-51.32	20250123	9640	3.53	20250304	20500	-51.32	20250123	9640	3.53	20250304	0.12	N	475460	100	5 억		22051	N	N	0	N	00	N
119	20250310	111306	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10010	280	2	2.88	1069073300	105304	132.31	9840	10430	9830	12640	6820	9730	10156.10	0.39	0	5988	10330	10030	9850	9550	9370	9940	9460	6	2910	100	6810	10	1	5587025	559	7.81	3.04	12	1.88	1282.00	3294.00	20500	20250123	-51.17	9640	20250304	3.84	20500	-51.17	20250123	9640	3.84	20250304	20500	-51.17	20250123	9640	3.84	20250304	0.12	N	475460	100	5 억		22051	N	N	0	N	00	N
120	20250310	101305	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10020	290	2	2.98	730987335	72007	90.47	9840	10430	9830	12640	6820	9730	10157.25	0.39	0	4706	10330	10030	9850	9550	9370	9940	9460	6	2910	100	6810	10	1	5587025	560	7.82	3.04	12	1.29	1282.00	3294.00	20500	20250123	-51.12	9640	20250304	3.94	20500	-51.12	20250123	9640	3.94	20250304	20500	-51.12	20250123	9640	3.94	20250304	0.12	N	475460	100	5 억		22051	N	N	0	N	00	N
121	20250310	091307	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10150	420	2	4.32	523050020	51391	64.57	9840	10430	9830	12640	6820	9730	10186.28	0.39	0	4320	10330	10030	9850	9550	9370	9940	9460	6	2910	100	6810	10	1	5587025	567	7.92	3.08	12	0.92	1282.00	3294.00	20500	20250123	-50.49	9640	20250304	5.29	20500	-50.49	20250123	9640	5.29	20250304	20500	-50.49	20250123	9640	5.29	20250304	0.12	N	475460	100	5 억		22051	N	N	0	N	00	N
122	20250307	161303	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9730	-230	5	-2.31	764926370	77186	89.20	10000	10150	9670	12940	6980	9960	9910.48	0.44	0	-2680	10353	10156	10023	9826	9693	10090	9760	6	2980	100	6970	10	1	5587025	544	7.59	2.95	12	1.38	1282.00	3294.00	20500	20250123	-52.54	9640	20250304	0.93	20500	-52.54	20250123	9640	0.93	20250304	20500	-52.54	20250123	9640	0.93	20250304	0.15	N	475460	100	5 억		24731	N	N	0	N	00	N
123	20250307	151308	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9830	-130	5	-1.31	716679660	72238	83.48	10000	10150	9670	12940	6980	9960	9921.09	0.44	0	-2296	10353	10156	10023	9826	9693	10090	9760	6	2980	100	6970	10	1	5587025	549	7.67	2.98	12	1.29	1282.00	3294.00	20500	20250123	-52.05	9640	20250304	1.97	20500	-52.05	20250123	9640	1.97	20250304	20500	-52.05	20250123	9640	1.97	20250304	0.15	N	475460	100	5 억		24731	N	N	0	N	00	N
124	20250307	141304	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9970	10	2	0.10	399479330	39930	46.14	10000	10150	9910	12940	6980	9960	10004.49	0.44	0	-1216	10353	10156	10023	9826	9693	10090	9760	6	2980	100	6970	10	1	5587025	557	7.78	3.03	12	0.71	1282.00	3294.00	20500	20250123	-51.37	9640	20250304	3.42	20500	-51.37	20250123	9640	3.42	20250304	20500	-51.37	20250123	9640	3.42	20250304	0.15	N	475460	100	5 억		24731	N	N	0	N	00	N
125	20250307	131307	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9940	-20	5	-0.20	354673595	35434	40.95	10000	10150	9910	12940	6980	9960	10009.41	0.44	0	-1195	10353	10156	10023	9826	9693	10090	9760	6	2980	100	6970	10	1	5587025	555	7.75	3.02	12	0.63	1282.00	3294.00	20500	20250123	-51.51	9640	20250304	3.11	20500	-51.51	20250123	9640	3.11	20250304	20500	-51.51	20250123	9640	3.11	20250304	0.15	N	475460	100	5 억		24731	N	N	0	N	00	N
