KissMeData/045510/price/prices-20240401.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	20240430	160519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1239	10	2	0.81	34469978	27872	135.27	1240	1245	1231	1597	861	1229	1236.72	0.16	0	-526	1256	1242	1235	1221	1214	1239	1218	161	368	500	830	1	1	32209292	399	23.38	0.90	12	0.09	53.00	1380.00	1595	20231120	-22.32	1111	20230926	11.52	1350	-8.22	20240321	1161	6.72	20240227	1595	-22.32	20231120	1111	11.52	20230926	0.00	N	045510	500	161 억		52406	N	N	0	N	00	N
3	20240430	150524	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1239	10	2	0.81	32849589	26564	128.93	1240	1245	1231	1597	861	1229	1236.62	0.16	0	-494	1256	1242	1235	1221	1214	1239	1218	161	368	500	830	1	1	32209292	399	23.38	0.90	12	0.08	53.00	1380.00	1595	20231120	-22.32	1111	20230926	11.52	1350	-8.22	20240321	1161	6.72	20240227	1595	-22.32	20231120	1111	11.52	20230926	0.00	N	045510	500	161 억		52406	N	N	0	N	00	N
4	20240430	140525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1239	10	2	0.81	26137961	21127	102.54	1240	1245	1231	1597	861	1229	1237.18	0.16	0	-564	1256	1242	1235	1221	1214	1239	1218	161	368	500	830	1	1	32209292	399	23.38	0.90	12	0.07	53.00	1380.00	1595	20231120	-22.32	1111	20230926	11.52	1350	-8.22	20240321	1161	6.72	20240227	1595	-22.32	20231120	1111	11.52	20230926	0.00	N	045510	500	161 억		52406	N	N	0	N	00	N
5	20240430	130524	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1237	8	2	0.65	23394071	18907	91.76	1240	1245	1231	1597	861	1229	1237.32	0.16	0	-564	1256	1242	1235	1221	1214	1239	1218	161	368	500	830	1	1	32209292	398	23.34	0.90	12	0.06	53.00	1380.00	1595	20231120	-22.45	1111	20230926	11.34	1350	-8.37	20240321	1161	6.55	20240227	1595	-22.45	20231120	1111	11.34	20230926	0.00	N	045510	500	161 억		52406	N	N	0	N	00	N
6	20240430	120525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1233	4	2	0.33	21274261	17190	83.43	1240	1245	1231	1597	861	1229	1237.60	0.16	0	-564	1256	1242	1235	1221	1214	1239	1218	161	368	500	830	1	1	32209292	397	23.26	0.89	12	0.05	53.00	1380.00	1595	20231120	-22.70	1111	20230926	10.98	1350	-8.67	20240321	1161	6.20	20240227	1595	-22.70	20231120	1111	10.98	20230926	0.00	N	045510	500	161 억		52406	N	N	0	N	00	N
7	20240430	110523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1245	16	2	1.30	20739927	16758	81.33	1240	1245	1231	1597	861	1229	1237.61	0.16	0	-564	1256	1242	1235	1221	1214	1239	1218	161	368	500	830	1	1	32209292	401	23.49	0.90	12	0.05	53.00	1380.00	1595	20231120	-21.94	1111	20230926	12.06	1350	-7.78	20240321	1161	7.24	20240227	1595	-21.94	20231120	1111	12.06	20230926	0.00	N	045510	500	161 억		52406	N	N	0	N	00	N
8	20240430	100522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1236	7	2	0.57	5040604	4070	19.75	1240	1245	1233	1597	861	1229	1238.48	0.16	0	258	1256	1242	1235	1221	1214	1239	1218	161	368	500	830	1	1	32209292	398	23.32	0.90	12	0.01	53.00	1380.00	1595	20231120	-22.51	1111	20230926	11.25	1350	-8.44	20240321	1161	6.46	20240227	1595	-22.51	20231120	1111	11.25	20230926	0.00	N	045510	500	161 억		52406	N	N	0	N	00	N
9	20240430	090531	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1245	16	2	1.30	358667	289	1.40	1240	1245	1233	1597	861	1229	1241.06	0.16	0	-60	1256	1242	1235	1221	1214	1239	1218	161	368	500	830	1	1	32209292	401	23.49	0.90	12	0.00	53.00	1380.00	1595	20231120	-21.94	1111	20230926	12.06	1350	-7.78	20240321	1161	7.24	20240227	1595	-21.94	20231120	1111	12.06	20230926	0.00	N	045510	500	161 억		52406	N	N	0	N	00	N
10	20240429	160512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1229	2	2	0.16	25472088	20604	250.78	1232	1249	1228	1595	859	1227	1236.27	0.16	0	-68	1232	1229	1228	1225	1224	1229	1225	161	368	500	830	1	1	32209292	396	23.19	0.89	12	0.06	53.00	1380.00	1595	20231120	-22.95	1111	20230926	10.62	1350	-8.96	20240321	1161	5.86	20240227	1595	-22.95	20231120	1111	10.62	20230926	0.02	N	045510	500	161 억		52636	N	N	0	N	00	N
11	20240429	150523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1231	4	2	0.33	23704862	19167	233.29	1232	1249	1228	1595	859	1227	1236.76	0.16	0	21	1232	1229	1228	1225	1224	1229	1225	161	368	500	830	1	1	32209292	396	23.23	0.89	12	0.06	53.00	1380.00	1595	20231120	-22.82	1111	20230926	10.80	1350	-8.81	20240321	1161	6.03	20240227	1595	-22.82	20231120	1111	10.80	20230926	0.02	N	045510	500	161 억		52636	N	N	0	N	00	N
12	20240429	140505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1232	5	2	0.41	21251062	17172	209.01	1232	1249	1232	1595	859	1227	1237.54	0.16	0	5	1232	1229	1228	1225	1224	1229	1225	161	368	500	830	1	1	32209292	397	23.25	0.89	12	0.05	53.00	1380.00	1595	20231120	-22.76	1111	20230926	10.89	1350	-8.74	20240321	1161	6.12	20240227	1595	-22.76	20231120	1111	10.89	20230926	0.02	N	045510	500	161 억		52636	N	N	0	N	00	N
13	20240429	130522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1238	11	2	0.90	20558382	16611	202.18	1232	1249	1232	1595	859	1227	1237.64	0.16	0	37	1232	1229	1228	1225	1224	1229	1225	161	368	500	830	1	1	32209292	399	23.36	0.90	12	0.05	53.00	1380.00	1595	20231120	-22.38	1111	20230926	11.43	1350	-8.30	20240321	1161	6.63	20240227	1595	-22.38	20231120	1111	11.43	20230926	0.02	N	045510	500	161 억		52636	N	N	0	N	00	N
14	20240429	120522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1234	7	2	0.57	17762616	14346	174.61	1232	1249	1232	1595	859	1227	1238.16	0.16	0	37	1232	1229	1228	1225	1224	1229	1225	161	368	500	830	1	1	32209292	397	23.28	0.89	12	0.04	53.00	1380.00	1595	20231120	-22.63	1111	20230926	11.07	1350	-8.59	20240321	1161	6.29	20240227	1595	-22.63	20231120	1111	11.07	20230926	0.02	N	045510	500	161 억		52636	N	N	0	N	00	N
15	20240429	110509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1239	12	2	0.98	13880783	11210	136.44	1232	1249	1232	1595	859	1227	1238.25	0.16	0	217	1232	1229	1228	1225	1224	1229	1225	161	368	500	830	1	1	32209292	399	23.38	0.90	12	0.03	53.00	1380.00	1595	20231120	-22.32	1111	20230926	11.52	1350	-8.22	20240321	1161	6.72	20240227	1595	-22.32	20231120	1111	11.52	20230926	0.02	N	045510	500	161 억		52636	N	N	0	N	00	N
16	20240429	100522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1237	10	2	0.81	9774296	7898	96.13	1232	1249	1232	1595	859	1227	1237.57	0.16	0	217	1232	1229	1228	1225	1224	1229	1225	161	368	500	830	1	1	32209292	398	23.34	0.90	12	0.02	53.00	1380.00	1595	20231120	-22.45	1111	20230926	11.34	1350	-8.37	20240321	1161	6.55	20240227	1595	-22.45	20231120	1111	11.34	20230926	0.02	N	045510	500	161 억		52636	N	N	0	N	00	N
17	20240429	090522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1249	22	2	1.79	1351102	1095	13.33	1232	1249	1232	1595	859	1227	1233.90	0.16	0	188	1232	1229	1228	1225	1224	1229	1225	161	368	500	830	1	1	32209292	402	23.57	0.91	12	0.00	53.00	1380.00	1595	20231120	-21.69	1111	20230926	12.42	1350	-7.48	20240321	1161	7.58	20240227	1595	-21.69	20231120	1111	12.42	20230926	0.02	N	045510	500	161 억		52636	N	N	0	N	00	N
18	20240426	160521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1227	-1	5	-0.08	10056750	8186	29.15	1228	1231	1227	1596	860	1228	1228.53	0.17	0	-573	1238	1233	1230	1225	1222	1231	1223	161	368	500	830	1	1	32209292	395	23.15	0.89	12	0.03	53.00	1380.00	1595	20231120	-23.07	1111	20230926	10.44	1350	-9.11	20240321	1161	5.68	20240227	1595	-23.07	20231120	1111	10.44	20230926	0.02	N	045510	500	161 억		53209	N	N	0	N	00	N
19	20240426	150520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1227	-1	5	-0.08	9300897	7570	26.96	1228	1231	1227	1596	860	1228	1228.66	0.17	0	-573	1238	1233	1230	1225	1222	1231	1223	161	368	500	830	1	1	32209292	395	23.15	0.89	12	0.02	53.00	1380.00	1595	20231120	-23.07	1111	20230926	10.44	1350	-9.11	20240321	1161	5.68	20240227	1595	-23.07	20231120	1111	10.44	20230926	0.02	N	045510	500	161 억		53209	N	N	0	N	00	N
20	20240426	140519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1228	0	3	0.00	7766977	6320	22.50	1228	1231	1228	1596	860	1228	1228.96	0.17	0	-573	1238	1233	1230	1225	1222	1231	1223	161	368	500	830	1	1	32209292	396	23.17	0.89	12	0.02	53.00	1380.00	1595	20231120	-23.01	1111	20230926	10.53	1350	-9.04	20240321	1161	5.77	20240227	1595	-23.01	20231120	1111	10.53	20230926	0.02	N	045510	500	161 억		53209	N	N	0	N	00	N
21	20240426	130519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1228	0	3	0.00	7054737	5740	20.44	1228	1231	1228	1596	860	1228	1229.06	0.17	0	-573	1238	1233	1230	1225	1222	1231	1223	161	368	500	830	1	1	32209292	396	23.17	0.89	12	0.02	53.00	1380.00	1595	20231120	-23.01	1111	20230926	10.53	1350	-9.04	20240321	1161	5.77	20240227	1595	-23.01	20231120	1111	10.53	20230926	0.02	N	045510	500	161 억		53209	N	N	0	N	00	N
22	20240426	120519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1228	0	3	0.00	6789489	5524	19.67	1228	1231	1228	1596	860	1228	1229.10	0.17	0	-573	1238	1233	1230	1225	1222	1231	1223	161	368	500	830	1	1	32209292	396	23.17	0.89	12	0.02	53.00	1380.00	1595	20231120	-23.01	1111	20230926	10.53	1350	-9.04	20240321	1161	5.77	20240227	1595	-23.01	20231120	1111	10.53	20230926	0.02	N	045510	500	161 억		53209	N	N	0	N	00	N
