KissMeData/115500/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	160803	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7480	-80	5	-1.06	355253660	47184	40.01	7560	7680	7470	9820	5300	7560	7529.14	0.71	0	-13043	8066	7812	7676	7422	7286	7745	7355	60	2260	500	4830	10	1	12000000	898	32.38	4.62	12	0.39	231.00	1619.00	13660	20230324	-45.24	6060	20231113	23.43	9320	-19.74	20240215	6890	8.56	20240201	11420	-34.50	20230329	6060	23.43	20231113	3.18	N	115500	500	60 억		85287	N	N	0	N	00	N
3	20240329	150805	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7510	-50	5	-0.66	330445690	43866	37.20	7560	7680	7480	9820	5300	7560	7533.06	0.71	0	-12585	8066	7812	7676	7422	7286	7745	7355	60	2260	500	4830	10	1	12000000	901	32.51	4.64	12	0.37	231.00	1619.00	13660	20230324	-45.02	6060	20231113	23.93	9320	-19.42	20240215	6890	9.00	20240201	11420	-34.24	20230329	6060	23.93	20231113	3.18	N	115500	500	60 억		85287	N	N	0	N	00	N
4	20240329	140801	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7530	-30	5	-0.40	278535010	36946	31.33	7560	7680	7490	9820	5300	7560	7538.97	0.71	0	-11875	8066	7812	7676	7422	7286	7745	7355	60	2260	500	4830	10	1	12000000	904	32.60	4.65	12	0.31	231.00	1619.00	13660	20230324	-44.88	6060	20231113	24.26	9320	-19.21	20240215	6890	9.29	20240201	11420	-34.06	20230329	6060	24.26	20231113	3.18	N	115500	500	60 억		85287	N	N	0	N	00	N
5	20240329	130749	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7530	-30	5	-0.40	212631050	28169	23.89	7560	7680	7510	9820	5300	7560	7548.40	0.71	0	-5091	8066	7812	7676	7422	7286	7745	7355	60	2260	500	4830	10	1	12000000	904	32.60	4.65	12	0.23	231.00	1619.00	13660	20230324	-44.88	6060	20231113	24.26	9320	-19.21	20240215	6890	9.29	20240201	11420	-34.06	20230329	6060	24.26	20231113	3.18	N	115500	500	60 억		85287	N	N	0	N	00	N
6	20240329	120757	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7510	-50	5	-0.66	194450620	25751	21.84	7560	7680	7510	9820	5300	7560	7551.18	0.71	0	-4910	8066	7812	7676	7422	7286	7745	7355	60	2260	500	4830	10	1	12000000	901	32.51	4.64	12	0.21	231.00	1619.00	13660	20230324	-45.02	6060	20231113	23.93	9320	-19.42	20240215	6890	9.00	20240201	11420	-34.24	20230329	6060	23.93	20231113	3.18	N	115500	500	60 억		85287	N	N	0	N	00	N
7	20240329	110747	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7550	-10	5	-0.13	130370600	17232	14.61	7560	7680	7530	9820	5300	7560	7565.61	0.71	0	-4455	8066	7812	7676	7422	7286	7745	7355	60	2260	500	4830	10	1	12000000	906	32.68	4.66	12	0.14	231.00	1619.00	13660	20230324	-44.73	6060	20231113	24.59	9320	-18.99	20240215	6890	9.58	20240201	11420	-33.89	20230329	6060	24.59	20231113	3.18	N	115500	500	60 억		85287	N	N	0	N	00	N
8	20240329	100748	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7550	-10	5	-0.13	94118480	12428	10.54	7560	7680	7540	9820	5300	7560	7573.11	0.71	0	-3369	8066	7812	7676	7422	7286	7745	7355	60	2260	500	4830	10	1	12000000	906	32.68	4.66	12	0.10	231.00	1619.00	13660	20230324	-44.73	6060	20231113	24.59	9320	-18.99	20240215	6890	9.58	20240201	11420	-33.89	20230329	6060	24.59	20231113	3.18	N	115500	500	60 억		85287	N	N	0	N	00	N