126	20250307	121306	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9950	-10	5	-0.10	322873045	32232	37.25	10000	10150	9910	12940	6980	9960	10017.16	0.44	0	-528	10353	10156	10023	9826	9693	10090	9760	6	2980	100	6970	10	1	5587025	556	7.76	3.02	12	0.58	1282.00	3294.00	20500	20250123	-51.46	9640	20250304	3.22	20500	-51.46	20250123	9640	3.22	20250304	20500	-51.46	20250123	9640	3.22	20250304	0.15	N	475460	100	5 억		24731	N	N	0	N	00	N
127	20250307	111304	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10000	40	2	0.40	256377010	25560	29.54	10000	10150	9920	12940	6980	9960	10030.40	0.44	0	-502	10353	10156	10023	9826	9693	10090	9760	6	2980	100	6970	10	1	5587025	559	7.80	3.04	12	0.46	1282.00	3294.00	20500	20250123	-51.22	9640	20250304	3.73	20500	-51.22	20250123	9640	3.73	20250304	20500	-51.22	20250123	9640	3.73	20250304	0.15	N	475460	100	5 억		24731	N	N	0	N	00	N
128	20250307	101301	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10110	150	2	1.51	147928125	14763	17.06	10000	10150	9920	12940	6980	9960	10020.19	0.44	0	-243	10353	10156	10023	9826	9693	10090	9760	6	2980	100	6970	10	1	5587025	565	7.89	3.07	12	0.26	1282.00	3294.00	20500	20250123	-50.68	9640	20250304	4.88	20500	-50.68	20250123	9640	4.88	20250304	20500	-50.68	20250123	9640	4.88	20250304	0.15	N	475460	100	5 억		24731	N	N	0	N	00	N
129	20250307	091309	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9970	10	2	0.10	25154920	2521	2.91	10000	10020	9960	12940	6980	9960	9978.15	0.44	0	-253	10353	10156	10023	9826	9693	10090	9760	6	2980	100	6970	10	1	5587025	557	7.78	3.03	12	0.05	1282.00	3294.00	20500	20250123	-51.37	9640	20250304	3.42	20500	-51.37	20250123	9640	3.42	20250304	20500	-51.37	20250123	9640	3.42	20250304	0.15	N	475460	100	5 억		24731	N	N	0	N	00	N
130	20250306	161256	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9960	-170	5	-1.68	836503950	83699	23.33	10150	10220	9890	13160	7100	10130	9989.36	0.51	0	-3594	10883	10506	10313	9936	9743	10410	9840	6	3030	100	7090	10	1	5587025	556	7.77	3.02	12	1.50	1282.00	3294.00	20500	20250123	-51.41	9640	20250304	3.32	20500	-51.41	20250123	9640	3.32	20250304	20500	-51.41	20250123	9640	3.32	20250304	0.05	N	475460	100	5 억		28497	N	N	0	N	00	N
131	20250306	151256	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9970	-160	5	-1.58	785503920	78570	21.90	10150	10220	9890	13160	7100	10130	9992.45	0.51	0	-3055	10883	10506	10313	9936	9743	10410	9840	6	3030	100	7090	10	1	5587025	557	7.78	3.03	12	1.41	1282.00	3294.00	20500	20250123	-51.37	9640	20250304	3.42	20500	-51.37	20250123	9640	3.42	20250304	20500	-51.37	20250123	9640	3.42	20250304	0.05	N	475460	100	5 억		28497	N	N	0	N	00	N
132	20250306	141255	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9940	-190	5	-1.88	720891570	72071	20.09	10150	10220	9890	13160	7100	10130	9997.20	0.51	0	-2356	10883	10506	10313	9936	9743	10410	9840	6	3030	100	7090	10	1	5587025	555	7.75	3.02	12	1.29	1282.00	3294.00	20500	20250123	-51.51	9640	20250304	3.11	20500	-51.51	20250123	9640	3.11	20250304	20500	-51.51	20250123	9640	3.11	20250304	0.05	N	475460	100	5 억		28497	N	N	0	N	00	N