23	20240426	110518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1228	0	3	0.00	5275364	4291	15.28	1228	1231	1228	1596	860	1228	1229.43	0.17	0	-13	1238	1233	1230	1225	1222	1231	1223	161	368	500	830	1	1	32209292	396	23.17	0.89	12	0.01	53.00	1380.00	1595	20231120	-23.01	1111	20230926	10.53	1350	-9.04	20240321	1161	5.77	20240227	1595	-23.01	20231120	1111	10.53	20230926	0.02	N	045510	500	161 억		53209	N	N	0	N	00	N
24	20240426	100518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1231	3	2	0.24	2812672	2287	8.14	1228	1231	1228	1596	860	1228	1229.91	0.17	0	-13	1238	1233	1230	1225	1222	1231	1223	161	368	500	830	1	1	32209292	396	23.23	0.89	12	0.01	53.00	1380.00	1595	20231120	-22.82	1111	20230926	10.80	1350	-8.81	20240321	1161	6.03	20240227	1595	-22.82	20231120	1111	10.80	20230926	0.02	N	045510	500	161 억		53209	N	N	0	N	00	N
25	20240426	090521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1228	0	3	0.00	195252	159	0.57	1228	1228	1228	1596	860	1228	1228.00	0.17	0	-13	1238	1233	1230	1225	1222	1231	1223	161	368	500	830	1	1	32209292	396	23.17	0.89	12	0.00	53.00	1380.00	1595	20231120	-23.01	1111	20230926	10.53	1350	-9.04	20240321	1161	5.77	20240227	1595	-23.01	20231120	1111	10.53	20230926	0.02	N	045510	500	161 억		53209	N	N	0	N	00	N
26	20240425	160515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1228	1	2	0.08	34488811	28083	114.95	1230	1235	1227	1595	859	1227	1228.13	0.17	0	52	1251	1238	1229	1216	1207	1234	1212	161	368	500	830	1	1	32209292	396	23.17	0.89	12	0.09	53.00	1380.00	1595	20231120	-23.01	1111	20230926	10.53	1350	-9.04	20240321	1161	5.77	20240227	1595	-23.01	20231120	1111	10.53	20230926	0.02	N	045510	500	161 억		53157	N	N	0	N	00	N
27	20240425	150520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1232	5	2	0.41	33343024	27150	111.13	1230	1235	1227	1595	859	1227	1228.14	0.17	0	3	1251	1238	1229	1216	1207	1234	1212	161	368	500	830	1	1	32209292	397	23.25	0.89	12	0.08	53.00	1380.00	1595	20231120	-22.76	1111	20230926	10.89	1350	-8.74	20240321	1161	6.12	20240227	1595	-22.76	20231120	1111	10.89	20230926	0.02	N	045510	500	161 억		53157	N	N	0	N	00	N
28	20240425	140516	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1232	5	2	0.41	32385913	26371	107.94	1230	1235	1227	1595	859	1227	1228.12	0.17	0	3	1251	1238	1229	1216	1207	1234	1212	161	368	500	830	1	1	32209292	397	23.25	0.89	12	0.08	53.00	1380.00	1595	20231120	-22.76	1111	20230926	10.89	1350	-8.74	20240321	1161	6.12	20240227	1595	-22.76	20231120	1111	10.89	20230926	0.02	N	045510	500	161 억		53157	N	N	0	N	00	N
29	20240425	130519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1228	1	2	0.08	20770664	16907	69.20	1230	1235	1227	1595	859	1227	1228.60	0.17	0	3	1251	1238	1229	1216	1207	1234	1212	161	368	500	830	1	1	32209292	396	23.17	0.89	12	0.05	53.00	1380.00	1595	20231120	-23.01	1111	20230926	10.53	1350	-9.04	20240321	1161	5.77	20240227	1595	-23.01	20231120	1111	10.53	20230926	0.02	N	045510	500	161 억		53157	N	N	0	N	00	N
30	20240425	120516	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1232	5	2	0.41	13228081	10767	44.07	1230	1232	1227	1595	859	1227	1228.70	0.17	0	-18	1251	1238	1229	1216	1207	1234	1212	161	368	500	830	1	1	32209292	397	23.25	0.89	12	0.03	53.00	1380.00	1595	20231120	-22.76	1111	20230926	10.89	1350	-8.74	20240321	1161	6.12	20240227	1595	-22.76	20231120	1111	10.89	20230926	0.02	N	045510	500	161 억		53157	N	N	0	N	00	N
31	20240425	110517	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1228	1	2	0.08	12033185	9796	40.10	1230	1232	1227	1595	859	1227	1228.50	0.17	0	-16	1251	1238	1229	1216	1207	1234	1212	161	368	500	830	1	1	32209292	396	23.17	0.89	12	0.03	53.00	1380.00	1595	20231120	-23.01	1111	20230926	10.53	1350	-9.04	20240321	1161	5.77	20240227	1595	-23.01	20231120	1111	10.53	20230926	0.02	N	045510	500	161 억		53157	N	N	0	N	00	N
32	20240425	100516	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1232	5	2	0.41	8646967	7039	28.81	1230	1232	1227	1595	859	1227	1228.62	0.17	0	-16	1251	1238	1229	1216	1207	1234	1212	161	368	500	830	1	1	32209292	397	23.25	0.89	12	0.02	53.00	1380.00	1595	20231120	-22.76	1111	20230926	10.89	1350	-8.74	20240321	1161	6.12	20240227	1595	-22.76	20231120	1111	10.89	20230926	0.02	N	045510	500	161 억		53157	N	N	0	N	00	N
33	20240425	090519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1230	3	2	0.24	2070174	1685	6.90	1230	1230	1230	1595	859	1227	1230.00	0.17	0	-16	1251	1238	1229	1216	1207	1234	1212	161	368	500	830	1	1	32209292	396	23.21	0.89	12	0.01	53.00	1380.00	1595	20231120	-22.88	1111	20230926	10.71	1350	-8.89	20240321	1161	5.94	20240227	1595	-22.88	20231120	1111	10.71	20230926	0.02	N	045510	500	161 억		53157	N	N	0	N	00	N
34	20240424	160515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1227	-3	5	-0.24	30130575	24431	67.32	1230	1242	1220	1599	861	1230	1233.31	0.16	0	-937	1284	1256	1243	1215	1202	1250	1209	161	369	500	830	1	1	32209292	395	23.15	0.89	12	0.08	53.00	1380.00	1595	20231120	-23.07	1111	20230926	10.44	1350	-9.11	20240321	1161	5.68	20240227	1595	-23.07	20231120	1111	10.44	20230926	0.02	N	045510	500	161 억		52221	N	N	0	N	00	N
35	20240424	150515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1240	10	2	0.81	23431931	18987	52.32	1230	1242	1220	1599	861	1230	1234.14	0.16	0	647	1284	1256	1243	1215	1202	1250	1209	161	369	500	830	1	1	32209292	399	23.40	0.90	12	0.06	53.00	1380.00	1595	20231120	-22.26	1111	20230926	11.61	1350	-8.15	20240321	1161	6.80	20240227	1595	-22.26	20231120	1111	11.61	20230926	0.02	N	045510	500	161 억		52221	N	N	0	N	00	N
36	20240424	140514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1242	12	2	0.98	21120138	17123	47.18	1230	1242	1220	1599	861	1230	1233.47	0.16	0	647	1284	1256	1243	1215	1202	1250	1209	161	369	500	830	1	1	32209292	400	23.43	0.90	12	0.05	53.00	1380.00	1595	20231120	-22.13	1111	20230926	11.79	1350	-8.00	20240321	1161	6.98	20240227	1595	-22.13	20231120	1111	11.79	20230926	0.02	N	045510	500	161 억		52221	N	N	0	N	00	N
37	20240424	130520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1240	10	2	0.81	19587044	15887	43.78	1230	1240	1220	1599	861	1230	1232.93	0.16	0	647	1284	1256	1243	1215	1202	1250	1209	161	369	500	830	1	1	32209292	399	23.40	0.90	12	0.05	53.00	1380.00	1595	20231120	-22.26	1111	20230926	11.61	1350	-8.15	20240321	1161	6.80	20240227	1595	-22.26	20231120	1111	11.61	20230926	0.02	N	045510	500	161 억		52221	N	N	0	N	00	N
38	20240424	120516	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1238	8	2	0.65	18696310	15168	41.80	1230	1238	1220	1599	861	1230	1232.64	0.16	0	647	1284	1256	1243	1215	1202	1250	1209	161	369	500	830	1	1	32209292	399	23.36	0.90	12	0.05	53.00	1380.00	1595	20231120	-22.38	1111	20230926	11.43	1350	-8.30	20240321	1161	6.63	20240227	1595	-22.38	20231120	1111	11.43	20230926	0.02	N	045510	500	161 억		52221	N	N	0	N	00	N
39	20240424	110514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1237	7	2	0.57	16637803	13505	37.21	1230	1238	1220	1599	861	1230	1232.00	0.16	0	647	1284	1256	1243	1215	1202	1250	1209	161	369	500	830	1	1	32209292	398	23.34	0.90	12	0.04	53.00	1380.00	1595	20231120	-22.45	1111	20230926	11.34	1350	-8.37	20240321	1161	6.55	20240227	1595	-22.45	20231120	1111	11.34	20230926	0.02	N	045510	500	161 억		52221	N	N	0	N	00	N
40	20240424	100514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1235	5	2	0.41	14579818	11838	32.62	1230	1238	1220	1599	861	1230	1231.63	0.16	0	627	1284	1256	1243	1215	1202	1250	1209	161	369	500	830	1	1	32209292	398	23.30	0.89	12	0.04	53.00	1380.00	1595	20231120	-22.57	1111	20230926	11.16	1350	-8.52	20240321	1161	6.37	20240227	1595	-22.57	20231120	1111	11.16	20230926	0.02	N	045510	500	161 억		52221	N	N	0	N	00	N
41	20240424	090516	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1230	0	3	0.00	5577249	4535	12.50	1230	1230	1229	1599	861	1230	1229.82	0.16	0	573	1284	1256	1243	1215	1202	1250	1209	161	369	500	830	1	1	32209292	396	23.21	0.89	12	0.01	53.00	1380.00	1595	20231120	-22.88	1111	20230926	10.71	1350	-8.89	20240321	1161	5.94	20240227	1595	-22.88	20231120	1111	10.71	20230926	0.02	N	045510	500	161 억		52221	N	N	0	N	00	N
42	20240423	160500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1230	-40	5	-3.15	45475427	36289	90.91	1270	1271	1230	1651	889	1270	1253.04	0.16	0	-2531	1314	1291	1268	1245	1222	1280	1234	161	381	500	860	1	1	32209292	396	23.21	0.89	12	0.11	53.00	1380.00	1595	20231120	-22.88	1111	20230926	10.71	1350	-8.89	20240321	1161	5.94	20240227	1595	-22.88	20231120	1111	10.71	20230926	0.06	N	045510	500	161 억		53142	N	N	0	N	00	N
43	20240423	150514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1250	-20	5	-1.57	39565868	31493	78.90	1270	1271	1244	1651	889	1270	1256.24	0.16	0	1765	1314	1291	1268	1245	1222	1280	1234	161	381	500	860	1	1	32209292	403	23.58	0.91	12	0.10	53.00	1380.00	1595	20231120	-21.63	1111	20230926	12.51	1350	-7.41	20240321	1161	7.67	20240227	1595	-21.63	20231120	1111	12.51	20230926	0.06	N	045510	500	161 억		53142	N	N	0	N	00	N
