KissMeData/115500/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	160829	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11050	-300	5	-2.64	1825162845	164292	66.59	11210	11340	10960	14750	7950	11350	11109.69	0.74	0	18988	12243	11796	11543	11096	10843	11670	10970	60	3400	500	7490	10	1	12000000	1326	66.17	7.02	12	1.37	167.00	1573.00	16380	20250106	-32.54	4800	20240805	130.21	16380	-32.54	20250106	9710	13.80	20250114	16380	-32.54	20250106	4800	130.21	20240805	2.86	N	115500	500	60 억		88829	N	N	0	N	00	N
3	20250328	150832	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11020	-330	5	-2.91	1732675905	155918	63.19	11210	11340	10960	14750	7950	11350	11112.74	0.74	0	17810	12243	11796	11543	11096	10843	11670	10970	60	3400	500	7490	10	1	12000000	1322	65.99	7.01	12	1.30	167.00	1573.00	16380	20250106	-32.72	4800	20240805	129.58	16380	-32.72	20250106	9710	13.49	20250114	16380	-32.72	20250106	4800	129.58	20240805	2.86	N	115500	500	60 억		88829	N	N	0	N	00	N
4	20250328	140835	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11050	-300	5	-2.64	1456245685	130793	53.01	11210	11340	10980	14750	7950	11350	11133.97	0.74	0	17222	12243	11796	11543	11096	10843	11670	10970	60	3400	500	7490	10	1	12000000	1326	66.17	7.02	12	1.09	167.00	1573.00	16380	20250106	-32.54	4800	20240805	130.21	16380	-32.54	20250106	9710	13.80	20250114	16380	-32.54	20250106	4800	130.21	20240805	2.86	N	115500	500	60 억		88829	N	N	0	N	00	N
5	20250328	130832	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11160	-190	5	-1.67	1278175785	114713	46.49	11210	11340	10980	14750	7950	11350	11142.38	0.74	0	17681	12243	11796	11543	11096	10843	11670	10970	60	3400	500	7490	10	1	12000000	1339	66.83	7.09	12	0.96	167.00	1573.00	16380	20250106	-31.87	4800	20240805	132.50	16380	-31.87	20250106	9710	14.93	20250114	16380	-31.87	20250106	4800	132.50	20240805	2.86	N	115500	500	60 억		88829	N	N	0	N	00	N
6	20250328	120831	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11150	-200	5	-1.76	1089774835	97780	39.63	11210	11340	10980	14750	7950	11350	11145.17	0.74	0	14649	12243	11796	11543	11096	10843	11670	10970	60	3400	500	7490	10	1	12000000	1338	66.77	7.09	12	0.81	167.00	1573.00	16380	20250106	-31.93	4800	20240805	132.29	16380	-31.93	20250106	9710	14.83	20250114	16380	-31.93	20250106	4800	132.29	20240805	2.86	N	115500	500	60 억		88829	N	N	0	N	00	N
7	20250328	110829	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11160	-190	5	-1.67	1004008615	90081	36.51	11210	11340	10980	14750	7950	11350	11145.62	0.74	0	14833	12243	11796	11543	11096	10843	11670	10970	60	3400	500	7490	10	1	12000000	1339	66.83	7.09	12	0.75	167.00	1573.00	16380	20250106	-31.87	4800	20240805	132.50	16380	-31.87	20250106	9710	14.93	20250114	16380	-31.87	20250106	4800	132.50	20240805	2.86	N	115500	500	60 억		88829	N	N	0	N	00	N
8	20250328	100834	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11130	-220	5	-1.94	829734715	74533	30.21	11210	11340	10980	14750	7950	11350	11132.45	0.74	0	10630	12243	11796	11543	11096	10843	11670	10970	60	3400	500	7490	10	1	12000000	1336	66.65	7.08	12	0.62	167.00	1573.00	16380	20250106	-32.05	4800	20240805	131.88	16380	-32.05	20250106	9710	14.62	20250114	16380	-32.05	20250106	4800	131.88	20240805	2.86	N	115500	500	60 억		88829	N	N	0	N	00	N
9	20250328	090839	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11030	-320	5	-2.82	274771185	24662	10.00	11210	11340	11010	14750	7950	11350	11141.48	0.74	0	363	12243	11796	11543	11096	10843	11670	10970	60	3400	500	7490	10	1	12000000	1324	66.05	7.01	12	0.21	167.00	1573.00	16380	20250106	-32.66	4800	20240805	129.79	16380	-32.66	20250106	9710	13.59	20250114	16380	-32.66	20250106	4800	129.79	20240805	2.86	N	115500	500	60 억		88829	N	N	0	N	00	N
10	20250327	162033	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11350	-510	5	-4.30	2763168710	237985	115.70	11860	11990	11290	15410	8310	11860	11611.29	0.77	0	-5335	12253	12056	11883	11686	11513	12155	11785	60	3550	500	7820	10	1	12000000	1362	67.96	7.22	12	1.98	167.00	1573.00	16380	20250106	-30.71	4800	20240805	136.46	16380	-30.71	20250106	9710	16.89	20250114	16380	-30.71	20250106	4800	136.46	20240805	3.14	N	115500	500	60 억		92120	N	N	0	N	00	N
11	20250327	150831	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11400	-460	5	-3.88	2540745295	218436	106.20	11860	11990	11290	15410	8310	11860	11631.53	0.77	0	-6975	12253	12056	11883	11686	11513	12155	11785	60	3550	500	7820	10	1	12000000	1368	68.26	7.25	12	1.82	167.00	1573.00	16380	20250106	-30.40	4800	20240805	137.50	16380	-30.40	20250106	9710	17.40	20250114	16380	-30.40	20250106	4800	137.50	20240805	3.14	N	115500	500	60 억		92120	N	N	0	N	00	N
12	20250327	140830	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11540	-320	5	-2.70	1902857565	162614	79.06	11860	11990	11530	15410	8310	11860	11701.68	0.77	0	-17204	12253	12056	11883	11686	11513	12155	11785	60	3550	500	7820	10	1	12000000	1385	69.10	7.34	12	1.36	167.00	1573.00	16380	20250106	-29.55	4800	20240805	140.42	16380	-29.55	20250106	9710	18.85	20250114	16380	-29.55	20250106	4800	140.42	20240805	3.14	N	115500	500	60 억		92120	N	N	0	N	00	N
13	20250327	130827	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11630	-230	5	-1.94	1603835635	136797	66.51	11860	11990	11600	15410	8310	11860	11724.20	0.77	0	-11930	12253	12056	11883	11686	11513	12155	11785	60	3550	500	7820	10	1	12000000	1396	69.64	7.39	12	1.14	167.00	1573.00	16380	20250106	-29.00	4800	20240805	142.29	16380	-29.00	20250106	9710	19.77	20250114	16380	-29.00	20250106	4800	142.29	20240805	3.14	N	115500	500	60 억		92120	N	N	0	N	00	N
14	20250327	120835	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11700	-160	5	-1.35	1341618145	114251	55.54	11860	11990	11600	15410	8310	11860	11742.73	0.77	0	-11107	12253	12056	11883	11686	11513	12155	11785	60	3550	500	7820	10	1	12000000	1404	70.06	7.44	12	0.95	167.00	1573.00	16380	20250106	-28.57	4800	20240805	143.75	16380	-28.57	20250106	9710	20.49	20250114	16380	-28.57	20250106	4800	143.75	20240805	3.14	N	115500	500	60 억		92120	N	N	0	N	00	N
15	20250327	110831	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11680	-180	5	-1.52	1187690045	101071	49.14	11860	11990	11600	15410	8310	11860	11751.05	0.77	0	-8717	12253	12056	11883	11686	11513	12155	11785	60	3550	500	7820	10	1	12000000	1402	69.94	7.43	12	0.84	167.00	1573.00	16380	20250106	-28.69	4800	20240805	143.33	16380	-28.69	20250106	9710	20.29	20250114	16380	-28.69	20250106	4800	143.33	20240805	3.14	N	115500	500	60 억		92120	N	N	0	N	00	N
16	20250327	100827	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11770	-90	5	-0.76	780694495	66235	32.20	11860	11990	11600	15410	8310	11860	11786.74	0.77	0	-1021	12253	12056	11883	11686	11513	12155	11785	60	3550	500	7820	10	1	12000000	1412	70.48	7.48	12	0.55	167.00	1573.00	16380	20250106	-28.14	4800	20240805	145.21	16380	-28.14	20250106	9710	21.22	20250114	16380	-28.14	20250106	4800	145.21	20240805	3.14	N	115500	500	60 억		92120	N	N	0	N	00	N
17	20250327	090832	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11680	-180	5	-1.52	250400705	21379	10.39	11860	11930	11600	15410	8310	11860	11712.46	0.77	0	-3413	12253	12056	11883	11686	11513	12155	11785	60	3550	500	7820	10	1	12000000	1402	69.94	7.43	12	0.18	167.00	1573.00	16380	20250106	-28.69	4800	20240805	143.33	16380	-28.69	20250106	9710	20.29	20250114	16380	-28.69	20250106	4800	143.33	20240805	3.14	N	115500	500	60 억		92120	N	N	0	N	00	N
18	20250326	160821	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11860	-130	5	-1.08	2400672375	202194	28.25	11800	12080	11710	15580	8400	11990	11873.17	0.73	0	-12719	12930	12460	12130	11660	11330	12295	11495	60	3590	500	7910	10	1	12000000	1423	71.02	7.54	12	1.68	167.00	1573.00	16380	20250106	-27.59	4800	20240805	147.08	16380	-27.59	20250106	9710	22.14	20250114	16380	-27.59	20250106	4800	147.08	20240805	3.01	N	115500	500	60 억		88182	N	N	0	N	00	N
19	20250326	150824	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11900	-90	5	-0.75	2250005465	189499	26.47	11800	12080	11710	15580	8400	11990	11873.43	0.73	0	-12670	12930	12460	12130	11660	11330	12295	11495	60	3590	500	7910	10	1	12000000	1428	71.26	7.57	12	1.58	167.00	1573.00	16380	20250106	-27.35	4800	20240805	147.92	16380	-27.35	20250106	9710	22.55	20250114	16380	-27.35	20250106	4800	147.92	20240805	3.01	N	115500	500	60 억		88182	N	N	0	N	00	N
20	20250326	140823	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11920	-70	5	-0.58	2029047085	170848	23.87	11800	12080	11710	15580	8400	11990	11876.32	0.73	0	-16407	12930	12460	12130	11660	11330	12295	11495	60	3590	500	7910	10	1	12000000	1430	71.38	7.58	12	1.42	167.00	1573.00	16380	20250106	-27.23	4800	20240805	148.33	16380	-27.23	20250106	9710	22.76	20250114	16380	-27.23	20250106	4800	148.33	20240805	3.01	N	115500	500	60 억		88182	N	N	0	N	00	N
