KissMeData/451760/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	161344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10360	180	2	1.77	639898815	62595	155.62	10080	10370	10070	13230	7130	10180	10222.46	0.00	0	14143	10353	10266	10123	10036	9893	10195	9965	75	3050	500	7120	10	1	14991476	1553	-6.82	1.63	12	0.42	-1519.00	6340.00	21450	20240401	-51.70	7600	20240909	36.32	12590	-17.71	20250219	9860	5.07	20250102	21450	-51.70	20240401	7600	36.32	20240909	0.90	N	451760	500	74 억		0	N	N	131	N	00	N
3	20250328	151349	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10340	160	2	1.57	604274225	59154	147.06	10080	10360	10070	13230	7130	10180	10215.27	0.00	0	13600	10353	10266	10123	10036	9893	10195	9965	75	3050	500	7120	10	1	14991476	1550	-6.81	1.63	12	0.39	-1519.00	6340.00	21450	20240401	-51.79	7600	20240909	36.05	12590	-17.87	20250219	9860	4.87	20250102	21450	-51.79	20240401	7600	36.05	20240909	0.90	N	451760	500	74 억		0	N	N	698	N	00	N
4	20250328	141352	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10300	120	2	1.18	467343305	45864	114.02	10080	10360	10070	13230	7130	10180	10189.76	0.00	0	11958	10353	10266	10123	10036	9893	10195	9965	75	3050	500	7120	10	1	14991476	1544	-6.78	1.62	12	0.31	-1519.00	6340.00	21450	20240401	-51.98	7600	20240909	35.53	12590	-18.19	20250219	9860	4.46	20250102	21450	-51.98	20240401	7600	35.53	20240909	0.90	N	451760	500	74 억		0	N	N	698	N	00	N
5	20250328	131346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10290	110	2	1.08	364180850	35840	89.10	10080	10300	10070	13230	7130	10180	10161.30	0.00	0	5607	10353	10266	10123	10036	9893	10195	9965	75	3050	500	7120	10	1	14991476	1543	-6.77	1.62	12	0.24	-1519.00	6340.00	21450	20240401	-52.03	7600	20240909	35.39	12590	-18.27	20250219	9860	4.36	20250102	21450	-52.03	20240401	7600	35.39	20240909	0.90	N	451760	500	74 억		0	N	N	698	N	00	N
6	20250328	121344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10180	0	3	0.00	294547810	29040	72.20	10080	10300	10070	13230	7130	10180	10142.83	0.00	0	2808	10353	10266	10123	10036	9893	10195	9965	75	3050	500	7120	10	1	14991476	1526	-6.70	1.61	12	0.19	-1519.00	6340.00	21450	20240401	-52.54	7600	20240909	33.95	12590	-19.14	20250219	9860	3.25	20250102	21450	-52.54	20240401	7600	33.95	20240909	0.90	N	451760	500	74 억		0	N	N	698	N	00	N
7	20250328	111342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10270	90	2	0.88	263384460	25986	64.60	10080	10300	10070	13230	7130	10180	10135.63	0.00	0	2042	10353	10266	10123	10036	9893	10195	9965	75	3050	500	7120	10	1	14991476	1540	-6.76	1.62	12	0.17	-1519.00	6340.00	21450	20240401	-52.12	7600	20240909	35.13	12590	-18.43	20250219	9860	4.16	20250102	21450	-52.12	20240401	7600	35.13	20240909	0.90	N	451760	500	74 억		0	N	N	698	N	00	N
8	20250328	101352	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10120	-60	5	-0.59	180630570	17886	44.47	10080	10230	10070	13230	7130	10180	10098.99	0.00	0	-643	10353	10266	10123	10036	9893	10195	9965	75	3050	500	7120	10	1	14991476	1517	-6.66	1.60	12	0.12	-1519.00	6340.00	21450	20240401	-52.82	7600	20240909	33.16	12590	-19.62	20250219	9860	2.64	20250102	21450	-52.82	20240401	7600	33.16	20240909	0.90	N	451760	500	74 억		0	N	N	698	N	00	N
9	20250328	091401	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10100	-80	5	-0.79	35591780	3522	8.76	10080	10170	10080	13230	7130	10180	10105.54	0.00	0	2076	10353	10266	10123	10036	9893	10195	9965	75	3050	500	7120	10	1	14991476	1514	-6.65	1.59	12	0.02	-1519.00	6340.00	21450	20240401	-52.91	7600	20240909	32.89	12590	-19.78	20250219	9860	2.43	20250102	21450	-52.91	20240401	7600	32.89	20240909	0.90	N	451760	500	74 억		0	N	N	698	N	00	N
10	20250327	162701	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10180	-30	5	-0.29	401928065	39769	158.10	10200	10210	9980	13270	7150	10210	10106.47	0.00	0	-5841	10336	10272	10146	10082	9956	10305	10115	75	3060	500	7140	10	1	14991476	1526	-6.70	1.61	12	0.27	-1519.00	6340.00	21450	20240401	-52.54	7600	20240909	33.95	12590	-19.14	20250219	9860	3.25	20250102	21450	-52.54	20240401	7600	33.95	20240909	0.91	N	451760	500	74 억		0	N	N	698	N	00	N
11	20250327	151347	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10170	-40	5	-0.39	368313245	36469	144.98	10200	10210	9980	13270	7150	10210	10099.35	0.00	0	-4852	10336	10272	10146	10082	9956	10305	10115	75	3060	500	7140	10	1	14991476	1525	-6.70	1.60	12	0.24	-1519.00	6340.00	21450	20240401	-52.59	7600	20240909	33.82	12590	-19.22	20250219	9860	3.14	20250102	21450	-52.59	20240401	7600	33.82	20240909	0.91	N	451760	500	74 억		0	N	N	193	N	00	N
12	20250327	141350	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10170	-40	5	-0.39	283569025	28126	111.81	10200	10210	9980	13270	7150	10210	10082.09	0.00	0	-2327	10336	10272	10146	10082	9956	10305	10115	75	3060	500	7140	10	1	14991476	1525	-6.70	1.60	12	0.19	-1519.00	6340.00	21450	20240401	-52.59	7600	20240909	33.82	12590	-19.22	20250219	9860	3.14	20250102	21450	-52.59	20240401	7600	33.82	20240909	0.91	N	451760	500	74 억		0	N	N	193	N	00	N
13	20250327	131341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10190	-20	5	-0.20	274239250	27208	108.16	10200	10210	9980	13270	7150	10210	10079.36	0.00	0	-2425	10336	10272	10146	10082	9956	10305	10115	75	3060	500	7140	10	1	14991476	1528	-6.71	1.61	12	0.18	-1519.00	6340.00	21450	20240401	-52.49	7600	20240909	34.08	12590	-19.06	20250219	9860	3.35	20250102	21450	-52.49	20240401	7600	34.08	20240909	0.91	N	451760	500	74 억		0	N	N	193	N	00	N
14	20250327	121355	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10180	-30	5	-0.29	242658410	24099	95.80	10200	10210	9980	13270	7150	10210	10069.23	0.00	0	-2435	10336	10272	10146	10082	9956	10305	10115	75	3060	500	7140	10	1	14991476	1526	-6.70	1.61	12	0.16	-1519.00	6340.00	21450	20240401	-52.54	7600	20240909	33.95	12590	-19.14	20250219	9860	3.25	20250102	21450	-52.54	20240401	7600	33.95	20240909	0.91	N	451760	500	74 억		0	N	N	193	N	00	N
15	20250327	111347	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10190	-20	5	-0.20	212525410	21139	84.03	10200	10210	9980	13270	7150	10210	10053.70	0.00	0	-2900	10336	10272	10146	10082	9956	10305	10115	75	3060	500	7140	10	1	14991476	1528	-6.71	1.61	12	0.14	-1519.00	6340.00	21450	20240401	-52.49	7600	20240909	34.08	12590	-19.06	20250219	9860	3.35	20250102	21450	-52.49	20240401	7600	34.08	20240909	0.91	N	451760	500	74 억		0	N	N	193	N	00	N
16	20250327	101341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10000	-210	5	-2.06	141849880	14149	56.25	10200	10200	9980	13270	7150	10210	10025.42	0.00	0	-4300	10336	10272	10146	10082	9956	10305	10115	75	3060	500	7140	10	1	14991476	1499	-6.58	1.58	12	0.09	-1519.00	6340.00	21450	20240401	-53.38	7600	20240909	31.58	12590	-20.57	20250219	9860	1.42	20250102	21450	-53.38	20240401	7600	31.58	20240909	0.91	N	451760	500	74 억		0	N	N	193	N	00	N
17	20250327	091346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10020	-190	5	-1.86	43740730	4350	17.29	10200	10200	9980	13270	7150	10210	10055.30	0.00	0	-1074	10336	10272	10146	10082	9956	10305	10115	75	3060	500	7140	10	1	14991476	1502	-6.60	1.58	12	0.03	-1519.00	6340.00	21450	20240401	-53.29	7600	20240909	31.84	12590	-20.41	20250219	9860	1.62	20250102	21450	-53.29	20240401	7600	31.84	20240909	0.91	N	451760	500	74 억		0	N	N	193	N	00	N
18	20250326	161332	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10210	150	2	1.49	251471255	24801	48.23	10020	10210	10020	13070	7050	10060	10139.53	0.00	0	4154	10406	10232	10066	9892	9726	10150	9810	75	3010	500	7040	10	1	14991476	1531	-1.64	1.36	12	0.17	-6216.00	7517.00	21450	20240401	-52.40	7600	20240909	34.34	12590	-18.90	20250219	9860	3.55	20250102	21450	-52.40	20240401	7600	34.34	20240909	0.91	N	451760	500	74 억		0	N	N	183	N	00	N
19	20250326	151333	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10180	120	2	1.19	230952535	22790	44.32	10020	10210	10020	13070	7050	10060	10133.94	0.00	0	3956	10406	10232	10066	9892	9726	10150	9810	75	3010	500	7040	10	1	14991476	1526	-1.64	1.35	12	0.15	-6216.00	7517.00	21450	20240401	-52.54	7600	20240909	33.95	12590	-19.14	20250219	9860	3.25	20250102	21450	-52.54	20240401	7600	33.95	20240909	0.91	N	451760	500	74 억		0	N	N	154	N	00	N
20	20250326	141331	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10140	80	2	0.80	200057115	19747	38.40	10020	10210	10020	13070	7050	10060	10131.01	0.00	0	3493	10406	10232	10066	9892	9726	10150	9810	75	3010	500	7040	10	1	14991476	1520	-1.63	1.35	12	0.13	-6216.00	7517.00	21450	20240401	-52.73	7600	20240909	33.42	12590	-19.46	20250219	9860	2.84	20250102	21450	-52.73	20240401	7600	33.42	20240909	0.91	N	451760	500	74 억		0	N	N	154	N	00	N