44	20240423	140515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1253	-17	5	-1.34	24791579	19649	49.23	1270	1271	1250	1651	889	1270	1261.62	0.16	0	-825	1314	1291	1268	1245	1222	1280	1234	161	381	500	860	1	1	32209292	404	23.64	0.91	12	0.06	53.00	1380.00	1595	20231120	-21.44	1111	20230926	12.78	1350	-7.19	20240321	1161	7.92	20240227	1595	-21.44	20231120	1111	12.78	20230926	0.06	N	045510	500	161 억		53142	N	N	0	N	00	N
45	20240423	130511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1254	-16	5	-1.26	23624387	18719	46.90	1270	1271	1250	1651	889	1270	1261.95	0.16	0	-827	1314	1291	1268	1245	1222	1280	1234	161	381	500	860	1	1	32209292	404	23.66	0.91	12	0.06	53.00	1380.00	1595	20231120	-21.38	1111	20230926	12.87	1350	-7.11	20240321	1161	8.01	20240227	1595	-21.38	20231120	1111	12.87	20230926	0.06	N	045510	500	161 억		53142	N	N	0	N	00	N
46	20240423	120512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1258	-12	5	-0.94	22636866	17932	44.92	1270	1271	1250	1651	889	1270	1262.27	0.16	0	-817	1314	1291	1268	1245	1222	1280	1234	161	381	500	860	1	1	32209292	405	23.74	0.91	12	0.06	53.00	1380.00	1595	20231120	-21.13	1111	20230926	13.23	1350	-6.81	20240321	1161	8.35	20240227	1595	-21.13	20231120	1111	13.23	20230926	0.06	N	045510	500	161 억		53142	N	N	0	N	00	N
47	20240423	110511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1261	-9	5	-0.71	18769705	14846	37.19	1270	1271	1258	1651	889	1270	1264.20	0.16	0	-807	1314	1291	1268	1245	1222	1280	1234	161	381	500	860	1	1	32209292	406	23.79	0.91	12	0.05	53.00	1380.00	1595	20231120	-20.94	1111	20230926	13.50	1350	-6.59	20240321	1161	8.61	20240227	1595	-20.94	20231120	1111	13.50	20230926	0.06	N	045510	500	161 억		53142	N	N	0	N	00	N
48	20240423	100512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1264	-6	5	-0.47	16192955	12805	32.08	1270	1271	1259	1651	889	1270	1264.48	0.16	0	-654	1314	1291	1268	1245	1222	1280	1234	161	381	500	860	1	1	32209292	407	23.85	0.92	12	0.04	53.00	1380.00	1595	20231120	-20.75	1111	20230926	13.77	1350	-6.37	20240321	1161	8.87	20240227	1595	-20.75	20231120	1111	13.77	20230926	0.06	N	045510	500	161 억		53142	N	N	0	N	00	N
49	20240423	090513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1271	1	2	0.08	3392867	2670	6.69	1270	1271	1270	1651	889	1270	1270.81	0.16	0	-319	1314	1291	1268	1245	1222	1280	1234	161	381	500	860	1	1	32209292	409	23.98	0.92	12	0.01	53.00	1380.00	1595	20231120	-20.31	1111	20230926	14.40	1350	-5.85	20240321	1161	9.47	20240227	1595	-20.31	20231120	1111	14.40	20230926	0.06	N	045510	500	161 억		53142	N	N	0	N	00	N
50	20240422	160512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1270	-23	5	-1.78	50613186	39916	233.41	1291	1291	1245	1680	906	1293	1267.99	0.16	0	715	1309	1301	1285	1277	1261	1305	1281	161	387	500	870	1	1	32209292	409	23.96	0.92	12	0.12	53.00	1380.00	1595	20231120	-20.38	1111	20230926	14.31	1350	-5.93	20240321	1161	9.39	20240227	1595	-20.38	20231120	1111	14.31	20230926	0.06	N	045510	500	161 억		52045	N	N	0	N	00	N
51	20240422	150511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1273	-20	5	-1.55	49201378	38801	226.89	1291	1291	1245	1680	906	1293	1268.04	0.16	0	692	1309	1301	1285	1277	1261	1305	1281	161	387	500	870	1	1	32209292	410	24.02	0.92	12	0.12	53.00	1380.00	1595	20231120	-20.19	1111	20230926	14.58	1350	-5.70	20240321	1161	9.65	20240227	1595	-20.19	20231120	1111	14.58	20230926	0.06	N	045510	500	161 억		52045	N	N	0	N	00	N
52	20240422	140510	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1276	-17	5	-1.31	41879873	33005	193.00	1291	1291	1245	1680	906	1293	1268.89	0.16	0	1886	1309	1301	1285	1277	1261	1305	1281	161	387	500	870	1	1	32209292	411	24.08	0.92	12	0.10	53.00	1380.00	1595	20231120	-20.00	1111	20230926	14.85	1350	-5.48	20240321	1161	9.91	20240227	1595	-20.00	20231120	1111	14.85	20230926	0.06	N	045510	500	161 억		52045	N	N	0	N	00	N
53	20240422	130509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1272	-21	5	-1.62	34363586	27082	158.37	1291	1291	1245	1680	906	1293	1268.87	0.16	0	1887	1309	1301	1285	1277	1261	1305	1281	161	387	500	870	1	1	32209292	410	24.00	0.92	12	0.08	53.00	1380.00	1595	20231120	-20.25	1111	20230926	14.49	1350	-5.78	20240321	1161	9.56	20240227	1595	-20.25	20231120	1111	14.49	20230926	0.06	N	045510	500	161 억		52045	N	N	0	N	00	N
54	20240422	120509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1273	-20	5	-1.55	33062124	26059	152.38	1291	1291	1245	1680	906	1293	1268.74	0.16	0	1913	1309	1301	1285	1277	1261	1305	1281	161	387	500	870	1	1	32209292	410	24.02	0.92	12	0.08	53.00	1380.00	1595	20231120	-20.19	1111	20230926	14.58	1350	-5.70	20240321	1161	9.65	20240227	1595	-20.19	20231120	1111	14.58	20230926	0.06	N	045510	500	161 억		52045	N	N	0	N	00	N
55	20240422	110509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1279	-14	5	-1.08	30911543	24368	142.49	1291	1291	1245	1680	906	1293	1268.53	0.16	0	2295	1309	1301	1285	1277	1261	1305	1281	161	387	500	870	1	1	32209292	412	24.13	0.93	12	0.08	53.00	1380.00	1595	20231120	-19.81	1111	20230926	15.12	1350	-5.26	20240321	1161	10.16	20240227	1595	-19.81	20231120	1111	15.12	20230926	0.06	N	045510	500	161 억		52045	N	N	0	N	00	N
56	20240422	100510	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1272	-21	5	-1.62	12222238	9578	56.01	1291	1291	1270	1680	906	1293	1276.07	0.16	0	891	1309	1301	1285	1277	1261	1305	1281	161	387	500	870	1	1	32209292	410	24.00	0.92	12	0.03	53.00	1380.00	1595	20231120	-20.25	1111	20230926	14.49	1350	-5.78	20240321	1161	9.56	20240227	1595	-20.25	20231120	1111	14.49	20230926	0.06	N	045510	500	161 억		52045	N	N	0	N	00	N
57	20240422	090510	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1282	-11	5	-0.85	2172379	1705	9.97	1291	1291	1270	1680	906	1293	1274.09	0.16	0	1092	1309	1301	1285	1277	1261	1305	1281	161	387	500	870	1	1	32209292	413	24.19	0.93	12	0.01	53.00	1380.00	1595	20231120	-19.62	1111	20230926	15.39	1350	-5.04	20240321	1161	10.42	20240227	1595	-19.62	20231120	1111	15.39	20230926	0.06	N	045510	500	161 억		52045	N	N	0	N	00	N
58	20240419	160449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1293	5	2	0.39	21900708	17101	117.40	1288	1293	1269	1674	902	1288	1280.55	0.16	0	-1120	1302	1295	1284	1277	1266	1298	1280	161	386	500	870	1	1	32209292	416	24.40	0.94	12	0.05	53.00	1380.00	1595	20231120	-18.93	1111	20230926	16.38	1350	-4.22	20240321	1161	11.37	20240227	1595	-18.93	20231120	1111	16.38	20230926	0.06	N	045510	500	161 억		51614	N	N	0	N	00	N
59	20240419	150453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1289	1	2	0.08	20638514	16122	110.68	1288	1293	1269	1674	902	1288	1280.01	0.16	0	-906	1302	1295	1284	1277	1266	1298	1280	161	386	500	870	1	1	32209292	415	24.32	0.93	12	0.05	53.00	1380.00	1595	20231120	-19.18	1111	20230926	16.02	1350	-4.52	20240321	1161	11.02	20240227	1595	-19.18	20231120	1111	16.02	20230926	0.06	N	045510	500	161 억		51614	N	N	0	N	00	N
60	20240419	140448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1292	4	2	0.31	19450003	15200	104.35	1288	1293	1269	1674	902	1288	1279.45	0.16	0	-741	1302	1295	1284	1277	1266	1298	1280	161	386	500	870	1	1	32209292	416	24.38	0.94	12	0.05	53.00	1380.00	1595	20231120	-19.00	1111	20230926	16.29	1350	-4.30	20240321	1161	11.28	20240227	1595	-19.00	20231120	1111	16.29	20230926	0.06	N	045510	500	161 억		51614	N	N	0	N	00	N
61	20240419	130450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1279	-9	5	-0.70	16290252	12746	87.51	1288	1292	1269	1674	902	1288	1277.85	0.16	0	-1007	1302	1295	1284	1277	1266	1298	1280	161	386	500	870	1	1	32209292	412	24.13	0.93	12	0.04	53.00	1380.00	1595	20231120	-19.81	1111	20230926	15.12	1350	-5.26	20240321	1161	10.16	20240227	1595	-19.81	20231120	1111	15.12	20230926	0.06	N	045510	500	161 억		51614	N	N	0	N	00	N
62	20240419	120448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1276	-12	5	-0.93	10661453	8335	57.22	1288	1290	1269	1674	902	1288	1278.81	0.16	0	-1007	1302	1295	1284	1277	1266	1298	1280	161	386	500	870	1	1	32209292	411	24.08	0.92	12	0.03	53.00	1380.00	1595	20231120	-20.00	1111	20230926	14.85	1350	-5.48	20240321	1161	9.91	20240227	1595	-20.00	20231120	1111	14.85	20230926	0.06	N	045510	500	161 억		51614	N	N	0	N	00	N
63	20240419	110452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1276	-12	5	-0.93	7354384	5740	39.41	1288	1290	1272	1674	902	1288	1280.91	0.16	0	123	1302	1295	1284	1277	1266	1298	1280	161	386	500	870	1	1	32209292	411	24.08	0.92	12	0.02	53.00	1380.00	1595	20231120	-20.00	1111	20230926	14.85	1350	-5.48	20240321	1161	9.91	20240227	1595	-20.00	20231120	1111	14.85	20230926	0.06	N	045510	500	161 억		51614	N	N	0	N	00	N
64	20240419	100450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1288	0	3	0.00	5819547	4542	31.18	1288	1290	1276	1674	902	1288	1280.84	0.16	0	653	1302	1295	1284	1277	1266	1298	1280	161	386	500	870	1	1	32209292	415	24.30	0.93	12	0.01	53.00	1380.00	1595	20231120	-19.25	1111	20230926	15.93	1350	-4.59	20240321	1161	10.94	20240227	1595	-19.25	20231120	1111	15.93	20230926	0.06	N	045510	500	161 억		51614	N	N	0	N	00	N