133	20250306	131256	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9950	-180	5	-1.78	626349605	62596	17.45	10150	10220	9890	13160	7100	10130	10000.24	0.51	0	-2336	10883	10506	10313	9936	9743	10410	9840	6	3030	100	7090	10	1	5587025	556	7.76	3.02	12	1.12	1282.00	3294.00	20500	20250123	-51.46	9640	20250304	3.22	20500	-51.46	20250123	9640	3.22	20250304	20500	-51.46	20250123	9640	3.22	20250304	0.05	N	475460	100	5 억		28497	N	N	0	N	00	N
134	20250306	121255	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9970	-160	5	-1.58	604592035	60406	16.84	10150	10220	9890	13160	7100	10130	10002.72	0.51	0	-1984	10883	10506	10313	9936	9743	10410	9840	6	3030	100	7090	10	1	5587025	557	7.78	3.03	12	1.08	1282.00	3294.00	20500	20250123	-51.37	9640	20250304	3.42	20500	-51.37	20250123	9640	3.42	20250304	20500	-51.37	20250123	9640	3.42	20250304	0.05	N	475460	100	5 억		28497	N	N	0	N	00	N
135	20250306	111251	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9960	-170	5	-1.68	581604710	58097	16.19	10150	10220	9890	13160	7100	10130	10004.70	0.51	0	-2186	10883	10506	10313	9936	9743	10410	9840	6	3030	100	7090	10	1	5587025	556	7.77	3.02	12	1.04	1282.00	3294.00	20500	20250123	-51.41	9640	20250304	3.32	20500	-51.41	20250123	9640	3.32	20250304	20500	-51.41	20250123	9640	3.32	20250304	0.05	N	475460	100	5 억		28497	N	N	0	N	00	N
136	20250306	101253	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9990	-140	5	-1.38	517246055	51617	14.39	10150	10220	9890	13160	7100	10130	10014.38	0.51	0	-1723	10883	10506	10313	9936	9743	10410	9840	6	3030	100	7090	10	1	5587025	558	7.79	3.03	12	0.92	1282.00	3294.00	20500	20250123	-51.27	9640	20250304	3.63	20500	-51.27	20250123	9640	3.63	20250304	20500	-51.27	20250123	9640	3.63	20250304	0.05	N	475460	100	5 억		28497	N	N	0	N	00	N
137	20250306	091259	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10160	30	2	0.30	306704595	30515	8.51	10150	10220	9970	13160	7100	10130	10042.68	0.51	0	-1411	10883	10506	10313	9936	9743	10410	9840	6	3030	100	7090	10	1	5587025	568	7.93	3.08	12	0.55	1282.00	3294.00	20500	20250123	-50.44	9640	20250304	5.39	20500	-50.44	20250123	9640	5.39	20250304	20500	-50.44	20250123	9640	5.39	20250304	0.05	N	475460	100	5 억		28497	N	N	0	N	00	N
138	20250305	161237	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10130	-730	5	-6.72	3683106220	354084	29.68	10460	10690	10120	14110	7610	10860	10401.86	0.35	0	5851	12246	11552	10596	9902	8946	11900	10250	6	3250	100	7600	10	1	5587025	566	7.90	3.08	12	6.34	1282.00	3294.00	20500	20250123	-50.59	9640	20250304	5.08	20500	-50.59	20250123	9640	5.08	20250304	20500	-50.59	20250123	9640	5.08	20250304	0.00	N	475460	100	5 억		19739	N	N	0	N	00	N
139	20250305	151245	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10180	-680	5	-6.26	3544563550	340432	28.53	10460	10690	10120	14110	7610	10860	10411.94	0.35	0	8321	12246	11552	10596	9902	8946	11900	10250	6	3250	100	7600	10	1	5587025	569	7.94	3.09	12	6.09	1282.00	3294.00	20500	20250123	-50.34	9640	20250304	5.60	20500	-50.34	20250123	9640	5.60	20250304	20500	-50.34	20250123	9640	5.60	20250304	0.00	N	475460	100	5 억		19739	N	N	0	N	00	N