21	20250326	131335	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10170	110	2	1.09	146279420	14457	28.12	10020	10210	10020	13070	7050	10060	10118.24	0.00	0	3316	10406	10232	10066	9892	9726	10150	9810	75	3010	500	7040	10	1	14991476	1525	-1.64	1.35	12	0.10	-6216.00	7517.00	21450	20240401	-52.59	7600	20240909	33.82	12590	-19.22	20250219	9860	3.14	20250102	21450	-52.59	20240401	7600	33.82	20240909	0.91	N	451760	500	74 억		0	N	N	154	N	00	N
22	20250326	121340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10170	110	2	1.09	133568900	13210	25.69	10020	10210	10020	13070	7050	10060	10111.20	0.00	0	2862	10406	10232	10066	9892	9726	10150	9810	75	3010	500	7040	10	1	14991476	1525	-1.64	1.35	12	0.09	-6216.00	7517.00	21450	20240401	-52.59	7600	20240909	33.82	12590	-19.22	20250219	9860	3.14	20250102	21450	-52.59	20240401	7600	33.82	20240909	0.91	N	451760	500	74 억		0	N	N	154	N	00	N
23	20250326	111336	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10180	120	2	1.19	114827310	11370	22.11	10020	10210	10020	13070	7050	10060	10099.15	0.00	0	1606	10406	10232	10066	9892	9726	10150	9810	75	3010	500	7040	10	1	14991476	1526	-1.64	1.35	12	0.08	-6216.00	7517.00	21450	20240401	-52.54	7600	20240909	33.95	12590	-19.14	20250219	9860	3.25	20250102	21450	-52.54	20240401	7600	33.95	20240909	0.91	N	451760	500	74 억		0	N	N	154	N	00	N
24	20250326	101335	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10120	60	2	0.60	85183640	8456	16.45	10020	10130	10020	13070	7050	10060	10073.75	0.00	0	-558	10406	10232	10066	9892	9726	10150	9810	75	3010	500	7040	10	1	14991476	1517	-1.63	1.35	12	0.06	-6216.00	7517.00	21450	20240401	-52.82	7600	20240909	33.16	12590	-19.62	20250219	9860	2.64	20250102	21450	-52.82	20240401	7600	33.16	20240909	0.91	N	451760	500	74 억		0	N	N	154	N	00	N
25	20250326	091338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10050	-10	5	-0.10	23443770	2330	4.53	10020	10090	10020	13070	7050	10060	10061.70	0.00	0	-1285	10406	10232	10066	9892	9726	10150	9810	75	3010	500	7040	10	1	14991476	1507	-1.62	1.34	12	0.02	-6216.00	7517.00	21450	20240401	-53.15	7600	20240909	32.24	12590	-20.17	20250219	9860	1.93	20250102	21450	-53.15	20240401	7600	32.24	20240909	0.91	N	451760	500	74 억		0	N	N	154	N	00	N
26	20250325	161325	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10060	-40	5	-0.40	514154655	51392	119.79	10240	10240	9900	13130	7070	10100	10004.56	0.00	0	1241	10400	10250	10140	9990	9880	10195	9935	75	3030	500	7070	10	1	14991476	1508	-1.62	1.34	12	0.34	-6216.00	7517.00	21450	20240401	-53.10	7600	20240909	32.37	12590	-20.10	20250219	9860	2.03	20250102	21450	-53.10	20240401	7600	32.37	20240909	0.97	N	451760	500	74 억		0	N	N	154	N	00	N
27	20250325	151328	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10050	-50	5	-0.50	503109305	50294	117.24	10240	10240	9900	13130	7070	10100	10003.36	0.00	0	1537	10400	10250	10140	9990	9880	10195	9935	75	3030	500	7070	10	1	14991476	1507	-1.62	1.34	12	0.34	-6216.00	7517.00	21450	20240401	-53.15	7600	20240909	32.24	12590	-20.17	20250219	9860	1.93	20250102	21450	-53.15	20240401	7600	32.24	20240909	0.97	N	451760	500	74 억		0	N	N	0	N	00	N
28	20250325	141325	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9960	-140	5	-1.39	414212095	41394	96.49	10240	10240	9900	13130	7070	10100	10006.56	0.00	0	-1190	10400	10250	10140	9990	9880	10195	9935	75	3030	500	7070	10	1	14991476	1493	-1.60	1.32	12	0.28	-6216.00	7517.00	21450	20240401	-53.57	7600	20240909	31.05	12590	-20.89	20250219	9860	1.01	20250102	21450	-53.57	20240401	7600	31.05	20240909	0.97	N	451760	500	74 억		0	N	N	0	N	00	N
29	20250325	131417	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10030	-70	5	-0.69	250546175	24961	58.18	10240	10240	9970	13130	7070	10100	10037.49	0.00	0	-3222	10400	10250	10140	9990	9880	10195	9935	75	3030	500	7070	10	1	14991476	1504	-1.61	1.33	12	0.17	-6216.00	7517.00	21450	20240401	-53.24	7600	20240909	31.97	12590	-20.33	20250219	9860	1.72	20250102	21450	-53.24	20240401	7600	31.97	20240909	0.97	N	451760	500	74 억		0	N	N	0	N	00	N
30	20250325	121326	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9990	-110	5	-1.09	187885215	18689	43.56	10240	10240	9980	13130	7070	10100	10053.24	0.00	0	-3279	10400	10250	10140	9990	9880	10195	9935	75	3030	500	7070	10	1	14991476	1498	-1.61	1.33	12	0.12	-6216.00	7517.00	21450	20240401	-53.43	7600	20240909	31.45	12590	-20.65	20250219	9860	1.32	20250102	21450	-53.43	20240401	7600	31.45	20240909	0.97	N	451760	500	74 억		0	N	N	0	N	00	N
31	20250325	111325	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10040	-60	5	-0.59	97946140	9694	22.60	10240	10240	10010	13130	7070	10100	10103.79	0.00	0	-513	10400	10250	10140	9990	9880	10195	9935	75	3030	500	7070	10	1	14991476	1505	-1.62	1.34	12	0.06	-6216.00	7517.00	21450	20240401	-53.19	7600	20240909	32.11	12590	-20.25	20250219	9860	1.83	20250102	21450	-53.19	20240401	7600	32.11	20240909	0.97	N	451760	500	74 억		0	N	N	0	N	00	N
32	20250325	101337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10120	20	2	0.20	68830900	6805	15.86	10240	10240	10010	13130	7070	10100	10114.76	0.00	0	-189	10400	10250	10140	9990	9880	10195	9935	75	3030	500	7070	10	1	14991476	1517	-1.63	1.35	12	0.05	-6216.00	7517.00	21450	20240401	-52.82	7600	20240909	33.16	12590	-19.62	20250219	9860	2.64	20250102	21450	-52.82	20240401	7600	33.16	20240909	0.97	N	451760	500	74 억		0	N	N	0	N	00	N
33	20250325	091338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10090	-10	5	-0.10	35586380	3516	8.20	10240	10240	10010	13130	7070	10100	10121.30	0.00	0	-554	10400	10250	10140	9990	9880	10195	9935	75	3030	500	7070	10	1	14991476	1513	-1.62	1.34	12	0.02	-6216.00	7517.00	21450	20240401	-52.96	7600	20240909	32.76	12590	-19.86	20250219	9860	2.33	20250102	21450	-52.96	20240401	7600	32.76	20240909	0.97	N	451760	500	74 억		0	N	N	0	N	00	N
34	20250324	161321	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10100	-90	5	-0.88	433273800	42727	56.90	10110	10290	10030	13240	7140	10190	10140.64	0.00	0	-5161	10470	10330	10170	10030	9870	10250	9950	75	3050	500	7130	10	1	14991476	1514	-1.62	1.34	12	0.29	-6216.00	7517.00	21450	20240401	-52.91	7600	20240909	32.89	12590	-19.78	20250219	9860	2.43	20250102	21450	-52.91	20240401	7600	32.89	20240909	1.01	N	451760	500	74 억		0	N	N	787	N	00	N
35	20250324	151331	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10100	-90	5	-0.88	424418670	41850	55.73	10110	10290	10030	13240	7140	10190	10141.43	0.00	0	-4829	10470	10330	10170	10030	9870	10250	9950	75	3050	500	7130	10	1	14991476	1514	-1.62	1.34	12	0.28	-6216.00	7517.00	21450	20240401	-52.91	7600	20240909	32.89	12590	-19.78	20250219	9860	2.43	20250102	21450	-52.91	20240401	7600	32.89	20240909	1.01	N	451760	500	74 억		0	N	N	787	N	00	N
36	20250324	141333	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10110	-80	5	-0.79	391396870	38578	51.38	10110	10290	10030	13240	7140	10190	10145.60	0.00	0	-4289	10470	10330	10170	10030	9870	10250	9950	75	3050	500	7130	10	1	14991476	1516	-1.63	1.34	12	0.26	-6216.00	7517.00	21450	20240401	-52.87	7600	20240909	33.03	12590	-19.70	20250219	9860	2.54	20250102	21450	-52.87	20240401	7600	33.03	20240909	1.01	N	451760	500	74 억		0	N	N	787	N	00	N
37	20250324	131333	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10080	-110	5	-1.08	291762510	28698	38.22	10110	10290	10030	13240	7140	10190	10166.65	0.00	0	-9474	10470	10330	10170	10030	9870	10250	9950	75	3050	500	7130	10	1	14991476	1511	-1.62	1.34	12	0.19	-6216.00	7517.00	21450	20240401	-53.01	7600	20240909	32.63	12590	-19.94	20250219	9860	2.23	20250102	21450	-53.01	20240401	7600	32.63	20240909	1.01	N	451760	500	74 억		0	N	N	787	N	00	N
38	20250324	121330	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10090	-100	5	-0.98	253256160	24888	33.14	10110	10290	10030	13240	7140	10190	10175.83	0.00	0	-9502	10470	10330	10170	10030	9870	10250	9950	75	3050	500	7130	10	1	14991476	1513	-1.62	1.34	12	0.17	-6216.00	7517.00	21450	20240401	-52.96	7600	20240909	32.76	12590	-19.86	20250219	9860	2.33	20250102	21450	-52.96	20240401	7600	32.76	20240909	1.01	N	451760	500	74 억		0	N	N	787	N	00	N
39	20250324	111329	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10220	30	2	0.29	82598870	8111	10.80	10110	10290	10030	13240	7140	10190	10183.56	0.00	0	-520	10470	10330	10170	10030	9870	10250	9950	75	3050	500	7130	10	1	14991476	1532	-1.64	1.36	12	0.05	-6216.00	7517.00	21450	20240401	-52.35	7600	20240909	34.47	12590	-18.82	20250219	9860	3.65	20250102	21450	-52.35	20240401	7600	34.47	20240909	1.01	N	451760	500	74 억		0	N	N	787	N	00	N