65	20240419	090447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1290	2	2	0.16	431504	335	2.30	1288	1290	1288	1674	902	1288	1288.41	0.16	0	0	1302	1295	1284	1277	1266	1298	1280	161	386	500	870	1	1	32209292	415	24.34	0.93	12	0.00	53.00	1380.00	1595	20231120	-19.12	1111	20230926	16.11	1350	-4.44	20240321	1161	11.11	20240227	1595	-19.12	20231120	1111	16.11	20230926	0.06	N	045510	500	161 억		51614	N	N	0	N	00	N
66	20240418	160446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1288	8	2	0.62	18714965	14566	90.75	1279	1291	1273	1664	896	1280	1284.91	0.16	0	-13	1309	1294	1278	1263	1247	1302	1271	161	384	500	870	1	1	32209292	415	24.30	0.93	12	0.05	53.00	1380.00	1595	20231120	-19.25	1111	20230926	15.93	1350	-4.59	20240321	1161	10.94	20240227	1595	-19.25	20231120	1111	15.93	20230926	0.06	N	045510	500	161 억		51627	N	N	0	N	00	N
67	20240418	150447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1284	4	2	0.31	18033391	14035	87.44	1279	1291	1273	1664	896	1280	1284.96	0.16	0	-32	1309	1294	1278	1263	1247	1302	1271	161	384	500	870	1	1	32209292	414	24.23	0.93	12	0.04	53.00	1380.00	1595	20231120	-19.50	1111	20230926	15.57	1350	-4.89	20240321	1161	10.59	20240227	1595	-19.50	20231120	1111	15.57	20230926	0.06	N	045510	500	161 억		51627	N	N	0	N	00	N
68	20240418	140450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1280	0	3	0.00	15873465	12350	76.94	1279	1291	1273	1664	896	1280	1285.40	0.16	0	54	1309	1294	1278	1263	1247	1302	1271	161	384	500	870	1	1	32209292	412	24.15	0.93	12	0.04	53.00	1380.00	1595	20231120	-19.75	1111	20230926	15.21	1350	-5.19	20240321	1161	10.25	20240227	1595	-19.75	20231120	1111	15.21	20230926	0.06	N	045510	500	161 억		51627	N	N	0	N	00	N
69	20240418	130448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1291	11	2	0.86	10915273	8501	52.96	1279	1291	1273	1664	896	1280	1284.10	0.16	0	215	1309	1294	1278	1263	1247	1302	1271	161	384	500	870	1	1	32209292	416	24.36	0.94	12	0.03	53.00	1380.00	1595	20231120	-19.06	1111	20230926	16.20	1350	-4.37	20240321	1161	11.20	20240227	1595	-19.06	20231120	1111	16.20	20230926	0.06	N	045510	500	161 억		51627	N	N	0	N	00	N
70	20240418	120447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1284	4	2	0.31	9754165	7599	47.34	1279	1291	1273	1664	896	1280	1283.72	0.16	0	215	1309	1294	1278	1263	1247	1302	1271	161	384	500	870	1	1	32209292	414	24.23	0.93	12	0.02	53.00	1380.00	1595	20231120	-19.50	1111	20230926	15.57	1350	-4.89	20240321	1161	10.59	20240227	1595	-19.50	20231120	1111	15.57	20230926	0.06	N	045510	500	161 억		51627	N	N	0	N	00	N
71	20240418	110448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1291	11	2	0.86	9488756	7393	46.06	1279	1291	1273	1664	896	1280	1283.58	0.16	0	264	1309	1294	1278	1263	1247	1302	1271	161	384	500	870	1	1	32209292	416	24.36	0.94	12	0.02	53.00	1380.00	1595	20231120	-19.06	1111	20230926	16.20	1350	-4.37	20240321	1161	11.20	20240227	1595	-19.06	20231120	1111	16.20	20230926	0.06	N	045510	500	161 억		51627	N	N	0	N	00	N
72	20240418	100449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1290	10	2	0.78	6390424	4989	31.08	1279	1290	1273	1664	896	1280	1280.94	0.16	0	266	1309	1294	1278	1263	1247	1302	1271	161	384	500	870	1	1	32209292	415	24.34	0.93	12	0.02	53.00	1380.00	1595	20231120	-19.12	1111	20230926	16.11	1350	-4.44	20240321	1161	11.11	20240227	1595	-19.12	20231120	1111	16.11	20230926	0.06	N	045510	500	161 억		51627	N	N	0	N	00	N
73	20240418	090447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1280	0	3	0.00	527122	412	2.57	1279	1280	1275	1664	896	1280	1278.77	0.16	0	-74	1309	1294	1278	1263	1247	1302	1271	161	384	500	870	1	1	32209292	412	24.15	0.93	12	0.00	53.00	1380.00	1595	20231120	-19.75	1111	20230926	15.21	1350	-5.19	20240321	1161	10.25	20240227	1595	-19.75	20231120	1111	15.21	20230926	0.06	N	045510	500	161 억		51627	N	N	0	N	00	N
74	20240417	160441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1280	-15	5	-1.16	20587724	16051	56.05	1263	1293	1262	1683	907	1295	1282.55	0.16	0	-898	1311	1302	1291	1282	1271	1297	1277	161	388	500	880	1	1	32209292	412	24.15	0.93	12	0.05	53.00	1380.00	1595	20231120	-19.75	1111	20230926	15.21	1350	-5.19	20240321	1161	10.25	20240227	1595	-19.75	20231120	1111	15.21	20230926	0.06	N	045510	500	161 억		52525	N	N	0	N	00	N
75	20240417	150451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1280	-15	5	-1.16	19111810	14899	52.03	1263	1293	1262	1683	907	1295	1282.65	0.16	0	-875	1311	1302	1291	1282	1271	1297	1277	161	388	500	880	1	1	32209292	412	24.15	0.93	12	0.05	53.00	1380.00	1595	20231120	-19.75	1111	20230926	15.21	1350	-5.19	20240321	1161	10.25	20240227	1595	-19.75	20231120	1111	15.21	20230926	0.06	N	045510	500	161 억		52525	N	N	0	N	00	N
76	20240417	140447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1289	-6	5	-0.46	15828236	12338	43.08	1263	1293	1262	1683	907	1295	1282.76	0.16	0	-848	1311	1302	1291	1282	1271	1297	1277	161	388	500	880	1	1	32209292	415	24.32	0.93	12	0.04	53.00	1380.00	1595	20231120	-19.18	1111	20230926	16.02	1350	-4.52	20240321	1161	11.02	20240227	1595	-19.18	20231120	1111	16.02	20230926	0.06	N	045510	500	161 억		52525	N	N	0	N	00	N
77	20240417	130449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1285	-10	5	-0.77	12533768	9782	34.16	1263	1293	1262	1683	907	1295	1281.13	0.16	0	-848	1311	1302	1291	1282	1271	1297	1277	161	388	500	880	1	1	32209292	414	24.25	0.93	12	0.03	53.00	1380.00	1595	20231120	-19.44	1111	20230926	15.66	1350	-4.81	20240321	1161	10.68	20240227	1595	-19.44	20231120	1111	15.66	20230926	0.06	N	045510	500	161 억		52525	N	N	0	N	00	N
78	20240417	120449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1288	-7	5	-0.54	9548615	7464	26.06	1263	1293	1262	1683	907	1295	1279.02	0.16	0	-848	1311	1302	1291	1282	1271	1297	1277	161	388	500	880	1	1	32209292	415	24.30	0.93	12	0.02	53.00	1380.00	1595	20231120	-19.25	1111	20230926	15.93	1350	-4.59	20240321	1161	10.94	20240227	1595	-19.25	20231120	1111	15.93	20230926	0.06	N	045510	500	161 억		52525	N	N	0	N	00	N
79	20240417	110452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1280	-15	5	-1.16	7711661	6034	21.07	1263	1293	1262	1683	907	1295	1277.67	0.16	0	-255	1311	1302	1291	1282	1271	1297	1277	161	388	500	880	1	1	32209292	412	24.15	0.93	12	0.02	53.00	1380.00	1595	20231120	-19.75	1111	20230926	15.21	1350	-5.19	20240321	1161	10.25	20240227	1595	-19.75	20231120	1111	15.21	20230926	0.06	N	045510	500	161 억		52525	N	N	0	N	00	N
80	20240417	100447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1288	-7	5	-0.54	6383471	4994	17.44	1263	1293	1262	1683	907	1295	1277.79	0.16	0	-190	1311	1302	1291	1282	1271	1297	1277	161	388	500	880	1	1	32209292	415	24.30	0.93	12	0.02	53.00	1380.00	1595	20231120	-19.25	1111	20230926	15.93	1350	-4.59	20240321	1161	10.94	20240227	1595	-19.25	20231120	1111	15.93	20230926	0.06	N	045510	500	161 억		52525	N	N	0	N	00	N
81	20240417	090445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1293	-2	5	-0.15	1977441	1561	5.45	1263	1293	1262	1683	907	1295	1264.30	0.16	0	-50	1311	1302	1291	1282	1271	1297	1277	161	388	500	880	1	1	32209292	416	24.40	0.94	12	0.00	53.00	1380.00	1595	20231120	-18.93	1111	20230926	16.38	1350	-4.22	20240321	1161	11.37	20240227	1595	-18.93	20231120	1111	16.38	20230926	0.06	N	045510	500	161 억		52525	N	N	0	N	00	N
82	20240416	160449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1295	-5	5	-0.38	36810827	28582	120.71	1300	1300	1280	1690	910	1300	1287.89	0.16	0	353	1321	1310	1294	1283	1267	1313	1286	161	390	500	880	1	1	32209292	417	24.43	0.94	12	0.09	53.00	1380.00	1595	20231120	-18.81	1111	20230926	16.56	1350	-4.07	20240321	1161	11.54	20240227	1595	-18.81	20231120	1111	16.56	20230926	0.06	N	045510	500	161 억		52752	N	N	0	N	00	N
83	20240416	150446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1280	-20	5	-1.54	35787925	27792	117.37	1300	1300	1280	1690	910	1300	1287.70	0.16	0	370	1321	1310	1294	1283	1267	1313	1286	161	390	500	880	1	1	32209292	412	24.15	0.93	12	0.09	53.00	1380.00	1595	20231120	-19.75	1111	20230926	15.21	1350	-5.19	20240321	1161	10.25	20240227	1595	-19.75	20231120	1111	15.21	20230926	0.06	N	045510	500	161 억		52752	N	N	0	N	00	N
84	20240416	140445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1296	-4	5	-0.31	28674318	22275	94.07	1300	1300	1280	1690	910	1300	1287.27	0.16	0	381	1321	1310	1294	1283	1267	1313	1286	161	390	500	880	1	1	32209292	417	24.45	0.94	12	0.07	53.00	1380.00	1595	20231120	-18.75	1111	20230926	16.65	1350	-4.00	20240321	1161	11.63	20240227	1595	-18.75	20231120	1111	16.65	20230926	0.06	N	045510	500	161 억		52752	N	N	0	N	00	N
85	20240416	130447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1285	-15	5	-1.15	28463282	22112	93.38	1300	1300	1280	1690	910	1300	1287.22	0.16	0	393	1321	1310	1294	1283	1267	1313	1286	161	390	500	880	1	1	32209292	414	24.25	0.93	12	0.07	53.00	1380.00	1595	20231120	-19.44	1111	20230926	15.66	1350	-4.81	20240321	1161	10.68	20240227	1595	-19.44	20231120	1111	15.66	20230926	0.06	N	045510	500	161 억		52752	N	N	0	N	00	N