21	20250326	130823	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12000	10	2	0.08	1737807525	146479	20.46	11800	12080	11710	15580	8400	11990	11863.86	0.73	0	-8891	12930	12460	12130	11660	11330	12295	11495	60	3590	500	7910	10	1	12000000	1440	71.86	7.63	12	1.22	167.00	1573.00	16380	20250106	-26.74	4800	20240805	150.00	16380	-26.74	20250106	9710	23.58	20250114	16380	-26.74	20250106	4800	150.00	20240805	3.01	N	115500	500	60 억		88182	N	N	0	N	00	N
22	20250326	120828	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12030	40	2	0.33	1490007060	125810	17.58	11800	12080	11710	15580	8400	11990	11843.29	0.73	0	-8589	12930	12460	12130	11660	11330	12295	11495	60	3590	500	7910	10	1	12000000	1444	72.04	7.65	12	1.05	167.00	1573.00	16380	20250106	-26.56	4800	20240805	150.62	16380	-26.56	20250106	9710	23.89	20250114	16380	-26.56	20250106	4800	150.62	20240805	3.01	N	115500	500	60 억		88182	N	N	0	N	00	N
23	20250326	110824	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11900	-90	5	-0.75	1262127090	106757	14.91	11800	12080	11710	15580	8400	11990	11822.41	0.73	0	-7266	12930	12460	12130	11660	11330	12295	11495	60	3590	500	7910	10	1	12000000	1428	71.26	7.57	12	0.89	167.00	1573.00	16380	20250106	-27.35	4800	20240805	147.92	16380	-27.35	20250106	9710	22.55	20250114	16380	-27.35	20250106	4800	147.92	20240805	3.01	N	115500	500	60 억		88182	N	N	0	N	00	N
24	20250326	100825	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11850	-140	5	-1.17	996079860	84388	11.79	11800	12080	11710	15580	8400	11990	11803.54	0.73	0	-3093	12930	12460	12130	11660	11330	12295	11495	60	3590	500	7910	10	1	12000000	1422	70.96	7.53	12	0.70	167.00	1573.00	16380	20250106	-27.66	4800	20240805	146.88	16380	-27.66	20250106	9710	22.04	20250114	16380	-27.66	20250106	4800	146.88	20240805	3.01	N	115500	500	60 억		88182	N	N	0	N	00	N
25	20250326	090824	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11770	-220	5	-1.83	309207740	26236	3.67	11800	11930	11710	15580	8400	11990	11785.51	0.73	0	48	12930	12460	12130	11660	11330	12295	11495	60	3590	500	7910	10	1	12000000	1412	70.48	7.48	12	0.22	167.00	1573.00	16380	20250106	-28.14	4800	20240805	145.21	16380	-28.14	20250106	9710	21.22	20250114	16380	-28.14	20250106	4800	145.21	20240805	3.01	N	115500	500	60 억		88182	N	N	0	N	00	N
26	20250325	160819	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11990	190	2	1.61	8620497165	704895	259.45	12460	12600	11800	15340	8260	11800	12229.82	1.17	0	-53954	12360	12080	11840	11560	11320	12220	11700	60	3540	500	7780	10	1	12000000	1439	71.80	7.62	12	5.87	167.00	1573.00	16380	20250106	-26.80	4800	20240805	149.79	16380	-26.80	20250106	9710	23.48	20250114	16380	-26.80	20250106	4800	149.79	20240805	3.25	N	115500	500	60 억		140872	N	N	0	N	00	N
27	20250325	150821	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11990	190	2	1.61	8350065210	682341	251.15	12460	12600	11800	15340	8260	11800	12237.38	1.17	0	-56293	12360	12080	11840	11560	11320	12220	11700	60	3540	500	7780	10	1	12000000	1439	71.80	7.62	12	5.69	167.00	1573.00	16380	20250106	-26.80	4800	20240805	149.79	16380	-26.80	20250106	9710	23.48	20250114	16380	-26.80	20250106	4800	149.79	20240805	3.25	N	115500	500	60 억		140872	N	N	0	N	00	N
28	20250325	140817	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11900	100	2	0.85	7565074430	617049	227.12	12460	12600	11800	15340	8260	11800	12260.09	1.17	0	-38289	12360	12080	11840	11560	11320	12220	11700	60	3540	500	7780	10	1	12000000	1428	71.26	7.57	12	5.14	167.00	1573.00	16380	20250106	-27.35	4800	20240805	147.92	16380	-27.35	20250106	9710	22.55	20250114	16380	-27.35	20250106	4800	147.92	20240805	3.25	N	115500	500	60 억		140872	N	N	0	N	00	N
29	20250325	130819	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11930	130	2	1.10	7008464940	570089	209.83	12460	12600	11860	15340	8260	11800	12293.64	1.17	0	-34716	12360	12080	11840	11560	11320	12220	11700	60	3540	500	7780	10	1	12000000	1432	71.44	7.58	12	4.75	167.00	1573.00	16380	20250106	-27.17	4800	20240805	148.54	16380	-27.17	20250106	9710	22.86	20250114	16380	-27.17	20250106	4800	148.54	20240805	3.25	N	115500	500	60 억		140872	N	N	0	N	00	N
30	20250325	120820	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12020	220	2	1.86	6710923190	545315	200.71	12460	12600	11860	15340	8260	11800	12306.51	1.17	0	-32678	12360	12080	11840	11560	11320	12220	11700	60	3540	500	7780	10	1	12000000	1442	71.98	7.64	12	4.54	167.00	1573.00	16380	20250106	-26.62	4800	20240805	150.42	16380	-26.62	20250106	9710	23.79	20250114	16380	-26.62	20250106	4800	150.42	20240805	3.25	N	115500	500	60 억		140872	N	N	0	N	00	N
31	20250325	110818	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12060	260	2	2.20	6111332400	495265	182.29	12460	12600	12030	15340	8260	11800	12339.53	1.17	0	-30399	12360	12080	11840	11560	11320	12220	11700	60	3540	500	7780	10	1	12000000	1447	72.22	7.67	12	4.13	167.00	1573.00	16380	20250106	-26.37	4800	20240805	151.25	16380	-26.37	20250106	9710	24.20	20250114	16380	-26.37	20250106	4800	151.25	20240805	3.25	N	115500	500	60 억		140872	N	N	0	N	00	N
32	20250325	100828	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12280	480	2	4.07	4906323485	396626	145.99	12460	12600	12210	15340	8260	11800	12370.16	1.17	0	-16836	12360	12080	11840	11560	11320	12220	11700	60	3540	500	7780	10	1	12000000	1474	73.53	7.81	12	3.31	167.00	1573.00	16380	20250106	-25.03	4800	20240805	155.83	16380	-25.03	20250106	9710	26.47	20250114	16380	-25.03	20250106	4800	155.83	20240805	3.25	N	115500	500	60 억		140872	N	N	0	N	00	N
33	20250325	090826	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12260	460	2	3.90	2071971805	167592	61.69	12460	12490	12210	15340	8260	11800	12363.21	1.17	0	-19293	12360	12080	11840	11560	11320	12220	11700	60	3540	500	7780	10	1	12000000	1471	73.41	7.79	12	1.40	167.00	1573.00	16380	20250106	-25.15	4800	20240805	155.42	16380	-25.15	20250106	9710	26.26	20250114	16380	-25.15	20250106	4800	155.42	20240805	3.25	N	115500	500	60 억		140872	N	N	0	N	00	N
34	20250324	160817	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11800	100	2	0.85	3027202380	254184	64.78	11700	12120	11600	15210	8190	11700	11910.24	1.22	0	-7193	12260	11980	11720	11440	11180	12120	11580	60	3510	500	7720	10	1	12000000	1416	51.08	7.29	12	2.12	231.00	1619.00	16380	20250106	-27.96	4800	20240805	145.83	16380	-27.96	20250106	9710	21.52	20250114	16380	-27.96	20250106	4800	145.83	20240805	3.22	N	115500	500	60 억		146882	N	N	0	N	00	N
35	20250324	150822	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11810	110	2	0.94	2821766040	236769	60.34	11700	12120	11600	15210	8190	11700	11918.27	1.22	0	-8181	12260	11980	11720	11440	11180	12120	11580	60	3510	500	7720	10	1	12000000	1417	51.13	7.29	12	1.97	231.00	1619.00	16380	20250106	-27.90	4800	20240805	146.04	16380	-27.90	20250106	9710	21.63	20250114	16380	-27.90	20250106	4800	146.04	20240805	3.22	N	115500	500	60 억		146882	N	N	0	N	00	N
36	20250324	140823	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11870	170	2	1.45	2461798175	206265	52.57	11700	12120	11600	15210	8190	11700	11935.70	1.22	0	-13830	12260	11980	11720	11440	11180	12120	11580	60	3510	500	7720	10	1	12000000	1424	51.39	7.33	12	1.72	231.00	1619.00	16380	20250106	-27.53	4800	20240805	147.29	16380	-27.53	20250106	9710	22.25	20250114	16380	-27.53	20250106	4800	147.29	20240805	3.22	N	115500	500	60 억		146882	N	N	0	N	00	N
37	20250324	130822	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11940	240	2	2.05	2296697965	192385	49.03	11700	12120	11600	15210	8190	11700	11938.66	1.22	0	-8233	12260	11980	11720	11440	11180	12120	11580	60	3510	500	7720	10	1	12000000	1433	51.69	7.37	12	1.60	231.00	1619.00	16380	20250106	-27.11	4800	20240805	148.75	16380	-27.11	20250106	9710	22.97	20250114	16380	-27.11	20250106	4800	148.75	20240805	3.22	N	115500	500	60 억		146882	N	N	0	N	00	N
38	20250324	120822	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11910	210	2	1.79	2146618065	179787	45.82	11700	12120	11600	15210	8190	11700	11940.46	1.22	0	-5867	12260	11980	11720	11440	11180	12120	11580	60	3510	500	7720	10	1	12000000	1429	51.56	7.36	12	1.50	231.00	1619.00	16380	20250106	-27.29	4800	20240805	148.12	16380	-27.29	20250106	9710	22.66	20250114	16380	-27.29	20250106	4800	148.12	20240805	3.22	N	115500	500	60 억		146882	N	N	0	N	00	N
39	20250324	110821	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11920	220	2	1.88	1507284615	126426	32.22	11700	12100	11600	15210	8190	11700	11923.16	1.22	0	-7328	12260	11980	11720	11440	11180	12120	11580	60	3510	500	7720	10	1	12000000	1430	51.60	7.36	12	1.05	231.00	1619.00	16380	20250106	-27.23	4800	20240805	148.33	16380	-27.23	20250106	9710	22.76	20250114	16380	-27.23	20250106	4800	148.33	20240805	3.22	N	115500	500	60 억		146882	N	N	0	N	00	N