40	20250324	101326	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10250	60	2	0.59	75649500	7431	9.90	10110	10290	10030	13240	7140	10190	10180.26	0.00	0	-408	10470	10330	10170	10030	9870	10250	9950	75	3050	500	7130	10	1	14991476	1537	-1.65	1.36	12	0.05	-6216.00	7517.00	21450	20240401	-52.21	7600	20240909	34.87	12590	-18.59	20250219	9860	3.96	20250102	21450	-52.21	20240401	7600	34.87	20240909	1.01	N	451760	500	74 억		0	N	N	787	N	00	N
41	20250324	091328	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10100	-90	5	-0.88	14875300	1469	1.96	10110	10230	10030	13240	7140	10190	10126.14	0.00	0	-239	10470	10330	10170	10030	9870	10250	9950	75	3050	500	7130	10	1	14991476	1514	-1.62	1.34	12	0.01	-6216.00	7517.00	21450	20240401	-52.91	7600	20240909	32.89	12590	-19.78	20250219	9860	2.43	20250102	21450	-52.91	20240401	7600	32.89	20240909	1.01	N	451760	500	74 억		0	N	N	787	N	00	N
42	20250321	161343	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10190	-120	5	-1.16	754775040	74234	111.24	10310	10310	10010	13400	7220	10310	10167.51	0.00	0	663	10923	10616	10423	10116	9923	10520	10020	75	3090	500	7210	10	1	14991476	1528	-1.64	1.36	12	0.50	-6216.00	7517.00	21450	20240401	-52.49	7600	20240909	34.08	12590	-19.06	20250219	9860	3.35	20250102	21450	-52.49	20240401	7600	34.08	20240909	1.01	N	451760	500	74 억		0	N	N	787	N	00	N
43	20250321	151330	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10180	-130	5	-1.26	738705460	72658	108.88	10310	10310	10010	13400	7220	10310	10166.88	0.00	0	616	10923	10616	10423	10116	9923	10520	10020	75	3090	500	7210	10	1	14991476	1526	-1.64	1.35	12	0.48	-6216.00	7517.00	21450	20240401	-52.54	7600	20240909	33.95	12590	-19.14	20250219	9860	3.25	20250102	21450	-52.54	20240401	7600	33.95	20240909	1.01	N	451760	500	74 억		0	N	N	5	N	00	N
44	20250321	141330	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10250	-60	5	-0.58	633284360	62332	93.40	10310	10310	10010	13400	7220	10310	10159.86	0.00	0	335	10923	10616	10423	10116	9923	10520	10020	75	3090	500	7210	10	1	14991476	1537	-1.65	1.36	12	0.42	-6216.00	7517.00	21450	20240401	-52.21	7600	20240909	34.87	12590	-18.59	20250219	9860	3.96	20250102	21450	-52.21	20240401	7600	34.87	20240909	1.01	N	451760	500	74 억		0	N	N	5	N	00	N
45	20250321	131331	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10220	-90	5	-0.87	598833335	58963	88.36	10310	10310	10010	13400	7220	10310	10156.09	0.00	0	1885	10923	10616	10423	10116	9923	10520	10020	75	3090	500	7210	10	1	14991476	1532	-1.64	1.36	12	0.39	-6216.00	7517.00	21450	20240401	-52.35	7600	20240909	34.47	12590	-18.82	20250219	9860	3.65	20250102	21450	-52.35	20240401	7600	34.47	20240909	1.01	N	451760	500	74 억		0	N	N	5	N	00	N
46	20250321	121331	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10230	-80	5	-0.78	541892205	53399	80.02	10310	10310	10010	13400	7220	10310	10147.98	0.00	0	5992	10923	10616	10423	10116	9923	10520	10020	75	3090	500	7210	10	1	14991476	1534	-1.65	1.36	12	0.36	-6216.00	7517.00	21450	20240401	-52.31	7600	20240909	34.61	12590	-18.75	20250219	9860	3.75	20250102	21450	-52.31	20240401	7600	34.61	20240909	1.01	N	451760	500	74 억		0	N	N	5	N	00	N
47	20250321	111332	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10240	-70	5	-0.68	519870715	51243	76.79	10310	10310	10010	13400	7220	10310	10145.20	0.00	0	6205	10923	10616	10423	10116	9923	10520	10020	75	3090	500	7210	10	1	14991476	1535	-1.65	1.36	12	0.34	-6216.00	7517.00	21450	20240401	-52.26	7600	20240909	34.74	12590	-18.67	20250219	9860	3.85	20250102	21450	-52.26	20240401	7600	34.74	20240909	1.01	N	451760	500	74 억		0	N	N	5	N	00	N
48	20250321	101332	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10050	-260	5	-2.52	245931595	24299	36.41	10310	10310	10010	13400	7220	10310	10121.06	0.00	0	83	10923	10616	10423	10116	9923	10520	10020	75	3090	500	7210	10	1	14991476	1507	-1.62	1.34	12	0.16	-6216.00	7517.00	21450	20240401	-53.15	7600	20240909	32.24	12590	-20.17	20250219	9860	1.93	20250102	21450	-53.15	20240401	7600	32.24	20240909	1.01	N	451760	500	74 억		0	N	N	5	N	00	N
49	20250321	091340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10170	-140	5	-1.36	49484635	4861	7.28	10310	10310	10110	13400	7220	10310	10179.93	0.00	0	1952	10923	10616	10423	10116	9923	10520	10020	75	3090	500	7210	10	1	14991476	1525	-1.64	1.35	12	0.03	-6216.00	7517.00	21450	20240401	-52.59	7600	20240909	33.82	12590	-19.22	20250219	9860	3.14	20250102	21450	-52.59	20240401	7600	33.82	20240909	1.01	N	451760	500	74 억		0	N	N	5	N	00	N
50	20250320	161955	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10310	-390	5	-3.64	693309865	66719	124.20	10730	10730	10230	13910	7490	10700	10391.50	0.00	0	-17015	10900	10800	10630	10530	10360	10850	10580	75	3210	500	7490	10	1	14991476	1546	-1.66	1.37	12	0.45	-6216.00	7517.00	21450	20240401	-51.93	7600	20240909	35.66	12590	-18.11	20250219	9860	4.56	20250102	21450	-51.93	20240401	7600	35.66	20240909	1.01	N	451760	500	74 억		0	N	N	5	N	00	N
51	20250320	151326	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10290	-410	5	-3.83	673693235	64815	120.65	10730	10730	10230	13910	7490	10700	10394.09	0.00	0	-16467	10900	10800	10630	10530	10360	10850	10580	75	3210	500	7490	10	1	14991476	1543	-1.66	1.37	12	0.43	-6216.00	7517.00	21450	20240401	-52.03	7600	20240909	35.39	12590	-18.27	20250219	9860	4.36	20250102	21450	-52.03	20240401	7600	35.39	20240909	1.01	N	451760	500	74 억		0	N	N	279	N	00	N
52	20250320	141331	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10230	-470	5	-4.39	592379305	56901	105.92	10730	10730	10230	13910	7490	10700	10410.70	0.00	0	-15590	10900	10800	10630	10530	10360	10850	10580	75	3210	500	7490	10	1	14991476	1534	-1.65	1.36	12	0.38	-6216.00	7517.00	21450	20240401	-52.31	7600	20240909	34.61	12590	-18.75	20250219	9860	3.75	20250102	21450	-52.31	20240401	7600	34.61	20240909	1.01	N	451760	500	74 억		0	N	N	279	N	00	N
53	20250320	131330	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10280	-420	5	-3.93	497524245	47672	88.74	10730	10730	10280	13910	7490	10700	10436.40	0.00	0	-16240	10900	10800	10630	10530	10360	10850	10580	75	3210	500	7490	10	1	14991476	1541	-1.65	1.37	12	0.32	-6216.00	7517.00	21450	20240401	-52.07	7600	20240909	35.26	12590	-18.35	20250219	9860	4.26	20250102	21450	-52.07	20240401	7600	35.26	20240909	1.01	N	451760	500	74 억		0	N	N	279	N	00	N
54	20250320	121327	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10370	-330	5	-3.08	374804935	35787	66.62	10730	10730	10360	13910	7490	10700	10473.21	0.00	0	-14890	10900	10800	10630	10530	10360	10850	10580	75	3210	500	7490	10	1	14991476	1555	-1.67	1.38	12	0.24	-6216.00	7517.00	21450	20240401	-51.66	7600	20240909	36.45	12590	-17.63	20250219	9860	5.17	20250102	21450	-51.66	20240401	7600	36.45	20240909	1.01	N	451760	500	74 억		0	N	N	279	N	00	N
55	20250320	111327	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10370	-330	5	-3.08	348056560	33209	61.82	10730	10730	10360	13910	7490	10700	10480.79	0.00	0	-14422	10900	10800	10630	10530	10360	10850	10580	75	3210	500	7490	10	1	14991476	1555	-1.67	1.38	12	0.22	-6216.00	7517.00	21450	20240401	-51.66	7600	20240909	36.45	12590	-17.63	20250219	9860	5.17	20250102	21450	-51.66	20240401	7600	36.45	20240909	1.01	N	451760	500	74 억		0	N	N	279	N	00	N
56	20250320	101326	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10435	-265	5	-2.48	227676740	21643	40.29	10730	10730	10400	13910	7490	10700	10519.65	0.00	0	-11134	10900	10800	10630	10530	10360	10850	10580	75	3210	500	7490	10	1	14991476	1564	-1.68	1.39	12	0.14	-6216.00	7517.00	21450	20240401	-51.35	7600	20240909	37.30	12590	-17.12	20250219	9860	5.83	20250102	21450	-51.35	20240401	7600	37.30	20240909	1.01	N	451760	500	74 억		0	N	N	279	N	00	N
57	20250320	091331	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10590	-110	5	-1.03	22517710	2118	3.94	10730	10730	10580	13910	7490	10700	10631.59	0.00	0	-963	10900	10800	10630	10530	10360	10850	10580	75	3210	500	7490	10	1	14991476	1588	-1.70	1.41	12	0.01	-6216.00	7517.00	21450	20240401	-50.63	7600	20240909	39.34	12590	-15.89	20250219	9860	7.40	20250102	21450	-50.63	20240401	7600	39.34	20240909	1.01	N	451760	500	74 억		0	N	N	279	N	00	N
58	20250319	161319	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10700	-30	5	-0.28	563834440	53407	68.46	10680	10730	10460	13940	7520	10730	10557.30	0.00	0	923	11216	10972	10826	10582	10436	10900	10510	75	3210	500	7510	10	1	14991476	1604	-1.72	1.42	12	0.36	-6216.00	7517.00	21450	20240401	-50.12	7600	20240909	40.79	12590	-15.01	20250219	9860	8.52	20250102	21450	-50.12	20240401	7600	40.79	20240909	1.03	N	451760	500	74 억		0	N	N	279	N	00	N