86	20240416	120448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1298	-2	5	-0.15	6782458	5238	22.12	1300	1300	1287	1690	910	1300	1294.83	0.16	0	225	1321	1310	1294	1283	1267	1313	1286	161	390	500	880	1	1	32209292	418	24.49	0.94	12	0.02	53.00	1380.00	1595	20231120	-18.62	1111	20230926	16.83	1350	-3.85	20240321	1161	11.80	20240227	1595	-18.62	20231120	1111	16.83	20230926	0.06	N	045510	500	161 억		52752	N	N	0	N	00	N
87	20240416	110447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1295	-5	5	-0.38	4852990	3751	15.84	1300	1300	1287	1690	910	1300	1293.75	0.16	0	234	1321	1310	1294	1283	1267	1313	1286	161	390	500	880	1	1	32209292	417	24.43	0.94	12	0.01	53.00	1380.00	1595	20231120	-18.81	1111	20230926	16.56	1350	-4.07	20240321	1161	11.54	20240227	1595	-18.81	20231120	1111	16.56	20230926	0.06	N	045510	500	161 억		52752	N	N	0	N	00	N
88	20240416	100440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1298	-2	5	-0.15	1657792	1276	5.39	1300	1300	1288	1690	910	1300	1299.20	0.16	0	-244	1321	1310	1294	1283	1267	1313	1286	161	390	500	880	1	1	32209292	418	24.49	0.94	12	0.00	53.00	1380.00	1595	20231120	-18.62	1111	20230926	16.83	1350	-3.85	20240321	1161	11.80	20240227	1595	-18.62	20231120	1111	16.83	20230926	0.06	N	045510	500	161 억		52752	N	N	0	N	00	N
89	20240416	090441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1300	0	3	0.00	535600	412	1.74	1300	1300	1300	1690	910	1300	1300.00	0.16	0	0	1321	1310	1294	1283	1267	1313	1286	161	390	500	880	1	1	32209292	419	24.53	0.94	12	0.00	53.00	1380.00	1595	20231120	-18.50	1111	20230926	17.01	1350	-3.70	20240321	1161	11.97	20240227	1595	-18.50	20231120	1111	17.01	20230926	0.06	N	045510	500	161 억		52752	N	N	0	N	00	N
90	20240415	160440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1300	2	2	0.15	30673620	23679	132.45	1300	1305	1278	1687	909	1298	1295.32	0.17	0	-1677	1326	1312	1290	1276	1254	1319	1283	161	389	500	880	1	1	32209292	419	24.53	0.94	12	0.07	53.00	1380.00	1595	20231120	-18.50	1111	20230926	17.01	1350	-3.70	20240321	1161	11.97	20240227	1595	-18.50	20231120	1111	17.01	20230926	0.06	N	045510	500	161 억		55009	N	N	0	N	00	N
91	20240415	150444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1299	1	2	0.08	27715486	21403	119.72	1300	1305	1278	1687	909	1298	1294.84	0.17	0	-1678	1326	1312	1290	1276	1254	1319	1283	161	389	500	880	1	1	32209292	418	24.51	0.94	12	0.07	53.00	1380.00	1595	20231120	-18.56	1111	20230926	16.92	1350	-3.78	20240321	1161	11.89	20240227	1595	-18.56	20231120	1111	16.92	20230926	0.06	N	045510	500	161 억		55009	N	N	0	N	00	N
92	20240415	140438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1298	0	3	0.00	25773721	19901	111.32	1300	1305	1278	1687	909	1298	1295.00	0.17	0	-1649	1326	1312	1290	1276	1254	1319	1283	161	389	500	880	1	1	32209292	418	24.49	0.94	12	0.06	53.00	1380.00	1595	20231120	-18.62	1111	20230926	16.83	1350	-3.85	20240321	1161	11.80	20240227	1595	-18.62	20231120	1111	16.83	20230926	0.06	N	045510	500	161 억		55009	N	N	0	N	00	N
93	20240415	130436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1299	1	2	0.08	24518018	18934	105.91	1300	1305	1278	1687	909	1298	1294.82	0.17	0	-1484	1326	1312	1290	1276	1254	1319	1283	161	389	500	880	1	1	32209292	418	24.51	0.94	12	0.06	53.00	1380.00	1595	20231120	-18.56	1111	20230926	16.92	1350	-3.78	20240321	1161	11.89	20240227	1595	-18.56	20231120	1111	16.92	20230926	0.06	N	045510	500	161 억		55009	N	N	0	N	00	N
94	20240415	120442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1290	-8	5	-0.62	20506671	15842	88.61	1300	1305	1278	1687	909	1298	1294.31	0.17	0	-1471	1326	1312	1290	1276	1254	1319	1283	161	389	500	880	1	1	32209292	415	24.34	0.93	12	0.05	53.00	1380.00	1595	20231120	-19.12	1111	20230926	16.11	1350	-4.44	20240321	1161	11.11	20240227	1595	-19.12	20231120	1111	16.11	20230926	0.06	N	045510	500	161 억		55009	N	N	0	N	00	N
95	20240415	110441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1295	-3	5	-0.23	19815253	15307	85.62	1300	1305	1278	1687	909	1298	1294.38	0.17	0	-1471	1326	1312	1290	1276	1254	1319	1283	161	389	500	880	1	1	32209292	417	24.43	0.94	12	0.05	53.00	1380.00	1595	20231120	-18.81	1111	20230926	16.56	1350	-4.07	20240321	1161	11.54	20240227	1595	-18.81	20231120	1111	16.56	20230926	0.06	N	045510	500	161 억		55009	N	N	0	N	00	N
96	20240415	100441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1300	2	2	0.15	14738593	11362	63.55	1300	1305	1279	1687	909	1298	1297.14	0.17	0	-2025	1326	1312	1290	1276	1254	1319	1283	161	389	500	880	1	1	32209292	419	24.53	0.94	12	0.04	53.00	1380.00	1595	20231120	-18.50	1111	20230926	17.01	1350	-3.70	20240321	1161	11.97	20240227	1595	-18.50	20231120	1111	17.01	20230926	0.06	N	045510	500	161 억		55009	N	N	0	N	00	N
97	20240415	090442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1305	7	2	0.54	1336774	1029	5.76	1300	1305	1300	1687	909	1298	1300.72	0.17	0	-54	1326	1312	1290	1276	1254	1319	1283	161	389	500	880	1	1	32209292	420	24.62	0.95	12	0.00	53.00	1380.00	1595	20231120	-18.18	1111	20230926	17.46	1350	-3.33	20240321	1161	12.40	20240227	1595	-18.18	20231120	1111	17.46	20230926	0.06	N	045510	500	161 억		55009	N	N	0	N	00	N
98	20240412	160440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1298	30	2	2.37	21383062	16613	81.02	1268	1304	1268	1648	888	1268	1287.13	0.17	0	128	1298	1283	1274	1259	1250	1278	1254	161	380	500	860	1	1	32209292	418	24.49	0.94	12	0.05	53.00	1380.00	1595	20231120	-18.62	1111	20230926	16.83	1350	-3.85	20240321	1161	11.80	20240227	1595	-18.62	20231120	1111	16.83	20230926	0.06	N	045510	500	161 억		55585	N	N	0	N	00	N
99	20240412	150440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1290	22	2	1.74	20816102	16176	78.89	1268	1304	1268	1648	888	1268	1286.87	0.17	0	137	1298	1283	1274	1259	1250	1278	1254	161	380	500	860	1	1	32209292	415	24.34	0.93	12	0.05	53.00	1380.00	1595	20231120	-19.12	1111	20230926	16.11	1350	-4.44	20240321	1161	11.11	20240227	1595	-19.12	20231120	1111	16.11	20230926	0.06	N	045510	500	161 억		55585	N	N	0	N	00	N
100	20240412	140440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1289	21	2	1.66	18243272	14181	69.16	1268	1304	1268	1648	888	1268	1286.47	0.17	0	-423	1298	1283	1274	1259	1250	1278	1254	161	380	500	860	1	1	32209292	415	24.32	0.93	12	0.04	53.00	1380.00	1595	20231120	-19.18	1111	20230926	16.02	1350	-4.52	20240321	1161	11.02	20240227	1595	-19.18	20231120	1111	16.02	20230926	0.06	N	045510	500	161 억		55585	N	N	0	N	00	N
101	20240412	130435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1290	22	2	1.74	17465475	13573	66.19	1268	1304	1268	1648	888	1268	1286.80	0.17	0	-610	1298	1283	1274	1259	1250	1278	1254	161	380	500	860	1	1	32209292	415	24.34	0.93	12	0.04	53.00	1380.00	1595	20231120	-19.12	1111	20230926	16.11	1350	-4.44	20240321	1161	11.11	20240227	1595	-19.12	20231120	1111	16.11	20230926	0.06	N	045510	500	161 억		55585	N	N	0	N	00	N
102	20240412	120439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1298	30	2	2.37	11370390	8828	43.05	1268	1304	1268	1648	888	1268	1288.02	0.17	0	-602	1298	1283	1274	1259	1250	1278	1254	161	380	500	860	1	1	32209292	418	24.49	0.94	12	0.03	53.00	1380.00	1595	20231120	-18.62	1111	20230926	16.83	1350	-3.85	20240321	1161	11.80	20240227	1595	-18.62	20231120	1111	16.83	20230926	0.06	N	045510	500	161 억		55585	N	N	0	N	00	N
103	20240412	110436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1297	29	2	2.29	9931725	7719	37.64	1268	1304	1268	1648	888	1268	1286.69	0.17	0	-575	1298	1283	1274	1259	1250	1278	1254	161	380	500	860	1	1	32209292	418	24.47	0.94	12	0.02	53.00	1380.00	1595	20231120	-18.68	1111	20230926	16.74	1350	-3.93	20240321	1161	11.71	20240227	1595	-18.68	20231120	1111	16.74	20230926	0.06	N	045510	500	161 억		55585	N	N	0	N	00	N
104	20240412	100437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1304	36	2	2.84	9395341	7304	35.62	1268	1304	1268	1648	888	1268	1286.36	0.17	0	-575	1298	1283	1274	1259	1250	1278	1254	161	380	500	860	1	1	32209292	420	24.60	0.94	12	0.02	53.00	1380.00	1595	20231120	-18.24	1111	20230926	17.37	1350	-3.41	20240321	1161	12.32	20240227	1595	-18.24	20231120	1111	17.37	20230926	0.06	N	045510	500	161 억		55585	N	N	0	N	00	N
105	20240412	090437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1274	6	2	0.47	185176	146	0.71	1268	1274	1268	1648	888	1268	1268.36	0.17	0	-4	1298	1283	1274	1259	1250	1278	1254	161	380	500	860	1	1	32209292	410	24.04	0.92	12	0.00	53.00	1380.00	1595	20231120	-20.13	1111	20230926	14.67	1350	-5.63	20240321	1161	9.73	20240227	1595	-20.13	20231120	1111	14.67	20230926	0.06	N	045510	500	161 억		55585	N	N	0	N	00	N
106	20240411	160433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1268	-25	5	-1.93	26089039	20495	57.64	1289	1289	1265	1680	906	1293	1272.94	0.17	0	-252	1315	1303	1298	1286	1281	1301	1284	161	387	500	870	1	1	32209292	408	23.92	0.92	12	0.06	53.00	1380.00	1595	20231120	-20.50	1111	20230926	14.13	1350	-6.07	20240321	1161	9.22	20240227	1595	-20.50	20231120	1111	14.13	20230926	0.06	N	045510	500	161 억		55679	N	N	0	N	00	N