9	20240329	090748	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7660	100	2	1.32	13019570	1718	1.46	7560	7680	7560	9820	5300	7560	7578.47	0.71	0	-158	8066	7812	7676	7422	7286	7745	7355	60	2260	500	4830	10	1	12000000	919	33.16	4.73	12	0.01	231.00	1619.00	13660	20230324	-43.92	6060	20231113	26.40	9320	-17.81	20240215	6890	11.18	20240201	11420	-32.92	20230329	6060	26.40	20231113	3.18	N	115500	500	60 억		85287	N	N	0	N	00	N
10	20240328	160754	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7560	-220	5	-2.83	897676430	116487	80.72	7810	7930	7540	10110	5450	7780	7706.42	0.80	0	-9995	8093	7936	7853	7696	7613	7895	7655	60	2330	500	4970	10	1	12000000	907	32.73	4.67	12	0.97	231.00	1619.00	13660	20230324	-44.66	6060	20231113	24.75	9320	-18.88	20240215	6890	9.72	20240201	11550	-34.55	20230328	6060	24.75	20231113	3.55	N	115500	500	60 억		95577	N	N	0	N	00	N
11	20240328	150754	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7620	-160	5	-2.06	803460680	104074	72.12	7810	7930	7540	10110	5450	7780	7720.09	0.80	0	-5779	8093	7936	7853	7696	7613	7895	7655	60	2330	500	4970	10	1	12000000	914	32.99	4.71	12	0.87	231.00	1619.00	13660	20230324	-44.22	6060	20231113	25.74	9320	-18.24	20240215	6890	10.60	20240201	11550	-34.03	20230328	6060	25.74	20231113	3.55	N	115500	500	60 억		95577	N	N	0	N	00	N
12	20240328	140745	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7590	-190	5	-2.44	779326350	100898	69.92	7810	7930	7540	10110	5450	7780	7723.90	0.80	0	-5675	8093	7936	7853	7696	7613	7895	7655	60	2330	500	4970	10	1	12000000	911	32.86	4.69	12	0.84	231.00	1619.00	13660	20230324	-44.44	6060	20231113	25.25	9320	-18.56	20240215	6890	10.16	20240201	11550	-34.29	20230328	6060	25.25	20231113	3.55	N	115500	500	60 억		95577	N	N	0	N	00	N
13	20240328	130744	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7640	-140	5	-1.80	720871150	93214	64.60	7810	7930	7540	10110	5450	7780	7733.51	0.80	0	-4930	8093	7936	7853	7696	7613	7895	7655	60	2330	500	4970	10	1	12000000	917	33.07	4.72	12	0.78	231.00	1619.00	13660	20230324	-44.07	6060	20231113	26.07	9320	-18.03	20240215	6890	10.89	20240201	11550	-33.85	20230328	6060	26.07	20231113	3.55	N	115500	500	60 억		95577	N	N	0	N	00	N
14	20240328	120747	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7620	-160	5	-2.06	573230140	73776	51.13	7810	7930	7620	10110	5450	7780	7769.87	0.80	0	-1804	8093	7936	7853	7696	7613	7895	7655	60	2330	500	4970	10	1	12000000	914	32.99	4.71	12	0.61	231.00	1619.00	13660	20230324	-44.22	6060	20231113	25.74	9320	-18.24	20240215	6890	10.60	20240201	11550	-34.03	20230328	6060	25.74	20231113	3.55	N	115500	500	60 억		95577	N	N	0	N	00	N
15	20240328	110748	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7760	-20	5	-0.26	432012940	55347	38.35	7810	7930	7710	10110	5450	7780	7805.53	0.80	0	2085	8093	7936	7853	7696	7613	7895	7655	60	2330	500	4970	10	1	12000000	931	33.59	4.79	12	0.46	231.00	1619.00	13660	20230324	-43.19	6060	20231113	28.05	9320	-16.74	20240215	6890	12.63	20240201	11550	-32.81	20230328	6060	28.05	20231113	3.55	N	115500	500	60 억		95577	N	N	0	N	00	N