40	20250324	100818	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11980	280	2	2.39	1124062460	94323	24.04	11700	12100	11600	15210	8190	11700	11918.34	1.22	0	-4723	12260	11980	11720	11440	11180	12120	11580	60	3510	500	7720	10	1	12000000	1438	51.86	7.40	12	0.79	231.00	1619.00	16380	20250106	-26.86	4800	20240805	149.58	16380	-26.86	20250106	9710	23.38	20250114	16380	-26.86	20250106	4800	149.58	20240805	3.22	N	115500	500	60 억		146882	N	N	0	N	00	N
41	20250324	090821	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11830	130	2	1.11	217061040	18558	4.73	11700	11830	11600	15210	8190	11700	11696.26	1.22	0	-5111	12260	11980	11720	11440	11180	12120	11580	60	3510	500	7720	10	1	12000000	1420	51.21	7.31	12	0.15	231.00	1619.00	16380	20250106	-27.78	4800	20240805	146.46	16380	-27.78	20250106	9710	21.83	20250114	16380	-27.78	20250106	4800	146.46	20240805	3.22	N	115500	500	60 억		146882	N	N	0	N	00	N
42	20250321	160835	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11700	-460	5	-3.78	4439687830	379143	64.46	11500	12000	11460	15800	8520	12160	11709.07	0.82	0	46615	12906	12532	12336	11962	11766	12435	11865	60	3640	500	8020	10	1	12000000	1404	50.65	7.23	12	3.16	231.00	1619.00	16380	20250106	-28.57	4800	20240805	143.75	16380	-28.57	20250106	9710	20.49	20250114	16380	-28.57	20250106	4800	143.75	20240805	2.94	N	115500	500	60 억		98381	N	N	0	N	00	N
43	20250321	150820	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11700	-460	5	-3.78	4206833480	359268	61.08	11500	12000	11460	15800	8520	12160	11708.65	0.82	0	46170	12906	12532	12336	11962	11766	12435	11865	60	3640	500	8020	10	1	12000000	1404	50.65	7.23	12	2.99	231.00	1619.00	16380	20250106	-28.57	4800	20240805	143.75	16380	-28.57	20250106	9710	20.49	20250114	16380	-28.57	20250106	4800	143.75	20240805	2.94	N	115500	500	60 억		98381	N	N	0	N	00	N
44	20250321	140820	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11800	-360	5	-2.96	3635115830	310498	52.79	11500	12000	11460	15800	8520	12160	11706.44	0.82	0	35771	12906	12532	12336	11962	11766	12435	11865	60	3640	500	8020	10	1	12000000	1416	51.08	7.29	12	2.59	231.00	1619.00	16380	20250106	-27.96	4800	20240805	145.83	16380	-27.96	20250106	9710	21.52	20250114	16380	-27.96	20250106	4800	145.83	20240805	2.94	N	115500	500	60 억		98381	N	N	0	N	00	N
45	20250321	130821	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11860	-300	5	-2.47	3217707440	275144	46.78	11500	12000	11460	15800	8520	12160	11693.55	0.82	0	22691	12906	12532	12336	11962	11766	12435	11865	60	3640	500	8020	10	1	12000000	1423	51.34	7.33	12	2.29	231.00	1619.00	16380	20250106	-27.59	4800	20240805	147.08	16380	-27.59	20250106	9710	22.14	20250114	16380	-27.59	20250106	4800	147.08	20240805	2.94	N	115500	500	60 억		98381	N	N	0	N	00	N
46	20250321	120822	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11940	-220	5	-1.81	2958430830	253422	43.09	11500	11950	11460	15800	8520	12160	11672.70	0.82	0	22119	12906	12532	12336	11962	11766	12435	11865	60	3640	500	8020	10	1	12000000	1433	51.69	7.37	12	2.11	231.00	1619.00	16380	20250106	-27.11	4800	20240805	148.75	16380	-27.11	20250106	9710	22.97	20250114	16380	-27.11	20250106	4800	148.75	20240805	2.94	N	115500	500	60 억		98381	N	N	0	N	00	N
47	20250321	110821	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11860	-300	5	-2.47	2702936625	231923	39.43	11500	11880	11460	15800	8520	12160	11653.06	0.82	0	24817	12906	12532	12336	11962	11766	12435	11865	60	3640	500	8020	10	1	12000000	1423	51.34	7.33	12	1.93	231.00	1619.00	16380	20250106	-27.59	4800	20240805	147.08	16380	-27.59	20250106	9710	22.14	20250114	16380	-27.59	20250106	4800	147.08	20240805	2.94	N	115500	500	60 억		98381	N	N	0	N	00	N
48	20250321	100822	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11770	-390	5	-3.21	2311413455	198750	33.79	11500	11880	11460	15800	8520	12160	11628.04	0.82	0	17115	12906	12532	12336	11962	11766	12435	11865	60	3640	500	8020	10	1	12000000	1412	50.95	7.27	12	1.66	231.00	1619.00	16380	20250106	-28.14	4800	20240805	145.21	16380	-28.14	20250106	9710	21.22	20250114	16380	-28.14	20250106	4800	145.21	20240805	2.94	N	115500	500	60 억		98381	N	N	0	N	00	N
49	20250321	090826	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11600	-560	5	-4.61	953854570	82659	14.05	11500	11670	11460	15800	8520	12160	11534.79	0.82	0	16938	12906	12532	12336	11962	11766	12435	11865	60	3640	500	8020	10	1	12000000	1392	50.22	7.16	12	0.69	231.00	1619.00	16380	20250106	-29.18	4800	20240805	141.67	16380	-29.18	20250106	9710	19.46	20250114	16380	-29.18	20250106	4800	141.67	20240805	2.94	N	115500	500	60 억		98381	N	N	0	N	00	N
50	20250320	161304	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12160	-690	5	-5.37	6913321685	558336	41.97	12710	12710	12140	16700	9000	12850	12376.66	0.67	0	15392	13643	13246	12853	12456	12063	13445	12655	60	3850	500	8480	10	1	12000000	1459	52.64	7.51	12	4.65	231.00	1619.00	16380	20250106	-25.76	4800	20240805	153.33	16380	-25.76	20250106	9710	25.23	20250114	16380	-25.76	20250106	4800	153.33	20240805	3.37	N	115500	500	60 억		80777	N	N	0	N	00	N
51	20250320	150819	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12170	-680	5	-5.29	6495037860	524066	39.39	12710	12710	12140	16700	9000	12850	12387.82	0.67	0	10161	13643	13246	12853	12456	12063	13445	12655	60	3850	500	8480	10	1	12000000	1460	52.68	7.52	12	4.37	231.00	1619.00	16380	20250106	-25.70	4800	20240805	153.54	16380	-25.70	20250106	9710	25.33	20250114	16380	-25.70	20250106	4800	153.54	20240805	3.37	N	115500	500	60 억		80777	N	N	0	N	00	N
52	20250320	140822	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12240	-610	5	-4.75	5970660315	481113	36.16	12710	12710	12140	16700	9000	12850	12404.08	0.67	0	6391	13643	13246	12853	12456	12063	13445	12655	60	3850	500	8480	10	1	12000000	1469	52.99	7.56	12	4.01	231.00	1619.00	16380	20250106	-25.27	4800	20240805	155.00	16380	-25.27	20250106	9710	26.06	20250114	16380	-25.27	20250106	4800	155.00	20240805	3.37	N	115500	500	60 억		80777	N	N	0	N	00	N
53	20250320	130821	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12350	-500	5	-3.89	4997934005	401471	30.18	12710	12710	12240	16700	9000	12850	12442.46	0.67	0	1421	13643	13246	12853	12456	12063	13445	12655	60	3850	500	8480	10	1	12000000	1482	53.46	7.63	12	3.35	231.00	1619.00	16380	20250106	-24.60	4800	20240805	157.29	16380	-24.60	20250106	9710	27.19	20250114	16380	-24.60	20250106	4800	157.29	20240805	3.37	N	115500	500	60 억		80777	N	N	0	N	00	N
54	20250320	120819	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12410	-440	5	-3.42	4662889125	374389	28.14	12710	12710	12240	16700	9000	12850	12447.68	0.67	0	2676	13643	13246	12853	12456	12063	13445	12655	60	3850	500	8480	10	1	12000000	1489	53.72	7.67	12	3.12	231.00	1619.00	16380	20250106	-24.24	4800	20240805	158.54	16380	-24.24	20250106	9710	27.81	20250114	16380	-24.24	20250106	4800	158.54	20240805	3.37	N	115500	500	60 억		80777	N	N	0	N	00	N
55	20250320	110820	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12300	-550	5	-4.28	4284735035	343799	25.84	12710	12710	12240	16700	9000	12850	12455.45	0.67	0	-1616	13643	13246	12853	12456	12063	13445	12655	60	3850	500	8480	10	1	12000000	1476	53.25	7.60	12	2.86	231.00	1619.00	16380	20250106	-24.91	4800	20240805	156.25	16380	-24.91	20250106	9710	26.67	20250114	16380	-24.91	20250106	4800	156.25	20240805	3.37	N	115500	500	60 억		80777	N	N	0	N	00	N
56	20250320	100818	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12340	-510	5	-3.97	3466108935	277268	20.84	12710	12710	12320	16700	9000	12850	12492.56	0.67	0	2496	13643	13246	12853	12456	12063	13445	12655	60	3850	500	8480	10	1	12000000	1481	53.42	7.62	12	2.31	231.00	1619.00	16380	20250106	-24.66	4800	20240805	157.08	16380	-24.66	20250106	9710	27.09	20250114	16380	-24.66	20250106	4800	157.08	20240805	3.37	N	115500	500	60 억		80777	N	N	0	N	00	N
57	20250320	090822	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12570	-280	5	-2.18	1205172155	95482	7.18	12710	12710	12510	16700	9000	12850	12605.33	0.67	0	4197	13643	13246	12853	12456	12063	13445	12655	60	3850	500	8480	10	1	12000000	1508	54.42	7.76	12	0.80	231.00	1619.00	16380	20250106	-23.26	4800	20240805	161.88	16380	-23.26	20250106	9710	29.45	20250114	16380	-23.26	20250106	4800	161.88	20240805	3.37	N	115500	500	60 억		80777	N	N	0	N	00	N
58	20250319	160816	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12850	-200	5	-1.53	16621208540	1288598	14.77	12630	13250	12460	16960	9140	13050	12898.85	0.66	0	-8588	15143	14096	13503	12456	11863	14620	12980	60	3910	500	8610	10	1	12000000	1542	55.63	7.94	12	10.74	231.00	1619.00	16380	20250106	-21.55	4800	20240805	167.71	16380	-21.55	20250106	9710	32.34	20250114	16380	-21.55	20250106	4800	167.71	20240805	3.12	N	115500	500	60 억		79215	N	N	0	N	00	N