107	20240411	150440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1268	-25	5	-1.93	20529786	16111	45.31	1289	1289	1265	1680	906	1293	1274.27	0.17	0	851	1315	1303	1298	1286	1281	1301	1284	161	387	500	870	1	1	32209292	408	23.92	0.92	12	0.05	53.00	1380.00	1595	20231120	-20.50	1111	20230926	14.13	1350	-6.07	20240321	1161	9.22	20240227	1595	-20.50	20231120	1111	14.13	20230926	0.06	N	045510	500	161 억		55679	N	N	0	N	00	N
108	20240411	140438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1265	-28	5	-2.17	13083606	10237	28.79	1289	1289	1265	1680	906	1293	1278.07	0.17	0	1560	1315	1303	1298	1286	1281	1301	1284	161	387	500	870	1	1	32209292	407	23.87	0.92	12	0.03	53.00	1380.00	1595	20231120	-20.69	1111	20230926	13.86	1350	-6.30	20240321	1161	8.96	20240227	1595	-20.69	20231120	1111	13.86	20230926	0.06	N	045510	500	161 억		55679	N	N	0	N	00	N
109	20240411	130431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1277	-16	5	-1.24	8999045	7016	19.73	1289	1289	1270	1680	906	1293	1282.64	0.17	0	-284	1315	1303	1298	1286	1281	1301	1284	161	387	500	870	1	1	32209292	411	24.09	0.93	12	0.02	53.00	1380.00	1595	20231120	-19.94	1111	20230926	14.94	1350	-5.41	20240321	1161	9.99	20240227	1595	-19.94	20231120	1111	14.94	20230926	0.06	N	045510	500	161 억		55679	N	N	0	N	00	N
110	20240411	120437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1277	-16	5	-1.24	8192132	6384	17.95	1289	1289	1270	1680	906	1293	1283.23	0.17	0	-271	1315	1303	1298	1286	1281	1301	1284	161	387	500	870	1	1	32209292	411	24.09	0.93	12	0.02	53.00	1380.00	1595	20231120	-19.94	1111	20230926	14.94	1350	-5.41	20240321	1161	9.99	20240227	1595	-19.94	20231120	1111	14.94	20230926	0.06	N	045510	500	161 억		55679	N	N	0	N	00	N
111	20240411	110433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1281	-12	5	-0.93	7723000	6017	16.92	1289	1289	1270	1680	906	1293	1283.53	0.17	0	-271	1315	1303	1298	1286	1281	1301	1284	161	387	500	870	1	1	32209292	413	24.17	0.93	12	0.02	53.00	1380.00	1595	20231120	-19.69	1111	20230926	15.30	1350	-5.11	20240321	1161	10.34	20240227	1595	-19.69	20231120	1111	15.30	20230926	0.06	N	045510	500	161 억		55679	N	N	0	N	00	N
112	20240411	100438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1284	-9	5	-0.70	3857249	2998	8.43	1289	1289	1281	1680	906	1293	1286.60	0.17	0	-274	1315	1303	1298	1286	1281	1301	1284	161	387	500	870	1	1	32209292	414	24.23	0.93	12	0.01	53.00	1380.00	1595	20231120	-19.50	1111	20230926	15.57	1350	-4.89	20240321	1161	10.59	20240227	1595	-19.50	20231120	1111	15.57	20230926	0.06	N	045510	500	161 억		55679	N	N	0	N	00	N
113	20240411	090435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1289	-4	5	-0.31	1015740	788	2.22	1289	1289	1289	1680	906	1293	1289.00	0.17	0	-116	1315	1303	1298	1286	1281	1301	1284	161	387	500	870	1	1	32209292	415	24.32	0.93	12	0.00	53.00	1380.00	1595	20231120	-19.18	1111	20230926	16.02	1350	-4.52	20240321	1161	11.02	20240227	1595	-19.18	20231120	1111	16.02	20230926	0.06	N	045510	500	161 억		55679	N	N	0	N	00	N
114	20240409	160429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1293	-1	5	-0.08	46247681	35506	262.56	1305	1310	1293	1682	906	1294	1302.59	0.17	0	1816	1317	1305	1297	1285	1277	1301	1281	161	388	500	870	1	1	32209292	416	24.40	0.94	12	0.11	53.00	1380.00	1595	20231120	-18.93	1111	20230926	16.38	1350	-4.22	20240321	1161	11.37	20240227	1595	-18.93	20231120	1111	16.38	20230926	0.06	N	045510	500	161 억		55557	N	N	0	N	00	N
115	20240409	150431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1309	15	2	1.16	39532017	30357	224.48	1305	1310	1293	1682	906	1294	1302.31	0.17	0	2016	1317	1305	1297	1285	1277	1301	1281	161	388	500	870	1	1	32209292	422	24.70	0.95	12	0.09	53.00	1380.00	1595	20231120	-17.93	1111	20230926	17.82	1350	-3.04	20240321	1161	12.75	20240227	1595	-17.93	20231120	1111	17.82	20230926	0.06	N	045510	500	161 억		55557	N	N	0	N	00	N
116	20240409	140434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1308	14	2	1.08	35805669	27509	203.42	1305	1310	1293	1682	906	1294	1301.67	0.17	0	2016	1317	1305	1297	1285	1277	1301	1281	161	388	500	870	1	1	32209292	421	24.68	0.95	12	0.09	53.00	1380.00	1595	20231120	-17.99	1111	20230926	17.73	1350	-3.11	20240321	1161	12.66	20240227	1595	-17.99	20231120	1111	17.73	20230926	0.06	N	045510	500	161 억		55557	N	N	0	N	00	N
117	20240409	130429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1297	3	2	0.23	22281993	17148	126.81	1305	1306	1293	1682	906	1294	1299.47	0.17	0	-44	1317	1305	1297	1285	1277	1301	1281	161	388	500	870	1	1	32209292	418	24.47	0.94	12	0.05	53.00	1380.00	1595	20231120	-18.68	1111	20230926	16.74	1350	-3.93	20240321	1161	11.71	20240227	1595	-18.68	20231120	1111	16.74	20230926	0.06	N	045510	500	161 억		55557	N	N	0	N	00	N
118	20240409	120433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1300	6	2	0.46	17193076	13240	97.91	1305	1306	1293	1682	906	1294	1298.66	0.17	0	-44	1317	1305	1297	1285	1277	1301	1281	161	388	500	870	1	1	32209292	419	24.53	0.94	12	0.04	53.00	1380.00	1595	20231120	-18.50	1111	20230926	17.01	1350	-3.70	20240321	1161	11.97	20240227	1595	-18.50	20231120	1111	17.01	20230926	0.06	N	045510	500	161 억		55557	N	N	0	N	00	N
119	20240409	110430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1305	11	2	0.85	13357250	10298	76.15	1305	1306	1293	1682	906	1294	1297.15	0.17	0	45	1317	1305	1297	1285	1277	1301	1281	161	388	500	870	1	1	32209292	420	24.62	0.95	12	0.03	53.00	1380.00	1595	20231120	-18.18	1111	20230926	17.46	1350	-3.33	20240321	1161	12.40	20240227	1595	-18.18	20231120	1111	17.46	20230926	0.06	N	045510	500	161 억		55557	N	N	0	N	00	N
120	20240409	100428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1300	6	2	0.46	8282747	6394	47.28	1305	1305	1293	1682	906	1294	1295.45	0.17	0	45	1317	1305	1297	1285	1277	1301	1281	161	388	500	870	1	1	32209292	419	24.53	0.94	12	0.02	53.00	1380.00	1595	20231120	-18.50	1111	20230926	17.01	1350	-3.70	20240321	1161	11.97	20240227	1595	-18.50	20231120	1111	17.01	20230926	0.06	N	045510	500	161 억		55557	N	N	0	N	00	N
121	20240409	090436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1305	11	2	0.85	395275	305	2.26	1305	1305	1305	1682	906	1294	1305.00	0.17	0	0	1317	1305	1297	1285	1277	1301	1281	161	388	500	870	1	1	32209292	420	24.62	0.95	12	0.00	53.00	1380.00	1595	20231120	-18.18	1111	20230926	17.46	1350	-3.33	20240321	1161	12.40	20240227	1595	-18.18	20231120	1111	17.46	20230926	0.06	N	045510	500	161 억		55557	N	N	0	N	00	N
122	20240408	160425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1294	5	2	0.39	17501809	13521	31.75	1300	1309	1289	1675	903	1289	1294.42	0.17	0	42	1303	1296	1282	1275	1261	1299	1278	161	386	500	870	1	1	32209292	417	24.42	0.94	12	0.04	53.00	1380.00	1595	20231120	-18.87	1111	20230926	16.47	1350	-4.15	20240321	1161	11.46	20240227	1595	-18.87	20231120	1111	16.47	20230926	0.06	N	045510	500	161 억		55515	N	N	0	N	00	N
123	20240408	150431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1295	6	2	0.47	13065248	10084	23.68	1300	1309	1290	1675	903	1289	1295.65	0.17	0	42	1303	1296	1282	1275	1261	1299	1278	161	386	500	870	1	1	32209292	417	24.43	0.94	12	0.03	53.00	1380.00	1595	20231120	-18.81	1111	20230926	16.56	1350	-4.07	20240321	1161	11.54	20240227	1595	-18.81	20231120	1111	16.56	20230926	0.06	N	045510	500	161 억		55515	N	N	0	N	00	N
124	20240408	140432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1292	3	2	0.23	12703544	9804	23.02	1300	1309	1290	1675	903	1289	1295.76	0.17	0	48	1303	1296	1282	1275	1261	1299	1278	161	386	500	870	1	1	32209292	416	24.38	0.94	12	0.03	53.00	1380.00	1595	20231120	-19.00	1111	20230926	16.29	1350	-4.30	20240321	1161	11.28	20240227	1595	-19.00	20231120	1111	16.29	20230926	0.06	N	045510	500	161 억		55515	N	N	0	N	00	N
125	20240408	130429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1295	6	2	0.47	10388379	8016	18.82	1300	1309	1290	1675	903	1289	1295.96	0.17	0	113	1303	1296	1282	1275	1261	1299	1278	161	386	500	870	1	1	32209292	417	24.43	0.94	12	0.02	53.00	1380.00	1595	20231120	-18.81	1111	20230926	16.56	1350	-4.07	20240321	1161	11.54	20240227	1595	-18.81	20231120	1111	16.56	20230926	0.06	N	045510	500	161 억		55515	N	N	0	N	00	N
126	20240408	120432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1296	7	2	0.54	9823389	7580	17.80	1300	1309	1290	1675	903	1289	1295.97	0.17	0	113	1303	1296	1282	1275	1261	1299	1278	161	386	500	870	1	1	32209292	417	24.45	0.94	12	0.02	53.00	1380.00	1595	20231120	-18.75	1111	20230926	16.65	1350	-4.00	20240321	1161	11.63	20240227	1595	-18.75	20231120	1111	16.65	20230926	0.06	N	045510	500	161 억		55515	N	N	0	N	00	N
127	20240408	110432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1293	4	2	0.31	9691497	7478	17.56	1300	1309	1290	1675	903	1289	1296.01	0.17	0	113	1303	1296	1282	1275	1261	1299	1278	161	386	500	870	1	1	32209292	416	24.40	0.94	12	0.02	53.00	1380.00	1595	20231120	-18.93	1111	20230926	16.38	1350	-4.22	20240321	1161	11.37	20240227	1595	-18.93	20231120	1111	16.38	20230926	0.06	N	045510	500	161 억		55515	N	N	0	N	00	N