16	20240328	100740	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7790	10	2	0.13	346148560	44249	30.66	7810	7930	7730	10110	5450	7780	7822.74	0.80	0	2728	8093	7936	7853	7696	7613	7895	7655	60	2330	500	4970	10	1	12000000	935	33.72	4.81	12	0.37	231.00	1619.00	13660	20230324	-42.97	6060	20231113	28.55	9320	-16.42	20240215	6890	13.06	20240201	11550	-32.55	20230328	6060	28.55	20231113	3.55	N	115500	500	60 억		95577	N	N	0	N	00	N
17	20240328	090801	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7870	90	2	1.16	66973300	8546	5.92	7810	7880	7790	10110	5450	7780	7836.80	0.80	0	2188	8093	7936	7853	7696	7613	7895	7655	60	2330	500	4970	10	1	12000000	944	34.07	4.86	12	0.07	231.00	1619.00	13660	20230324	-42.39	6060	20231113	29.87	9320	-15.56	20240215	6890	14.22	20240201	11550	-31.86	20230328	6060	29.87	20231113	3.55	N	115500	500	60 억		95577	N	N	0	N	00	N
18	20240327	160758	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7780	-170	5	-2.14	1095915040	139518	37.93	7960	8010	7770	10330	5570	7950	7858.06	0.80	0	-30	8423	8186	7913	7676	7403	8305	7795	60	2380	500	5080	10	1	12000000	934	33.68	4.81	12	1.16	231.00	1619.00	13660	20230324	-43.05	6060	20231113	28.38	9320	-16.52	20240215	6890	12.92	20240201	12360	-37.06	20230327	6060	28.38	20231113	3.59	N	115500	500	60 억		95497	N	N	0	N	00	N
19	20240327	150759	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7800	-150	5	-1.89	1012595860	128814	35.02	7960	8010	7770	10330	5570	7950	7860.88	0.80	0	55	8423	8186	7913	7676	7403	8305	7795	60	2380	500	5080	10	1	12000000	936	33.77	4.82	12	1.07	231.00	1619.00	13660	20230324	-42.90	6060	20231113	28.71	9320	-16.31	20240215	6890	13.21	20240201	12360	-36.89	20230327	6060	28.71	20231113	3.59	N	115500	500	60 억		95497	N	N	0	N	00	N
20	20240327	140758	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7840	-110	5	-1.38	958511670	121893	33.14	7960	8010	7770	10330	5570	7950	7863.52	0.80	0	383	8423	8186	7913	7676	7403	8305	7795	60	2380	500	5080	10	1	12000000	941	33.94	4.84	12	1.02	231.00	1619.00	13660	20230324	-42.61	6060	20231113	29.37	9320	-15.88	20240215	6890	13.79	20240201	12360	-36.57	20230327	6060	29.37	20231113	3.59	N	115500	500	60 억		95497	N	N	0	N	00	N
21	20240327	130758	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7870	-80	5	-1.01	770385900	97988	26.64	7960	8010	7770	10330	5570	7950	7862.00	0.80	0	-61	8423	8186	7913	7676	7403	8305	7795	60	2380	500	5080	10	1	12000000	944	34.07	4.86	12	0.82	231.00	1619.00	13660	20230324	-42.39	6060	20231113	29.87	9320	-15.56	20240215	6890	14.22	20240201	12360	-36.33	20230327	6060	29.87	20231113	3.59	N	115500	500	60 억		95497	N	N	0	N	00	N
22	20240327	120759	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7840	-110	5	-1.38	743594490	94569	25.71	7960	8010	7770	10330	5570	7950	7862.94	0.80	0	543	8423	8186	7913	7676	7403	8305	7795	60	2380	500	5080	10	1	12000000	941	33.94	4.84	12	0.79	231.00	1619.00	13660	20230324	-42.61	6060	20231113	29.37	9320	-15.88	20240215	6890	13.79	20240201	12360	-36.57	20230327	6060	29.37	20231113	3.59	N	115500	500	60 억		95497	N	N	0	N	00	N
23	20240327	110755	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7860	-90	5	-1.13	660207550	83920	22.82	7960	8010	7770	10330	5570	7950	7867.06	0.80	0	-67	8423	8186	7913	7676	7403	8305	7795	60	2380	500	5080	10	1	12000000	943	34.03	4.85	12	0.70	231.00	1619.00	13660	20230324	-42.46	6060	20231113	29.70	9320	-15.67	20240215	6890	14.08	20240201	12360	-36.41	20230327	6060	29.70	20231113	3.59	N	115500	500	60 억		95497	N	N	0	N	00	N