59	20250319	150817	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12990	-60	5	-0.46	15636895830	1212535	13.89	12630	13250	12460	16960	9140	13050	12896.01	0.66	0	-2259	15143	14096	13503	12456	11863	14620	12980	60	3910	500	8610	10	1	12000000	1559	56.23	8.02	12	10.10	231.00	1619.00	16380	20250106	-20.70	4800	20240805	170.62	16380	-20.70	20250106	9710	33.78	20250114	16380	-20.70	20250106	4800	170.62	20240805	3.12	N	115500	500	60 억		79215	N	N	0	N	00	N
60	20250319	140820	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12890	-160	5	-1.23	13361969685	1038131	11.90	12630	13250	12460	16960	9140	13050	12871.15	0.66	0	33382	15143	14096	13503	12456	11863	14620	12980	60	3910	500	8610	10	1	12000000	1547	55.80	7.96	12	8.65	231.00	1619.00	16380	20250106	-21.31	4800	20240805	168.54	16380	-21.31	20250106	9710	32.75	20250114	16380	-21.31	20250106	4800	168.54	20240805	3.12	N	115500	500	60 억		79215	N	N	0	N	00	N
61	20250319	130817	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12920	-130	5	-1.00	12670942355	984511	11.28	12630	13250	12460	16960	9140	13050	12870.26	0.66	0	37788	15143	14096	13503	12456	11863	14620	12980	60	3910	500	8610	10	1	12000000	1550	55.93	7.98	12	8.20	231.00	1619.00	16380	20250106	-21.12	4800	20240805	169.17	16380	-21.12	20250106	9710	33.06	20250114	16380	-21.12	20250106	4800	169.17	20240805	3.12	N	115500	500	60 억		79215	N	N	0	N	00	N
62	20250319	120817	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12920	-130	5	-1.00	12129547405	942639	10.80	12630	13250	12460	16960	9140	13050	12867.61	0.66	0	38673	15143	14096	13503	12456	11863	14620	12980	60	3910	500	8610	10	1	12000000	1550	55.93	7.98	12	7.86	231.00	1619.00	16380	20250106	-21.12	4800	20240805	169.17	16380	-21.12	20250106	9710	33.06	20250114	16380	-21.12	20250106	4800	169.17	20240805	3.12	N	115500	500	60 억		79215	N	N	0	N	00	N
63	20250319	110817	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12950	-100	5	-0.77	11363585310	883246	10.12	12630	13250	12460	16960	9140	13050	12865.67	0.66	0	35034	15143	14096	13503	12456	11863	14620	12980	60	3910	500	8610	10	1	12000000	1554	56.06	8.00	12	7.36	231.00	1619.00	16380	20250106	-20.94	4800	20240805	169.79	16380	-20.94	20250106	9710	33.37	20250114	16380	-20.94	20250106	4800	169.79	20240805	3.12	N	115500	500	60 억		79215	N	N	0	N	00	N
64	20250319	100818	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13120	70	2	0.54	6793268120	533982	6.12	12630	13130	12460	16960	9140	13050	12721.79	0.66	0	57199	15143	14096	13503	12456	11863	14620	12980	60	3910	500	8610	10	1	12000000	1574	56.80	8.10	12	4.45	231.00	1619.00	16380	20250106	-19.90	4800	20240805	173.33	16380	-19.90	20250106	9710	35.12	20250114	16380	-19.90	20250106	4800	173.33	20240805	3.12	N	115500	500	60 억		79215	N	N	0	N	00	N
65	20250319	090821	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12560	-490	5	-3.75	1747938810	138604	1.59	12630	12780	12520	16960	9140	13050	12610.45	0.66	0	11537	15143	14096	13503	12456	11863	14620	12980	60	3910	500	8610	10	1	12000000	1507	54.37	7.76	12	1.16	231.00	1619.00	16380	20250106	-23.32	4800	20240805	161.67	16380	-23.32	20250106	9710	29.35	20250114	16380	-23.32	20250106	4800	161.67	20240805	3.12	N	115500	500	60 억		79215	N	N	0	N	00	N
66	20250318	160813	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13050	520	2	4.15	119233135070	8687535	441.24	12950	14550	12910	16280	8780	12530	13724.89	0.43	0	31311	14016	13272	12896	12152	11776	13085	11965	60	3750	500	8260	10	1	12000000	1566	56.49	8.06	12	72.40	231.00	1619.00	16380	20250106	-20.33	4800	20240805	171.88	16380	-20.33	20250106	9710	34.40	20250114	16380	-20.33	20250106	4800	171.88	20240805	2.92	N	115500	500	60 억		51107	N	N	0	N	00	N
67	20250318	150817	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13010	480	2	3.83	117849672660	8581333	435.85	12950	14550	12910	16280	8780	12530	13733.27	0.43	0	17081	14016	13272	12896	12152	11776	13085	11965	60	3750	500	8260	10	1	12000000	1561	56.32	8.04	12	71.51	231.00	1619.00	16380	20250106	-20.57	4800	20240805	171.04	16380	-20.57	20250106	9710	33.99	20250114	16380	-20.57	20250106	4800	171.04	20240805	2.92	N	115500	500	60 억		51107	N	N	0	N	00	N
68	20250318	140815	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12990	460	2	3.67	116142615255	8449952	429.18	12950	14550	12910	16280	8780	12530	13744.77	0.43	0	7349	14016	13272	12896	12152	11776	13085	11965	60	3750	500	8260	10	1	12000000	1559	56.23	8.02	12	70.42	231.00	1619.00	16380	20250106	-20.70	4800	20240805	170.62	16380	-20.70	20250106	9710	33.78	20250114	16380	-20.70	20250106	4800	170.62	20240805	2.92	N	115500	500	60 억		51107	N	N	0	N	00	N
69	20250318	130814	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13040	510	2	4.07	113804769690	8270642	420.07	12950	14550	12910	16280	8780	12530	13760.09	0.43	0	-1374	14016	13272	12896	12152	11776	13085	11965	60	3750	500	8260	10	1	12000000	1565	56.45	8.05	12	68.92	231.00	1619.00	16380	20250106	-20.39	4800	20240805	171.67	16380	-20.39	20250106	9710	34.29	20250114	16380	-20.39	20250106	4800	171.67	20240805	2.92	N	115500	500	60 억		51107	N	N	0	N	00	N
70	20250318	120815	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13210	680	2	5.43	109566951970	7947936	403.68	12950	14550	12910	16280	8780	12530	13785.59	0.43	0	4020	14016	13272	12896	12152	11776	13085	11965	60	3750	500	8260	10	1	12000000	1585	57.19	8.16	12	66.23	231.00	1619.00	16380	20250106	-19.35	4800	20240805	175.21	16380	-19.35	20250106	9710	36.05	20250114	16380	-19.35	20250106	4800	175.21	20240805	2.92	N	115500	500	60 억		51107	N	N	0	N	00	N
71	20250318	110813	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13570	1040	2	8.30	96124554805	6957916	353.40	12950	14550	12910	16280	8780	12530	13815.14	0.43	0	-544	14016	13272	12896	12152	11776	13085	11965	60	3750	500	8260	10	1	12000000	1628	58.74	8.38	12	57.98	231.00	1619.00	16380	20250106	-17.16	4800	20240805	182.71	16380	-17.16	20250106	9710	39.75	20250114	16380	-17.16	20250106	4800	182.71	20240805	2.92	N	115500	500	60 억		51107	N	N	0	N	00	N
72	20250318	100816	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13390	860	2	6.86	84305364465	6082387	308.93	12950	14550	12910	16280	8780	12530	13860.58	0.43	0	4744	14016	13272	12896	12152	11776	13085	11965	60	3750	500	8260	10	1	12000000	1607	57.97	8.27	12	50.69	231.00	1619.00	16380	20250106	-18.25	4800	20240805	178.96	16380	-18.25	20250106	9710	37.90	20250114	16380	-18.25	20250106	4800	178.96	20240805	2.92	N	115500	500	60 억		51107	N	N	0	N	00	N
73	20250318	090818	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13760	1230	2	9.82	16681055110	1247445	63.36	12950	13790	12910	16280	8780	12530	13372.20	0.43	0	50294	14016	13272	12896	12152	11776	13085	11965	60	3750	500	8260	10	1	12000000	1651	59.57	8.50	12	10.40	231.00	1619.00	16380	20250106	-16.00	4800	20240805	186.67	16380	-16.00	20250106	9710	41.71	20250114	16380	-16.00	20250106	4800	186.67	20240805	2.92	N	115500	500	60 억		51107	N	N	0	N	00	N
74	20250317	160812	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12530	70	2	0.56	24946998035	1908263	172.07	13640	13640	12520	16190	8730	12460	13074.22	1.52	0	-140342	12953	12706	12443	12196	11933	12575	12065	60	3730	500	8220	10	1	12000000	1504	54.24	7.74	12	15.90	231.00	1619.00	16380	20250106	-23.50	4800	20240805	161.04	16380	-23.50	20250106	9710	29.04	20250114	16380	-23.50	20250106	4800	161.04	20240805	2.92	N	115500	500	60 억		182103	N	N	0	N	00	N
75	20250317	150812	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12690	230	2	1.85	24092827010	1840330	165.94	13640	13640	12520	16190	8730	12460	13091.61	1.52	0	-156164	12953	12706	12443	12196	11933	12575	12065	60	3730	500	8220	10	1	12000000	1523	54.94	7.84	12	15.34	231.00	1619.00	16380	20250106	-22.53	4800	20240805	164.38	16380	-22.53	20250106	9710	30.69	20250114	16380	-22.53	20250106	4800	164.38	20240805	2.92	N	115500	500	60 억		182103	N	N	0	N	00	N
76	20250317	140813	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12710	250	2	2.01	23086124600	1760948	158.78	13640	13640	12520	16190	8730	12460	13110.09	1.52	0	-164214	12953	12706	12443	12196	11933	12575	12065	60	3730	500	8220	10	1	12000000	1525	55.02	7.85	12	14.67	231.00	1619.00	16380	20250106	-22.41	4800	20240805	164.79	16380	-22.41	20250106	9710	30.90	20250114	16380	-22.41	20250106	4800	164.79	20240805	2.92	N	115500	500	60 억		182103	N	N	0	N	00	N
77	20250317	130812	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12620	160	2	1.28	22169508105	1688358	152.24	13640	13640	12610	16190	8730	12460	13130.84	1.52	0	-165939	12953	12706	12443	12196	11933	12575	12065	60	3730	500	8220	10	1	12000000	1514	54.63	7.79	12	14.07	231.00	1619.00	16380	20250106	-22.95	4800	20240805	162.92	16380	-22.95	20250106	9710	29.97	20250114	16380	-22.95	20250106	4800	162.92	20240805	2.92	N	115500	500	60 억		182103	N	N	0	N	00	N
