KissMeData/094840/price/prices-20240301.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	20240329	160722	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7320	-210	5	-2.79	540609930	72767	148.74	7520	7580	7320	9780	5280	7530	7430.21	1.79	0	-7651	7636	7582	7516	7462	7396	7610	7490	52	2250	500	4810	10	1	10471840	767	2.06	0.35	12	0.69	3558.00	21036.00	11200	20240126	-34.64	5390	20230404	35.81	11200	-34.64	20240126	6560	11.59	20240117	11200	-34.64	20240126	5390	35.81	20230404	5.00	N	094840	500	52 억		187150	N	N	0	N	00	N
3	20240329	150725	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7330	-200	5	-2.66	495117260	66555	136.05	7520	7580	7320	9780	5280	7530	7439.22	1.79	0	-6155	7636	7582	7516	7462	7396	7610	7490	52	2250	500	4810	10	1	10471840	768	2.06	0.35	12	0.64	3558.00	21036.00	11200	20240126	-34.55	5390	20230404	35.99	11200	-34.55	20240126	6560	11.74	20240117	11200	-34.55	20240126	5390	35.99	20230404	5.00	N	094840	500	52 억		187150	N	N	0	N	00	N
4	20240329	140721	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7370	-160	5	-2.12	377676420	50561	103.35	7520	7580	7360	9780	5280	7530	7469.72	1.79	0	-3961	7636	7582	7516	7462	7396	7610	7490	52	2250	500	4810	10	1	10471840	772	2.07	0.35	12	0.48	3558.00	21036.00	11200	20240126	-34.20	5390	20230404	36.73	11200	-34.20	20240126	6560	12.35	20240117	11200	-34.20	20240126	5390	36.73	20230404	5.00	N	094840	500	52 억		187150	N	N	0	N	00	N
5	20240329	130711	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7440	-90	5	-1.20	342215180	45756	93.53	7520	7580	7360	9780	5280	7530	7479.13	1.79	0	-3108	7636	7582	7516	7462	7396	7610	7490	52	2250	500	4810	10	1	10471840	779	2.09	0.35	12	0.44	3558.00	21036.00	11200	20240126	-33.57	5390	20230404	38.03	11200	-33.57	20240126	6560	13.41	20240117	11200	-33.57	20240126	5390	38.03	20230404	5.00	N	094840	500	52 억		187150	N	N	0	N	00	N
6	20240329	120717	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7400	-130	5	-1.73	279298400	37244	76.13	7520	7580	7390	9780	5280	7530	7499.15	1.79	0	-5185	7636	7582	7516	7462	7396	7610	7490	52	2250	500	4810	10	1	10471840	775	2.08	0.35	12	0.36	3558.00	21036.00	11200	20240126	-33.93	5390	20230404	37.29	11200	-33.93	20240126	6560	12.80	20240117	11200	-33.93	20240126	5390	37.29	20230404	5.00	N	094840	500	52 억		187150	N	N	0	N	00	N
7	20240329	110708	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7510	-20	5	-0.27	141067670	18752	38.33	7520	7580	7470	9780	5280	7530	7522.81	1.79	0	-461	7636	7582	7516	7462	7396	7610	7490	52	2250	500	4810	10	1	10471840	786	2.11	0.36	12	0.18	3558.00	21036.00	11200	20240126	-32.95	5390	20230404	39.33	11200	-32.95	20240126	6560	14.48	20240117	11200	-32.95	20240126	5390	39.33	20230404	5.00	N	094840	500	52 억		187150	N	N	0	N	00	N
8	20240329	100709	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7570	40	2	0.53	102465820	13618	27.84	7520	7580	7470	9780	5280	7530	7524.29	1.79	0	-355	7636	7582	7516	7462	7396	7610	7490	52	2250	500	4810	10	1	10471840	793	2.13	0.36	12	0.13	3558.00	21036.00	11200	20240126	-32.41	5390	20230404	40.45	11200	-32.41	20240126	6560	15.40	20240117	11200	-32.41	20240126	5390	40.45	20230404	5.00	N	094840	500	52 억		187150	N	N	0	N	00	N
9	20240329	090707	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7550	20	2	0.27	34652940	4614	9.43	7520	7560	7470	9780	5280	7530	7510.39	1.79	0	1626	7636	7582	7516	7462	7396	7610	7490	52	2250	500	4810	10	1	10471840	791	2.12	0.36	12	0.04	3558.00	21036.00	11200	20240126	-32.59	5390	20230404	40.07	11200	-32.59	20240126	6560	15.09	20240117	11200	-32.59	20240126	5390	40.07	20230404	5.00	N	094840	500	52 억		187150	N	N	0	N	00	N
10	20240328	160714	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7530	-10	5	-0.13	364461920	48499	57.85	7480	7570	7450	9800	5280	7540	7514.79	1.74	0	4484	7840	7690	7550	7400	7260	7620	7330	52	2260	500	4820	10	1	10471840	789	2.12	0.36	12	0.46	3558.00	21036.00	11200	20240126	-32.77	5380	20230323	39.96	11200	-32.77	20240126	6560	14.79	20240117	11200	-32.77	20240126	5390	39.70	20230404	4.94	N	094840	500	52 억		182526	N	N	0	N	00	N
11	20240328	150715	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7530	-10	5	-0.13	345312080	45948	54.81	7480	7570	7450	9800	5280	7540	7515.28	1.74	0	5268	7840	7690	7550	7400	7260	7620	7330	52	2260	500	4820	10	1	10471840	789	2.12	0.36	12	0.44	3558.00	21036.00	11200	20240126	-32.77	5380	20230323	39.96	11200	-32.77	20240126	6560	14.79	20240117	11200	-32.77	20240126	5390	39.70	20230404	4.94	N	094840	500	52 억		182526	N	N	0	N	00	N
12	20240328	140706	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7510	-30	5	-0.40	306456390	40775	48.63	7480	7570	7450	9800	5280	7540	7515.79	1.74	0	7091	7840	7690	7550	7400	7260	7620	7330	52	2260	500	4820	10	1	10471840	786	2.11	0.36	12	0.39	3558.00	21036.00	11200	20240126	-32.95	5380	20230323	39.59	11200	-32.95	20240126	6560	14.48	20240117	11200	-32.95	20240126	5390	39.33	20230404	4.94	N	094840	500	52 억		182526	N	N	0	N	00	N
13	20240328	130705	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7560	20	2	0.27	279664130	37216	44.39	7480	7570	7450	9800	5280	7540	7514.62	1.74	0	7520	7840	7690	7550	7400	7260	7620	7330	52	2260	500	4820	10	1	10471840	792	2.12	0.36	12	0.36	3558.00	21036.00	11200	20240126	-32.50	5380	20230323	40.52	11200	-32.50	20240126	6560	15.24	20240117	11200	-32.50	20240126	5390	40.26	20230404	4.94	N	094840	500	52 억		182526	N	N	0	N	00	N
14	20240328	120709	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7540	0	3	0.00	219377730	29216	34.85	7480	7570	7450	9800	5280	7540	7508.82	1.74	0	6704	7840	7690	7550	7400	7260	7620	7330	52	2260	500	4820	10	1	10471840	790	2.12	0.36	12	0.28	3558.00	21036.00	11200	20240126	-32.68	5380	20230323	40.15	11200	-32.68	20240126	6560	14.94	20240117	11200	-32.68	20240126	5390	39.89	20230404	4.94	N	094840	500	52 억		182526	N	N	0	N	00	N
15	20240328	110710	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7560	20	2	0.27	196980820	26240	31.30	7480	7570	7450	9800	5280	7540	7506.89	1.74	0	6859	7840	7690	7550	7400	7260	7620	7330	52	2260	500	4820	10	1	10471840	792	2.12	0.36	12	0.25	3558.00	21036.00	11200	20240126	-32.50	5380	20230323	40.52	11200	-32.50	20240126	6560	15.24	20240117	11200	-32.50	20240126	5390	40.26	20230404	4.94	N	094840	500	52 억		182526	N	N	0	N	00	N
16	20240328	100703	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7550	10	2	0.13	74587020	9951	11.87	7480	7570	7450	9800	5280	7540	7495.43	1.74	0	1951	7840	7690	7550	7400	7260	7620	7330	52	2260	500	4820	10	1	10471840	791	2.12	0.36	12	0.10	3558.00	21036.00	11200	20240126	-32.59	5380	20230323	40.33	11200	-32.59	20240126	6560	15.09	20240117	11200	-32.59	20240126	5390	40.07	20230404	4.94	N	094840	500	52 억		182526	N	N	0	N	00	N
17	20240328	090721	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7540	0	3	0.00	10061130	1344	1.60	7480	7540	7460	9800	5280	7540	7485.96	1.74	0	325	7840	7690	7550	7400	7260	7620	7330	52	2260	500	4820	10	1	10471840	790	2.12	0.36	12	0.01	3558.00	21036.00	11200	20240126	-32.68	5380	20230323	40.15	11200	-32.68	20240126	6560	14.94	20240117	11200	-32.68	20240126	5390	39.89	20230404	4.94	N	094840	500	52 억		182526	N	N	0	N	00	N
18	20240327	160717	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7540	-110	5	-1.44	627161020	83305	112.28	7620	7700	7410	9940	5360	7650	7528.49	1.44	0	29708	7923	7786	7683	7546	7443	7735	7495	52	2290	500	4890	10	1	10471840	790	2.12	0.36	12	0.80	3558.00	21036.00	11200	20240126	-32.68	5380	20230323	40.15	11200	-32.68	20240126	6560	14.94	20240117	11200	-32.68	20240126	5390	39.89	20230404	4.94	N	094840	500	52 억		150502	N	N	0	N	00	N
19	20240327	150719	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7560	-90	5	-1.18	609893910	81013	109.20	7620	7700	7410	9940	5360	7650	7528.35	1.44	0	29724	7923	7786	7683	7546	7443	7735	7495	52	2290	500	4890	10	1	10471840	792	2.12	0.36	12	0.77	3558.00	21036.00	11200	20240126	-32.50	5380	20230323	40.52	11200	-32.50	20240126	6560	15.24	20240117	11200	-32.50	20240126	5390	40.26	20230404	4.94	N	094840	500	52 억		150502	N	N	0	N	00	N
20	20240327	140718	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7520	-130	5	-1.70	496499110	65982	88.94	7620	7700	7410	9940	5360	7650	7524.77	1.44	0	20426	7923	7786	7683	7546	7443	7735	7495	52	2290	500	4890	10	1	10471840	787	2.11	0.36	12	0.63	3558.00	21036.00	11200	20240126	-32.86	5380	20230323	39.78	11200	-32.86	20240126	6560	14.63	20240117	11200	-32.86	20240126	5390	39.52	20230404	4.94	N	094840	500	52 억		150502	N	N	0	N	00	N
21	20240327	130719	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7510	-140	5	-1.83	451264800	59963	80.82	7620	7700	7410	9940	5360	7650	7525.72	1.44	0	16217	7923	7786	7683	7546	7443	7735	7495	52	2290	500	4890	10	1	10471840	786	2.11	0.36	12	0.57	3558.00	21036.00	11200	20240126	-32.95	5380	20230323	39.59	11200	-32.95	20240126	6560	14.48	20240117	11200	-32.95	20240126	5390	39.33	20230404	4.94	N	094840	500	52 억		150502	N	N	0	N	00	N