24	20240327	100751	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7940	-10	5	-0.13	499030530	63396	17.24	7960	8010	7770	10330	5570	7950	7871.59	0.80	0	-210	8423	8186	7913	7676	7403	8305	7795	60	2380	500	5080	10	1	12000000	953	34.37	4.90	12	0.53	231.00	1619.00	13660	20230324	-41.87	6060	20231113	31.02	9320	-14.81	20240215	6890	15.24	20240201	12360	-35.76	20230327	6060	31.02	20231113	3.59	N	115500	500	60 억		95497	N	N	0	N	00	N
25	20240327	090758	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7990	40	2	0.50	139013730	17499	4.76	7960	8010	7890	10330	5570	7950	7944.08	0.80	0	-1454	8423	8186	7913	7676	7403	8305	7795	60	2380	500	5080	10	1	12000000	959	34.59	4.94	12	0.15	231.00	1619.00	13660	20230324	-41.51	6060	20231113	31.85	9320	-14.27	20240215	6890	15.97	20240201	12360	-35.36	20230327	6060	31.85	20231113	3.59	N	115500	500	60 억		95497	N	N	0	N	00	N
26	20240326	160652	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7950	280	2	3.65	2925752170	366430	787.55	7680	8150	7640	9970	5370	7670	7984.51	0.60	0	22474	7850	7760	7650	7560	7450	7805	7605	60	2300	500	4900	10	1	12000000	954	34.42	4.91	12	3.05	231.00	1619.00	13660	20230324	-41.80	6060	20231113	31.19	9320	-14.70	20240215	6890	15.38	20240201	12360	-35.68	20230327	6060	31.19	20231113	3.55	N	115500	500	60 억		72273	N	N	0	N	00	N
27	20240326	150747	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8040	370	2	4.82	2771334620	347055	745.91	7680	8150	7640	9970	5370	7670	7985.30	0.60	0	20532	7850	7760	7650	7560	7450	7805	7605	60	2300	500	4900	10	1	12000000	965	34.81	4.97	12	2.89	231.00	1619.00	13660	20230324	-41.14	6060	20231113	32.67	9320	-13.73	20240215	6890	16.69	20240201	12360	-34.95	20230327	6060	32.67	20231113	3.55	N	115500	500	60 억		72273	N	N	0	N	00	N
28	20240326	140744	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8100	430	2	5.61	2336564130	293050	629.84	7680	8150	7640	9970	5370	7670	7973.28	0.60	0	18477	7850	7760	7650	7560	7450	7805	7605	60	2300	500	4900	10	1	12000000	972	35.06	5.00	12	2.44	231.00	1619.00	13660	20230324	-40.70	6060	20231113	33.66	9320	-13.09	20240215	6890	17.56	20240201	12360	-34.47	20230327	6060	33.66	20231113	3.55	N	115500	500	60 억		72273	N	N	0	N	00	N
29	20240326	130741	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8070	400	2	5.22	1297247550	164212	352.93	7680	8100	7640	9970	5370	7670	7899.86	0.60	0	13585	7850	7760	7650	7560	7450	7805	7605	60	2300	500	4900	10	1	12000000	968	34.94	4.98	12	1.37	231.00	1619.00	13660	20230324	-40.92	6060	20231113	33.17	9320	-13.41	20240215	6890	17.13	20240201	12360	-34.71	20230327	6060	33.17	20231113	3.55	N	115500	500	60 억		72273	N	N	0	N	00	N
30	20240326	120743	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7900	230	2	3.00	541002290	69436	149.23	7680	7900	7640	9970	5370	7670	7791.41	0.60	0	14061	7850	7760	7650	7560	7450	7805	7605	60	2300	500	4900	10	1	12000000	948	34.20	4.88	12	0.58	231.00	1619.00	13660	20230324	-42.17	6060	20231113	30.36	9320	-15.24	20240215	6890	14.66	20240201	12360	-36.08	20230327	6060	30.36	20231113	3.55	N	115500	500	60 억		72273	N	N	0	N	00	N