78	20250317	120812	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12640	180	2	1.44	21612993170	1644357	148.27	13640	13640	12610	16190	8730	12460	13143.77	1.52	0	-163238	12953	12706	12443	12196	11933	12575	12065	60	3730	500	8220	10	1	12000000	1517	54.72	7.81	12	13.70	231.00	1619.00	16380	20250106	-22.83	4800	20240805	163.33	16380	-22.83	20250106	9710	30.18	20250114	16380	-22.83	20250106	4800	163.33	20240805	2.92	N	115500	500	60 억		182103	N	N	0	N	00	N
79	20250317	110813	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12770	310	2	2.49	20446114415	1552334	139.97	13640	13640	12650	16190	8730	12460	13171.25	1.52	0	-164409	12953	12706	12443	12196	11933	12575	12065	60	3730	500	8220	10	1	12000000	1532	55.28	7.89	12	12.94	231.00	1619.00	16380	20250106	-22.04	4800	20240805	166.04	16380	-22.04	20250106	9710	31.51	20250114	16380	-22.04	20250106	4800	166.04	20240805	2.92	N	115500	500	60 억		182103	N	N	0	N	00	N
80	20250317	100812	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12910	450	2	3.61	18286612260	1383106	124.71	13640	13640	12860	16190	8730	12460	13221.46	1.52	0	-170103	12953	12706	12443	12196	11933	12575	12065	60	3730	500	8220	10	1	12000000	1549	55.89	7.97	12	11.53	231.00	1619.00	16380	20250106	-21.18	4800	20240805	168.96	16380	-21.18	20250106	9710	32.96	20250114	16380	-21.18	20250106	4800	168.96	20240805	2.92	N	115500	500	60 억		182103	N	N	0	N	00	N
81	20250317	090814	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12900	440	2	3.53	8511272785	638643	57.59	13640	13640	12890	16190	8730	12460	13327.24	1.52	0	-112109	12953	12706	12443	12196	11933	12575	12065	60	3730	500	8220	10	1	12000000	1548	55.84	7.97	12	5.32	231.00	1619.00	16380	20250106	-21.25	4800	20240805	168.75	16380	-21.25	20250106	9710	32.85	20250114	16380	-21.25	20250106	4800	168.75	20240805	2.92	N	115500	500	60 억		182103	N	N	0	N	00	N
82	20250314	160809	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12460	10	2	0.08	13332353145	1075779	10.47	12670	12690	12180	16180	8720	12450	12392.99	1.43	0	-9616	14650	13550	12400	11300	10150	14100	11850	60	3730	500	8210	10	1	12000000	1495	53.94	7.70	12	8.96	231.00	1619.00	16380	20250106	-23.93	4800	20240805	159.58	16380	-23.93	20250106	9710	28.32	20250114	16380	-23.93	20250106	4800	159.58	20240805	2.91	N	115500	500	60 억		171199	N	N	0	N	00	N
83	20250314	150815	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12360	-90	5	-0.72	12118278285	977979	9.52	12670	12690	12180	16180	8720	12450	12391.12	1.43	0	8621	14650	13550	12400	11300	10150	14100	11850	60	3730	500	8210	10	1	12000000	1483	53.51	7.63	12	8.15	231.00	1619.00	16380	20250106	-24.54	4800	20240805	157.50	16380	-24.54	20250106	9710	27.29	20250114	16380	-24.54	20250106	4800	157.50	20240805	2.91	N	115500	500	60 억		171199	N	N	0	N	00	N
84	20250314	140810	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12390	-60	5	-0.48	10723032940	865786	8.43	12670	12690	12180	16180	8720	12450	12385.28	1.43	0	32990	14650	13550	12400	11300	10150	14100	11850	60	3730	500	8210	10	1	12000000	1487	53.64	7.65	12	7.21	231.00	1619.00	16380	20250106	-24.36	4800	20240805	158.12	16380	-24.36	20250106	9710	27.60	20250114	16380	-24.36	20250106	4800	158.12	20240805	2.91	N	115500	500	60 억		171199	N	N	0	N	00	N
85	20250314	130809	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12370	-80	5	-0.64	9930638305	801960	7.80	12670	12690	12180	16180	8720	12450	12382.92	1.43	0	46878	14650	13550	12400	11300	10150	14100	11850	60	3730	500	8210	10	1	12000000	1484	53.55	7.64	12	6.68	231.00	1619.00	16380	20250106	-24.48	4800	20240805	157.71	16380	-24.48	20250106	9710	27.39	20250114	16380	-24.48	20250106	4800	157.71	20240805	2.91	N	115500	500	60 억		171199	N	N	0	N	00	N
86	20250314	120812	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12310	-140	5	-1.12	8903043020	719084	7.00	12670	12690	12180	16180	8720	12450	12381.05	1.43	0	63880	14650	13550	12400	11300	10150	14100	11850	60	3730	500	8210	10	1	12000000	1477	53.29	7.60	12	5.99	231.00	1619.00	16380	20250106	-24.85	4800	20240805	156.46	16380	-24.85	20250106	9710	26.78	20250114	16380	-24.85	20250106	4800	156.46	20240805	2.91	N	115500	500	60 억		171199	N	N	0	N	00	N
87	20250314	110810	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12300	-150	5	-1.20	8236275255	664870	6.47	12670	12690	12180	16180	8720	12450	12387.76	1.43	0	60930	14650	13550	12400	11300	10150	14100	11850	60	3730	500	8210	10	1	12000000	1476	53.25	7.60	12	5.54	231.00	1619.00	16380	20250106	-24.91	4800	20240805	156.25	16380	-24.91	20250106	9710	26.67	20250114	16380	-24.91	20250106	4800	156.25	20240805	2.91	N	115500	500	60 억		171199	N	N	0	N	00	N
88	20250314	100810	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12410	-40	5	-0.32	6789044435	547105	5.32	12670	12690	12200	16180	8720	12450	12409.00	1.43	0	46655	14650	13550	12400	11300	10150	14100	11850	60	3730	500	8210	10	1	12000000	1489	53.72	7.67	12	4.56	231.00	1619.00	16380	20250106	-24.24	4800	20240805	158.54	16380	-24.24	20250106	9710	27.81	20250114	16380	-24.24	20250106	4800	158.54	20240805	2.91	N	115500	500	60 억		171199	N	N	0	N	00	N
89	20250314	090814	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12420	-30	5	-0.24	2796993645	224039	2.18	12670	12690	12200	16180	8720	12450	12484.47	1.43	0	7510	14650	13550	12400	11300	10150	14100	11850	60	3730	500	8210	10	1	12000000	1490	53.77	7.67	12	1.87	231.00	1619.00	16380	20250106	-24.18	4800	20240805	158.75	16380	-24.18	20250106	9710	27.91	20250114	16380	-24.18	20250106	4800	158.75	20240805	2.91	N	115500	500	60 억		171199	N	N	0	N	00	N
90	20250313	160805	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12450	1820	2	17.12	128694560630	10153941	5553.52	11570	13500	11250	13810	7450	10630	12674.45	0.16	0	179238	11270	10950	10780	10460	10290	10865	10375	60	3180	500	7010	10	1	12000000	1494	53.90	7.69	12	84.62	231.00	1619.00	16380	20250106	-23.99	4800	20240805	159.38	16380	-23.99	20250106	9710	28.22	20250114	16380	-23.99	20250106	4800	159.38	20240805	2.90	N	115500	500	60 억		19071	N	N	0	N	00	N
91	20250313	150805	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12540	1910	2	17.97	126589480850	9986068	5461.70	11570	13500	11250	13810	7450	10630	12676.61	0.16	0	165254	11270	10950	10780	10460	10290	10865	10375	60	3180	500	7010	10	1	12000000	1505	54.29	7.75	12	83.22	231.00	1619.00	16380	20250106	-23.44	4800	20240805	161.25	16380	-23.44	20250106	9710	29.15	20250114	16380	-23.44	20250106	4800	161.25	20240805	2.90	N	115500	500	60 억		19071	N	N	0	N	00	N
92	20250313	140805	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12620	1990	2	18.72	118229716535	9323639	5099.40	11570	13500	11250	13810	7450	10630	12680.64	0.16	0	155248	11270	10950	10780	10460	10290	10865	10375	60	3180	500	7010	10	1	12000000	1514	54.63	7.79	12	77.70	231.00	1619.00	16380	20250106	-22.95	4800	20240805	162.92	16380	-22.95	20250106	9710	29.97	20250114	16380	-22.95	20250106	4800	162.92	20240805	2.90	N	115500	500	60 억		19071	N	N	0	N	00	N
93	20250313	130806	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13110	2480	2	23.33	105452722095	8342880	4562.99	11570	13500	11250	13810	7450	10630	12639.85	0.16	0	209610	11270	10950	10780	10460	10290	10865	10375	60	3180	500	7010	10	1	12000000	1573	56.75	8.10	12	69.52	231.00	1619.00	16380	20250106	-19.96	4800	20240805	173.12	16380	-19.96	20250106	9710	35.02	20250114	16380	-19.96	20250106	4800	173.12	20240805	2.90	N	115500	500	60 억		19071	N	N	0	N	00	N
94	20250313	120805	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13230	2600	2	24.46	95526993475	7589307	4150.84	11570	13500	11250	13810	7450	10630	12587.05	0.16	0	206481	11270	10950	10780	10460	10290	10865	10375	60	3180	500	7010	10	1	12000000	1588	57.27	8.17	12	63.24	231.00	1619.00	16380	20250106	-19.23	4800	20240805	175.62	16380	-19.23	20250106	9710	36.25	20250114	16380	-19.23	20250106	4800	175.62	20240805	2.90	N	115500	500	60 억		19071	N	N	0	N	00	N
95	20250313	110806	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12570	1940	2	18.25	71620916550	5774131	3158.06	11570	13010	11250	13810	7450	10630	12403.76	0.16	0	80284	11270	10950	10780	10460	10290	10865	10375	60	3180	500	7010	10	1	12000000	1508	54.42	7.76	12	48.12	231.00	1619.00	16380	20250106	-23.26	4800	20240805	161.88	16380	-23.26	20250106	9710	29.45	20250114	16380	-23.26	20250106	4800	161.88	20240805	2.90	N	115500	500	60 억		19071	N	N	0	N	00	N
96	20250313	100804	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12190	1560	2	14.68	46413662770	3801157	2078.98	11570	12720	11250	13810	7450	10630	12210.40	0.16	0	41682	11270	10950	10780	10460	10290	10865	10375	60	3180	500	7010	10	1	12000000	1463	52.77	7.53	12	31.68	231.00	1619.00	16380	20250106	-25.58	4800	20240805	153.96	16380	-25.58	20250106	9710	25.54	20250114	16380	-25.58	20250106	4800	153.96	20240805	2.90	N	115500	500	60 억		19071	N	N	0	N	00	N