22	20240327	120721	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7520	-130	5	-1.70	325303610	43178	58.20	7620	7700	7410	9940	5360	7650	7534.01	1.44	0	7846	7923	7786	7683	7546	7443	7735	7495	52	2290	500	4890	10	1	10471840	787	2.11	0.36	12	0.41	3558.00	21036.00	11200	20240126	-32.86	5380	20230323	39.78	11200	-32.86	20240126	6560	14.63	20240117	11200	-32.86	20240126	5390	39.52	20230404	4.94	N	094840	500	52 억		150502	N	N	0	N	00	N
23	20240327	110717	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7590	-60	5	-0.78	173371520	22929	30.91	7620	7700	7500	9940	5360	7650	7561.23	1.44	0	968	7923	7786	7683	7546	7443	7735	7495	52	2290	500	4890	10	1	10471840	795	2.13	0.36	12	0.22	3558.00	21036.00	11200	20240126	-32.23	5380	20230323	41.08	11200	-32.23	20240126	6560	15.70	20240117	11200	-32.23	20240126	5390	40.82	20230404	4.94	N	094840	500	52 억		150502	N	N	0	N	00	N
24	20240327	100713	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7580	-70	5	-0.92	49269900	6477	8.73	7620	7700	7550	9940	5360	7650	7606.90	1.44	0	964	7923	7786	7683	7546	7443	7735	7495	52	2290	500	4890	10	1	10471840	794	2.13	0.36	12	0.06	3558.00	21036.00	11200	20240126	-32.32	5380	20230323	40.89	11200	-32.32	20240126	6560	15.55	20240117	11200	-32.32	20240126	5390	40.63	20230404	4.94	N	094840	500	52 억		150502	N	N	0	N	00	N
25	20240327	090719	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7600	-50	5	-0.65	11769670	1553	2.09	7620	7650	7550	9940	5360	7650	7578.67	1.44	0	413	7923	7786	7683	7546	7443	7735	7495	52	2290	500	4890	10	1	10471840	796	2.14	0.36	12	0.01	3558.00	21036.00	11200	20240126	-32.14	5380	20230323	41.26	11200	-32.14	20240126	6560	15.85	20240117	11200	-32.14	20240126	5390	41.00	20230404	4.94	N	094840	500	52 억		150502	N	N	0	N	00	N
26	20240326	160612	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7650	-120	5	-1.54	557010310	72546	83.03	7820	7820	7580	10100	5440	7770	7678.03	1.55	0	-11828	7910	7840	7760	7690	7610	7875	7725	52	2330	500	4970	10	1	10471840	801	2.15	0.36	12	0.69	3558.00	21036.00	11200	20240126	-31.70	5380	20230323	42.19	11200	-31.70	20240126	6560	16.62	20240117	11200	-31.70	20240126	5390	41.93	20230404	4.82	N	094840	500	52 억		162652	N	N	0	N	00	N
27	20240326	150710	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7680	-90	5	-1.16	551003160	71761	82.14	7820	7820	7580	10100	5440	7770	7678.31	1.55	0	-11782	7910	7840	7760	7690	7610	7875	7725	52	2330	500	4970	10	1	10471840	804	2.16	0.37	12	0.69	3558.00	21036.00	11200	20240126	-31.43	5380	20230323	42.75	11200	-31.43	20240126	6560	17.07	20240117	11200	-31.43	20240126	5390	42.49	20230404	4.82	N	094840	500	52 억		162652	N	N	0	N	00	N
28	20240326	140705	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7660	-110	5	-1.42	444603430	57843	66.21	7820	7820	7580	10100	5440	7770	7686.38	1.55	0	-10061	7910	7840	7760	7690	7610	7875	7725	52	2330	500	4970	10	1	10471840	802	2.15	0.36	12	0.55	3558.00	21036.00	11200	20240126	-31.61	5380	20230323	42.38	11200	-31.61	20240126	6560	16.77	20240117	11200	-31.61	20240126	5390	42.12	20230404	4.82	N	094840	500	52 억		162652	N	N	0	N	00	N
29	20240326	130703	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7580	-190	5	-2.45	415790690	54067	61.88	7820	7820	7580	10100	5440	7770	7690.29	1.55	0	-10099	7910	7840	7760	7690	7610	7875	7725	52	2330	500	4970	10	1	10471840	794	2.13	0.36	12	0.52	3558.00	21036.00	11200	20240126	-32.32	5380	20230323	40.89	11200	-32.32	20240126	6560	15.55	20240117	11200	-32.32	20240126	5390	40.63	20230404	4.82	N	094840	500	52 억		162652	N	N	0	N	00	N
30	20240326	120705	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7710	-60	5	-0.77	279559820	36207	41.44	7820	7820	7660	10100	5440	7770	7721.15	1.55	0	-7243	7910	7840	7760	7690	7610	7875	7725	52	2330	500	4970	10	1	10471840	807	2.17	0.37	12	0.35	3558.00	21036.00	11200	20240126	-31.16	5380	20230323	43.31	11200	-31.16	20240126	6560	17.53	20240117	11200	-31.16	20240126	5390	43.04	20230404	4.82	N	094840	500	52 억		162652	N	N	0	N	00	N
31	20240326	110700	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7720	-50	5	-0.64	241266150	31225	35.74	7820	7820	7660	10100	5440	7770	7726.70	1.55	0	-6081	7910	7840	7760	7690	7610	7875	7725	52	2330	500	4970	10	1	10471840	808	2.17	0.37	12	0.30	3558.00	21036.00	11200	20240126	-31.07	5380	20230323	43.49	11200	-31.07	20240126	6560	17.68	20240117	11200	-31.07	20240126	5390	43.23	20230404	4.82	N	094840	500	52 억		162652	N	N	0	N	00	N
32	20240326	100708	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7760	-10	5	-0.13	164890580	21302	24.38	7820	7820	7690	10100	5440	7770	7740.61	1.55	0	-2316	7910	7840	7760	7690	7610	7875	7725	52	2330	500	4970	10	1	10471840	813	2.18	0.37	12	0.20	3558.00	21036.00	11200	20240126	-30.71	5380	20230323	44.24	11200	-30.71	20240126	6560	18.29	20240117	11200	-30.71	20240126	5390	43.97	20230404	4.82	N	094840	500	52 억		162652	N	N	0	N	00	N
33	20240326	090709	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7790	20	2	0.26	39206830	5030	5.76	7820	7820	7740	10100	5440	7770	7794.60	1.55	0	-3052	7910	7840	7760	7690	7610	7875	7725	52	2330	500	4970	10	1	10471840	816	2.19	0.37	12	0.05	3558.00	21036.00	11200	20240126	-30.45	5380	20230323	44.80	11200	-30.45	20240126	6560	18.75	20240117	11200	-30.45	20240126	5390	44.53	20230404	4.82	N	094840	500	52 억		162652	N	N	0	N	00	N
34	20240325	160731	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7770	70	2	0.91	661686310	85551	100.07	7750	7830	7680	10010	5390	7700	7734.40	1.59	0	-4132	7846	7772	7646	7572	7446	7810	7610	52	2310	500	4920	10	1	10471840	814	2.18	0.37	12	0.82	3558.00	21036.00	11200	20240126	-30.62	5380	20230323	44.42	11200	-30.62	20240126	6560	18.45	20240117	11200	-30.62	20240126	5390	44.16	20230404	4.80	N	094840	500	52 억		166772	N	N	0	N	00	N
35	20240325	150734	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7710	10	2	0.13	576739150	74569	87.23	7750	7830	7680	10010	5390	7700	7734.30	1.59	0	-2183	7846	7772	7646	7572	7446	7810	7610	52	2310	500	4920	10	1	10471840	807	2.17	0.37	12	0.71	3558.00	21036.00	11200	20240126	-31.16	5380	20230323	43.31	11200	-31.16	20240126	6560	17.53	20240117	11200	-31.16	20240126	5390	43.04	20230404	4.80	N	094840	500	52 억		166772	N	N	0	N	00	N
36	20240325	140731	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7760	60	2	0.78	493042270	63739	74.56	7750	7830	7680	10010	5390	7700	7735.33	1.59	0	-1633	7846	7772	7646	7572	7446	7810	7610	52	2310	500	4920	10	1	10471840	813	2.18	0.37	12	0.61	3558.00	21036.00	11200	20240126	-30.71	5380	20230323	44.24	11200	-30.71	20240126	6560	18.29	20240117	11200	-30.71	20240126	5390	43.97	20230404	4.80	N	094840	500	52 억		166772	N	N	0	N	00	N
37	20240325	130733	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7780	80	2	1.04	421332160	54508	63.76	7750	7830	7680	10010	5390	7700	7729.73	1.59	0	-1860	7846	7772	7646	7572	7446	7810	7610	52	2310	500	4920	10	1	10471840	815	2.19	0.37	12	0.52	3558.00	21036.00	11200	20240126	-30.54	5380	20230323	44.61	11200	-30.54	20240126	6560	18.60	20240117	11200	-30.54	20240126	5390	44.34	20230404	4.80	N	094840	500	52 억		166772	N	N	0	N	00	N
38	20240325	120735	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7710	10	2	0.13	347436300	44953	52.58	7750	7830	7680	10010	5390	7700	7728.88	1.59	0	-1410	7846	7772	7646	7572	7446	7810	7610	52	2310	500	4920	10	1	10471840	807	2.17	0.37	12	0.43	3558.00	21036.00	11200	20240126	-31.16	5380	20230323	43.31	11200	-31.16	20240126	6560	17.53	20240117	11200	-31.16	20240126	5390	43.04	20230404	4.80	N	094840	500	52 억		166772	N	N	0	N	00	N
39	20240325	110733	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7730	30	2	0.39	320086670	41403	48.43	7750	7830	7680	10010	5390	7700	7731.00	1.59	0	-1248	7846	7772	7646	7572	7446	7810	7610	52	2310	500	4920	10	1	10471840	809	2.17	0.37	12	0.40	3558.00	21036.00	11200	20240126	-30.98	5380	20230323	43.68	11200	-30.98	20240126	6560	17.84	20240117	11200	-30.98	20240126	5390	43.41	20230404	4.80	N	094840	500	52 억		166772	N	N	0	N	00	N
40	20240325	100733	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7690	-10	5	-0.13	253897570	32813	38.38	7750	7830	7690	10010	5390	7700	7737.71	1.59	0	-1642	7846	7772	7646	7572	7446	7810	7610	52	2310	500	4920	10	1	10471840	805	2.16	0.37	12	0.31	3558.00	21036.00	11200	20240126	-31.34	5380	20230323	42.94	11200	-31.34	20240126	6560	17.23	20240117	11200	-31.34	20240126	5390	42.67	20230404	4.80	N	094840	500	52 억		166772	N	N	0	N	00	N
41	20240325	090735	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7780	80	2	1.04	144130370	18593	21.75	7750	7830	7700	10010	5390	7700	7751.86	1.59	0	972	7846	7772	7646	7572	7446	7810	7610	52	2310	500	4920	10	1	10471840	815	2.19	0.37	12	0.18	3558.00	21036.00	11200	20240126	-30.54	5380	20230323	44.61	11200	-30.54	20240126	6560	18.60	20240117	11200	-30.54	20240126	5390	44.34	20230404	4.80	N	094840	500	52 억		166772	N	N	0	N	00	N