128	20240408	100428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1299	10	2	0.78	5019560	3869	9.08	1300	1309	1290	1675	903	1289	1297.40	0.17	0	287	1303	1296	1282	1275	1261	1299	1278	161	386	500	870	1	1	32209292	418	24.51	0.94	12	0.01	53.00	1380.00	1595	20231120	-18.56	1111	20230926	16.92	1350	-3.78	20240321	1161	11.89	20240227	1595	-18.56	20231120	1111	16.92	20230926	0.06	N	045510	500	161 억		55515	N	N	0	N	00	N
129	20240408	090431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1302	13	2	1.01	366503	282	0.66	1300	1302	1300	1675	903	1289	1300.05	0.17	0	0	1303	1296	1282	1275	1261	1299	1278	161	386	500	870	1	1	32209292	419	24.57	0.94	12	0.00	53.00	1380.00	1595	20231120	-18.37	1111	20230926	17.19	1350	-3.56	20240321	1161	12.14	20240227	1595	-18.37	20231120	1111	17.19	20230926	0.06	N	045510	500	161 억		55515	N	N	0	N	00	N
130	20240405	160431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1289	5	2	0.39	54524376	42591	176.95	1284	1289	1268	1669	899	1284	1280.19	0.17	0	-98	1316	1299	1284	1267	1252	1308	1276	161	385	500	870	1	1	32209292	415	24.32	0.93	12	0.13	53.00	1380.00	1595	20231120	-19.18	1111	20230926	16.02	1350	-4.52	20240321	1161	11.02	20240227	1595	-19.18	20231120	1111	16.02	20230926	0.06	N	045510	500	161 억		55613	N	N	0	N	00	N
131	20240405	150428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1289	5	2	0.39	52130703	40734	169.23	1284	1289	1268	1669	899	1284	1279.78	0.17	0	-98	1316	1299	1284	1267	1252	1308	1276	161	385	500	870	1	1	32209292	415	24.32	0.93	12	0.13	53.00	1380.00	1595	20231120	-19.18	1111	20230926	16.02	1350	-4.52	20240321	1161	11.02	20240227	1595	-19.18	20231120	1111	16.02	20230926	0.06	N	045510	500	161 억		55613	N	N	0	N	00	N
132	20240405	140427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1286	2	2	0.16	46575954	36400	151.23	1284	1286	1268	1669	899	1284	1279.56	0.17	0	-62	1316	1299	1284	1267	1252	1308	1276	161	385	500	870	1	1	32209292	414	24.26	0.93	12	0.11	53.00	1380.00	1595	20231120	-19.37	1111	20230926	15.75	1350	-4.74	20240321	1161	10.77	20240227	1595	-19.37	20231120	1111	15.75	20230926	0.06	N	045510	500	161 억		55613	N	N	0	N	00	N
133	20240405	130427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1284	0	3	0.00	45051881	35213	146.29	1284	1285	1268	1669	899	1284	1279.41	0.17	0	-57	1316	1299	1284	1267	1252	1308	1276	161	385	500	870	1	1	32209292	414	24.23	0.93	12	0.11	53.00	1380.00	1595	20231120	-19.50	1111	20230926	15.57	1350	-4.89	20240321	1161	10.59	20240227	1595	-19.50	20231120	1111	15.57	20230926	0.06	N	045510	500	161 억		55613	N	N	0	N	00	N
134	20240405	120427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1284	0	3	0.00	39263636	30690	127.50	1284	1285	1268	1669	899	1284	1279.36	0.17	0	-48	1316	1299	1284	1267	1252	1308	1276	161	385	500	870	1	1	32209292	414	24.23	0.93	12	0.10	53.00	1380.00	1595	20231120	-19.50	1111	20230926	15.57	1350	-4.89	20240321	1161	10.59	20240227	1595	-19.50	20231120	1111	15.57	20230926	0.06	N	045510	500	161 억		55613	N	N	0	N	00	N
135	20240405	110430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1281	-3	5	-0.23	36301182	28380	117.91	1284	1285	1268	1669	899	1284	1279.11	0.17	0	114	1316	1299	1284	1267	1252	1308	1276	161	385	500	870	1	1	32209292	413	24.17	0.93	12	0.09	53.00	1380.00	1595	20231120	-19.69	1111	20230926	15.30	1350	-5.11	20240321	1161	10.34	20240227	1595	-19.69	20231120	1111	15.30	20230926	0.06	N	045510	500	161 억		55613	N	N	0	N	00	N
136	20240405	100356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1283	-1	5	-0.08	22661419	17668	73.40	1284	1285	1270	1669	899	1284	1282.63	0.17	0	268	1316	1299	1284	1267	1252	1308	1276	161	385	500	870	1	1	32209292	413	24.21	0.93	12	0.05	53.00	1380.00	1595	20231120	-19.56	1111	20230926	15.48	1350	-4.96	20240321	1161	10.51	20240227	1595	-19.56	20231120	1111	15.48	20230926	0.06	N	045510	500	161 억		55613	N	N	0	N	00	N
137	20240405	090424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1284	0	3	0.00	12711334	9900	41.13	1284	1284	1277	1669	899	1284	1283.97	0.17	0	-38	1316	1299	1284	1267	1252	1308	1276	161	385	500	870	1	1	32209292	414	24.23	0.93	12	0.03	53.00	1380.00	1595	20231120	-19.50	1111	20230926	15.57	1350	-4.89	20240321	1161	10.59	20240227	1595	-19.50	20231120	1111	15.57	20230926	0.06	N	045510	500	161 억		55613	N	N	0	N	00	N
138	20240404	160423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1284	2	2	0.16	30862992	24070	30.34	1276	1301	1269	1666	898	1282	1282.22	0.17	0	363	1378	1329	1295	1246	1212	1313	1230	161	384	500	870	1	1	32209292	414	24.23	0.93	12	0.07	53.00	1380.00	1595	20231120	-19.50	1111	20230926	15.57	1350	-4.89	20240321	1161	10.59	20240227	1595	-19.50	20231120	1111	15.57	20230926	0.07	N	045510	500	161 억		54850	N	N	0	N	00	N
139	20240404	150422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1282	0	3	0.00	26246356	20469	25.80	1276	1301	1269	1666	898	1282	1282.25	0.17	0	371	1378	1329	1295	1246	1212	1313	1230	161	384	500	870	1	1	32209292	413	24.19	0.93	12	0.06	53.00	1380.00	1595	20231120	-19.62	1111	20230926	15.39	1350	-5.04	20240321	1161	10.42	20240227	1595	-19.62	20231120	1111	15.39	20230926	0.07	N	045510	500	161 억		54850	N	N	0	N	00	N
140	20240404	140423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1282	0	3	0.00	24913185	19429	24.49	1276	1301	1269	1666	898	1282	1282.27	0.17	0	371	1378	1329	1295	1246	1212	1313	1230	161	384	500	870	1	1	32209292	413	24.19	0.93	12	0.06	53.00	1380.00	1595	20231120	-19.62	1111	20230926	15.39	1350	-5.04	20240321	1161	10.42	20240227	1595	-19.62	20231120	1111	15.39	20230926	0.07	N	045510	500	161 억		54850	N	N	0	N	00	N
141	20240404	130420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1282	0	3	0.00	23205426	18097	22.81	1276	1301	1269	1666	898	1282	1282.28	0.17	0	431	1378	1329	1295	1246	1212	1313	1230	161	384	500	870	1	1	32209292	413	24.19	0.93	12	0.06	53.00	1380.00	1595	20231120	-19.62	1111	20230926	15.39	1350	-5.04	20240321	1161	10.42	20240227	1595	-19.62	20231120	1111	15.39	20230926	0.07	N	045510	500	161 억		54850	N	N	0	N	00	N
142	20240404	120421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1284	2	2	0.16	17036400	13273	16.73	1276	1301	1273	1666	898	1282	1283.54	0.17	0	141	1378	1329	1295	1246	1212	1313	1230	161	384	500	870	1	1	32209292	414	24.23	0.93	12	0.04	53.00	1380.00	1595	20231120	-19.50	1111	20230926	15.57	1350	-4.89	20240321	1161	10.59	20240227	1595	-19.50	20231120	1111	15.57	20230926	0.07	N	045510	500	161 억		54850	N	N	0	N	00	N
143	20240404	110422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1286	4	2	0.31	15796678	12308	15.51	1276	1301	1273	1666	898	1282	1283.45	0.17	0	175	1378	1329	1295	1246	1212	1313	1230	161	384	500	870	1	1	32209292	414	24.26	0.93	12	0.04	53.00	1380.00	1595	20231120	-19.37	1111	20230926	15.75	1350	-4.74	20240321	1161	10.77	20240227	1595	-19.37	20231120	1111	15.75	20230926	0.07	N	045510	500	161 억		54850	N	N	0	N	00	N
144	20240404	100421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1289	7	2	0.55	11430681	8896	11.21	1276	1301	1276	1666	898	1282	1284.92	0.17	0	268	1378	1329	1295	1246	1212	1313	1230	161	384	500	870	1	1	32209292	415	24.32	0.93	12	0.03	53.00	1380.00	1595	20231120	-19.18	1111	20230926	16.02	1350	-4.52	20240321	1161	11.02	20240227	1595	-19.18	20231120	1111	16.02	20230926	0.07	N	045510	500	161 억		54850	N	N	0	N	00	N
145	20240404	090422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1282	0	3	0.00	616314	483	0.61	1276	1282	1276	1666	898	1282	1276.01	0.17	0	0	1378	1329	1295	1246	1212	1313	1230	161	384	500	870	1	1	32209292	413	24.19	0.93	12	0.00	53.00	1380.00	1595	20231120	-19.62	1111	20230926	15.39	1350	-5.04	20240321	1161	10.42	20240227	1595	-19.62	20231120	1111	15.39	20230926	0.07	N	045510	500	161 억		54850	N	N	0	N	00	N
146	20240403	160422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1282	4	2	0.31	102937241	79316	116.50	1330	1344	1261	1661	895	1278	1297.81	0.16	0	921	1300	1289	1272	1261	1244	1280	1252	161	383	500	860	1	1	32209292	413	24.19	0.93	12	0.25	53.00	1380.00	1595	20231120	-19.62	1111	20230926	15.39	1350	-5.04	20240321	1161	10.42	20240227	1595	-19.62	20231120	1111	15.39	20230926	0.07	N	045510	500	161 억		53127	N	N	0	N	00	N
147	20240403	150420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1282	4	2	0.31	101352829	78080	114.69	1330	1344	1261	1661	895	1278	1298.06	0.16	0	935	1300	1289	1272	1261	1244	1280	1252	161	383	500	860	1	1	32209292	413	24.19	0.93	12	0.24	53.00	1380.00	1595	20231120	-19.62	1111	20230926	15.39	1350	-5.04	20240321	1161	10.42	20240227	1595	-19.62	20231120	1111	15.39	20230926	0.07	N	045510	500	161 억		53127	N	N	0	N	00	N
148	20240403	140418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1282	4	2	0.31	95596467	73588	108.09	1330	1344	1261	1661	895	1278	1299.08	0.16	0	935	1300	1289	1272	1261	1244	1280	1252	161	383	500	860	1	1	32209292	413	24.19	0.93	12	0.23	53.00	1380.00	1595	20231120	-19.62	1111	20230926	15.39	1350	-5.04	20240321	1161	10.42	20240227	1595	-19.62	20231120	1111	15.39	20230926	0.07	N	045510	500	161 억		53127	N	N	0	N	00	N