59	20250319	151324	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10660	-70	5	-0.65	544256090	51576	66.12	10680	10730	10460	13940	7520	10730	10552.51	0.00	0	1408	11216	10972	10826	10582	10436	10900	10510	75	3210	500	7510	10	1	14991476	1598	-1.71	1.42	12	0.34	-6216.00	7517.00	21450	20240401	-50.30	7600	20240909	40.26	12590	-15.33	20250219	9860	8.11	20250102	21450	-50.30	20240401	7600	40.26	20240909	1.03	N	451760	500	74 억		0	N	N	411	N	00	N
60	20250319	141327	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10550	-180	5	-1.68	455422585	43228	55.42	10680	10730	10460	13940	7520	10730	10535.36	0.00	0	180	11216	10972	10826	10582	10436	10900	10510	75	3210	500	7510	10	1	14991476	1582	-1.70	1.40	12	0.29	-6216.00	7517.00	21450	20240401	-50.82	7600	20240909	38.82	12590	-16.20	20250219	9860	7.00	20250102	21450	-50.82	20240401	7600	38.82	20240909	1.03	N	451760	500	74 억		0	N	N	411	N	00	N
61	20250319	131326	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10570	-160	5	-1.49	421236915	39983	51.26	10680	10730	10460	13940	7520	10730	10535.40	0.00	0	530	11216	10972	10826	10582	10436	10900	10510	75	3210	500	7510	10	1	14991476	1585	-1.70	1.41	12	0.27	-6216.00	7517.00	21450	20240401	-50.72	7600	20240909	39.08	12590	-16.04	20250219	9860	7.20	20250102	21450	-50.72	20240401	7600	39.08	20240909	1.03	N	451760	500	74 억		0	N	N	411	N	00	N
62	20250319	121323	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10600	-130	5	-1.21	412313755	39139	50.17	10680	10730	10460	13940	7520	10730	10534.60	0.00	0	879	11216	10972	10826	10582	10436	10900	10510	75	3210	500	7510	10	1	14991476	1589	-1.71	1.41	12	0.26	-6216.00	7517.00	21450	20240401	-50.58	7600	20240909	39.47	12590	-15.81	20250219	9860	7.51	20250102	21450	-50.58	20240401	7600	39.47	20240909	1.03	N	451760	500	74 억		0	N	N	411	N	00	N
63	20250319	111323	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10540	-190	5	-1.77	359160855	34083	43.69	10680	10730	10460	13940	7520	10730	10537.83	0.00	0	-305	11216	10972	10826	10582	10436	10900	10510	75	3210	500	7510	10	1	14991476	1580	-1.70	1.40	12	0.23	-6216.00	7517.00	21450	20240401	-50.86	7600	20240909	38.68	12590	-16.28	20250219	9860	6.90	20250102	21450	-50.86	20240401	7600	38.68	20240909	1.03	N	451760	500	74 억		0	N	N	411	N	00	N
64	20250319	101323	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10520	-210	5	-1.96	171835900	16231	20.81	10680	10730	10520	13940	7520	10730	10586.90	0.00	0	-955	11216	10972	10826	10582	10436	10900	10510	75	3210	500	7510	10	1	14991476	1577	-1.69	1.40	12	0.11	-6216.00	7517.00	21450	20240401	-50.96	7600	20240909	38.42	12590	-16.44	20250219	9860	6.69	20250102	21450	-50.96	20240401	7600	38.42	20240909	1.03	N	451760	500	74 억		0	N	N	411	N	00	N
65	20250319	091330	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10670	-60	5	-0.56	48120280	4524	5.80	10680	10730	10600	13940	7520	10730	10636.67	0.00	0	354	11216	10972	10826	10582	10436	10900	10510	75	3210	500	7510	10	1	14991476	1600	-1.72	1.42	12	0.03	-6216.00	7517.00	21450	20240401	-50.26	7600	20240909	40.39	12590	-15.25	20250219	9860	8.22	20250102	21450	-50.26	20240401	7600	40.39	20240909	1.03	N	451760	500	74 억		0	N	N	411	N	00	N
66	20250318	161317	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10730	-250	5	-2.28	838633695	77558	139.88	10940	11070	10680	14270	7690	10980	10813.03	0.00	0	-10823	11273	11126	11053	10906	10833	11090	10870	75	3290	500	7680	10	1	14991476	1609	-1.73	1.43	12	0.52	-6216.00	7517.00	21450	20240401	-49.98	7600	20240909	41.18	12590	-14.77	20250219	9860	8.82	20250102	21450	-49.98	20240401	7600	41.18	20240909	1.03	N	451760	500	74 억		0	N	N	411	N	00	N
67	20250318	151323	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10735	-245	5	-2.23	820369980	75857	136.81	10940	11070	10680	14270	7690	10980	10814.69	0.00	0	-10390	11273	11126	11053	10906	10833	11090	10870	75	3290	500	7680	10	1	14991476	1609	-1.73	1.43	12	0.51	-6216.00	7517.00	21450	20240401	-49.95	7600	20240909	41.25	12590	-14.73	20250219	9860	8.87	20250102	21450	-49.95	20240401	7600	41.25	20240909	1.03	N	451760	500	74 억		0	N	N	505	N	00	N
68	20250318	141319	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10730	-250	5	-2.28	715840110	66089	119.19	10940	11070	10710	14270	7690	10980	10831.46	0.00	0	-10668	11273	11126	11053	10906	10833	11090	10870	75	3290	500	7680	10	1	14991476	1609	-1.73	1.43	12	0.44	-6216.00	7517.00	21450	20240401	-49.98	7600	20240909	41.18	12590	-14.77	20250219	9860	8.82	20250102	21450	-49.98	20240401	7600	41.18	20240909	1.03	N	451760	500	74 억		0	N	N	505	N	00	N
69	20250318	131319	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10800	-180	5	-1.64	602102220	55503	100.10	10940	11070	10760	14270	7690	10980	10848.10	0.00	0	-8568	11273	11126	11053	10906	10833	11090	10870	75	3290	500	7680	10	1	14991476	1619	-1.74	1.44	12	0.37	-6216.00	7517.00	21450	20240401	-49.65	7600	20240909	42.11	12590	-14.22	20250219	9860	9.53	20250102	21450	-49.65	20240401	7600	42.11	20240909	1.03	N	451760	500	74 억		0	N	N	505	N	00	N
70	20250318	121321	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10770	-210	5	-1.91	527624980	48591	87.63	10940	11070	10770	14270	7690	10980	10858.49	0.00	0	-8137	11273	11126	11053	10906	10833	11090	10870	75	3290	500	7680	10	1	14991476	1615	-1.73	1.43	12	0.32	-6216.00	7517.00	21450	20240401	-49.79	7600	20240909	41.71	12590	-14.46	20250219	9860	9.23	20250102	21450	-49.79	20240401	7600	41.71	20240909	1.03	N	451760	500	74 억		0	N	N	505	N	00	N
71	20250318	111319	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10820	-160	5	-1.46	407560230	37468	67.57	10940	11070	10800	14270	7690	10980	10877.55	0.00	0	-7225	11273	11126	11053	10906	10833	11090	10870	75	3290	500	7680	10	1	14991476	1622	-1.74	1.44	12	0.25	-6216.00	7517.00	21450	20240401	-49.56	7600	20240909	42.37	12590	-14.06	20250219	9860	9.74	20250102	21450	-49.56	20240401	7600	42.37	20240909	1.03	N	451760	500	74 억		0	N	N	505	N	00	N
72	20250318	101322	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10880	-100	5	-0.91	342021310	31418	56.66	10940	11070	10800	14270	7690	10980	10886.16	0.00	0	-5002	11273	11126	11053	10906	10833	11090	10870	75	3290	500	7680	10	1	14991476	1631	-1.75	1.45	12	0.21	-6216.00	7517.00	21450	20240401	-49.28	7600	20240909	43.16	12590	-13.58	20250219	9860	10.34	20250102	21450	-49.28	20240401	7600	43.16	20240909	1.03	N	451760	500	74 억		0	N	N	505	N	00	N
73	20250318	091325	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10890	-90	5	-0.82	106320480	9755	17.59	10940	11070	10830	14270	7690	10980	10899.08	0.00	0	-2103	11273	11126	11053	10906	10833	11090	10870	75	3290	500	7680	10	1	14991476	1633	-1.75	1.45	12	0.07	-6216.00	7517.00	21450	20240401	-49.23	7600	20240909	43.29	12590	-13.50	20250219	9860	10.45	20250102	21450	-49.23	20240401	7600	43.29	20240909	1.03	N	451760	500	74 억		0	N	N	505	N	00	N
74	20250317	161316	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10980	-120	5	-1.08	609474510	55113	117.93	11200	11200	10980	14430	7770	11100	11058.65	0.00	0	1536	11240	11170	11060	10990	10880	11205	11025	75	3330	500	7770	10	1	14991476	1646	-1.77	1.46	12	0.37	-6216.00	7517.00	21450	20240401	-48.81	7600	20240909	44.47	12590	-12.79	20250219	9860	11.36	20250102	21450	-48.81	20240401	7600	44.47	20240909	1.04	N	451760	500	74 억		0	N	N	505	N	00	N
75	20250317	151315	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10990	-110	5	-0.99	573488170	51837	110.92	11200	11200	10980	14430	7770	11100	11063.30	0.00	0	2972	11240	11170	11060	10990	10880	11205	11025	75	3330	500	7770	10	1	14991476	1648	-1.77	1.46	12	0.35	-6216.00	7517.00	21450	20240401	-48.76	7600	20240909	44.61	12590	-12.71	20250219	9860	11.46	20250102	21450	-48.76	20240401	7600	44.61	20240909	1.04	N	451760	500	74 억		0	N	N	0	N	00	N
76	20250317	141318	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11030	-70	5	-0.63	507842325	45870	98.15	11200	11200	10990	14430	7770	11100	11071.34	0.00	0	5182	11240	11170	11060	10990	10880	11205	11025	75	3330	500	7770	10	1	14991476	1654	-1.77	1.47	12	0.31	-6216.00	7517.00	21450	20240401	-48.58	7600	20240909	45.13	12590	-12.39	20250219	9860	11.87	20250102	21450	-48.58	20240401	7600	45.13	20240909	1.04	N	451760	500	74 억		0	N	N	0	N	00	N
77	20250317	131316	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11130	30	2	0.27	399610120	36087	77.22	11200	11200	10990	14430	7770	11100	11073.52	0.00	0	3199	11240	11170	11060	10990	10880	11205	11025	75	3330	500	7770	10	1	14991476	1669	-1.79	1.48	12	0.24	-6216.00	7517.00	21450	20240401	-48.11	7600	20240909	46.45	12590	-11.60	20250219	9860	12.88	20250102	21450	-48.11	20240401	7600	46.45	20240909	1.04	N	451760	500	74 억		0	N	N	0	N	00	N