42	20240322	160733	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7700	100	2	1.32	647320980	84684	81.77	7600	7720	7520	9880	5320	7600	7643.96	1.70	0	-10825	7860	7730	7580	7450	7300	7795	7515	52	2280	500	4860	10	1	10471840	806	2.16	0.37	12	0.81	3558.00	21036.00	11200	20240126	-31.25	5380	20230323	43.12	11200	-31.25	20240126	6560	17.38	20240117	11200	-31.25	20240126	5380	43.12	20230323	4.80	N	094840	500	52 억		178446	N	N	0	N	00	N
43	20240322	150735	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7680	80	2	1.05	608865050	79687	76.95	7600	7720	7520	9880	5320	7600	7640.71	1.70	0	-8799	7860	7730	7580	7450	7300	7795	7515	52	2280	500	4860	10	1	10471840	804	2.16	0.37	12	0.76	3558.00	21036.00	11200	20240126	-31.43	5380	20230323	42.75	11200	-31.43	20240126	6560	17.07	20240117	11200	-31.43	20240126	5380	42.75	20230323	4.80	N	094840	500	52 억		178446	N	N	0	N	00	N
44	20240322	140728	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7690	90	2	1.18	530661190	69489	67.10	7600	7720	7520	9880	5320	7600	7636.63	1.70	0	-8186	7860	7730	7580	7450	7300	7795	7515	52	2280	500	4860	10	1	10471840	805	2.16	0.37	12	0.66	3558.00	21036.00	11200	20240126	-31.34	5380	20230323	42.94	11200	-31.34	20240126	6560	17.23	20240117	11200	-31.34	20240126	5380	42.94	20230323	4.80	N	094840	500	52 억		178446	N	N	0	N	00	N
45	20240322	130730	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7680	80	2	1.05	470211380	61612	59.49	7600	7720	7520	9880	5320	7600	7631.82	1.70	0	-6634	7860	7730	7580	7450	7300	7795	7515	52	2280	500	4860	10	1	10471840	804	2.16	0.37	12	0.59	3558.00	21036.00	11200	20240126	-31.43	5380	20230323	42.75	11200	-31.43	20240126	6560	17.07	20240117	11200	-31.43	20240126	5380	42.75	20230323	4.80	N	094840	500	52 억		178446	N	N	0	N	00	N
46	20240322	120726	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7700	100	2	1.32	431799150	56620	54.67	7600	7700	7520	9880	5320	7600	7626.27	1.70	0	-6407	7860	7730	7580	7450	7300	7795	7515	52	2280	500	4860	10	1	10471840	806	2.16	0.37	12	0.54	3558.00	21036.00	11200	20240126	-31.25	5380	20230323	43.12	11200	-31.25	20240126	6560	17.38	20240117	11200	-31.25	20240126	5380	43.12	20230323	4.80	N	094840	500	52 억		178446	N	N	0	N	00	N
47	20240322	110734	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7640	40	2	0.53	389392330	51095	49.34	7600	7700	7520	9880	5320	7600	7620.95	1.70	0	-6207	7860	7730	7580	7450	7300	7795	7515	52	2280	500	4860	10	1	10471840	800	2.15	0.36	12	0.49	3558.00	21036.00	11200	20240126	-31.79	5380	20230323	42.01	11200	-31.79	20240126	6560	16.46	20240117	11200	-31.79	20240126	5380	42.01	20230323	4.80	N	094840	500	52 억		178446	N	N	0	N	00	N
48	20240322	100727	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7680	80	2	1.05	297383670	39078	37.74	7600	7690	7520	9880	5320	7600	7610.01	1.70	0	-5253	7860	7730	7580	7450	7300	7795	7515	52	2280	500	4860	10	1	10471840	804	2.16	0.37	12	0.37	3558.00	21036.00	11200	20240126	-31.43	5380	20230323	42.75	11200	-31.43	20240126	6560	17.07	20240117	11200	-31.43	20240126	5380	42.75	20230323	4.80	N	094840	500	52 억		178446	N	N	0	N	00	N
49	20240322	090725	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7660	60	2	0.79	92593920	12156	11.74	7600	7670	7600	9880	5320	7600	7617.16	1.70	0	4028	7860	7730	7580	7450	7300	7795	7515	52	2280	500	4860	10	1	10471840	802	2.15	0.36	12	0.12	3558.00	21036.00	11200	20240126	-31.61	5380	20230323	42.38	11200	-31.61	20240126	6560	16.77	20240117	11200	-31.61	20240126	5380	42.38	20230323	4.80	N	094840	500	52 억		178446	N	N	0	N	00	N
50	20240321	160732	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7600	140	2	1.88	784973690	103187	247.24	7450	7710	7430	9690	5230	7460	7607.29	1.69	0	1956	7586	7522	7436	7372	7286	7555	7405	52	2230	500	4770	10	1	10471840	796	6.33	0.43	12	0.99	1200.00	17577.00	11200	20240126	-32.14	5380	20230323	41.26	11200	-32.14	20240126	6560	15.85	20240117	11200	-32.14	20240126	5380	41.26	20230323	4.85	N	094840	500	52 억		176680	N	N	0	N	00	N
51	20240321	150728	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7630	170	2	2.28	752590380	98928	237.04	7450	7710	7430	9690	5230	7460	7607.46	1.69	0	2248	7586	7522	7436	7372	7286	7555	7405	52	2230	500	4770	10	1	10471840	799	6.36	0.43	12	0.94	1200.00	17577.00	11200	20240126	-31.88	5380	20230323	41.82	11200	-31.88	20240126	6560	16.31	20240117	11200	-31.88	20240126	5380	41.82	20230323	4.85	N	094840	500	52 억		176680	N	N	0	N	00	N
52	20240321	140728	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7630	170	2	2.28	672990880	88463	211.96	7450	7710	7430	9690	5230	7460	7607.60	1.69	0	4667	7586	7522	7436	7372	7286	7555	7405	52	2230	500	4770	10	1	10471840	799	6.36	0.43	12	0.84	1200.00	17577.00	11200	20240126	-31.88	5380	20230323	41.82	11200	-31.88	20240126	6560	16.31	20240117	11200	-31.88	20240126	5380	41.82	20230323	4.85	N	094840	500	52 억		176680	N	N	0	N	00	N
53	20240321	130715	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7640	180	2	2.41	635189160	83494	200.06	7450	7710	7430	9690	5230	7460	7607.60	1.69	0	4695	7586	7522	7436	7372	7286	7555	7405	52	2230	500	4770	10	1	10471840	800	6.37	0.43	12	0.80	1200.00	17577.00	11200	20240126	-31.79	5380	20230323	42.01	11200	-31.79	20240126	6560	16.46	20240117	11200	-31.79	20240126	5380	42.01	20230323	4.85	N	094840	500	52 억		176680	N	N	0	N	00	N
54	20240321	120728	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7600	140	2	1.88	596573850	78421	187.90	7450	7710	7430	9690	5230	7460	7607.32	1.69	0	4936	7586	7522	7436	7372	7286	7555	7405	52	2230	500	4770	10	1	10471840	796	6.33	0.43	12	0.75	1200.00	17577.00	11200	20240126	-32.14	5380	20230323	41.26	11200	-32.14	20240126	6560	15.85	20240117	11200	-32.14	20240126	5380	41.26	20230323	4.85	N	094840	500	52 억		176680	N	N	0	N	00	N
55	20240321	110725	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7630	170	2	2.28	498258470	65538	157.03	7450	7710	7430	9690	5230	7460	7602.59	1.69	0	6748	7586	7522	7436	7372	7286	7555	7405	52	2230	500	4770	10	1	10471840	799	6.36	0.43	12	0.63	1200.00	17577.00	11200	20240126	-31.88	5380	20230323	41.82	11200	-31.88	20240126	6560	16.31	20240117	11200	-31.88	20240126	5380	41.82	20230323	4.85	N	094840	500	52 억		176680	N	N	0	N	00	N
56	20240321	100730	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7650	190	2	2.55	419807040	55249	132.38	7450	7710	7430	9690	5230	7460	7598.45	1.69	0	7395	7586	7522	7436	7372	7286	7555	7405	52	2230	500	4770	10	1	10471840	801	6.38	0.44	12	0.53	1200.00	17577.00	11200	20240126	-31.70	5380	20230323	42.19	11200	-31.70	20240126	6560	16.62	20240117	11200	-31.70	20240126	5380	42.19	20230323	4.85	N	094840	500	52 억		176680	N	N	0	N	00	N
57	20240321	090732	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7490	30	2	0.40	16486890	2206	5.29	7450	7500	7450	9690	5230	7460	7473.66	1.69	0	583	7586	7522	7436	7372	7286	7555	7405	52	2230	500	4770	10	1	10471840	784	6.24	0.43	12	0.02	1200.00	17577.00	11200	20240126	-33.12	5380	20230323	39.22	11200	-33.12	20240126	6560	14.18	20240117	11200	-33.12	20240126	5380	39.22	20230323	4.85	N	094840	500	52 억		176680	N	N	0	N	00	N
58	20240320	160721	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7460	80	2	1.08	308990930	41589	78.70	7380	7500	7350	9590	5170	7380	7429.38	1.67	0	1814	7560	7470	7380	7290	7200	7425	7245	52	2210	500	4720	10	1	10471840	781	6.22	0.42	12	0.40	1200.00	17577.00	11200	20240126	-33.39	5330	20230315	39.96	11200	-33.39	20240126	6560	13.72	20240117	11200	-33.39	20240126	5380	38.66	20230323	4.89	N	094840	500	52 억		174794	N	N	0	N	00	N
59	20240320	150723	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7420	40	2	0.54	292334710	39350	74.47	7380	7500	7350	9590	5170	7380	7429.09	1.67	0	1887	7560	7470	7380	7290	7200	7425	7245	52	2210	500	4720	10	1	10471840	777	6.18	0.42	12	0.38	1200.00	17577.00	11200	20240126	-33.75	5330	20230315	39.21	11200	-33.75	20240126	6560	13.11	20240117	11200	-33.75	20240126	5380	37.92	20230323	4.89	N	094840	500	52 억		174794	N	N	0	N	00	N
60	20240320	140728	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7430	50	2	0.68	246764240	33201	62.83	7380	7500	7350	9590	5170	7380	7432.43	1.67	0	1438	7560	7470	7380	7290	7200	7425	7245	52	2210	500	4720	10	1	10471840	778	6.19	0.42	12	0.32	1200.00	17577.00	11200	20240126	-33.66	5330	20230315	39.40	11200	-33.66	20240126	6560	13.26	20240117	11200	-33.66	20240126	5380	38.10	20230323	4.89	N	094840	500	52 억		174794	N	N	0	N	00	N
61	20240320	130726	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7460	80	2	1.08	211610030	28476	53.89	7380	7500	7350	9590	5170	7380	7431.17	1.67	0	2130	7560	7470	7380	7290	7200	7425	7245	52	2210	500	4720	10	1	10471840	781	6.22	0.42	12	0.27	1200.00	17577.00	11200	20240126	-33.39	5330	20230315	39.96	11200	-33.39	20240126	6560	13.72	20240117	11200	-33.39	20240126	5380	38.66	20230323	4.89	N	094840	500	52 억		174794	N	N	0	N	00	N