97	20250313	090807	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11350	720	2	6.77	2485001605	215804	118.03	11570	11700	11300	13810	7450	10630	11515.09	0.16	0	-137	11270	10950	10780	10460	10290	10865	10375	60	3180	500	7010	10	1	12000000	1362	49.13	7.01	12	1.80	231.00	1619.00	16380	20250106	-30.71	4800	20240805	136.46	16380	-30.71	20250106	9710	16.89	20250114	16380	-30.71	20250106	4800	136.46	20240805	2.90	N	115500	500	60 억		19071	N	N	0	N	00	N
98	20250312	160800	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10630	40	2	0.38	1963403835	181277	102.22	10730	11100	10610	13760	7420	10590	10831.72	0.28	0	-14855	10930	10760	10430	10260	9930	10845	10345	60	3170	500	6980	10	1	12000000	1276	46.02	6.57	12	1.51	231.00	1619.00	16380	20250106	-35.10	4800	20240805	121.46	16380	-35.10	20250106	9710	9.47	20250114	16380	-35.10	20250106	4800	121.46	20240805	2.84	N	115500	500	60 억		33841	N	N	0	N	00	N
99	20250312	150802	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10610	20	2	0.19	1864967225	172020	97.00	10730	11100	10610	13760	7420	10590	10842.17	0.28	0	-14651	10930	10760	10430	10260	9930	10845	10345	60	3170	500	6980	10	1	12000000	1273	45.93	6.55	12	1.43	231.00	1619.00	16380	20250106	-35.23	4800	20240805	121.04	16380	-35.23	20250106	9710	9.27	20250114	16380	-35.23	20250106	4800	121.04	20240805	2.84	N	115500	500	60 억		33841	N	N	0	N	00	N
100	20250312	140800	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10690	100	2	0.94	1703135110	156825	88.43	10730	11100	10630	13760	7420	10590	10860.80	0.28	0	-14680	10930	10760	10430	10260	9930	10845	10345	60	3170	500	6980	10	1	12000000	1283	46.28	6.60	12	1.31	231.00	1619.00	16380	20250106	-34.74	4800	20240805	122.71	16380	-34.74	20250106	9710	10.09	20250114	16380	-34.74	20250106	4800	122.71	20240805	2.84	N	115500	500	60 억		33841	N	N	0	N	00	N
101	20250312	130800	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10700	110	2	1.04	1619467520	148995	84.02	10730	11100	10630	13760	7420	10590	10870.04	0.28	0	-15567	10930	10760	10430	10260	9930	10845	10345	60	3170	500	6980	10	1	12000000	1284	46.32	6.61	12	1.24	231.00	1619.00	16380	20250106	-34.68	4800	20240805	122.92	16380	-34.68	20250106	9710	10.20	20250114	16380	-34.68	20250106	4800	122.92	20240805	2.84	N	115500	500	60 억		33841	N	N	0	N	00	N
102	20250312	120802	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10730	140	2	1.32	1538524180	141433	79.75	10730	11100	10630	13760	7420	10590	10878.94	0.28	0	-14450	10930	10760	10430	10260	9930	10845	10345	60	3170	500	6980	10	1	12000000	1288	46.45	6.63	12	1.18	231.00	1619.00	16380	20250106	-34.49	4800	20240805	123.54	16380	-34.49	20250106	9710	10.50	20250114	16380	-34.49	20250106	4800	123.54	20240805	2.84	N	115500	500	60 억		33841	N	N	0	N	00	N
103	20250312	110757	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10760	170	2	1.61	1421581125	130558	73.62	10730	11100	10630	13760	7420	10590	10889.43	0.28	0	-9880	10930	10760	10430	10260	9930	10845	10345	60	3170	500	6980	10	1	12000000	1291	46.58	6.65	12	1.09	231.00	1619.00	16380	20250106	-34.31	4800	20240805	124.17	16380	-34.31	20250106	9710	10.81	20250114	16380	-34.31	20250106	4800	124.17	20240805	2.84	N	115500	500	60 억		33841	N	N	0	N	00	N
104	20250312	100758	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10830	240	2	2.27	1187452550	108855	61.38	10730	11100	10630	13760	7420	10590	10909.76	0.28	0	-5402	10930	10760	10430	10260	9930	10845	10345	60	3170	500	6980	10	1	12000000	1300	46.88	6.69	12	0.91	231.00	1619.00	16380	20250106	-33.88	4800	20240805	125.62	16380	-33.88	20250106	9710	11.53	20250114	16380	-33.88	20250106	4800	125.62	20240805	2.84	N	115500	500	60 억		33841	N	N	0	N	00	N
105	20250312	090804	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10900	310	2	2.93	191890045	17843	10.06	10730	10900	10630	13760	7420	10590	10758.18	0.28	0	1854	10930	10760	10430	10260	9930	10845	10345	60	3170	500	6980	10	1	12000000	1308	47.19	6.73	12	0.15	231.00	1619.00	16380	20250106	-33.46	4800	20240805	127.08	16380	-33.46	20250106	9710	12.26	20250114	16380	-33.46	20250106	4800	127.08	20240805	2.84	N	115500	500	60 억		33841	N	N	0	N	00	N
106	20250311	160754	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10590	-500	5	-4.51	1829223995	175420	123.16	10500	10600	10100	14410	7770	11090	10427.31	0.27	0	1198	11336	11212	11016	10892	10696	11275	10955	60	3320	500	7310	10	1	12000000	1271	45.84	6.54	12	1.46	231.00	1619.00	16380	20250106	-35.35	4800	20240805	120.62	16380	-35.35	20250106	9710	9.06	20250114	16380	-35.35	20250106	4800	120.62	20240805	2.81	N	115500	500	60 억		32582	N	N	0	N	00	N
107	20250311	150757	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10550	-540	5	-4.87	1746376695	167588	117.66	10500	10600	10100	14410	7770	11090	10420.65	0.27	0	1856	11336	11212	11016	10892	10696	11275	10955	60	3320	500	7310	10	1	12000000	1266	45.67	6.52	12	1.40	231.00	1619.00	16380	20250106	-35.59	4800	20240805	119.79	16380	-35.59	20250106	9710	8.65	20250114	16380	-35.59	20250106	4800	119.79	20240805	2.81	N	115500	500	60 억		32582	N	N	0	N	00	N
108	20250311	140758	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10570	-520	5	-4.69	1599543865	153658	107.88	10500	10600	10100	14410	7770	11090	10409.77	0.27	0	4911	11336	11212	11016	10892	10696	11275	10955	60	3320	500	7310	10	1	12000000	1268	45.76	6.53	12	1.28	231.00	1619.00	16380	20250106	-35.47	4800	20240805	120.21	16380	-35.47	20250106	9710	8.86	20250114	16380	-35.47	20250106	4800	120.21	20240805	2.81	N	115500	500	60 억		32582	N	N	0	N	00	N
109	20250311	130757	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10470	-620	5	-5.59	1465666435	140950	98.96	10500	10600	10100	14410	7770	11090	10398.48	0.27	0	918	11336	11212	11016	10892	10696	11275	10955	60	3320	500	7310	10	1	12000000	1256	45.32	6.47	12	1.17	231.00	1619.00	16380	20250106	-36.08	4800	20240805	118.12	16380	-36.08	20250106	9710	7.83	20250114	16380	-36.08	20250106	4800	118.12	20240805	2.81	N	115500	500	60 억		32582	N	N	0	N	00	N
110	20250311	120756	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10510	-580	5	-5.23	1397393255	134443	94.39	10500	10600	10100	14410	7770	11090	10393.95	0.27	0	1807	11336	11212	11016	10892	10696	11275	10955	60	3320	500	7310	10	1	12000000	1261	45.50	6.49	12	1.12	231.00	1619.00	16380	20250106	-35.84	4800	20240805	118.96	16380	-35.84	20250106	9710	8.24	20250114	16380	-35.84	20250106	4800	118.96	20240805	2.81	N	115500	500	60 억		32582	N	N	0	N	00	N
111	20250311	110755	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10410	-680	5	-6.13	1114165035	107418	75.41	10500	10600	10100	14410	7770	11090	10372.24	0.27	0	-11231	11336	11212	11016	10892	10696	11275	10955	60	3320	500	7310	10	1	12000000	1249	45.06	6.43	12	0.90	231.00	1619.00	16380	20250106	-36.45	4800	20240805	116.88	16380	-36.45	20250106	9710	7.21	20250114	16380	-36.45	20250106	4800	116.88	20240805	2.81	N	115500	500	60 억		32582	N	N	0	N	00	N
112	20250311	100758	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10340	-750	5	-6.76	907448305	87370	61.34	10500	10600	10100	14410	7770	11090	10386.27	0.27	0	-9738	11336	11212	11016	10892	10696	11275	10955	60	3320	500	7310	10	1	12000000	1241	44.76	6.39	12	0.73	231.00	1619.00	16380	20250106	-36.87	4800	20240805	115.42	16380	-36.87	20250106	9710	6.49	20250114	16380	-36.87	20250106	4800	115.42	20240805	2.81	N	115500	500	60 억		32582	N	N	0	N	00	N
113	20250311	090758	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10340	-750	5	-6.76	388923010	37486	26.32	10500	10600	10100	14410	7770	11090	10375.15	0.27	0	5665	11336	11212	11016	10892	10696	11275	10955	60	3320	500	7310	10	1	12000000	1241	44.76	6.39	12	0.31	231.00	1619.00	16380	20250106	-36.87	4800	20240805	115.42	16380	-36.87	20250106	9710	6.49	20250114	16380	-36.87	20250106	4800	115.42	20240805	2.81	N	115500	500	60 억		32582	N	N	0	N	00	N
114	20250310	160750	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11090	120	2	1.09	1508445250	137736	73.78	10970	11140	10820	14260	7680	10970	10951.46	0.20	0	8677	11490	11230	11040	10780	10590	11135	10685	60	3290	500	7240	10	1	12000000	1331	48.01	6.85	12	1.15	231.00	1619.00	16380	20250106	-32.30	4800	20240805	131.04	16380	-32.30	20250106	9710	14.21	20250114	16380	-32.30	20250106	4800	131.04	20240805	2.82	N	115500	500	60 억		23628	N	N	0	N	00	N
115	20250310	150755	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11010	40	2	0.36	1360675330	124356	66.61	10970	11140	10820	14260	7680	10970	10941.52	0.20	0	10396	11490	11230	11040	10780	10590	11135	10685	60	3290	500	7240	10	1	12000000	1321	47.66	6.80	12	1.04	231.00	1619.00	16380	20250106	-32.78	4800	20240805	129.38	16380	-32.78	20250106	9710	13.39	20250114	16380	-32.78	20250106	4800	129.38	20240805	2.82	N	115500	500	60 억		23628	N	N	0	N	00	N