78	20250317	121316	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11100	0	3	0.00	340230850	30727	65.75	11200	11200	10990	14430	7770	11100	11072.70	0.00	0	268	11240	11170	11060	10990	10880	11205	11025	75	3330	500	7770	10	1	14991476	1664	-1.79	1.48	12	0.20	-6216.00	7517.00	21450	20240401	-48.25	7600	20240909	46.05	12590	-11.83	20250219	9860	12.58	20250102	21450	-48.25	20240401	7600	46.05	20240909	1.04	N	451760	500	74 억		0	N	N	0	N	00	N
79	20250317	111314	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11040	-60	5	-0.54	231208800	20853	44.62	11200	11200	11010	14430	7770	11100	11087.56	0.00	0	2616	11240	11170	11060	10990	10880	11205	11025	75	3330	500	7770	10	1	14991476	1655	-1.78	1.47	12	0.14	-6216.00	7517.00	21450	20240401	-48.53	7600	20240909	45.26	12590	-12.31	20250219	9860	11.97	20250102	21450	-48.53	20240401	7600	45.26	20240909	1.04	N	451760	500	74 억		0	N	N	0	N	00	N
80	20250317	101314	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11030	-70	5	-0.63	158573560	14282	30.56	11200	11200	11010	14430	7770	11100	11103.04	0.00	0	1988	11240	11170	11060	10990	10880	11205	11025	75	3330	500	7770	10	1	14991476	1654	-1.77	1.47	12	0.10	-6216.00	7517.00	21450	20240401	-48.58	7600	20240909	45.13	12590	-12.39	20250219	9860	11.87	20250102	21450	-48.58	20240401	7600	45.13	20240909	1.04	N	451760	500	74 억		0	N	N	0	N	00	N
81	20250317	091318	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11110	10	2	0.09	62067120	5579	11.94	11200	11200	11050	14430	7770	11100	11125.14	0.00	0	1217	11240	11170	11060	10990	10880	11205	11025	75	3330	500	7770	10	1	14991476	1666	-1.79	1.48	12	0.04	-6216.00	7517.00	21450	20240401	-48.21	7600	20240909	46.18	12590	-11.76	20250219	9860	12.68	20250102	21450	-48.21	20240401	7600	46.18	20240909	1.04	N	451760	500	74 억		0	N	N	0	N	00	N
82	20250314	161310	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11100	120	2	1.09	512440555	46445	123.14	11000	11130	10950	14270	7690	10980	11033.28	0.00	0	1194	11213	11096	11033	10916	10853	11155	10975	75	3290	500	7680	10	1	14991476	1664	-1.79	1.48	12	0.31	-6216.00	7517.00	21450	20240401	-48.25	7600	20240909	46.05	12590	-11.83	20250219	9860	12.58	20250102	21450	-48.25	20240401	7600	46.05	20240909	1.03	N	451760	500	74 억		0	N	N	272	N	00	N
83	20250314	151319	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11100	120	2	1.09	488233085	44264	117.36	11000	11130	10950	14270	7690	10980	11030.03	0.00	0	1386	11213	11096	11033	10916	10853	11155	10975	75	3290	500	7680	10	1	14991476	1664	-1.79	1.48	12	0.30	-6216.00	7517.00	21450	20240401	-48.25	7600	20240909	46.05	12590	-11.83	20250219	9860	12.58	20250102	21450	-48.25	20240401	7600	46.05	20240909	1.03	N	451760	500	74 억		0	N	N	272	N	00	N
84	20250314	141312	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11110	130	2	1.18	422581685	38336	101.64	11000	11130	10950	14270	7690	10980	11023.10	0.00	0	609	11213	11096	11033	10916	10853	11155	10975	75	3290	500	7680	10	1	14991476	1666	-1.79	1.48	12	0.26	-6216.00	7517.00	21450	20240401	-48.21	7600	20240909	46.18	12590	-11.76	20250219	9860	12.68	20250102	21450	-48.21	20240401	7600	46.18	20240909	1.03	N	451760	500	74 억		0	N	N	272	N	00	N
85	20250314	131311	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11050	70	2	0.64	349280205	31724	84.11	11000	11130	10950	14270	7690	10980	11009.97	0.00	0	-971	11213	11096	11033	10916	10853	11155	10975	75	3290	500	7680	10	1	14991476	1657	-1.78	1.47	12	0.21	-6216.00	7517.00	21450	20240401	-48.48	7600	20240909	45.39	12590	-12.23	20250219	9860	12.07	20250102	21450	-48.48	20240401	7600	45.39	20240909	1.03	N	451760	500	74 억		0	N	N	272	N	00	N
86	20250314	121312	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10980	0	3	0.00	235079075	21339	56.58	11000	11130	10950	14270	7690	10980	11016.41	0.00	0	-305	11213	11096	11033	10916	10853	11155	10975	75	3290	500	7680	10	1	14991476	1646	-1.77	1.46	12	0.14	-6216.00	7517.00	21450	20240401	-48.81	7600	20240909	44.47	12590	-12.79	20250219	9860	11.36	20250102	21450	-48.81	20240401	7600	44.47	20240909	1.03	N	451760	500	74 억		0	N	N	272	N	00	N
87	20250314	111313	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11000	20	2	0.18	186795730	16947	44.93	11000	11130	10950	14270	7690	10980	11022.35	0.00	0	1018	11213	11096	11033	10916	10853	11155	10975	75	3290	500	7680	10	1	14991476	1649	-1.77	1.46	12	0.11	-6216.00	7517.00	21450	20240401	-48.72	7600	20240909	44.74	12590	-12.63	20250219	9860	11.56	20250102	21450	-48.72	20240401	7600	44.74	20240909	1.03	N	451760	500	74 억		0	N	N	272	N	00	N
88	20250314	101310	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11000	20	2	0.18	155035340	14056	37.27	11000	11130	10950	14270	7690	10980	11029.83	0.00	0	1085	11213	11096	11033	10916	10853	11155	10975	75	3290	500	7680	10	1	14991476	1649	-1.77	1.46	12	0.09	-6216.00	7517.00	21450	20240401	-48.72	7600	20240909	44.74	12590	-12.63	20250219	9860	11.56	20250102	21450	-48.72	20240401	7600	44.74	20240909	1.03	N	451760	500	74 억		0	N	N	272	N	00	N
89	20250314	091316	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11070	90	2	0.82	25803250	2334	6.19	11000	11130	11000	14270	7690	10980	11055.38	0.00	0	1615	11213	11096	11033	10916	10853	11155	10975	75	3290	500	7680	10	1	14991476	1660	-1.78	1.47	12	0.02	-6216.00	7517.00	21450	20240401	-48.39	7600	20240909	45.66	12590	-12.07	20250219	9860	12.27	20250102	21450	-48.39	20240401	7600	45.66	20240909	1.03	N	451760	500	74 억		0	N	N	272	N	00	N
90	20250313	161302	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10980	-30	5	-0.27	412068695	37371	43.39	10970	11150	10970	14310	7710	11010	11026.47	0.00	0	1201	11436	11222	10986	10772	10536	11105	10655	75	3300	500	7700	10	1	14991476	1646	-1.77	1.46	12	0.25	-6216.00	7517.00	21450	20240401	-48.81	7600	20240909	44.47	12590	-12.79	20250219	9860	11.36	20250102	21450	-48.81	20240401	7600	44.47	20240909	1.04	N	451760	500	74 억		0	N	N	272	N	00	N
91	20250313	151303	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11000	-10	5	-0.09	396475010	35951	41.74	10970	11150	10970	14310	7710	11010	11028.21	0.00	0	1520	11436	11222	10986	10772	10536	11105	10655	75	3300	500	7700	10	1	14991476	1649	-1.77	1.46	12	0.24	-6216.00	7517.00	21450	20240401	-48.72	7600	20240909	44.74	12590	-12.63	20250219	9860	11.56	20250102	21450	-48.72	20240401	7600	44.74	20240909	1.04	N	451760	500	74 억		0	N	N	1839	N	00	N
92	20250313	141305	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11000	-10	5	-0.09	357754600	32431	37.65	10970	11150	10970	14310	7710	11010	11031.26	0.00	0	2064	11436	11222	10986	10772	10536	11105	10655	75	3300	500	7700	10	1	14991476	1649	-1.77	1.46	12	0.22	-6216.00	7517.00	21450	20240401	-48.72	7600	20240909	44.74	12590	-12.63	20250219	9860	11.56	20250102	21450	-48.72	20240401	7600	44.74	20240909	1.04	N	451760	500	74 억		0	N	N	1839	N	00	N
93	20250313	131303	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11010	0	3	0.00	268047100	24277	28.18	10970	11150	10970	14310	7710	11010	11041.20	0.00	0	3464	11436	11222	10986	10772	10536	11105	10655	75	3300	500	7700	10	1	14991476	1651	-1.77	1.46	12	0.16	-6216.00	7517.00	21450	20240401	-48.67	7600	20240909	44.87	12590	-12.55	20250219	9860	11.66	20250102	21450	-48.67	20240401	7600	44.87	20240909	1.04	N	451760	500	74 억		0	N	N	1839	N	00	N
94	20250313	121303	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10980	-30	5	-0.27	232222410	21023	24.41	10970	11150	10970	14310	7710	11010	11046.12	0.00	0	3717	11436	11222	10986	10772	10536	11105	10655	75	3300	500	7700	10	1	14991476	1646	-1.77	1.46	12	0.14	-6216.00	7517.00	21450	20240401	-48.81	7600	20240909	44.47	12590	-12.79	20250219	9860	11.36	20250102	21450	-48.81	20240401	7600	44.47	20240909	1.04	N	451760	500	74 억		0	N	N	1839	N	00	N
95	20250313	111306	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11010	0	3	0.00	185061850	16740	19.43	10970	11150	10970	14310	7710	11010	11055.07	0.00	0	3801	11436	11222	10986	10772	10536	11105	10655	75	3300	500	7700	10	1	14991476	1651	-1.77	1.46	12	0.11	-6216.00	7517.00	21450	20240401	-48.67	7600	20240909	44.87	12590	-12.55	20250219	9860	11.66	20250102	21450	-48.67	20240401	7600	44.87	20240909	1.04	N	451760	500	74 억		0	N	N	1839	N	00	N
96	20250313	101302	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11080	70	2	0.64	103773700	9398	10.91	10970	11150	10970	14310	7710	11010	11042.11	0.00	0	2618	11436	11222	10986	10772	10536	11105	10655	75	3300	500	7700	10	1	14991476	1661	-1.78	1.47	12	0.06	-6216.00	7517.00	21450	20240401	-48.34	7600	20240909	45.79	12590	-11.99	20250219	9860	12.37	20250102	21450	-48.34	20240401	7600	45.79	20240909	1.04	N	451760	500	74 억		0	N	N	1839	N	00	N