62	20240320	120720	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7490	110	2	1.49	192070400	25860	48.94	7380	7500	7350	9590	5170	7380	7427.32	1.67	0	2709	7560	7470	7380	7290	7200	7425	7245	52	2210	500	4720	10	1	10471840	784	6.24	0.43	12	0.25	1200.00	17577.00	11200	20240126	-33.12	5330	20230315	40.53	11200	-33.12	20240126	6560	14.18	20240117	11200	-33.12	20240126	5380	39.22	20230323	4.89	N	094840	500	52 억		174794	N	N	0	N	00	N
63	20240320	110722	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7430	50	2	0.68	108989420	14699	27.82	7380	7470	7350	9590	5170	7380	7414.75	1.67	0	1045	7560	7470	7380	7290	7200	7425	7245	52	2210	500	4720	10	1	10471840	778	6.19	0.42	12	0.14	1200.00	17577.00	11200	20240126	-33.66	5330	20230315	39.40	11200	-33.66	20240126	6560	13.26	20240117	11200	-33.66	20240126	5380	38.10	20230323	4.89	N	094840	500	52 억		174794	N	N	0	N	00	N
64	20240320	100718	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7460	80	2	1.08	70589500	9524	18.02	7380	7470	7350	9590	5170	7380	7411.75	1.67	0	344	7560	7470	7380	7290	7200	7425	7245	52	2210	500	4720	10	1	10471840	781	6.22	0.42	12	0.09	1200.00	17577.00	11200	20240126	-33.39	5330	20230315	39.96	11200	-33.39	20240126	6560	13.72	20240117	11200	-33.39	20240126	5380	38.66	20230323	4.89	N	094840	500	52 억		174794	N	N	0	N	00	N
65	20240320	090720	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7420	40	2	0.54	5347970	724	1.37	7380	7430	7350	9590	5170	7380	7386.70	1.67	0	-44	7560	7470	7380	7290	7200	7425	7245	52	2210	500	4720	10	1	10471840	777	6.18	0.42	12	0.01	1200.00	17577.00	11200	20240126	-33.75	5330	20230315	39.21	11200	-33.75	20240126	6560	13.11	20240117	11200	-33.75	20240126	5380	37.92	20230323	4.89	N	094840	500	52 억		174794	N	N	0	N	00	N
66	20240319	160712	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7380	-40	5	-0.54	388540200	52650	94.45	7450	7470	7290	9640	5200	7420	7379.68	1.83	0	-16256	7613	7516	7453	7356	7293	7565	7405	52	2220	500	4740	10	1	10471840	773	6.15	0.42	12	0.50	1200.00	17577.00	11200	20240126	-34.11	5310	20230314	38.98	11200	-34.11	20240126	6560	12.50	20240117	11200	-34.11	20240126	5380	37.17	20230323	4.93	N	094840	500	52 억		191306	N	N	0	N	00	N
67	20240319	150722	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7370	-50	5	-0.67	353229360	47860	85.86	7450	7470	7290	9640	5200	7420	7380.47	1.83	0	-15252	7613	7516	7453	7356	7293	7565	7405	52	2220	500	4740	10	1	10471840	772	6.14	0.42	12	0.46	1200.00	17577.00	11200	20240126	-34.20	5310	20230314	38.79	11200	-34.20	20240126	6560	12.35	20240117	11200	-34.20	20240126	5380	36.99	20230323	4.93	N	094840	500	52 억		191306	N	N	0	N	00	N
68	20240319	140723	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7380	-40	5	-0.54	322533660	43676	78.35	7450	7470	7290	9640	5200	7420	7384.69	1.83	0	-14473	7613	7516	7453	7356	7293	7565	7405	52	2220	500	4740	10	1	10471840	773	6.15	0.42	12	0.42	1200.00	17577.00	11200	20240126	-34.11	5310	20230314	38.98	11200	-34.11	20240126	6560	12.50	20240117	11200	-34.11	20240126	5380	37.17	20230323	4.93	N	094840	500	52 억		191306	N	N	0	N	00	N
69	20240319	130653	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7330	-90	5	-1.21	313787110	42487	76.22	7450	7470	7290	9640	5200	7420	7385.49	1.83	0	-14057	7613	7516	7453	7356	7293	7565	7405	52	2220	500	4740	10	1	10471840	768	6.11	0.42	12	0.41	1200.00	17577.00	11200	20240126	-34.55	5310	20230314	38.04	11200	-34.55	20240126	6560	11.74	20240117	11200	-34.55	20240126	5380	36.25	20230323	4.93	N	094840	500	52 억		191306	N	N	0	N	00	N
70	20240319	120716	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7390	-30	5	-0.40	202372040	27300	48.98	7450	7470	7350	9640	5200	7420	7412.90	1.83	0	-5091	7613	7516	7453	7356	7293	7565	7405	52	2220	500	4740	10	1	10471840	774	6.16	0.42	12	0.26	1200.00	17577.00	11200	20240126	-34.02	5310	20230314	39.17	11200	-34.02	20240126	6560	12.65	20240117	11200	-34.02	20240126	5380	37.36	20230323	4.93	N	094840	500	52 억		191306	N	N	0	N	00	N
71	20240319	110718	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7380	-40	5	-0.54	181967250	24544	44.03	7450	7470	7350	9640	5200	7420	7413.92	1.83	0	-3962	7613	7516	7453	7356	7293	7565	7405	52	2220	500	4740	10	1	10471840	773	6.15	0.42	12	0.23	1200.00	17577.00	11200	20240126	-34.11	5310	20230314	38.98	11200	-34.11	20240126	6560	12.50	20240117	11200	-34.11	20240126	5380	37.17	20230323	4.93	N	094840	500	52 억		191306	N	N	0	N	00	N
72	20240319	100720	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7400	-20	5	-0.27	135924390	18319	32.86	7450	7470	7350	9640	5200	7420	7419.86	1.83	0	-3295	7613	7516	7453	7356	7293	7565	7405	52	2220	500	4740	10	1	10471840	775	6.17	0.42	12	0.17	1200.00	17577.00	11200	20240126	-33.93	5310	20230314	39.36	11200	-33.93	20240126	6560	12.80	20240117	11200	-33.93	20240126	5380	37.55	20230323	4.93	N	094840	500	52 억		191306	N	N	0	N	00	N
73	20240319	090720	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7450	30	2	0.40	18874330	2541	4.56	7450	7450	7410	9640	5200	7420	7427.91	1.83	0	-1649	7613	7516	7453	7356	7293	7565	7405	52	2220	500	4740	10	1	10471840	780	6.21	0.42	12	0.02	1200.00	17577.00	11200	20240126	-33.48	5310	20230314	40.30	11200	-33.48	20240126	6560	13.57	20240117	11200	-33.48	20240126	5380	38.48	20230323	4.93	N	094840	500	52 억		191306	N	N	0	N	00	N
74	20240318	160715	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7420	10	2	0.13	410438980	55234	96.99	7410	7550	7390	9630	5190	7410	7430.96	1.84	0	-1635	7556	7482	7406	7332	7256	7520	7370	52	2220	500	4740	10	1	10471840	777	6.18	0.42	12	0.53	1200.00	17577.00	11200	20240126	-33.75	5310	20230314	39.74	11200	-33.75	20240126	6560	13.11	20240117	11200	-33.75	20240126	5380	37.92	20230323	4.87	N	094840	500	52 억		192986	N	N	0	N	00	N
75	20240318	150716	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7460	50	2	0.67	379276080	51038	89.63	7410	7550	7390	9630	5190	7410	7431.25	1.84	0	-2193	7556	7482	7406	7332	7256	7520	7370	52	2220	500	4740	10	1	10471840	781	6.22	0.42	12	0.49	1200.00	17577.00	11200	20240126	-33.39	5310	20230314	40.49	11200	-33.39	20240126	6560	13.72	20240117	11200	-33.39	20240126	5380	38.66	20230323	4.87	N	094840	500	52 억		192986	N	N	0	N	00	N
76	20240318	140717	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7410	0	3	0.00	313798930	42224	74.15	7410	7550	7390	9630	5190	7410	7431.77	1.84	0	-3023	7556	7482	7406	7332	7256	7520	7370	52	2220	500	4740	10	1	10471840	776	6.17	0.42	12	0.40	1200.00	17577.00	11200	20240126	-33.84	5310	20230314	39.55	11200	-33.84	20240126	6560	12.96	20240117	11200	-33.84	20240126	5380	37.73	20230323	4.87	N	094840	500	52 억		192986	N	N	0	N	00	N
77	20240318	130715	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7420	10	2	0.13	265160040	35669	62.64	7410	7550	7390	9630	5190	7410	7433.91	1.84	0	-2835	7556	7482	7406	7332	7256	7520	7370	52	2220	500	4740	10	1	10471840	777	6.18	0.42	12	0.34	1200.00	17577.00	11200	20240126	-33.75	5310	20230314	39.74	11200	-33.75	20240126	6560	13.11	20240117	11200	-33.75	20240126	5380	37.92	20230323	4.87	N	094840	500	52 억		192986	N	N	0	N	00	N
78	20240318	120712	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7430	20	2	0.27	250280410	33663	59.11	7410	7550	7390	9630	5190	7410	7434.88	1.84	0	-1402	7556	7482	7406	7332	7256	7520	7370	52	2220	500	4740	10	1	10471840	778	6.19	0.42	12	0.32	1200.00	17577.00	11200	20240126	-33.66	5310	20230314	39.92	11200	-33.66	20240126	6560	13.26	20240117	11200	-33.66	20240126	5380	38.10	20230323	4.87	N	094840	500	52 억		192986	N	N	0	N	00	N
79	20240318	110716	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7410	0	3	0.00	243970770	32812	57.62	7410	7550	7390	9630	5190	7410	7435.41	1.84	0	-1038	7556	7482	7406	7332	7256	7520	7370	52	2220	500	4740	10	1	10471840	776	6.17	0.42	12	0.31	1200.00	17577.00	11200	20240126	-33.84	5310	20230314	39.55	11200	-33.84	20240126	6560	12.96	20240117	11200	-33.84	20240126	5380	37.73	20230323	4.87	N	094840	500	52 억		192986	N	N	0	N	00	N
80	20240318	100715	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7450	40	2	0.54	174057060	23366	41.03	7410	7550	7390	9630	5190	7410	7449.16	1.84	0	3865	7556	7482	7406	7332	7256	7520	7370	52	2220	500	4740	10	1	10471840	780	6.21	0.42	12	0.22	1200.00	17577.00	11200	20240126	-33.48	5310	20230314	40.30	11200	-33.48	20240126	6560	13.57	20240117	11200	-33.48	20240126	5380	38.48	20230323	4.87	N	094840	500	52 억		192986	N	N	0	N	00	N
81	20240318	090715	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7530	120	2	1.62	35434470	4744	8.33	7410	7530	7410	9630	5190	7410	7469.32	1.84	0	1322	7556	7482	7406	7332	7256	7520	7370	52	2220	500	4740	10	1	10471840	789	6.28	0.43	12	0.05	1200.00	17577.00	11200	20240126	-32.77	5310	20230314	41.81	11200	-32.77	20240126	6560	14.79	20240117	11200	-32.77	20240126	5380	39.96	20230323	4.87	N	094840	500	52 억		192986	N	N	0	N	00	N