140	20250305	141245	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10370	-490	5	-4.51	3215326700	308244	25.84	10460	10690	10230	14110	7610	10860	10431.09	0.35	0	10519	12246	11552	10596	9902	8946	11900	10250	6	3250	100	7600	10	1	5587025	579	8.09	3.15	12	5.52	1282.00	3294.00	20500	20250123	-49.41	9640	20250304	7.57	20500	-49.41	20250123	9640	7.57	20250304	20500	-49.41	20250123	9640	7.57	20250304	0.00	N	475460	100	5 억		19739	N	N	0	N	00	N
141	20250305	131241	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10370	-490	5	-4.51	3088077350	295932	24.80	10460	10690	10230	14110	7610	10860	10435.08	0.35	0	10176	12246	11552	10596	9902	8946	11900	10250	6	3250	100	7600	10	1	5587025	579	8.09	3.15	12	5.30	1282.00	3294.00	20500	20250123	-49.41	9640	20250304	7.57	20500	-49.41	20250123	9640	7.57	20250304	20500	-49.41	20250123	9640	7.57	20250304	0.00	N	475460	100	5 억		19739	N	N	0	N	00	N
142	20250305	121243	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10270	-590	5	-5.43	2974365175	284939	23.88	10460	10690	10230	14110	7610	10860	10438.59	0.35	0	10066	12246	11552	10596	9902	8946	11900	10250	6	3250	100	7600	10	1	5587025	574	8.01	3.12	12	5.10	1282.00	3294.00	20500	20250123	-49.90	9640	20250304	6.54	20500	-49.90	20250123	9640	6.54	20250304	20500	-49.90	20250123	9640	6.54	20250304	0.00	N	475460	100	5 억		19739	N	N	0	N	00	N
143	20250305	111236	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10370	-490	5	-4.51	2774708840	265532	22.26	10460	10690	10230	14110	7610	10860	10449.60	0.35	0	9813	12246	11552	10596	9902	8946	11900	10250	6	3250	100	7600	10	1	5587025	579	8.09	3.15	12	4.75	1282.00	3294.00	20500	20250123	-49.41	9640	20250304	7.57	20500	-49.41	20250123	9640	7.57	20250304	20500	-49.41	20250123	9640	7.57	20250304	0.00	N	475460	100	5 억		19739	N	N	0	N	00	N
144	20250305	101240	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10360	-500	5	-4.60	2478003420	236988	19.86	10460	10690	10230	14110	7610	10860	10456.22	0.35	0	11403	12246	11552	10596	9902	8946	11900	10250	6	3250	100	7600	10	1	5587025	579	8.08	3.15	12	4.24	1282.00	3294.00	20500	20250123	-49.46	9640	20250304	7.47	20500	-49.46	20250123	9640	7.47	20250304	20500	-49.46	20250123	9640	7.47	20250304	0.00	N	475460	100	5 억		19739	N	N	0	N	00	N
145	20250305	091240	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10440	-420	5	-3.87	1045791645	100228	8.40	10460	10580	10300	14110	7610	10860	10434.08	0.35	0	5935	12246	11552	10596	9902	8946	11900	10250	6	3250	100	7600	10	1	5587025	583	8.14	3.17	12	1.79	1282.00	3294.00	20500	20250123	-49.07	9640	20250304	8.30	20500	-49.07	20250123	9640	8.30	20250304	20500	-49.07	20250123	9640	8.30	20250304	0.00	N	475460	100	5 억		19739	N	N	0	N	00	N
146	20250304	161226	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	10860	1080	2	11.04	12284187840	1149275	2688.87	9870	11290	9640	12710	6850	9780	10686.39	0.32	0	4816	10060	9920	9830	9690	9600	9875	9645	6	2930	100	6840	10	1	5587025	607	8.47	3.30	12	20.57	1282.00	3294.00	20500	20250123	-47.02	9640	20250304	12.66	20500	-47.02	20250123	9640	12.66	20250304	20500	-47.02	20250123	9640	12.66	20250304	0.00	N	475460	100	5 억		17838	N	N	0	N	00	N