97	20250313	091306	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11110	100	2	0.91	29708680	2698	3.13	10970	11150	10970	14310	7710	11010	11011.37	0.00	0	1037	11436	11222	10986	10772	10536	11105	10655	75	3300	500	7700	10	1	14991476	1666	-1.79	1.48	12	0.02	-6216.00	7517.00	21450	20240401	-48.21	7600	20240909	46.18	12590	-11.76	20250219	9860	12.68	20250102	21450	-48.21	20240401	7600	46.18	20240909	1.04	N	451760	500	74 억		0	N	N	1839	N	00	N
98	20250312	161256	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11010	-170	5	-1.52	944314235	85756	126.28	11200	11200	10750	14530	7830	11180	11011.64	0.00	0	-12985	11440	11310	11130	11000	10820	11375	11065	75	3350	500	7820	10	1	14991476	1651	-1.77	1.46	12	0.57	-6216.00	7517.00	21450	20240401	-48.67	7600	20240909	44.87	12590	-12.55	20250219	9860	11.66	20250102	21450	-48.67	20240401	7600	44.87	20240909	1.08	N	451760	500	74 억		0	N	N	1839	N	00	N
99	20250312	151300	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11000	-180	5	-1.61	910396465	82675	121.74	11200	11200	10750	14530	7830	11180	11011.75	0.00	0	-13041	11440	11310	11130	11000	10820	11375	11065	75	3350	500	7820	10	1	14991476	1649	-1.77	1.46	12	0.55	-6216.00	7517.00	21450	20240401	-48.72	7600	20240909	44.74	12590	-12.63	20250219	9860	11.56	20250102	21450	-48.72	20240401	7600	44.74	20240909	1.08	N	451760	500	74 억		0	N	N	224	N	00	N
100	20250312	141254	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11000	-180	5	-1.61	775424860	70410	103.68	11200	11200	10750	14530	7830	11180	11012.99	0.00	0	-9119	11440	11310	11130	11000	10820	11375	11065	75	3350	500	7820	10	1	14991476	1649	-1.77	1.46	12	0.47	-6216.00	7517.00	21450	20240401	-48.72	7600	20240909	44.74	12590	-12.63	20250219	9860	11.56	20250102	21450	-48.72	20240401	7600	44.74	20240909	1.08	N	451760	500	74 억		0	N	N	224	N	00	N
101	20250312	131256	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10990	-190	5	-1.70	699130270	63468	93.46	11200	11200	10750	14530	7830	11180	11015.48	0.00	0	-5415	11440	11310	11130	11000	10820	11375	11065	75	3350	500	7820	10	1	14991476	1648	-1.77	1.46	12	0.42	-6216.00	7517.00	21450	20240401	-48.76	7600	20240909	44.61	12590	-12.71	20250219	9860	11.46	20250102	21450	-48.76	20240401	7600	44.61	20240909	1.08	N	451760	500	74 억		0	N	N	224	N	00	N
102	20250312	121300	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11080	-100	5	-0.89	572850380	52000	76.57	11200	11200	10750	14530	7830	11180	11016.35	0.00	0	2672	11440	11310	11130	11000	10820	11375	11065	75	3350	500	7820	10	1	14991476	1661	-1.78	1.47	12	0.35	-6216.00	7517.00	21450	20240401	-48.34	7600	20240909	45.79	12590	-11.99	20250219	9860	12.37	20250102	21450	-48.34	20240401	7600	45.79	20240909	1.08	N	451760	500	74 억		0	N	N	224	N	00	N
103	20250312	111250	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11030	-150	5	-1.34	476355245	43241	63.67	11200	11200	10750	14530	7830	11180	11016.29	0.00	0	6374	11440	11310	11130	11000	10820	11375	11065	75	3350	500	7820	10	1	14991476	1654	-1.77	1.47	12	0.29	-6216.00	7517.00	21450	20240401	-48.58	7600	20240909	45.13	12590	-12.39	20250219	9860	11.87	20250102	21450	-48.58	20240401	7600	45.13	20240909	1.08	N	451760	500	74 억		0	N	N	224	N	00	N
104	20250312	101253	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11030	-150	5	-1.34	370004820	33586	49.46	11200	11200	10750	14530	7830	11180	11016.64	0.00	0	7939	11440	11310	11130	11000	10820	11375	11065	75	3350	500	7820	10	1	14991476	1654	-1.77	1.47	12	0.22	-6216.00	7517.00	21450	20240401	-48.58	7600	20240909	45.13	12590	-12.39	20250219	9860	11.87	20250102	21450	-48.58	20240401	7600	45.13	20240909	1.08	N	451760	500	74 억		0	N	N	224	N	00	N
105	20250312	091301	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11100	-80	5	-0.72	203459050	18514	27.26	11200	11200	10750	14530	7830	11180	10989.47	0.00	0	3602	11440	11310	11130	11000	10820	11375	11065	75	3350	500	7820	10	1	14991476	1664	-1.79	1.48	12	0.12	-6216.00	7517.00	21450	20240401	-48.25	7600	20240909	46.05	12590	-11.83	20250219	9860	12.58	20250102	21450	-48.25	20240401	7600	46.05	20240909	1.08	N	451760	500	74 억		0	N	N	224	N	00	N
106	20250311	161246	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11180	-280	5	-2.44	753643880	67832	44.58	11080	11260	10950	14890	8030	11460	11109.74	0.00	0	-5452	12046	11752	11386	11092	10726	11900	11240	75	3430	500	8020	10	1	14991476	1676	-1.80	1.49	12	0.45	-6216.00	7517.00	21450	20240401	-47.88	7600	20240909	47.11	12590	-11.20	20250219	9860	13.39	20250102	21450	-47.88	20240401	7600	47.11	20240909	1.10	N	451760	500	74 억		0	N	N	224	N	00	N
107	20250311	151248	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11200	-260	5	-2.27	740875230	66690	43.83	11080	11260	10950	14890	8030	11460	11108.79	0.00	0	-5074	12046	11752	11386	11092	10726	11900	11240	75	3430	500	8020	10	1	14991476	1679	-1.80	1.49	12	0.44	-6216.00	7517.00	21450	20240401	-47.79	7600	20240909	47.37	12590	-11.04	20250219	9860	13.59	20250102	21450	-47.79	20240401	7600	47.37	20240909	1.10	N	451760	500	74 억		0	N	N	0	N	00	N
108	20250311	141253	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11190	-270	5	-2.36	715602010	64431	42.34	11080	11260	10950	14890	8030	11460	11106.02	0.00	0	-5558	12046	11752	11386	11092	10726	11900	11240	75	3430	500	8020	10	1	14991476	1678	-1.80	1.49	12	0.43	-6216.00	7517.00	21450	20240401	-47.83	7600	20240909	47.24	12590	-11.12	20250219	9860	13.49	20250102	21450	-47.83	20240401	7600	47.24	20240909	1.10	N	451760	500	74 억		0	N	N	0	N	00	N
109	20250311	131250	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11170	-290	5	-2.53	645430090	58171	38.23	11080	11240	10950	14890	8030	11460	11094.86	0.00	0	-3199	12046	11752	11386	11092	10726	11900	11240	75	3430	500	8020	10	1	14991476	1675	-1.80	1.49	12	0.39	-6216.00	7517.00	21450	20240401	-47.93	7600	20240909	46.97	12590	-11.28	20250219	9860	13.29	20250102	21450	-47.93	20240401	7600	46.97	20240909	1.10	N	451760	500	74 억		0	N	N	0	N	00	N
110	20250311	121247	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11150	-310	5	-2.71	612742460	55246	36.31	11080	11210	10950	14890	8030	11460	11090.60	0.00	0	-2722	12046	11752	11386	11092	10726	11900	11240	75	3430	500	8020	10	1	14991476	1672	-1.79	1.48	12	0.37	-6216.00	7517.00	21450	20240401	-48.02	7600	20240909	46.71	12590	-11.44	20250219	9860	13.08	20250102	21450	-48.02	20240401	7600	46.71	20240909	1.10	N	451760	500	74 억		0	N	N	0	N	00	N
111	20250311	111247	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11170	-290	5	-2.53	467354440	42239	27.76	11080	11210	10950	14890	8030	11460	11063.73	0.00	0	-8304	12046	11752	11386	11092	10726	11900	11240	75	3430	500	8020	10	1	14991476	1675	-1.80	1.49	12	0.28	-6216.00	7517.00	21450	20240401	-47.93	7600	20240909	46.97	12590	-11.28	20250219	9860	13.29	20250102	21450	-47.93	20240401	7600	46.97	20240909	1.10	N	451760	500	74 억		0	N	N	0	N	00	N
112	20250311	101249	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11000	-460	5	-4.01	375324110	33897	22.28	11080	11210	10950	14890	8030	11460	11071.51	0.00	0	-4715	12046	11752	11386	11092	10726	11900	11240	75	3430	500	8020	10	1	14991476	1649	-1.77	1.46	12	0.23	-6216.00	7517.00	21450	20240401	-48.72	7600	20240909	44.74	12590	-12.63	20250219	9860	11.56	20250102	21450	-48.72	20240401	7600	44.74	20240909	1.10	N	451760	500	74 억		0	N	N	0	N	00	N
113	20250311	091250	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11050	-410	5	-3.58	100097790	9038	5.94	11080	11210	10950	14890	8030	11460	11071.56	0.00	0	-689	12046	11752	11386	11092	10726	11900	11240	75	3430	500	8020	10	1	14991476	1657	-1.78	1.47	12	0.06	-6216.00	7517.00	21450	20240401	-48.48	7600	20240909	45.39	12590	-12.23	20250219	9860	12.07	20250102	21450	-48.48	20240401	7600	45.39	20240909	1.10	N	451760	500	74 억		0	N	N	0	N	00	N
114	20250310	161238	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11460	410	2	3.71	1726523390	151714	138.31	11100	11680	11020	14360	7740	11050	11380.01	0.00	0	16355	11603	11326	11123	10846	10643	11225	10745	75	3310	500	7730	10	1	14991476	1718	-1.84	1.52	12	1.01	-6216.00	7517.00	21450	20240401	-46.57	7600	20240909	50.79	12590	-8.98	20250219	9860	16.23	20250102	21450	-46.57	20240401	7600	50.79	20240909	1.09	N	451760	500	74 억		0	N	N	1	N	00	N
115	20250310	151247	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11490	440	2	3.98	1506000085	132495	120.79	11100	11680	11020	14360	7740	11050	11366.54	0.00	0	21836	11603	11326	11123	10846	10643	11225	10745	75	3310	500	7730	10	1	14991476	1723	-1.85	1.53	12	0.88	-6216.00	7517.00	21450	20240401	-46.43	7600	20240909	51.18	12590	-8.74	20250219	9860	16.53	20250102	21450	-46.43	20240401	7600	51.18	20240909	1.09	N	451760	500	74 억		0	N	N	1	N	00	N