82	20240315	160708	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7410	10	2	0.14	415177560	56101	72.86	7380	7480	7330	9620	5180	7400	7400.51	1.80	0	4349	7700	7550	7420	7270	7140	7485	7205	52	2220	500	4730	10	1	10471840	776	6.17	0.42	12	0.54	1200.00	17577.00	11200	20240126	-33.84	5310	20230314	39.55	11200	-33.84	20240126	6560	12.96	20240117	11200	-33.84	20240126	5330	39.02	20230315	4.86	N	094840	500	52 억		188637	N	N	0	N	00	N
83	20240315	150644	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7420	20	2	0.27	396165410	53536	69.53	7380	7480	7330	9620	5180	7400	7399.98	1.80	0	4847	7700	7550	7420	7270	7140	7485	7205	52	2220	500	4730	10	1	10471840	777	6.18	0.42	12	0.51	1200.00	17577.00	11200	20240126	-33.75	5310	20230314	39.74	11200	-33.75	20240126	6560	13.11	20240117	11200	-33.75	20240126	5330	39.21	20230315	4.86	N	094840	500	52 억		188637	N	N	0	N	00	N
84	20240315	140631	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7380	-20	5	-0.27	296663190	40077	52.05	7380	7460	7330	9620	5180	7400	7402.33	1.80	0	6484	7700	7550	7420	7270	7140	7485	7205	52	2220	500	4730	10	1	10471840	773	6.15	0.42	12	0.38	1200.00	17577.00	11200	20240126	-34.11	5310	20230314	38.98	11200	-34.11	20240126	6560	12.50	20240117	11200	-34.11	20240126	5330	38.46	20230315	4.86	N	094840	500	52 억		188637	N	N	0	N	00	N
85	20240315	130709	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7440	40	2	0.54	237489960	32080	41.66	7380	7460	7330	9620	5180	7400	7403.05	1.80	0	8196	7700	7550	7420	7270	7140	7485	7205	52	2220	500	4730	10	1	10471840	779	6.20	0.42	12	0.31	1200.00	17577.00	11200	20240126	-33.57	5310	20230314	40.11	11200	-33.57	20240126	6560	13.41	20240117	11200	-33.57	20240126	5330	39.59	20230315	4.86	N	094840	500	52 억		188637	N	N	0	N	00	N
86	20240315	120710	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7430	30	2	0.41	218379970	29503	38.32	7380	7460	7330	9620	5180	7400	7401.96	1.80	0	8738	7700	7550	7420	7270	7140	7485	7205	52	2220	500	4730	10	1	10471840	778	6.19	0.42	12	0.28	1200.00	17577.00	11200	20240126	-33.66	5310	20230314	39.92	11200	-33.66	20240126	6560	13.26	20240117	11200	-33.66	20240126	5330	39.40	20230315	4.86	N	094840	500	52 억		188637	N	N	0	N	00	N
87	20240315	110705	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7430	30	2	0.41	176686330	23884	31.02	7380	7460	7330	9620	5180	7400	7397.69	1.80	0	7268	7700	7550	7420	7270	7140	7485	7205	52	2220	500	4730	10	1	10471840	778	6.19	0.42	12	0.23	1200.00	17577.00	11200	20240126	-33.66	5310	20230314	39.92	11200	-33.66	20240126	6560	13.26	20240117	11200	-33.66	20240126	5330	39.40	20230315	4.86	N	094840	500	52 억		188637	N	N	0	N	00	N
88	20240315	100708	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7440	40	2	0.54	127808080	17308	22.48	7380	7460	7330	9620	5180	7400	7384.34	1.80	0	4500	7700	7550	7420	7270	7140	7485	7205	52	2220	500	4730	10	1	10471840	779	6.20	0.42	12	0.17	1200.00	17577.00	11200	20240126	-33.57	5310	20230314	40.11	11200	-33.57	20240126	6560	13.41	20240117	11200	-33.57	20240126	5330	39.59	20230315	4.86	N	094840	500	52 억		188637	N	N	0	N	00	N
89	20240315	090712	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7400	0	3	0.00	12985910	1761	2.29	7380	7430	7350	9620	5180	7400	7374.17	1.80	0	-282	7700	7550	7420	7270	7140	7485	7205	52	2220	500	4730	10	1	10471840	775	6.17	0.42	12	0.02	1200.00	17577.00	11200	20240126	-33.93	5310	20230314	39.36	11200	-33.93	20240126	6560	12.80	20240117	11200	-33.93	20240126	5330	38.84	20230315	4.86	N	094840	500	52 억		188637	N	N	0	N	00	N
90	20240314	160701	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7400	-40	5	-0.54	566898080	76697	115.09	7450	7570	7290	9670	5210	7440	7391.31	1.97	0	-17658	7566	7502	7406	7342	7246	7520	7360	52	2230	500	4760	10	1	10471840	775	6.17	0.42	12	0.73	1200.00	17577.00	11200	20240126	-33.93	5310	20230314	39.36	11200	-33.93	20240126	6560	12.80	20240117	11200	-33.93	20240126	5310	39.36	20230314	4.80	N	094840	500	52 억		206304	N	N	0	N	00	N
91	20240314	150705	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7440	0	3	0.00	553040320	74827	112.29	7450	7570	7290	9670	5210	7440	7390.83	1.97	0	-17285	7566	7502	7406	7342	7246	7520	7360	52	2230	500	4760	10	1	10471840	779	6.20	0.42	12	0.71	1200.00	17577.00	11200	20240126	-33.57	5310	20230314	40.11	11200	-33.57	20240126	6560	13.41	20240117	11200	-33.57	20240126	5310	40.11	20230314	4.80	N	094840	500	52 억		206304	N	N	0	N	00	N
92	20240314	140704	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7390	-50	5	-0.67	520522380	70437	105.70	7450	7570	7290	9670	5210	7440	7389.81	1.97	0	-19467	7566	7502	7406	7342	7246	7520	7360	52	2230	500	4760	10	1	10471840	774	6.16	0.42	12	0.67	1200.00	17577.00	11200	20240126	-34.02	5310	20230314	39.17	11200	-34.02	20240126	6560	12.65	20240117	11200	-34.02	20240126	5310	39.17	20230314	4.80	N	094840	500	52 억		206304	N	N	0	N	00	N
93	20240314	130700	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7400	-40	5	-0.54	497088420	67253	100.92	7450	7570	7290	9670	5210	7440	7391.22	1.97	0	-20047	7566	7502	7406	7342	7246	7520	7360	52	2230	500	4760	10	1	10471840	775	6.17	0.42	12	0.64	1200.00	17577.00	11200	20240126	-33.93	5310	20230314	39.36	11200	-33.93	20240126	6560	12.80	20240117	11200	-33.93	20240126	5310	39.36	20230314	4.80	N	094840	500	52 억		206304	N	N	0	N	00	N
94	20240314	120702	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7400	-40	5	-0.54	485376620	65669	98.55	7450	7570	7290	9670	5210	7440	7391.16	1.97	0	-19618	7566	7502	7406	7342	7246	7520	7360	52	2230	500	4760	10	1	10471840	775	6.17	0.42	12	0.63	1200.00	17577.00	11200	20240126	-33.93	5310	20230314	39.36	11200	-33.93	20240126	6560	12.80	20240117	11200	-33.93	20240126	5310	39.36	20230314	4.80	N	094840	500	52 억		206304	N	N	0	N	00	N
95	20240314	110702	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7370	-70	5	-0.94	430850640	58286	87.47	7450	7570	7290	9670	5210	7440	7391.90	1.97	0	-20939	7566	7502	7406	7342	7246	7520	7360	52	2230	500	4760	10	1	10471840	772	6.14	0.42	12	0.56	1200.00	17577.00	11200	20240126	-34.20	5310	20230314	38.79	11200	-34.20	20240126	6560	12.35	20240117	11200	-34.20	20240126	5310	38.79	20230314	4.80	N	094840	500	52 억		206304	N	N	0	N	00	N
96	20240314	100708	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7370	-70	5	-0.94	366951750	49579	74.40	7450	7570	7290	9670	5210	7440	7401.25	1.97	0	-17138	7566	7502	7406	7342	7246	7520	7360	52	2230	500	4760	10	1	10471840	772	6.14	0.42	12	0.47	1200.00	17577.00	11200	20240126	-34.20	5310	20230314	38.79	11200	-34.20	20240126	6560	12.35	20240117	11200	-34.20	20240126	5310	38.79	20230314	4.80	N	094840	500	52 억		206304	N	N	0	N	00	N
97	20240314	090705	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7500	60	2	0.81	74877910	9962	14.95	7450	7570	7450	9670	5210	7440	7517.39	1.97	0	4234	7566	7502	7406	7342	7246	7520	7360	52	2230	500	4760	10	1	10471840	785	6.25	0.43	12	0.10	1200.00	17577.00	11200	20240126	-33.04	5310	20230314	41.24	11200	-33.04	20240126	6560	14.33	20240117	11200	-33.04	20240126	5310	41.24	20230314	4.80	N	094840	500	52 억		206304	N	N	0	N	00	N
98	20240313	160656	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7440	30	2	0.40	487391890	65956	79.82	7440	7470	7310	9630	5190	7410	7389.47	2.03	0	-5900	7663	7536	7433	7306	7203	7600	7370	52	2220	500	4740	10	1	10471840	779	6.20	0.42	12	0.63	1200.00	17577.00	11200	20240126	-33.57	5310	20230314	40.11	11200	-33.57	20240126	6560	13.41	20240117	11200	-33.57	20240126	5310	40.11	20230314	4.75	N	094840	500	52 억		212120	N	N	0	N	00	N
99	20240313	150655	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7440	30	2	0.40	442649000	59945	72.55	7440	7470	7310	9630	5190	7410	7384.25	2.03	0	-7366	7663	7536	7433	7306	7203	7600	7370	52	2220	500	4740	10	1	10471840	779	6.20	0.42	12	0.57	1200.00	17577.00	11200	20240126	-33.57	5310	20230314	40.11	11200	-33.57	20240126	6560	13.41	20240117	11200	-33.57	20240126	5310	40.11	20230314	4.75	N	094840	500	52 억		212120	N	N	0	N	00	N
100	20240313	140700	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7400	-10	5	-0.13	415537780	56298	68.13	7440	7470	7310	9630	5190	7410	7381.04	2.03	0	-9207	7663	7536	7433	7306	7203	7600	7370	52	2220	500	4740	10	1	10471840	775	6.17	0.42	12	0.54	1200.00	17577.00	11200	20240126	-33.93	5310	20230314	39.36	11200	-33.93	20240126	6560	12.80	20240117	11200	-33.93	20240126	5310	39.36	20230314	4.75	N	094840	500	52 억		212120	N	N	0	N	00	N
101	20240313	130702	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7370	-40	5	-0.54	371128290	50278	60.85	7440	7470	7310	9630	5190	7410	7381.52	2.03	0	-8164	7663	7536	7433	7306	7203	7600	7370	52	2220	500	4740	10	1	10471840	772	6.14	0.42	12	0.48	1200.00	17577.00	11200	20240126	-34.20	5310	20230314	38.79	11200	-34.20	20240126	6560	12.35	20240117	11200	-34.20	20240126	5310	38.79	20230314	4.75	N	094840	500	52 억		212120	N	N	0	N	00	N