31	20240326	110737	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7700	30	2	0.39	377593270	48565	104.38	7680	7850	7640	9970	5370	7670	7775.04	0.60	0	7027	7850	7760	7650	7560	7450	7805	7605	60	2300	500	4900	10	1	12000000	924	33.33	4.76	12	0.40	231.00	1619.00	13660	20230324	-43.63	6060	20231113	27.06	9320	-17.38	20240215	6890	11.76	20240201	12360	-37.70	20230327	6060	27.06	20231113	3.55	N	115500	500	60 억		72273	N	N	0	N	00	N
32	20240326	100747	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7800	130	2	1.69	210960380	27143	58.34	7680	7850	7640	9970	5370	7670	7772.24	0.60	0	8471	7850	7760	7650	7560	7450	7805	7605	60	2300	500	4900	10	1	12000000	936	33.77	4.82	12	0.23	231.00	1619.00	13660	20230324	-42.90	6060	20231113	28.71	9320	-16.31	20240215	6890	13.21	20240201	12360	-36.89	20230327	6060	28.71	20231113	3.55	N	115500	500	60 억		72273	N	N	0	N	00	N
33	20240326	090747	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7690	20	2	0.26	22355260	2914	6.26	7680	7720	7640	9970	5370	7670	7671.68	0.60	0	-1058	7850	7760	7650	7560	7450	7805	7605	60	2300	500	4900	10	1	12000000	923	33.29	4.75	12	0.02	231.00	1619.00	13660	20230324	-43.70	6060	20231113	26.90	9320	-17.49	20240215	6890	11.61	20240201	12360	-37.78	20230327	6060	26.90	20231113	3.55	N	115500	500	60 억		72273	N	N	0	N	00	N
34	20240325	160812	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7670	130	2	1.72	355220730	46367	94.86	7540	7740	7540	9800	5280	7540	7661.06	0.55	0	6084	7720	7630	7560	7470	7400	7595	7435	60	2260	500	4820	10	1	12000000	920	33.20	4.74	12	0.39	231.00	1619.00	13660	20230324	-43.85	6060	20231113	26.57	9320	-17.70	20240215	6890	11.32	20240201	12360	-37.94	20230327	6060	26.57	20231113	3.48	N	115500	500	60 억		66247	N	N	0	N	00	N
35	20240325	150814	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7680	140	2	1.86	323926020	42287	86.52	7540	7740	7540	9800	5280	7540	7660.18	0.55	0	6305	7720	7630	7560	7470	7400	7595	7435	60	2260	500	4820	10	1	12000000	922	33.25	4.74	12	0.35	231.00	1619.00	13660	20230324	-43.78	6060	20231113	26.73	9320	-17.60	20240215	6890	11.47	20240201	12360	-37.86	20230327	6060	26.73	20231113	3.48	N	115500	500	60 억		66247	N	N	0	N	00	N
36	20240325	140811	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7690	150	2	1.99	313035220	40865	83.61	7540	7740	7540	9800	5280	7540	7660.23	0.55	0	6335	7720	7630	7560	7470	7400	7595	7435	60	2260	500	4820	10	1	12000000	923	33.29	4.75	12	0.34	231.00	1619.00	13660	20230324	-43.70	6060	20231113	26.90	9320	-17.49	20240215	6890	11.61	20240201	12360	-37.78	20230327	6060	26.90	20231113	3.48	N	115500	500	60 억		66247	N	N	0	N	00	N
37	20240325	130813	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7670	130	2	1.72	285019610	37208	76.13	7540	7740	7540	9800	5280	7540	7660.17	0.55	0	6390	7720	7630	7560	7470	7400	7595	7435	60	2260	500	4820	10	1	12000000	920	33.20	4.74	12	0.31	231.00	1619.00	13660	20230324	-43.85	6060	20231113	26.57	9320	-17.70	20240215	6890	11.32	20240201	12360	-37.94	20230327	6060	26.57	20231113	3.48	N	115500	500	60 억		66247	N	N	0	N	00	N