116	20250310	140754	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10920	-50	5	-0.46	1051563530	96207	51.53	10970	11040	10820	14260	7680	10970	10929.76	0.20	0	6994	11490	11230	11040	10780	10590	11135	10685	60	3290	500	7240	10	1	12000000	1310	47.27	6.74	12	0.80	231.00	1619.00	16380	20250106	-33.33	4800	20240805	127.50	16380	-33.33	20250106	9710	12.46	20250114	16380	-33.33	20250106	4800	127.50	20240805	2.82	N	115500	500	60 억		23628	N	N	0	N	00	N
117	20250310	130753	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10990	20	2	0.18	924763670	84642	45.34	10970	11040	10820	14260	7680	10970	10925.00	0.20	0	12044	11490	11230	11040	10780	10590	11135	10685	60	3290	500	7240	10	1	12000000	1319	47.58	6.79	12	0.71	231.00	1619.00	16380	20250106	-32.91	4800	20240805	128.96	16380	-32.91	20250106	9710	13.18	20250114	16380	-32.91	20250106	4800	128.96	20240805	2.82	N	115500	500	60 억		23628	N	N	0	N	00	N
118	20250310	120751	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10940	-30	5	-0.27	819899025	75072	40.21	10970	11040	10820	14260	7680	10970	10920.78	0.20	0	9543	11490	11230	11040	10780	10590	11135	10685	60	3290	500	7240	10	1	12000000	1313	47.36	6.76	12	0.63	231.00	1619.00	16380	20250106	-33.21	4800	20240805	127.92	16380	-33.21	20250106	9710	12.67	20250114	16380	-33.21	20250106	4800	127.92	20240805	2.82	N	115500	500	60 억		23628	N	N	0	N	00	N
119	20250310	110751	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11020	50	2	0.46	718048005	65804	35.25	10970	11040	10820	14260	7680	10970	10910.93	0.20	0	8574	11490	11230	11040	10780	10590	11135	10685	60	3290	500	7240	10	1	12000000	1322	47.71	6.81	12	0.55	231.00	1619.00	16380	20250106	-32.72	4800	20240805	129.58	16380	-32.72	20250106	9710	13.49	20250114	16380	-32.72	20250106	4800	129.58	20240805	2.82	N	115500	500	60 억		23628	N	N	0	N	00	N
120	20250310	100751	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10880	-90	5	-0.82	489415305	44794	23.99	10970	11040	10850	14260	7680	10970	10924.80	0.20	0	10618	11490	11230	11040	10780	10590	11135	10685	60	3290	500	7240	10	1	12000000	1306	47.10	6.72	12	0.37	231.00	1619.00	16380	20250106	-33.58	4800	20240805	126.67	16380	-33.58	20250106	9710	12.05	20250114	16380	-33.58	20250106	4800	126.67	20240805	2.82	N	115500	500	60 억		23628	N	N	0	N	00	N
121	20250310	090752	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10920	-50	5	-0.46	100503215	9192	4.92	10970	10980	10850	14260	7680	10970	10928.85	0.20	0	-1188	11490	11230	11040	10780	10590	11135	10685	60	3290	500	7240	10	1	12000000	1310	47.27	6.74	12	0.08	231.00	1619.00	16380	20250106	-33.33	4800	20240805	127.50	16380	-33.33	20250106	9710	12.46	20250114	16380	-33.33	20250106	4800	127.50	20240805	2.82	N	115500	500	60 억		23628	N	N	0	N	00	N
122	20250307	160749	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10970	-430	5	-3.77	2025620010	183092	38.49	11110	11300	10850	14820	7980	11400	11063.55	0.21	0	-1163	11946	11672	11506	11232	11066	11590	11150	60	3420	500	7520	10	1	12000000	1316	47.49	6.78	12	1.53	231.00	1619.00	16380	20250106	-33.03	4800	20240805	128.54	16380	-33.03	20250106	9710	12.98	20250114	16380	-33.03	20250106	4800	128.54	20240805	2.95	N	115500	500	60 억		24818	N	N	0	N	00	N
123	20250307	150753	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10890	-510	5	-4.47	1847646660	166789	35.06	11110	11300	10850	14820	7980	11400	11077.63	0.21	0	-5974	11946	11672	11506	11232	11066	11590	11150	60	3420	500	7520	10	1	12000000	1307	47.14	6.73	12	1.39	231.00	1619.00	16380	20250106	-33.52	4800	20240805	126.87	16380	-33.52	20250106	9710	12.15	20250114	16380	-33.52	20250106	4800	126.87	20240805	2.95	N	115500	500	60 억		24818	N	N	0	N	00	N
124	20250307	140750	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11070	-330	5	-2.89	1535795040	138333	29.08	11110	11300	10960	14820	7980	11400	11102.03	0.21	0	-9689	11946	11672	11506	11232	11066	11590	11150	60	3420	500	7520	10	1	12000000	1328	47.92	6.84	12	1.15	231.00	1619.00	16380	20250106	-32.42	4800	20240805	130.62	16380	-32.42	20250106	9710	14.01	20250114	16380	-32.42	20250106	4800	130.62	20240805	2.95	N	115500	500	60 억		24818	N	N	0	N	00	N
125	20250307	130752	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11020	-380	5	-3.33	1335213980	120211	25.27	11110	11300	10960	14820	7980	11400	11107.11	0.21	0	-5682	11946	11672	11506	11232	11066	11590	11150	60	3420	500	7520	10	1	12000000	1322	47.71	6.81	12	1.00	231.00	1619.00	16380	20250106	-32.72	4800	20240805	129.58	16380	-32.72	20250106	9710	13.49	20250114	16380	-32.72	20250106	4800	129.58	20240805	2.95	N	115500	500	60 억		24818	N	N	0	N	00	N
126	20250307	120752	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11000	-400	5	-3.51	1229657070	110613	23.25	11110	11300	11000	14820	7980	11400	11116.60	0.21	0	-7058	11946	11672	11506	11232	11066	11590	11150	60	3420	500	7520	10	1	12000000	1320	47.62	6.79	12	0.92	231.00	1619.00	16380	20250106	-32.84	4800	20240805	129.17	16380	-32.84	20250106	9710	13.29	20250114	16380	-32.84	20250106	4800	129.17	20240805	2.95	N	115500	500	60 억		24818	N	N	0	N	00	N
127	20250307	110751	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11070	-330	5	-2.89	935690095	83944	17.65	11110	11300	11060	14820	7980	11400	11146.42	0.21	0	-3869	11946	11672	11506	11232	11066	11590	11150	60	3420	500	7520	10	1	12000000	1328	47.92	6.84	12	0.70	231.00	1619.00	16380	20250106	-32.42	4800	20240805	130.62	16380	-32.42	20250106	9710	14.01	20250114	16380	-32.42	20250106	4800	130.62	20240805	2.95	N	115500	500	60 억		24818	N	N	0	N	00	N
128	20250307	100748	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11120	-280	5	-2.46	665995605	59636	12.54	11110	11300	11060	14820	7980	11400	11167.45	0.21	0	24	11946	11672	11506	11232	11066	11590	11150	60	3420	500	7520	10	1	12000000	1334	48.14	6.87	12	0.50	231.00	1619.00	16380	20250106	-32.11	4800	20240805	131.67	16380	-32.11	20250106	9710	14.52	20250114	16380	-32.11	20250106	4800	131.67	20240805	2.95	N	115500	500	60 억		24818	N	N	0	N	00	N
129	20250307	090754	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11210	-190	5	-1.67	175111330	15672	3.29	11110	11240	11110	14820	7980	11400	11172.66	0.21	0	1302	11946	11672	11506	11232	11066	11590	11150	60	3420	500	7520	10	1	12000000	1345	48.53	6.92	12	0.13	231.00	1619.00	16380	20250106	-31.56	4800	20240805	133.54	16380	-31.56	20250106	9710	15.45	20250114	16380	-31.56	20250106	4800	133.54	20240805	2.95	N	115500	500	60 억		24818	N	N	0	N	00	N
130	20250306	160747	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11400	-100	5	-0.87	5435306510	471678	38.02	11600	11780	11340	14950	8050	11500	11523.39	0.42	0	-25861	12486	11992	11296	10802	10106	12240	11050	60	3450	500	7590	10	1	12000000	1368	49.35	7.04	12	3.93	231.00	1619.00	16380	20250106	-30.40	4800	20240805	137.50	16380	-30.40	20250106	9710	17.40	20250114	16380	-30.40	20250106	4800	137.50	20240805	3.08	N	115500	500	60 억		50231	N	N	0	N	00	N
131	20250306	150746	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11390	-110	5	-0.96	5304890920	460230	37.09	11600	11780	11340	14950	8050	11500	11526.61	0.42	0	-27734	12486	11992	11296	10802	10106	12240	11050	60	3450	500	7590	10	1	12000000	1367	49.31	7.04	12	3.84	231.00	1619.00	16380	20250106	-30.46	4800	20240805	137.29	16380	-30.46	20250106	9710	17.30	20250114	16380	-30.46	20250106	4800	137.29	20240805	3.08	N	115500	500	60 억		50231	N	N	0	N	00	N
132	20250306	140745	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11460	-40	5	-0.35	4831152735	418632	33.74	11600	11780	11340	14950	8050	11500	11540.34	0.42	0	-31290	12486	11992	11296	10802	10106	12240	11050	60	3450	500	7590	10	1	12000000	1375	49.61	7.08	12	3.49	231.00	1619.00	16380	20250106	-30.04	4800	20240805	138.75	16380	-30.04	20250106	9710	18.02	20250114	16380	-30.04	20250106	4800	138.75	20240805	3.08	N	115500	500	60 억		50231	N	N	0	N	00	N
133	20250306	130747	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11460	-40	5	-0.35	4621603460	400394	32.27	11600	11780	11340	14950	8050	11500	11542.65	0.42	0	-31581	12486	11992	11296	10802	10106	12240	11050	60	3450	500	7590	10	1	12000000	1375	49.61	7.08	12	3.34	231.00	1619.00	16380	20250106	-30.04	4800	20240805	138.75	16380	-30.04	20250106	9710	18.02	20250114	16380	-30.04	20250106	4800	138.75	20240805	3.08	N	115500	500	60 억		50231	N	N	0	N	00	N
134	20250306	120745	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11450	-50	5	-0.43	4387962510	379954	30.62	11600	11780	11340	14950	8050	11500	11548.68	0.42	0	-32341	12486	11992	11296	10802	10106	12240	11050	60	3450	500	7590	10	1	12000000	1374	49.57	7.07	12	3.17	231.00	1619.00	16380	20250106	-30.10	4800	20240805	138.54	16380	-30.10	20250106	9710	17.92	20250114	16380	-30.10	20250106	4800	138.54	20240805	3.08	N	115500	500	60 억		50231	N	N	0	N	00	N