102	20240313	120658	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7460	50	2	0.67	325724700	44165	53.45	7440	7470	7310	9630	5190	7410	7375.18	2.03	0	-7482	7663	7536	7433	7306	7203	7600	7370	52	2220	500	4740	10	1	10471840	781	6.22	0.42	12	0.42	1200.00	17577.00	11200	20240126	-33.39	5310	20230314	40.49	11200	-33.39	20240126	6560	13.72	20240117	11200	-33.39	20240126	5310	40.49	20230314	4.75	N	094840	500	52 억		212120	N	N	0	N	00	N
103	20240313	110655	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7420	10	2	0.13	254162900	34518	41.77	7440	7440	7310	9630	5190	7410	7363.20	2.03	0	-6508	7663	7536	7433	7306	7203	7600	7370	52	2220	500	4740	10	1	10471840	777	6.18	0.42	12	0.33	1200.00	17577.00	11200	20240126	-33.75	5310	20230314	39.74	11200	-33.75	20240126	6560	13.11	20240117	11200	-33.75	20240126	5310	39.74	20230314	4.75	N	094840	500	52 억		212120	N	N	0	N	00	N
104	20240313	100653	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7360	-50	5	-0.67	151960460	20626	24.96	7440	7440	7330	9630	5190	7410	7367.42	2.03	0	-7960	7663	7536	7433	7306	7203	7600	7370	52	2220	500	4740	10	1	10471840	771	6.13	0.42	12	0.20	1200.00	17577.00	11200	20240126	-34.29	5310	20230314	38.61	11200	-34.29	20240126	6560	12.20	20240117	11200	-34.29	20240126	5310	38.61	20230314	4.75	N	094840	500	52 억		212120	N	N	0	N	00	N
105	20240313	090658	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7360	-50	5	-0.67	40719600	5500	6.66	7440	7440	7360	9630	5190	7410	7403.56	2.03	0	-4868	7663	7536	7433	7306	7203	7600	7370	52	2220	500	4740	10	1	10471840	771	6.13	0.42	12	0.05	1200.00	17577.00	11200	20240126	-34.29	5310	20230314	38.61	11200	-34.29	20240126	6560	12.20	20240117	11200	-34.29	20240126	5310	38.61	20230314	4.75	N	094840	500	52 억		212120	N	N	0	N	00	N
106	20240312	160648	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7410	50	2	0.68	608029550	81754	177.86	7380	7560	7330	9560	5160	7360	7437.32	2.27	0	-25248	7553	7456	7353	7256	7153	7505	7305	52	2200	500	4710	10	1	10471840	776	6.17	0.42	12	0.78	1200.00	17577.00	11200	20240126	-33.84	5310	20230314	39.55	11200	-33.84	20240126	6560	12.96	20240117	11200	-33.84	20240126	5310	39.55	20230314	4.69	N	094840	500	52 억		237616	N	N	0	N	00	N
107	20240312	150647	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7370	10	2	0.14	586851610	78890	171.63	7380	7560	7330	9560	5160	7360	7438.86	2.27	0	-23839	7553	7456	7353	7256	7153	7505	7305	52	2200	500	4710	10	1	10471840	772	6.14	0.42	12	0.75	1200.00	17577.00	11200	20240126	-34.20	5310	20230314	38.79	11200	-34.20	20240126	6560	12.35	20240117	11200	-34.20	20240126	5310	38.79	20230314	4.69	N	094840	500	52 억		237616	N	N	0	N	00	N
108	20240312	140642	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7430	70	2	0.95	528465840	70955	154.37	7380	7560	7330	9560	5160	7360	7447.90	2.27	0	-21711	7553	7456	7353	7256	7153	7505	7305	52	2200	500	4710	10	1	10471840	778	6.19	0.42	12	0.68	1200.00	17577.00	11200	20240126	-33.66	5310	20230314	39.92	11200	-33.66	20240126	6560	13.26	20240117	11200	-33.66	20240126	5310	39.92	20230314	4.69	N	094840	500	52 억		237616	N	N	0	N	00	N
109	20240312	130618	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7400	40	2	0.54	481638040	64621	140.59	7380	7560	7330	9560	5160	7360	7453.27	2.27	0	-20147	7553	7456	7353	7256	7153	7505	7305	52	2200	500	4710	10	1	10471840	775	6.17	0.42	12	0.62	1200.00	17577.00	11200	20240126	-33.93	5310	20230314	39.36	11200	-33.93	20240126	6560	12.80	20240117	11200	-33.93	20240126	5310	39.36	20230314	4.69	N	094840	500	52 억		237616	N	N	0	N	00	N
110	20240312	120650	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7440	80	2	1.09	429315930	57565	125.24	7380	7560	7330	9560	5160	7360	7457.93	2.27	0	-16916	7553	7456	7353	7256	7153	7505	7305	52	2200	500	4710	10	1	10471840	779	6.20	0.42	12	0.55	1200.00	17577.00	11200	20240126	-33.57	5310	20230314	40.11	11200	-33.57	20240126	6560	13.41	20240117	11200	-33.57	20240126	5310	40.11	20230314	4.69	N	094840	500	52 억		237616	N	N	0	N	00	N
111	20240312	110648	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7500	140	2	1.90	314430530	42215	91.84	7380	7560	7330	9560	5160	7360	7448.31	2.27	0	-13863	7553	7456	7353	7256	7153	7505	7305	52	2200	500	4710	10	1	10471840	785	6.25	0.43	12	0.40	1200.00	17577.00	11200	20240126	-33.04	5310	20230314	41.24	11200	-33.04	20240126	6560	14.33	20240117	11200	-33.04	20240126	5310	41.24	20230314	4.69	N	094840	500	52 억		237616	N	N	0	N	00	N
112	20240312	100648	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7490	130	2	1.77	150934600	20421	44.43	7380	7500	7330	9560	5160	7360	7391.15	2.27	0	-7043	7553	7456	7353	7256	7153	7505	7305	52	2200	500	4710	10	1	10471840	784	6.24	0.43	12	0.20	1200.00	17577.00	11200	20240126	-33.12	5310	20230314	41.05	11200	-33.12	20240126	6560	14.18	20240117	11200	-33.12	20240126	5310	41.05	20230314	4.69	N	094840	500	52 억		237616	N	N	0	N	00	N
113	20240312	090648	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7400	40	2	0.54	14461290	1956	4.26	7380	7430	7380	9560	5160	7360	7393.30	2.27	0	-1635	7553	7456	7353	7256	7153	7505	7305	52	2200	500	4710	10	1	10471840	775	6.17	0.42	12	0.02	1200.00	17577.00	11200	20240126	-33.93	5310	20230314	39.36	11200	-33.93	20240126	6560	12.80	20240117	11200	-33.93	20240126	5310	39.36	20230314	4.69	N	094840	500	52 억		237616	N	N	0	N	00	N
114	20240311	160647	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7360	-10	5	-0.14	336884270	45721	71.07	7350	7450	7250	9580	5160	7370	7368.27	2.33	0	-6305	7530	7450	7350	7270	7170	7490	7310	52	2210	500	4710	10	1	10471840	771	6.13	0.42	12	0.44	1200.00	17577.00	11200	20240126	-34.29	5310	20230314	38.61	11200	-34.29	20240126	6560	12.20	20240117	11200	-34.29	20240126	5310	38.61	20230314	4.64	N	094840	500	52 억		243922	N	N	0	N	00	N
115	20240311	150647	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7340	-30	5	-0.41	312352720	42385	65.88	7350	7450	7250	9580	5160	7370	7369.42	2.33	0	-5131	7530	7450	7350	7270	7170	7490	7310	52	2210	500	4710	10	1	10471840	769	6.12	0.42	12	0.40	1200.00	17577.00	11200	20240126	-34.46	5310	20230314	38.23	11200	-34.46	20240126	6560	11.89	20240117	11200	-34.46	20240126	5310	38.23	20230314	4.64	N	094840	500	52 억		243922	N	N	0	N	00	N
116	20240311	140644	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7390	20	2	0.27	270855710	36748	57.12	7350	7450	7250	9580	5160	7370	7370.62	2.33	0	-2955	7530	7450	7350	7270	7170	7490	7310	52	2210	500	4710	10	1	10471840	774	6.16	0.42	12	0.35	1200.00	17577.00	11200	20240126	-34.02	5310	20230314	39.17	11200	-34.02	20240126	6560	12.65	20240117	11200	-34.02	20240126	5310	39.17	20230314	4.64	N	094840	500	52 억		243922	N	N	0	N	00	N
117	20240311	130645	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7420	50	2	0.68	246012540	33388	51.90	7350	7450	7250	9580	5160	7370	7368.29	2.33	0	-2879	7530	7450	7350	7270	7170	7490	7310	52	2210	500	4710	10	1	10471840	777	6.18	0.42	12	0.32	1200.00	17577.00	11200	20240126	-33.75	5310	20230314	39.74	11200	-33.75	20240126	6560	13.11	20240117	11200	-33.75	20240126	5310	39.74	20230314	4.64	N	094840	500	52 억		243922	N	N	0	N	00	N
118	20240311	120646	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7410	40	2	0.54	223577180	30367	47.20	7350	7450	7250	9580	5160	7370	7362.50	2.33	0	-653	7530	7450	7350	7270	7170	7490	7310	52	2210	500	4710	10	1	10471840	776	6.17	0.42	12	0.29	1200.00	17577.00	11200	20240126	-33.84	5310	20230314	39.55	11200	-33.84	20240126	6560	12.96	20240117	11200	-33.84	20240126	5310	39.55	20230314	4.64	N	094840	500	52 억		243922	N	N	0	N	00	N
119	20240311	110642	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7410	40	2	0.54	158336780	21558	33.51	7350	7410	7250	9580	5160	7370	7344.68	2.33	0	-232	7530	7450	7350	7270	7170	7490	7310	52	2210	500	4710	10	1	10471840	776	6.17	0.42	12	0.21	1200.00	17577.00	11200	20240126	-33.84	5310	20230314	39.55	11200	-33.84	20240126	6560	12.96	20240117	11200	-33.84	20240126	5310	39.55	20230314	4.64	N	094840	500	52 억		243922	N	N	0	N	00	N
120	20240311	100635	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7400	30	2	0.41	113956300	15553	24.18	7350	7400	7250	9580	5160	7370	7326.94	2.33	0	695	7530	7450	7350	7270	7170	7490	7310	52	2210	500	4710	10	1	10471840	775	6.17	0.42	12	0.15	1200.00	17577.00	11200	20240126	-33.93	5310	20230314	39.36	11200	-33.93	20240126	6560	12.80	20240117	11200	-33.93	20240126	5310	39.36	20230314	4.64	N	094840	500	52 억		243922	N	N	0	N	00	N
121	20240311	090638	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7290	-80	5	-1.09	29740570	4078	6.34	7350	7350	7250	9580	5160	7370	7292.74	2.33	0	-314	7530	7450	7350	7270	7170	7490	7310	52	2210	500	4710	10	1	10471840	763	6.08	0.41	12	0.04	1200.00	17577.00	11200	20240126	-34.91	5310	20230314	37.29	11200	-34.91	20240126	6560	11.13	20240117	11200	-34.91	20240126	5310	37.29	20230314	4.64	N	094840	500	52 억		243922	N	N	0	N	00	N