149	20240403	130418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1282	4	2	0.31	86137035	66204	97.24	1330	1344	1261	1661	895	1278	1301.09	0.16	0	540	1300	1289	1272	1261	1244	1280	1252	161	383	500	860	1	1	32209292	413	24.19	0.93	12	0.21	53.00	1380.00	1595	20231120	-19.62	1111	20230926	15.39	1350	-5.04	20240321	1161	10.42	20240227	1595	-19.62	20231120	1111	15.39	20230926	0.07	N	045510	500	161 억		53127	N	N	0	N	00	N
150	20240403	120420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1276	-2	5	-0.16	73730485	56513	83.01	1330	1344	1261	1661	895	1278	1304.66	0.16	0	-953	1300	1289	1272	1261	1244	1280	1252	161	383	500	860	1	1	32209292	411	24.08	0.92	12	0.18	53.00	1380.00	1595	20231120	-20.00	1111	20230926	14.85	1350	-5.48	20240321	1161	9.91	20240227	1595	-20.00	20231120	1111	14.85	20230926	0.07	N	045510	500	161 억		53127	N	N	0	N	00	N
151	20240403	110418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1277	-1	5	-0.08	64203179	49045	72.04	1330	1344	1261	1661	895	1278	1309.07	0.16	0	-3055	1300	1289	1272	1261	1244	1280	1252	161	383	500	860	1	1	32209292	411	24.09	0.93	12	0.15	53.00	1380.00	1595	20231120	-19.94	1111	20230926	14.94	1350	-5.41	20240321	1161	9.99	20240227	1595	-19.94	20231120	1111	14.94	20230926	0.07	N	045510	500	161 억		53127	N	N	0	N	00	N
152	20240403	100420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1295	17	2	1.33	51269239	38983	57.26	1330	1344	1281	1661	895	1278	1315.17	0.16	0	-3428	1300	1289	1272	1261	1244	1280	1252	161	383	500	860	1	1	32209292	417	24.43	0.94	12	0.12	53.00	1380.00	1595	20231120	-18.81	1111	20230926	16.56	1350	-4.07	20240321	1161	11.54	20240227	1595	-18.81	20231120	1111	16.56	20230926	0.07	N	045510	500	161 억		53127	N	N	0	N	00	N
153	20240403	090420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1313	35	2	2.74	19783853	14894	21.88	1330	1344	1281	1661	895	1278	1328.31	0.16	0	-2767	1300	1289	1272	1261	1244	1280	1252	161	383	500	860	1	1	32209292	423	24.77	0.95	12	0.05	53.00	1380.00	1595	20231120	-17.68	1111	20230926	18.18	1350	-2.74	20240321	1161	13.09	20240227	1595	-17.68	20231120	1111	18.18	20230926	0.07	N	045510	500	161 억		53127	N	N	0	N	00	N
154	20240402	160411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1278	23	2	1.83	86048163	67650	138.78	1283	1283	1255	1631	879	1255	1271.96	0.17	0	-64	1289	1271	1254	1236	1219	1281	1246	161	376	500	850	1	1	32209292	412	24.11	0.93	12	0.21	53.00	1380.00	1595	20231120	-19.87	1111	20230926	15.03	1350	-5.33	20240321	1161	10.08	20240227	1595	-19.87	20231120	1111	15.03	20230926	0.07	N	045510	500	161 억		53973	N	N	0	N	00	N
155	20240402	150418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1278	23	2	1.83	79789322	62739	128.70	1283	1283	1255	1631	879	1255	1271.77	0.17	0	-661	1289	1271	1254	1236	1219	1281	1246	161	376	500	850	1	1	32209292	412	24.11	0.93	12	0.19	53.00	1380.00	1595	20231120	-19.87	1111	20230926	15.03	1350	-5.33	20240321	1161	10.08	20240227	1595	-19.87	20231120	1111	15.03	20230926	0.07	N	045510	500	161 억		53973	N	N	0	N	00	N
156	20240402	140419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1278	23	2	1.83	75768708	59587	122.24	1283	1283	1255	1631	879	1255	1271.56	0.17	0	141	1289	1271	1254	1236	1219	1281	1246	161	376	500	850	1	1	32209292	412	24.11	0.93	12	0.18	53.00	1380.00	1595	20231120	-19.87	1111	20230926	15.03	1350	-5.33	20240321	1161	10.08	20240227	1595	-19.87	20231120	1111	15.03	20230926	0.07	N	045510	500	161 억		53973	N	N	0	N	00	N
157	20240402	130413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1266	11	2	0.88	70874788	55747	114.36	1283	1283	1255	1631	879	1255	1271.37	0.17	0	73	1289	1271	1254	1236	1219	1281	1246	161	376	500	850	1	1	32209292	408	23.89	0.92	12	0.17	53.00	1380.00	1595	20231120	-20.63	1111	20230926	13.95	1350	-6.22	20240321	1161	9.04	20240227	1595	-20.63	20231120	1111	13.95	20230926	0.07	N	045510	500	161 억		53973	N	N	0	N	00	N
158	20240402	120412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1266	11	2	0.88	54254035	42618	87.43	1283	1283	1255	1631	879	1255	1273.03	0.17	0	-433	1289	1271	1254	1236	1219	1281	1246	161	376	500	850	1	1	32209292	408	23.89	0.92	12	0.13	53.00	1380.00	1595	20231120	-20.63	1111	20230926	13.95	1350	-6.22	20240321	1161	9.04	20240227	1595	-20.63	20231120	1111	13.95	20230926	0.07	N	045510	500	161 억		53973	N	N	0	N	00	N
159	20240402	110414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1266	11	2	0.88	47626306	37362	76.64	1283	1283	1255	1631	879	1255	1274.73	0.17	0	745	1289	1271	1254	1236	1219	1281	1246	161	376	500	850	1	1	32209292	408	23.89	0.92	12	0.12	53.00	1380.00	1595	20231120	-20.63	1111	20230926	13.95	1350	-6.22	20240321	1161	9.04	20240227	1595	-20.63	20231120	1111	13.95	20230926	0.07	N	045510	500	161 억		53973	N	N	0	N	00	N
160	20240402	100414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1280	25	2	1.99	30091163	23498	48.20	1283	1283	1267	1631	879	1255	1280.58	0.17	0	-1476	1289	1271	1254	1236	1219	1281	1246	161	376	500	850	1	1	32209292	412	24.15	0.93	12	0.07	53.00	1380.00	1595	20231120	-19.75	1111	20230926	15.21	1350	-5.19	20240321	1161	10.25	20240227	1595	-19.75	20231120	1111	15.21	20230926	0.07	N	045510	500	161 억		53973	N	N	0	N	00	N
161	20240402	090413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1283	28	2	2.23	5066277	3949	8.10	1283	1283	1271	1631	879	1255	1282.93	0.17	0	-565	1289	1271	1254	1236	1219	1281	1246	161	376	500	850	1	1	32209292	413	24.21	0.93	12	0.01	53.00	1380.00	1595	20231120	-19.56	1111	20230926	15.48	1350	-4.96	20240321	1161	10.51	20240227	1595	-19.56	20231120	1111	15.48	20230926	0.07	N	045510	500	161 억		53973	N	N	0	N	00	N
162	20240401	160411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1255	11	2	0.88	60919294	48747	319.13	1250	1272	1237	1617	871	1244	1249.73	0.17	0	204	1274	1258	1244	1228	1214	1252	1222	161	373	500	840	1	1	32209292	404	23.68	0.91	12	0.15	53.00	1380.00	1595	20231120	-21.32	1111	20230926	12.96	1350	-7.04	20240321	1161	8.10	20240227	1595	-21.32	20231120	1111	12.96	20230926	0.07	N	045510	500	161 억		55369	N	N	0	N	00	N
163	20240401	150413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1254	10	2	0.80	56649246	45337	296.81	1250	1272	1237	1617	871	1244	1249.54	0.17	0	78	1274	1258	1244	1228	1214	1252	1222	161	373	500	840	1	1	32209292	404	23.66	0.91	12	0.14	53.00	1380.00	1595	20231120	-21.38	1111	20230926	12.87	1350	-7.11	20240321	1161	8.01	20240227	1595	-21.38	20231120	1111	12.87	20230926	0.07	N	045510	500	161 억		55369	N	N	0	N	00	N
164	20240401	140411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1254	10	2	0.80	52784661	42249	276.59	1250	1272	1237	1617	871	1244	1249.40	0.17	0	397	1274	1258	1244	1228	1214	1252	1222	161	373	500	840	1	1	32209292	404	23.66	0.91	12	0.13	53.00	1380.00	1595	20231120	-21.38	1111	20230926	12.87	1350	-7.11	20240321	1161	8.01	20240227	1595	-21.38	20231120	1111	12.87	20230926	0.07	N	045510	500	161 억		55369	N	N	0	N	00	N
165	20240401	130411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1255	11	2	0.88	42750233	34219	224.02	1250	1272	1237	1617	871	1244	1249.34	0.17	0	-20	1274	1258	1244	1228	1214	1252	1222	161	373	500	840	1	1	32209292	404	23.68	0.91	12	0.11	53.00	1380.00	1595	20231120	-21.32	1111	20230926	12.96	1350	-7.04	20240321	1161	8.10	20240227	1595	-21.32	20231120	1111	12.96	20230926	0.07	N	045510	500	161 억		55369	N	N	0	N	00	N
166	20240401	120414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1246	2	2	0.16	32270629	25846	169.20	1250	1272	1237	1617	871	1244	1248.61	0.17	0	-1319	1274	1258	1244	1228	1214	1252	1222	161	373	500	840	1	1	32209292	401	23.51	0.90	12	0.08	53.00	1380.00	1595	20231120	-21.88	1111	20230926	12.15	1350	-7.70	20240321	1161	7.32	20240227	1595	-21.88	20231120	1111	12.15	20230926	0.07	N	045510	500	161 억		55369	N	N	0	N	00	N
167	20240401	110412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1243	-1	5	-0.08	28414539	22750	148.94	1250	1272	1237	1617	871	1244	1249.04	0.17	0	-1207	1274	1258	1244	1228	1214	1252	1222	161	373	500	840	1	1	32209292	400	23.45	0.90	12	0.07	53.00	1380.00	1595	20231120	-22.07	1111	20230926	11.88	1350	-7.93	20240321	1161	7.06	20240227	1595	-22.07	20231120	1111	11.88	20230926	0.07	N	045510	500	161 억		55369	N	N	0	N	00	N
168	20240401	100410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1248	4	2	0.32	12162340	9692	63.45	1250	1272	1248	1617	871	1244	1255.11	0.17	0	1034	1274	1258	1244	1228	1214	1252	1222	161	373	500	840	1	1	32209292	402	23.55	0.90	12	0.03	53.00	1380.00	1595	20231120	-21.76	1111	20230926	12.33	1350	-7.56	20240321	1161	7.49	20240227	1595	-21.76	20231120	1111	12.33	20230926	0.07	N	045510	500	161 억		55369	N	N	0	N	00	N
169	20240401	090410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1260	16	2	1.29	2641722	2109	13.81	1250	1260	1250	1617	871	1244	1253.50	0.17	0	908	1274	1258	1244	1228	1214	1252	1222	161	373	500	840	1	1	32209292	406	23.77	0.91	12	0.01	53.00	1380.00	1595	20231120	-21.00	1111	20230926	13.41	1350	-6.67	20240321	1161	8.53	20240227	1595	-21.00	20231120	1111	13.41	20230926	0.07	N	045510	500	161 억		55369	N	N	0	N	00	N