116	20250310	141245	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11400	350	2	3.17	785152700	69870	63.70	11100	11400	11020	14360	7740	11050	11237.42	0.00	0	8803	11603	11326	11123	10846	10643	11225	10745	75	3310	500	7730	10	1	14991476	1709	-1.83	1.52	12	0.47	-6216.00	7517.00	21450	20240401	-46.85	7600	20240909	50.00	12590	-9.45	20250219	9860	15.62	20250102	21450	-46.85	20240401	7600	50.00	20240909	1.09	N	451760	500	74 억		0	N	N	1	N	00	N
117	20250310	131243	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11290	240	2	2.17	613625210	54759	49.92	11100	11400	11020	14360	7740	11050	11206.01	0.00	0	3041	11603	11326	11123	10846	10643	11225	10745	75	3310	500	7730	10	1	14991476	1693	-1.82	1.50	12	0.37	-6216.00	7517.00	21450	20240401	-47.37	7600	20240909	48.55	12590	-10.33	20250219	9860	14.50	20250102	21450	-47.37	20240401	7600	48.55	20240909	1.09	N	451760	500	74 억		0	N	N	1	N	00	N
118	20250310	121239	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11260	210	2	1.90	492369480	44048	40.16	11100	11400	11020	14360	7740	11050	11178.11	0.00	0	605	11603	11326	11123	10846	10643	11225	10745	75	3310	500	7730	10	1	14991476	1688	-1.81	1.50	12	0.29	-6216.00	7517.00	21450	20240401	-47.51	7600	20240909	48.16	12590	-10.56	20250219	9860	14.20	20250102	21450	-47.51	20240401	7600	48.16	20240909	1.09	N	451760	500	74 억		0	N	N	1	N	00	N
119	20250310	111240	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11170	120	2	1.09	317713770	28516	26.00	11100	11320	11020	14360	7740	11050	11141.70	0.00	0	3648	11603	11326	11123	10846	10643	11225	10745	75	3310	500	7730	10	1	14991476	1675	-1.80	1.49	12	0.19	-6216.00	7517.00	21450	20240401	-47.93	7600	20240909	46.97	12590	-11.28	20250219	9860	13.29	20250102	21450	-47.93	20240401	7600	46.97	20240909	1.09	N	451760	500	74 억		0	N	N	1	N	00	N
120	20250310	101240	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11160	110	2	1.00	224221620	20106	18.33	11100	11320	11050	14360	7740	11050	11152.13	0.00	0	894	11603	11326	11123	10846	10643	11225	10745	75	3310	500	7730	10	1	14991476	1673	-1.80	1.48	12	0.13	-6216.00	7517.00	21450	20240401	-47.97	7600	20240909	46.84	12590	-11.36	20250219	9860	13.18	20250102	21450	-47.97	20240401	7600	46.84	20240909	1.09	N	451760	500	74 억		0	N	N	1	N	00	N
121	20250310	091241	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11050	0	3	0.00	53851420	4855	4.43	11100	11180	11050	14360	7740	11050	11092.22	0.00	0	-1056	11603	11326	11123	10846	10643	11225	10745	75	3310	500	7730	10	1	14991476	1657	-1.78	1.47	12	0.03	-6216.00	7517.00	21450	20240401	-48.48	7600	20240909	45.39	12590	-12.23	20250219	9860	12.07	20250102	21450	-48.48	20240401	7600	45.39	20240909	1.09	N	451760	500	74 억		0	N	N	1	N	00	N
122	20250307	161237	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11050	-290	5	-2.56	1205317925	109330	59.30	11400	11400	10920	14740	7940	11340	11024.58	0.00	0	-22117	12046	11692	11406	11052	10766	11870	11230	75	3400	500	7930	10	1	14991476	1657	-1.78	1.47	12	0.73	-6216.00	7517.00	21450	20240401	-48.48	7600	20240909	45.39	12590	-12.23	20250219	9860	12.07	20250102	21450	-48.48	20240401	7600	45.39	20240909	1.09	N	451760	500	74 억		0	N	N	1	N	00	N
123	20250307	151242	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11000	-340	5	-3.00	1174424765	106532	57.78	11400	11400	10920	14740	7940	11340	11024.15	0.00	0	-21858	12046	11692	11406	11052	10766	11870	11230	75	3400	500	7930	10	1	14991476	1649	-1.77	1.46	12	0.71	-6216.00	7517.00	21450	20240401	-48.72	7600	20240909	44.74	12590	-12.63	20250219	9860	11.56	20250102	21450	-48.72	20240401	7600	44.74	20240909	1.09	N	451760	500	74 억		0	N	N	0	N	00	N
124	20250307	141239	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11050	-290	5	-2.56	1107593965	100452	54.49	11400	11400	10920	14740	7940	11340	11026.10	0.00	0	-19793	12046	11692	11406	11052	10766	11870	11230	75	3400	500	7930	10	1	14991476	1657	-1.78	1.47	12	0.67	-6216.00	7517.00	21450	20240401	-48.48	7600	20240909	45.39	12590	-12.23	20250219	9860	12.07	20250102	21450	-48.48	20240401	7600	45.39	20240909	1.09	N	451760	500	74 억		0	N	N	0	N	00	N
125	20250307	131241	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11040	-300	5	-2.65	843794165	76499	41.49	11400	11400	10920	14740	7940	11340	11030.13	0.00	0	-22168	12046	11692	11406	11052	10766	11870	11230	75	3400	500	7930	10	1	14991476	1655	-1.78	1.47	12	0.51	-6216.00	7517.00	21450	20240401	-48.53	7600	20240909	45.26	12590	-12.31	20250219	9860	11.97	20250102	21450	-48.53	20240401	7600	45.26	20240909	1.09	N	451760	500	74 억		0	N	N	0	N	00	N
126	20250307	121240	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11010	-330	5	-2.91	789891885	71616	38.84	11400	11400	10920	14740	7940	11340	11029.54	0.00	0	-23474	12046	11692	11406	11052	10766	11870	11230	75	3400	500	7930	10	1	14991476	1651	-1.77	1.46	12	0.48	-6216.00	7517.00	21450	20240401	-48.67	7600	20240909	44.87	12590	-12.55	20250219	9860	11.66	20250102	21450	-48.67	20240401	7600	44.87	20240909	1.09	N	451760	500	74 억		0	N	N	0	N	00	N
127	20250307	111238	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11030	-310	5	-2.73	717033625	65004	35.26	11400	11400	10920	14740	7940	11340	11030.61	0.00	0	-21571	12046	11692	11406	11052	10766	11870	11230	75	3400	500	7930	10	1	14991476	1654	-1.77	1.47	12	0.43	-6216.00	7517.00	21450	20240401	-48.58	7600	20240909	45.13	12590	-12.39	20250219	9860	11.87	20250102	21450	-48.58	20240401	7600	45.13	20240909	1.09	N	451760	500	74 억		0	N	N	0	N	00	N
128	20250307	101235	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11070	-270	5	-2.38	656123305	59482	32.26	11400	11400	10920	14740	7940	11340	11030.62	0.00	0	-23022	12046	11692	11406	11052	10766	11870	11230	75	3400	500	7930	10	1	14991476	1660	-1.78	1.47	12	0.40	-6216.00	7517.00	21450	20240401	-48.39	7600	20240909	45.66	12590	-12.07	20250219	9860	12.27	20250102	21450	-48.39	20240401	7600	45.66	20240909	1.09	N	451760	500	74 억		0	N	N	0	N	00	N
129	20250307	091242	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11160	-180	5	-1.59	92132150	8239	4.47	11400	11400	11060	14740	7940	11340	11182.44	0.00	0	-2483	12046	11692	11406	11052	10766	11870	11230	75	3400	500	7930	10	1	14991476	1673	-1.80	1.48	12	0.05	-6216.00	7517.00	21450	20240401	-47.97	7600	20240909	46.84	12590	-11.36	20250219	9860	13.18	20250102	21450	-47.97	20240401	7600	46.84	20240909	1.09	N	451760	500	74 억		0	N	N	0	N	00	N
130	20250306	161230	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11340	180	2	1.61	2116182120	183870	242.21	11270	11760	11120	14500	7820	11160	11509.13	0.00	0	17515	11553	11356	11193	10996	10833	11455	11095	75	3340	500	7810	10	1	14991476	1700	-1.82	1.51	12	1.23	-6216.00	7517.00	21450	20240401	-47.13	7600	20240909	49.21	12590	-9.93	20250219	9860	15.01	20250102	21450	-47.13	20240401	7600	49.21	20240909	1.21	N	451760	500	74 억		0	N	N	0	N	00	N
131	20250306	151231	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11370	210	2	1.88	2089328480	181503	239.09	11270	11760	11120	14500	7820	11160	11511.26	0.00	0	17226	11553	11356	11193	10996	10833	11455	11095	75	3340	500	7810	10	1	14991476	1705	-1.83	1.51	12	1.21	-6216.00	7517.00	21450	20240401	-46.99	7600	20240909	49.61	12590	-9.69	20250219	9860	15.31	20250102	21450	-46.99	20240401	7600	49.61	20240909	1.21	N	451760	500	74 억		0	N	N	0	N	00	N
132	20250306	141230	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11450	290	2	2.60	1898188300	164727	216.99	11270	11760	11120	14500	7820	11160	11523.24	0.00	0	23936	11553	11356	11193	10996	10833	11455	11095	75	3340	500	7810	10	1	14991476	1717	-1.84	1.52	12	1.10	-6216.00	7517.00	21450	20240401	-46.62	7600	20240909	50.66	12590	-9.05	20250219	9860	16.13	20250102	21450	-46.62	20240401	7600	50.66	20240909	1.21	N	451760	500	74 억		0	N	N	0	N	00	N
133	20250306	131230	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11510	350	2	3.14	1793319190	155597	204.97	11270	11760	11120	14500	7820	11160	11525.41	0.00	0	28875	11553	11356	11193	10996	10833	11455	11095	75	3340	500	7810	10	1	14991476	1726	-1.85	1.53	12	1.04	-6216.00	7517.00	21450	20240401	-46.34	7600	20240909	51.45	12590	-8.58	20250219	9860	16.73	20250102	21450	-46.34	20240401	7600	51.45	20240909	1.21	N	451760	500	74 억		0	N	N	0	N	00	N
134	20250306	121229	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11570	410	2	3.67	1658163155	143879	189.53	11270	11760	11120	14500	7820	11160	11524.71	0.00	0	31261	11553	11356	11193	10996	10833	11455	11095	75	3340	500	7810	10	1	14991476	1735	-1.86	1.54	12	0.96	-6216.00	7517.00	21450	20240401	-46.06	7600	20240909	52.24	12590	-8.10	20250219	9860	17.34	20250102	21450	-46.06	20240401	7600	52.24	20240909	1.21	N	451760	500	74 억		0	N	N	0	N	00	N