122	20240308	160643	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7370	120	2	1.66	465351430	63368	93.09	7250	7430	7250	9420	5080	7250	7343.75	2.31	0	1663	7503	7376	7303	7176	7103	7340	7140	52	2170	500	4640	10	1	10471840	772	6.14	0.42	12	0.61	1200.00	17577.00	11200	20240126	-34.20	5310	20230314	38.79	11200	-34.20	20240126	6560	12.35	20240117	11200	-34.20	20240126	5310	38.79	20230314	4.69	N	094840	500	52 억		242259	N	N	0	N	00	N
123	20240308	150641	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7340	90	2	1.24	428350280	58334	85.69	7250	7430	7250	9420	5080	7250	7343.19	2.31	0	188	7503	7376	7303	7176	7103	7340	7140	52	2170	500	4640	10	1	10471840	769	6.12	0.42	12	0.56	1200.00	17577.00	11200	20240126	-34.46	5310	20230314	38.23	11200	-34.46	20240126	6560	11.89	20240117	11200	-34.46	20240126	5310	38.23	20230314	4.69	N	094840	500	52 억		242259	N	N	0	N	00	N
124	20240308	140638	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7340	90	2	1.24	398825690	54309	79.78	7250	7430	7250	9420	5080	7250	7343.78	2.31	0	198	7503	7376	7303	7176	7103	7340	7140	52	2170	500	4640	10	1	10471840	769	6.12	0.42	12	0.52	1200.00	17577.00	11200	20240126	-34.46	5310	20230314	38.23	11200	-34.46	20240126	6560	11.89	20240117	11200	-34.46	20240126	5310	38.23	20230314	4.69	N	094840	500	52 억		242259	N	N	0	N	00	N
125	20240308	130637	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7350	100	2	1.38	350708740	47735	70.12	7250	7430	7250	9420	5080	7250	7347.16	2.31	0	290	7503	7376	7303	7176	7103	7340	7140	52	2170	500	4640	10	1	10471840	770	6.12	0.42	12	0.46	1200.00	17577.00	11200	20240126	-34.38	5310	20230314	38.42	11200	-34.38	20240126	6560	12.04	20240117	11200	-34.38	20240126	5310	38.42	20230314	4.69	N	094840	500	52 억		242259	N	N	0	N	00	N
126	20240308	120636	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7340	90	2	1.24	315431960	42899	63.02	7250	7430	7250	9420	5080	7250	7353.09	2.31	0	-435	7503	7376	7303	7176	7103	7340	7140	52	2170	500	4640	10	1	10471840	769	6.12	0.42	12	0.41	1200.00	17577.00	11200	20240126	-34.46	5310	20230314	38.23	11200	-34.46	20240126	6560	11.89	20240117	11200	-34.46	20240126	5310	38.23	20230314	4.69	N	094840	500	52 억		242259	N	N	0	N	00	N
127	20240308	110637	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7380	130	2	1.79	214685290	29160	42.84	7250	7430	7250	9420	5080	7250	7362.63	2.31	0	8560	7503	7376	7303	7176	7103	7340	7140	52	2170	500	4640	10	1	10471840	773	6.15	0.42	12	0.28	1200.00	17577.00	11200	20240126	-34.11	5310	20230314	38.98	11200	-34.11	20240126	6560	12.50	20240117	11200	-34.11	20240126	5310	38.98	20230314	4.69	N	094840	500	52 억		242259	N	N	0	N	00	N
128	20240308	100634	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7380	130	2	1.79	158286340	21529	31.63	7250	7410	7250	9420	5080	7250	7352.62	2.31	0	7890	7503	7376	7303	7176	7103	7340	7140	52	2170	500	4640	10	1	10471840	773	6.15	0.42	12	0.21	1200.00	17577.00	11200	20240126	-34.11	5310	20230314	38.98	11200	-34.11	20240126	6560	12.50	20240117	11200	-34.11	20240126	5310	38.98	20230314	4.69	N	094840	500	52 억		242259	N	N	0	N	00	N
129	20240308	090634	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7390	140	2	1.93	37714310	5146	7.56	7250	7400	7250	9420	5080	7250	7330.10	2.31	0	3246	7503	7376	7303	7176	7103	7340	7140	52	2170	500	4640	10	1	10471840	774	6.16	0.42	12	0.05	1200.00	17577.00	11200	20240126	-34.02	5310	20230314	39.17	11200	-34.02	20240126	6560	12.65	20240117	11200	-34.02	20240126	5310	39.17	20230314	4.69	N	094840	500	52 억		242259	N	N	0	N	00	N
130	20240307	160635	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7250	-40	5	-0.55	482835380	66268	103.78	7380	7430	7230	9470	5110	7290	7286.14	2.48	0	-17056	7530	7410	7280	7160	7030	7470	7220	52	2180	500	4660	10	1	10471840	759	6.04	0.41	12	0.63	1200.00	17577.00	11200	20240126	-35.27	5310	20230314	36.53	11200	-35.27	20240126	6560	10.52	20240117	11200	-35.27	20240126	5310	36.53	20230314	4.70	N	094840	500	52 억		259415	N	N	0	N	00	N
131	20240307	150616	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7280	-10	5	-0.14	449848020	61722	96.66	7380	7430	7230	9470	5110	7290	7288.29	2.48	0	-16395	7530	7410	7280	7160	7030	7470	7220	52	2180	500	4660	10	1	10471840	762	6.07	0.41	12	0.59	1200.00	17577.00	11200	20240126	-35.00	5310	20230314	37.10	11200	-35.00	20240126	6560	10.98	20240117	11200	-35.00	20240126	5310	37.10	20230314	4.70	N	094840	500	52 억		259415	N	N	0	N	00	N
132	20240307	140626	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7290	0	3	0.00	393762840	54025	84.60	7380	7430	7230	9470	5110	7290	7288.53	2.48	0	-13900	7530	7410	7280	7160	7030	7470	7220	52	2180	500	4660	10	1	10471840	763	6.08	0.41	12	0.52	1200.00	17577.00	11200	20240126	-34.91	5310	20230314	37.29	11200	-34.91	20240126	6560	11.13	20240117	11200	-34.91	20240126	5310	37.29	20230314	4.70	N	094840	500	52 억		259415	N	N	0	N	00	N
133	20240307	130627	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7280	-10	5	-0.14	354841990	48652	76.19	7380	7430	7230	9470	5110	7290	7293.47	2.48	0	-14575	7530	7410	7280	7160	7030	7470	7220	52	2180	500	4660	10	1	10471840	762	6.07	0.41	12	0.46	1200.00	17577.00	11200	20240126	-35.00	5310	20230314	37.10	11200	-35.00	20240126	6560	10.98	20240117	11200	-35.00	20240126	5310	37.10	20230314	4.70	N	094840	500	52 억		259415	N	N	0	N	00	N
134	20240307	120629	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7230	-60	5	-0.82	333282290	45678	71.53	7380	7430	7230	9470	5110	7290	7296.34	2.48	0	-14295	7530	7410	7280	7160	7030	7470	7220	52	2180	500	4660	10	1	10471840	757	6.03	0.41	12	0.44	1200.00	17577.00	11200	20240126	-35.45	5310	20230314	36.16	11200	-35.45	20240126	6560	10.21	20240117	11200	-35.45	20240126	5310	36.16	20230314	4.70	N	094840	500	52 억		259415	N	N	0	N	00	N
135	20240307	110634	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7300	10	2	0.14	276198390	37812	59.21	7380	7430	7230	9470	5110	7290	7304.52	2.48	0	-11221	7530	7410	7280	7160	7030	7470	7220	52	2180	500	4660	10	1	10471840	764	6.08	0.42	12	0.36	1200.00	17577.00	11200	20240126	-34.82	5310	20230314	37.48	11200	-34.82	20240126	6560	11.28	20240117	11200	-34.82	20240126	5310	37.48	20230314	4.70	N	094840	500	52 억		259415	N	N	0	N	00	N
136	20240307	100630	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7300	10	2	0.14	162999260	22230	34.81	7380	7430	7260	9470	5110	7290	7332.40	2.48	0	-10710	7530	7410	7280	7160	7030	7470	7220	52	2180	500	4660	10	1	10471840	764	6.08	0.42	12	0.21	1200.00	17577.00	11200	20240126	-34.82	5310	20230314	37.48	11200	-34.82	20240126	6560	11.28	20240117	11200	-34.82	20240126	5310	37.48	20230314	4.70	N	094840	500	52 억		259415	N	N	0	N	00	N
137	20240307	090631	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7420	130	2	1.78	40662010	5504	8.62	7380	7420	7350	9470	5110	7290	7387.72	2.48	0	359	7530	7410	7280	7160	7030	7470	7220	52	2180	500	4660	10	1	10471840	777	6.18	0.42	12	0.05	1200.00	17577.00	11200	20240126	-33.75	5310	20230314	39.74	11200	-33.75	20240126	6560	13.11	20240117	11200	-33.75	20240126	5310	39.74	20230314	4.70	N	094840	500	52 억		259415	N	N	0	N	00	N
138	20240306	160628	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7290	-30	5	-0.41	462386440	63263	79.36	7280	7400	7150	9510	5130	7320	7309.00	2.44	0	3674	7686	7502	7396	7212	7106	7450	7160	52	2190	500	4680	10	1	10471840	763	6.08	0.41	12	0.60	1200.00	17577.00	11200	20240126	-34.91	5310	20230314	37.29	11200	-34.91	20240126	6560	11.13	20240117	11200	-34.91	20240126	5310	37.29	20230314	4.74	N	094840	500	52 억		255740	N	N	0	N	00	N
139	20240306	150628	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7310	-10	5	-0.14	417354450	57096	71.63	7280	7400	7150	9510	5130	7320	7309.70	2.44	0	2157	7686	7502	7396	7212	7106	7450	7160	52	2190	500	4680	10	1	10471840	765	6.09	0.42	12	0.55	1200.00	17577.00	11200	20240126	-34.73	5310	20230314	37.66	11200	-34.73	20240126	6560	11.43	20240117	11200	-34.73	20240126	5310	37.66	20230314	4.74	N	094840	500	52 억		255740	N	N	0	N	00	N
140	20240306	140630	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7300	-20	5	-0.27	374198760	51184	64.21	7280	7400	7150	9510	5130	7320	7310.85	2.44	0	2370	7686	7502	7396	7212	7106	7450	7160	52	2190	500	4680	10	1	10471840	764	6.08	0.42	12	0.49	1200.00	17577.00	11200	20240126	-34.82	5310	20230314	37.48	11200	-34.82	20240126	6560	11.28	20240117	11200	-34.82	20240126	5310	37.48	20230314	4.74	N	094840	500	52 억		255740	N	N	0	N	00	N
141	20240306	130631	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7330	10	2	0.14	338499950	46281	58.06	7280	7400	7150	9510	5130	7320	7314.02	2.44	0	2798	7686	7502	7396	7212	7106	7450	7160	52	2190	500	4680	10	1	10471840	768	6.11	0.42	12	0.44	1200.00	17577.00	11200	20240126	-34.55	5310	20230314	38.04	11200	-34.55	20240126	6560	11.74	20240117	11200	-34.55	20240126	5310	38.04	20230314	4.74	N	094840	500	52 억		255740	N	N	0	N	00	N