135	20250306	110742	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11580	80	2	0.70	4012980275	347513	28.01	11600	11780	11340	14950	8050	11500	11547.73	0.42	0	-26239	12486	11992	11296	10802	10106	12240	11050	60	3450	500	7590	10	1	12000000	1390	50.13	7.15	12	2.90	231.00	1619.00	16380	20250106	-29.30	4800	20240805	141.25	16380	-29.30	20250106	9710	19.26	20250114	16380	-29.30	20250106	4800	141.25	20240805	3.08	N	115500	500	60 억		50231	N	N	0	N	00	N
136	20250306	100745	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11490	-10	5	-0.09	3012099485	260604	21.00	11600	11780	11340	14950	8050	11500	11558.17	0.42	0	-26574	12486	11992	11296	10802	10106	12240	11050	60	3450	500	7590	10	1	12000000	1379	49.74	7.10	12	2.17	231.00	1619.00	16380	20250106	-29.85	4800	20240805	139.38	16380	-29.85	20250106	9710	18.33	20250114	16380	-29.85	20250106	4800	139.38	20240805	3.08	N	115500	500	60 억		50231	N	N	0	N	00	N
137	20250306	090748	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11470	-30	5	-0.26	588279010	51200	4.13	11600	11600	11350	14950	8050	11500	11489.80	0.42	0	-2110	12486	11992	11296	10802	10106	12240	11050	60	3450	500	7590	10	1	12000000	1376	49.65	7.08	12	0.43	231.00	1619.00	16380	20250106	-29.98	4800	20240805	138.96	16380	-29.98	20250106	9710	18.13	20250114	16380	-29.98	20250106	4800	138.96	20240805	3.08	N	115500	500	60 억		50231	N	N	0	N	00	N
138	20250305	160737	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11500	940	2	8.90	14018975575	1230331	859.24	10600	11790	10600	13720	7400	10560	11394.88	0.47	0	90	10993	10776	10523	10306	10053	10650	10180	60	3160	500	6960	10	1	12000000	1380	49.78	7.10	12	10.25	231.00	1619.00	16380	20250106	-29.79	4800	20240805	139.58	16380	-29.79	20250106	9710	18.43	20250114	16380	-29.79	20250106	4800	139.58	20240805	3.11	N	115500	500	60 억		56189	N	N	0	N	00	N
139	20250305	150740	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11410	850	2	8.05	13479843485	1183361	826.43	10600	11790	10600	13720	7400	10560	11391.88	0.47	0	-6522	10993	10776	10523	10306	10053	10650	10180	60	3160	500	6960	10	1	12000000	1369	49.39	7.05	12	9.86	231.00	1619.00	16380	20250106	-30.34	4800	20240805	137.71	16380	-30.34	20250106	9710	17.51	20250114	16380	-30.34	20250106	4800	137.71	20240805	3.11	N	115500	500	60 억		56189	N	N	0	N	00	N
140	20250305	140739	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11310	750	2	7.10	12984421495	1139668	795.92	10600	11790	10600	13720	7400	10560	11393.92	0.47	0	-10325	10993	10776	10523	10306	10053	10650	10180	60	3160	500	6960	10	1	12000000	1357	48.96	6.99	12	9.50	231.00	1619.00	16380	20250106	-30.95	4800	20240805	135.62	16380	-30.95	20250106	9710	16.48	20250114	16380	-30.95	20250106	4800	135.62	20240805	3.11	N	115500	500	60 억		56189	N	N	0	N	00	N
141	20250305	130736	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11145	585	2	5.54	10657122525	935399	653.26	10600	11790	10600	13720	7400	10560	11394.05	0.47	0	4252	10993	10776	10523	10306	10053	10650	10180	60	3160	500	6960	10	1	12000000	1337	48.25	6.88	12	7.79	231.00	1619.00	16380	20250106	-31.96	4800	20240805	132.19	16380	-31.96	20250106	9710	14.78	20250114	16380	-31.96	20250106	4800	132.19	20240805	3.11	N	115500	500	60 억		56189	N	N	0	N	00	N
142	20250305	120739	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10980	420	2	3.98	10380096205	910259	635.70	10600	11790	10600	13720	7400	10560	11404.41	0.47	0	1708	10993	10776	10523	10306	10053	10650	10180	60	3160	500	6960	10	1	12000000	1318	47.53	6.78	12	7.59	231.00	1619.00	16380	20250106	-32.97	4800	20240805	128.75	16380	-32.97	20250106	9710	13.08	20250114	16380	-32.97	20250106	4800	128.75	20240805	3.11	N	115500	500	60 억		56189	N	N	0	N	00	N
143	20250305	110734	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11100	540	2	5.11	9908695810	867672	605.96	10600	11790	10600	13720	7400	10560	11420.89	0.47	0	-6148	10993	10776	10523	10306	10053	10650	10180	60	3160	500	6960	10	1	12000000	1332	48.05	6.86	12	7.23	231.00	1619.00	16380	20250106	-32.23	4800	20240805	131.25	16380	-32.23	20250106	9710	14.32	20250114	16380	-32.23	20250106	4800	131.25	20240805	3.11	N	115500	500	60 억		56189	N	N	0	N	00	N
144	20250305	100739	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11370	810	2	7.67	8813773995	770290	537.95	10600	11790	10600	13720	7400	10560	11443.34	0.47	0	-8760	10993	10776	10523	10306	10053	10650	10180	60	3160	500	6960	10	1	12000000	1364	49.22	7.02	12	6.42	231.00	1619.00	16380	20250106	-30.59	4800	20240805	136.88	16380	-30.59	20250106	9710	17.10	20250114	16380	-30.59	20250106	4800	136.88	20240805	3.11	N	115500	500	60 억		56189	N	N	0	N	00	N
145	20250305	090736	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10860	300	2	2.84	302283270	27992	19.55	10600	10920	10600	13720	7400	10560	10808.10	0.47	0	-2076	10993	10776	10523	10306	10053	10650	10180	60	3160	500	6960	10	1	12000000	1303	47.01	6.71	12	0.23	231.00	1619.00	16380	20250106	-33.70	4800	20240805	126.25	16380	-33.70	20250106	9710	11.84	20250114	16380	-33.70	20250106	4800	126.25	20240805	3.11	N	115500	500	60 억		56189	N	N	0	N	00	N
146	20250304	160729	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10560	-280	5	-2.58	1417140675	135109	79.35	10730	10740	10270	14090	7590	10840	10488.73	0.13	0	38746	11293	11066	10953	10726	10613	11010	10670	60	3250	500	7150	10	1	12000000	1267	45.71	6.52	12	1.13	231.00	1619.00	16380	20250106	-35.53	4800	20240805	120.00	16380	-35.53	20250106	9710	8.75	20250114	16380	-35.53	20250106	4800	120.00	20240805	3.07	N	115500	500	60 억		15981	N	N	0	N	00	N
147	20250304	150725	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10600	-240	5	-2.21	1346791365	128463	75.44	10730	10740	10270	14090	7590	10840	10483.88	0.13	0	36825	11293	11066	10953	10726	10613	11010	10670	60	3250	500	7150	10	1	12000000	1272	45.89	6.55	12	1.07	231.00	1619.00	16380	20250106	-35.29	4800	20240805	120.83	16380	-35.29	20250106	9710	9.17	20250114	16380	-35.29	20250106	4800	120.83	20240805	3.07	N	115500	500	60 억		15981	N	N	0	N	00	N
148	20250304	140730	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10680	-160	5	-1.48	1242139770	118623	69.67	10730	10740	10270	14090	7590	10840	10471.32	0.13	0	32768	11293	11066	10953	10726	10613	11010	10670	60	3250	500	7150	10	1	12000000	1282	46.23	6.60	12	0.99	231.00	1619.00	16380	20250106	-34.80	4800	20240805	122.50	16380	-34.80	20250106	9710	9.99	20250114	16380	-34.80	20250106	4800	122.50	20240805	3.07	N	115500	500	60 억		15981	N	N	0	N	00	N
149	20250304	130727	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10630	-210	5	-1.94	1080758530	103502	60.79	10730	10740	10270	14090	7590	10840	10441.91	0.13	0	30532	11293	11066	10953	10726	10613	11010	10670	60	3250	500	7150	10	1	12000000	1276	46.02	6.57	12	0.86	231.00	1619.00	16380	20250106	-35.10	4800	20240805	121.46	16380	-35.10	20250106	9710	9.47	20250114	16380	-35.10	20250106	4800	121.46	20240805	3.07	N	115500	500	60 억		15981	N	N	0	N	00	N
150	20250304	120727	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10570	-270	5	-2.49	973933195	93409	54.86	10730	10740	10270	14090	7590	10840	10426.54	0.13	0	25258	11293	11066	10953	10726	10613	11010	10670	60	3250	500	7150	10	1	12000000	1268	45.76	6.53	12	0.78	231.00	1619.00	16380	20250106	-35.47	4800	20240805	120.21	16380	-35.47	20250106	9710	8.86	20250114	16380	-35.47	20250106	4800	120.21	20240805	3.07	N	115500	500	60 억		15981	N	N	0	N	00	N
151	20250304	110729	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10440	-400	5	-3.69	811958730	78046	45.84	10730	10740	10270	14090	7590	10840	10403.59	0.13	0	22648	11293	11066	10953	10726	10613	11010	10670	60	3250	500	7150	10	1	12000000	1253	45.19	6.45	12	0.65	231.00	1619.00	16380	20250106	-36.26	4800	20240805	117.50	16380	-36.26	20250106	9710	7.52	20250114	16380	-36.26	20250106	4800	117.50	20240805	3.07	N	115500	500	60 억		15981	N	N	0	N	00	N
152	20250304	100724	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10470	-370	5	-3.41	626579380	60288	35.41	10730	10740	10270	14090	7590	10840	10393.10	0.13	0	18983	11293	11066	10953	10726	10613	11010	10670	60	3250	500	7150	10	1	12000000	1256	45.32	6.47	12	0.50	231.00	1619.00	16380	20250106	-36.08	4800	20240805	118.12	16380	-36.08	20250106	9710	7.83	20250114	16380	-36.08	20250106	4800	118.12	20240805	3.07	N	115500	500	60 억		15981	N	N	0	N	00	N
153	20250304	090722	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10530	-310	5	-2.86	79820960	7560	4.44	10730	10740	10300	14090	7590	10840	10558.29	0.13	0	-471	11293	11066	10953	10726	10613	11010	10670	60	3250	500	7150	10	1	12000000	1264	45.58	6.50	12	0.06	231.00	1619.00	16380	20250106	-35.71	4800	20240805	119.38	16380	-35.71	20250106	9710	8.44	20250114	16380	-35.71	20250106	4800	119.38	20240805	3.07	N	115500	500	60 억		15981	N	N	0	N	00	N