135	20250306	111226	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11680	520	2	4.66	1507824945	130985	172.55	11270	11760	11120	14500	7820	11160	11511.43	0.00	0	31747	11553	11356	11193	10996	10833	11455	11095	75	3340	500	7810	10	1	14991476	1751	-1.88	1.55	12	0.87	-6216.00	7517.00	21450	20240401	-45.55	7600	20240909	53.68	12590	-7.23	20250219	9860	18.46	20250102	21450	-45.55	20240401	7600	53.68	20240909	1.21	N	451760	500	74 억		0	N	N	0	N	00	N
136	20250306	101228	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11540	380	2	3.41	778151185	68311	89.99	11270	11540	11120	14500	7820	11160	11391.30	0.00	0	15277	11553	11356	11193	10996	10833	11455	11095	75	3340	500	7810	10	1	14991476	1730	-1.86	1.54	12	0.46	-6216.00	7517.00	21450	20240401	-46.20	7600	20240909	51.84	12590	-8.34	20250219	9860	17.04	20250102	21450	-46.20	20240401	7600	51.84	20240909	1.21	N	451760	500	74 억		0	N	N	0	N	00	N
137	20250306	091234	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11120	-40	5	-0.36	69456540	6222	8.20	11270	11300	11120	14500	7820	11160	11163.06	0.00	0	-2254	11553	11356	11193	10996	10833	11455	11095	75	3340	500	7810	10	1	14991476	1667	-1.79	1.48	12	0.04	-6216.00	7517.00	21450	20240401	-48.16	7600	20240909	46.32	12590	-11.68	20250219	9860	12.78	20250102	21450	-48.16	20240401	7600	46.32	20240909	1.21	N	451760	500	74 억		0	N	N	0	N	00	N
138	20250305	161212	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11160	130	2	1.18	840790240	75440	39.31	11030	11390	11030	14330	7730	11030	11145.15	0.00	0	12004	12456	11742	11266	10552	10076	12100	10910	75	3300	500	7720	10	1	14991476	1673	-1.80	1.48	12	0.50	-6216.00	7517.00	21450	20240401	-47.97	7600	20240909	46.84	12590	-11.36	20250219	9860	13.18	20250102	21450	-47.97	20240401	7600	46.84	20240909	1.22	N	451760	500	74 억		0	N	N	472	N	00	N
139	20250305	151220	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11180	150	2	1.36	815664870	73189	38.14	11030	11390	11030	14330	7730	11030	11144.64	0.00	0	11394	12456	11742	11266	10552	10076	12100	10910	75	3300	500	7720	10	1	14991476	1676	-1.80	1.49	12	0.49	-6216.00	7517.00	21450	20240401	-47.88	7600	20240909	47.11	12590	-11.20	20250219	9860	13.39	20250102	21450	-47.88	20240401	7600	47.11	20240909	1.22	N	451760	500	74 억		0	N	N	472	N	00	N
140	20250305	141220	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11160	130	2	1.18	690277280	61991	32.30	11030	11390	11030	14330	7730	11030	11135.12	0.00	0	5514	12456	11742	11266	10552	10076	12100	10910	75	3300	500	7720	10	1	14991476	1673	-1.80	1.48	12	0.41	-6216.00	7517.00	21450	20240401	-47.97	7600	20240909	46.84	12590	-11.36	20250219	9860	13.18	20250102	21450	-47.97	20240401	7600	46.84	20240909	1.22	N	451760	500	74 억		0	N	N	472	N	00	N
141	20250305	131216	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11150	120	2	1.09	538439610	48369	25.20	11030	11390	11030	14330	7730	11030	11131.92	0.00	0	-974	12456	11742	11266	10552	10076	12100	10910	75	3300	500	7720	10	1	14991476	1672	-1.79	1.48	12	0.32	-6216.00	7517.00	21450	20240401	-48.02	7600	20240909	46.71	12590	-11.44	20250219	9860	13.08	20250102	21450	-48.02	20240401	7600	46.71	20240909	1.22	N	451760	500	74 억		0	N	N	472	N	00	N
142	20250305	121218	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11030	0	3	0.00	496283865	44572	23.23	11030	11390	11030	14330	7730	11030	11134.43	0.00	0	-3498	12456	11742	11266	10552	10076	12100	10910	75	3300	500	7720	10	1	14991476	1654	-1.77	1.47	12	0.30	-6216.00	7517.00	21450	20240401	-48.58	7600	20240909	45.13	12590	-12.39	20250219	9860	11.87	20250102	21450	-48.58	20240401	7600	45.13	20240909	1.22	N	451760	500	74 억		0	N	N	472	N	00	N
143	20250305	111212	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11110	80	2	0.73	412463035	36999	19.28	11030	11390	11030	14330	7730	11030	11147.95	0.00	0	-1115	12456	11742	11266	10552	10076	12100	10910	75	3300	500	7720	10	1	14991476	1666	-1.79	1.48	12	0.25	-6216.00	7517.00	21450	20240401	-48.21	7600	20240909	46.18	12590	-11.76	20250219	9860	12.68	20250102	21450	-48.21	20240401	7600	46.18	20240909	1.22	N	451760	500	74 억		0	N	N	472	N	00	N
144	20250305	101215	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11180	150	2	1.36	292469245	26195	13.65	11030	11390	11030	14330	7730	11030	11165.08	0.00	0	3018	12456	11742	11266	10552	10076	12100	10910	75	3300	500	7720	10	1	14991476	1676	-1.80	1.49	12	0.17	-6216.00	7517.00	21450	20240401	-47.88	7600	20240909	47.11	12590	-11.20	20250219	9860	13.39	20250102	21450	-47.88	20240401	7600	47.11	20240909	1.22	N	451760	500	74 억		0	N	N	472	N	00	N
145	20250305	091216	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11250	220	2	1.99	61688390	5512	2.87	11030	11390	11030	14330	7730	11030	11191.65	0.00	0	-681	12456	11742	11266	10552	10076	12100	10910	75	3300	500	7720	10	1	14991476	1687	-1.81	1.50	12	0.04	-6216.00	7517.00	21450	20240401	-47.55	7600	20240909	48.03	12590	-10.64	20250219	9860	14.10	20250102	21450	-47.55	20240401	7600	48.03	20240909	1.22	N	451760	500	74 억		0	N	N	472	N	00	N
146	20250304	161202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11030	30	2	0.27	2135128305	191356	197.71	11000	11980	10790	14300	7700	11000	11157.90	0.00	0	1866	11513	11256	11073	10816	10633	11165	10725	75	3300	500	7700	10	1	14991476	1654	-1.77	1.47	12	1.28	-6216.00	7517.00	21450	20240401	-48.58	7600	20240909	45.13	12590	-12.39	20250219	9860	11.87	20250102	21450	-48.58	20240401	7600	45.13	20240909	1.20	N	451760	500	74 억		0	N	N	472	N	00	N
147	20250304	151159	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11100	100	2	0.91	2099824895	188156	194.40	11000	11980	10790	14300	7700	11000	11160.02	0.00	0	1597	11513	11256	11073	10816	10633	11165	10725	75	3300	500	7700	10	1	14991476	1664	-1.79	1.48	12	1.26	-6216.00	7517.00	21450	20240401	-48.25	7600	20240909	46.05	12590	-11.83	20250219	9860	12.58	20250102	21450	-48.25	20240401	7600	46.05	20240909	1.20	N	451760	500	74 억		0	N	N	365	N	00	N
148	20250304	141203	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11070	70	2	0.64	1989649290	178186	184.10	11000	11980	10790	14300	7700	11000	11166.14	0.00	0	-2508	11513	11256	11073	10816	10633	11165	10725	75	3300	500	7700	10	1	14991476	1660	-1.78	1.47	12	1.19	-6216.00	7517.00	21450	20240401	-48.39	7600	20240909	45.66	12590	-12.07	20250219	9860	12.27	20250102	21450	-48.39	20240401	7600	45.66	20240909	1.20	N	451760	500	74 억		0	N	N	365	N	00	N
149	20250304	131200	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10980	-20	5	-0.18	758613140	69817	72.13	11000	11090	10790	14300	7700	11000	10865.74	0.00	0	18606	11513	11256	11073	10816	10633	11165	10725	75	3300	500	7700	10	1	14991476	1646	-1.77	1.46	12	0.47	-6216.00	7517.00	21450	20240401	-48.81	7600	20240909	44.47	12590	-12.79	20250219	9860	11.36	20250102	21450	-48.81	20240401	7600	44.47	20240909	1.20	N	451760	500	74 억		0	N	N	365	N	00	N
150	20250304	121158	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10850	-150	5	-1.36	623663155	57430	59.34	11000	11090	10790	14300	7700	11000	10859.54	0.00	0	12354	11513	11256	11073	10816	10633	11165	10725	75	3300	500	7700	10	1	14991476	1627	-1.75	1.44	12	0.38	-6216.00	7517.00	21450	20240401	-49.42	7600	20240909	42.76	12590	-13.82	20250219	9860	10.04	20250102	21450	-49.42	20240401	7600	42.76	20240909	1.20	N	451760	500	74 억		0	N	N	365	N	00	N
151	20250304	111202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10810	-190	5	-1.73	573204285	52773	54.52	11000	11090	10790	14300	7700	11000	10861.70	0.00	0	13427	11513	11256	11073	10816	10633	11165	10725	75	3300	500	7700	10	1	14991476	1621	-1.74	1.44	12	0.35	-6216.00	7517.00	21450	20240401	-49.60	7600	20240909	42.24	12590	-14.14	20250219	9860	9.63	20250102	21450	-49.60	20240401	7600	42.24	20240909	1.20	N	451760	500	74 억		0	N	N	365	N	00	N
152	20250304	101155	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10950	-50	5	-0.45	353319035	32555	33.64	11000	11090	10790	14300	7700	11000	10852.99	0.00	0	3399	11513	11256	11073	10816	10633	11165	10725	75	3300	500	7700	10	1	14991476	1642	-1.76	1.46	12	0.22	-6216.00	7517.00	21450	20240401	-48.95	7600	20240909	44.08	12590	-13.03	20250219	9860	11.05	20250102	21450	-48.95	20240401	7600	44.08	20240909	1.20	N	451760	500	74 억		0	N	N	365	N	00	N
153	20250304	091152	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10820	-180	5	-1.64	29270740	2696	2.79	11000	11030	10790	14300	7700	11000	10857.10	0.00	0	65	11513	11256	11073	10816	10633	11165	10725	75	3300	500	7700	10	1	14991476	1622	-1.74	1.44	12	0.02	-6216.00	7517.00	21450	20240401	-49.56	7600	20240909	42.37	12590	-14.06	20250219	9860	9.74	20250102	21450	-49.56	20240401	7600	42.37	20240909	1.20	N	451760	500	74 억		0	N	N	365	N	00	N