142	20240306	120630	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7340	20	2	0.27	302381790	41331	51.85	7280	7400	7150	9510	5130	7320	7316.10	2.44	0	5044	7686	7502	7396	7212	7106	7450	7160	52	2190	500	4680	10	1	10471840	769	6.12	0.42	12	0.39	1200.00	17577.00	11200	20240126	-34.46	5310	20230314	38.23	11200	-34.46	20240126	6560	11.89	20240117	11200	-34.46	20240126	5310	38.23	20230314	4.74	N	094840	500	52 억		255740	N	N	0	N	00	N
143	20240306	110628	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7360	40	2	0.55	258506890	35350	44.35	7280	7400	7150	9510	5130	7320	7312.78	2.44	0	9132	7686	7502	7396	7212	7106	7450	7160	52	2190	500	4680	10	1	10471840	771	6.13	0.42	12	0.34	1200.00	17577.00	11200	20240126	-34.29	5310	20230314	38.61	11200	-34.29	20240126	6560	12.20	20240117	11200	-34.29	20240126	5310	38.61	20230314	4.74	N	094840	500	52 억		255740	N	N	0	N	00	N
144	20240306	100617	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7360	40	2	0.55	206133740	28227	35.41	7280	7400	7150	9510	5130	7320	7302.72	2.44	0	10670	7686	7502	7396	7212	7106	7450	7160	52	2190	500	4680	10	1	10471840	771	6.13	0.42	12	0.27	1200.00	17577.00	11200	20240126	-34.29	5310	20230314	38.61	11200	-34.29	20240126	6560	12.20	20240117	11200	-34.29	20240126	5310	38.61	20230314	4.74	N	094840	500	52 억		255740	N	N	0	N	00	N
145	20240306	090628	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7320	0	3	0.00	74192830	10254	12.86	7280	7320	7150	9510	5130	7320	7235.50	2.44	0	-57	7686	7502	7396	7212	7106	7450	7160	52	2190	500	4680	10	1	10471840	767	6.10	0.42	12	0.10	1200.00	17577.00	11200	20240126	-34.64	5310	20230314	37.85	11200	-34.64	20240126	6560	11.59	20240117	11200	-34.64	20240126	5310	37.85	20230314	4.74	N	094840	500	52 억		255740	N	N	0	N	00	N
146	20240305	160623	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7320	-230	5	-3.05	578960020	78605	85.65	7580	7580	7290	9810	5290	7550	7365.51	2.43	0	2996	7856	7702	7586	7432	7316	7780	7510	52	2260	500	4830	10	1	10471840	767	6.10	0.42	12	0.75	1200.00	17577.00	11200	20240126	-34.64	5310	20230314	37.85	11200	-34.64	20240126	6560	11.59	20240117	11200	-34.64	20240126	5310	37.85	20230314	4.77	N	094840	500	52 억		254216	N	N	0	N	00	N
147	20240305	150625	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7300	-250	5	-3.31	534958420	72595	79.10	7580	7580	7290	9810	5290	7550	7369.08	2.43	0	1168	7856	7702	7586	7432	7316	7780	7510	52	2260	500	4830	10	1	10471840	764	6.08	0.42	12	0.69	1200.00	17577.00	11200	20240126	-34.82	5310	20230314	37.48	11200	-34.82	20240126	6560	11.28	20240117	11200	-34.82	20240126	5310	37.48	20230314	4.77	N	094840	500	52 억		254216	N	N	0	N	00	N
148	20240305	140618	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7350	-200	5	-2.65	485373780	65813	71.71	7580	7580	7300	9810	5290	7550	7375.04	2.43	0	1391	7856	7702	7586	7432	7316	7780	7510	52	2260	500	4830	10	1	10471840	770	6.12	0.42	12	0.63	1200.00	17577.00	11200	20240126	-34.38	5310	20230314	38.42	11200	-34.38	20240126	6560	12.04	20240117	11200	-34.38	20240126	5310	38.42	20230314	4.77	N	094840	500	52 억		254216	N	N	0	N	00	N
149	20240305	130620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7330	-220	5	-2.91	417504740	56542	61.61	7580	7580	7300	9810	5290	7550	7383.98	2.43	0	-1432	7856	7702	7586	7432	7316	7780	7510	52	2260	500	4830	10	1	10471840	768	6.11	0.42	12	0.54	1200.00	17577.00	11200	20240126	-34.55	5310	20230314	38.04	11200	-34.55	20240126	6560	11.74	20240117	11200	-34.55	20240126	5310	38.04	20230314	4.77	N	094840	500	52 억		254216	N	N	0	N	00	N
150	20240305	120618	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7310	-240	5	-3.18	387077400	52399	57.09	7580	7580	7300	9810	5290	7550	7387.11	2.43	0	-1846	7856	7702	7586	7432	7316	7780	7510	52	2260	500	4830	10	1	10471840	765	6.09	0.42	12	0.50	1200.00	17577.00	11200	20240126	-34.73	5310	20230314	37.66	11200	-34.73	20240126	6560	11.43	20240117	11200	-34.73	20240126	5310	37.66	20230314	4.77	N	094840	500	52 억		254216	N	N	0	N	00	N
151	20240305	110620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7410	-140	5	-1.85	218088120	29356	31.99	7580	7580	7370	9810	5290	7550	7429.08	2.43	0	-5702	7856	7702	7586	7432	7316	7780	7510	52	2260	500	4830	10	1	10471840	776	6.17	0.42	12	0.28	1200.00	17577.00	11200	20240126	-33.84	5310	20230314	39.55	11200	-33.84	20240126	6560	12.96	20240117	11200	-33.84	20240126	5310	39.55	20230314	4.77	N	094840	500	52 억		254216	N	N	0	N	00	N
152	20240305	100616	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7440	-110	5	-1.46	171661460	23080	25.15	7580	7580	7370	9810	5290	7550	7437.67	2.43	0	-4000	7856	7702	7586	7432	7316	7780	7510	52	2260	500	4830	10	1	10471840	779	6.20	0.42	12	0.22	1200.00	17577.00	11200	20240126	-33.57	5310	20230314	40.11	11200	-33.57	20240126	6560	13.41	20240117	11200	-33.57	20240126	5310	40.11	20230314	4.77	N	094840	500	52 억		254216	N	N	0	N	00	N
153	20240305	090618	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7520	-30	5	-0.40	31557700	4189	4.56	7580	7580	7470	9810	5290	7550	7533.47	2.43	0	-2454	7856	7702	7586	7432	7316	7780	7510	52	2260	500	4830	10	1	10471840	787	6.27	0.43	12	0.04	1200.00	17577.00	11200	20240126	-32.86	5310	20230314	41.62	11200	-32.86	20240126	6560	14.63	20240117	11200	-32.86	20240126	5310	41.62	20230314	4.77	N	094840	500	52 억		254216	N	N	0	N	00	N
154	20240304	160619	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7550	50	2	0.67	695441040	91597	106.53	7510	7740	7470	9750	5250	7500	7592.41	2.40	0	2872	7806	7652	7556	7402	7306	7605	7355	52	2250	500	4800	10	1	10471840	791	6.29	0.43	12	0.87	1200.00	17577.00	11200	20240126	-32.59	5310	20230314	42.18	11200	-32.59	20240126	6560	15.09	20240117	11200	-32.59	20240126	5310	42.18	20230314	4.73	N	094840	500	52 억		251344	N	N	0	N	00	N
155	20240304	150614	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7530	30	2	0.40	608255950	80021	93.07	7510	7740	7470	9750	5250	7500	7601.20	2.40	0	1974	7806	7652	7556	7402	7306	7605	7355	52	2250	500	4800	10	1	10471840	789	6.28	0.43	12	0.76	1200.00	17577.00	11200	20240126	-32.77	5310	20230314	41.81	11200	-32.77	20240126	6560	14.79	20240117	11200	-32.77	20240126	5310	41.81	20230314	4.73	N	094840	500	52 억		251344	N	N	0	N	00	N
156	20240304	140543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7580	80	2	1.07	504610980	66214	77.01	7510	7740	7510	9750	5250	7500	7620.91	2.40	0	1069	7806	7652	7556	7402	7306	7605	7355	52	2250	500	4800	10	1	10471840	794	6.32	0.43	12	0.63	1200.00	17577.00	11200	20240126	-32.32	5310	20230314	42.75	11200	-32.32	20240126	6560	15.55	20240117	11200	-32.32	20240126	5310	42.75	20230314	4.73	N	094840	500	52 억		251344	N	N	0	N	00	N
157	20240304	130611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7570	70	2	0.93	460480550	60371	70.22	7510	7740	7510	9750	5250	7500	7627.51	2.40	0	623	7806	7652	7556	7402	7306	7605	7355	52	2250	500	4800	10	1	10471840	793	6.31	0.43	12	0.58	1200.00	17577.00	11200	20240126	-32.41	5310	20230314	42.56	11200	-32.41	20240126	6560	15.40	20240117	11200	-32.41	20240126	5310	42.56	20230314	4.73	N	094840	500	52 억		251344	N	N	0	N	00	N
158	20240304	120548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7590	90	2	1.20	405615230	53140	61.81	7510	7740	7510	9750	5250	7500	7632.96	2.40	0	4320	7806	7652	7556	7402	7306	7605	7355	52	2250	500	4800	10	1	10471840	795	6.33	0.43	12	0.51	1200.00	17577.00	11200	20240126	-32.23	5310	20230314	42.94	11200	-32.23	20240126	6560	15.70	20240117	11200	-32.23	20240126	5310	42.94	20230314	4.73	N	094840	500	52 억		251344	N	N	0	N	00	N
159	20240304	110606	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7650	150	2	2.00	329483370	43132	50.17	7510	7740	7510	9750	5250	7500	7638.95	2.40	0	10338	7806	7652	7556	7402	7306	7605	7355	52	2250	500	4800	10	1	10471840	801	6.38	0.44	12	0.41	1200.00	17577.00	11200	20240126	-31.70	5310	20230314	44.07	11200	-31.70	20240126	6560	16.62	20240117	11200	-31.70	20240126	5310	44.07	20230314	4.73	N	094840	500	52 억		251344	N	N	0	N	00	N
160	20240304	100607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7720	220	2	2.93	234383160	30731	35.74	7510	7740	7510	9750	5250	7500	7626.93	2.40	0	14678	7806	7652	7556	7402	7306	7605	7355	52	2250	500	4800	10	1	10471840	808	6.43	0.44	12	0.29	1200.00	17577.00	11200	20240126	-31.07	5310	20230314	45.39	11200	-31.07	20240126	6560	17.68	20240117	11200	-31.07	20240126	5310	45.39	20230314	4.73	N	094840	500	52 억		251344	N	N	0	N	00	N
161	20240304	090608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7600	100	2	1.33	49683590	6576	7.65	7510	7630	7510	9750	5250	7500	7555.29	2.40	0	2768	7806	7652	7556	7402	7306	7605	7355	52	2250	500	4800	10	1	10471840	796	6.33	0.43	12	0.06	1200.00	17577.00	11200	20240126	-32.14	5310	20230314	43.13	11200	-32.14	20240126	6560	15.85	20240117	11200	-32.14	20240126	5310	43.13	20230314	4.73	N	094840	500	52 억		251344	N	N	0	N	00	N