147	20250304	151223	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	10210	430	2	4.40	7704780825	729885	1707.65	9870	11250	9640	12710	6850	9780	10556.16	0.32	0	462	10060	9920	9830	9690	9600	9875	9645	6	2930	100	6840	10	1	5587025	570	7.96	3.10	12	13.06	1282.00	3294.00	20500	20250123	-50.20	9640	20250304	5.91	20500	-50.20	20250123	9640	5.91	20250304	20500	-50.20	20250123	9640	5.91	20250304	0.00	N	475460	100	5 억		17838	N	N	0	N	00	N
148	20250304	141227	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	10300	520	2	5.32	566029630	57280	134.01	9870	10410	9640	12710	6850	9780	9881.80	0.32	0	-529	10060	9920	9830	9690	9600	9875	9645	6	2930	100	6840	10	1	5587025	575	8.03	3.13	12	1.03	1282.00	3294.00	20500	20250123	-49.76	9640	20250304	6.85	20500	-49.76	20250123	9640	6.85	20250304	20500	-49.76	20250123	9640	6.85	20250304	0.00	N	475460	100	5 억		17838	N	N	0	N	00	N
149	20250304	131224	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	9750	-30	5	-0.31	167522055	17181	40.20	9870	9900	9680	12710	6850	9780	9750.43	0.32	0	-920	10060	9920	9830	9690	9600	9875	9645	6	2930	100	6840	10	1	5587025	545	7.61	2.96	12	0.31	1282.00	3294.00	20500	20250123	-52.44	9680	20250304	0.72	20500	-52.44	20250123	9680	0.72	20250304	20500	-52.44	20250123	9680	0.72	20250304	0.00	N	475460	100	5 억		17838	N	N	0	N	00	N
150	20250304	121223	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	9750	-30	5	-0.31	140616725	14406	33.70	9870	9900	9690	12710	6850	9780	9760.98	0.32	0	-1023	10060	9920	9830	9690	9600	9875	9645	6	2930	100	6840	10	1	5587025	545	7.61	2.96	12	0.26	1282.00	3294.00	20500	20250123	-52.44	9690	20250304	0.62	20500	-52.44	20250123	9690	0.62	20250304	20500	-52.44	20250123	9690	0.62	20250304	0.00	N	475460	100	5 억		17838	N	N	0	N	00	N
151	20250304	111226	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	9730	-50	5	-0.51	107350040	10978	25.68	9870	9900	9700	12710	6850	9780	9778.65	0.32	0	-1023	10060	9920	9830	9690	9600	9875	9645	6	2930	100	6840	10	1	5587025	544	7.59	2.95	12	0.20	1282.00	3294.00	20500	20250123	-52.54	9700	20250304	0.31	20500	-52.54	20250123	9700	0.31	20250304	20500	-52.54	20250123	9700	0.31	20250304	0.00	N	475460	100	5 억		17838	N	N	0	N	00	N
152	20250304	101219	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	9750	-30	5	-0.31	87327720	8922	20.87	9870	9900	9700	12710	6850	9780	9787.91	0.32	0	-1023	10060	9920	9830	9690	9600	9875	9645	6	2930	100	6840	10	1	5587025	545	7.61	2.96	12	0.16	1282.00	3294.00	20500	20250123	-52.44	9700	20250304	0.52	20500	-52.44	20250123	9700	0.52	20250304	20500	-52.44	20250123	9700	0.52	20250304	0.00	N	475460	100	5 억		17838	N	N	0	N	00	N
153	20250304	091216	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	9840	60	2	0.61	35393950	3604	8.43	9870	9900	9730	12710	6850	9780	9820.74	0.32	0	-369	10060	9920	9830	9690	9600	9875	9645	6	2930	100	6840	10	1	5587025	550	7.68	2.99	12	0.06	1282.00	3294.00	20500	20250123	-52.00	9730	20250304	1.13	20500	-52.00	20250123	9730	1.13	20250304	20500	-52.00	20250123	9730	1.13	20250304	0.00	N	475460	100	5 억		17838	N	N	0	N	00	N