38	20240325	120816	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7650	110	2	1.46	251428470	32805	67.12	7540	7740	7540	9800	5280	7540	7664.33	0.55	0	6531	7720	7630	7560	7470	7400	7595	7435	60	2260	500	4820	10	1	12000000	918	33.12	4.73	12	0.27	231.00	1619.00	13660	20230324	-44.00	6060	20231113	26.24	9320	-17.92	20240215	6890	11.03	20240201	12360	-38.11	20230327	6060	26.24	20231113	3.48	N	115500	500	60 억		66247	N	N	0	N	00	N
39	20240325	110814	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7690	150	2	1.99	179821670	23501	48.08	7540	7740	7540	9800	5280	7540	7651.66	0.55	0	3296	7720	7630	7560	7470	7400	7595	7435	60	2260	500	4820	10	1	12000000	923	33.29	4.75	12	0.20	231.00	1619.00	13660	20230324	-43.70	6060	20231113	26.90	9320	-17.49	20240215	6890	11.61	20240201	12360	-37.78	20230327	6060	26.90	20231113	3.48	N	115500	500	60 억		66247	N	N	0	N	00	N
40	20240325	100814	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7670	130	2	1.72	157144120	20549	42.04	7540	7740	7540	9800	5280	7540	7647.29	0.55	0	4024	7720	7630	7560	7470	7400	7595	7435	60	2260	500	4820	10	1	12000000	920	33.20	4.74	12	0.17	231.00	1619.00	13660	20230324	-43.85	6060	20231113	26.57	9320	-17.70	20240215	6890	11.32	20240201	12360	-37.94	20230327	6060	26.57	20231113	3.48	N	115500	500	60 억		66247	N	N	0	N	00	N
41	20240325	090817	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7550	10	2	0.13	14503070	1920	3.93	7540	7590	7540	9800	5280	7540	7553.68	0.55	0	-340	7720	7630	7560	7470	7400	7595	7435	60	2260	500	4820	10	1	12000000	906	32.68	4.66	12	0.02	231.00	1619.00	13660	20230324	-44.73	6060	20231113	24.59	9320	-18.99	20240215	6890	9.58	20240201	12360	-38.92	20230327	6060	24.59	20231113	3.48	N	115500	500	60 억		66247	N	N	0	N	00	N
42	20240322	160814	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7540	-10	5	-0.13	362414310	47979	130.05	7550	7650	7490	9810	5290	7550	7553.64	0.59	0	-4903	7710	7630	7570	7490	7430	7600	7460	60	2260	500	4830	10	1	12000000	905	109.28	4.95	12	0.40	69.00	1523.00	13660	20230324	-44.80	6060	20231113	24.42	9320	-19.10	20240215	6890	9.43	20240201	13660	-44.80	20230324	6060	24.42	20231113	3.40	N	115500	500	60 억		70321	N	N	0	N	00	N
43	20240322	150816	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7520	-30	5	-0.40	334106860	44221	119.87	7550	7650	7490	9810	5290	7550	7555.39	0.59	0	-4177	7710	7630	7570	7490	7430	7600	7460	60	2260	500	4830	10	1	12000000	902	108.99	4.94	12	0.37	69.00	1523.00	13660	20230324	-44.95	6060	20231113	24.09	9320	-19.31	20240215	6890	9.14	20240201	13660	-44.95	20230324	6060	24.09	20231113	3.40	N	115500	500	60 억		70321	N	N	0	N	00	N
44	20240322	140807	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7570	20	2	0.26	223409880	29516	80.01	7550	7650	7500	9810	5290	7550	7569.11	0.59	0	1960	7710	7630	7570	7490	7430	7600	7460	60	2260	500	4830	10	1	12000000	908	109.71	4.97	12	0.25	69.00	1523.00	13660	20230324	-44.58	6060	20231113	24.92	9320	-18.78	20240215	6890	9.87	20240201	13660	-44.58	20230324	6060	24.92	20231113	3.40	N	115500	500	60 억		70321	N	N	0	N	00	N
45	20240322	130811	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7550	0	3	0.00	195194080	25779	69.88	7550	7650	7500	9810	5290	7550	7571.83	0.59	0	3944	7710	7630	7570	7490	7430	7600	7460	60	2260	500	4830	10	1	12000000	906	109.42	4.96	12	0.21	69.00	1523.00	13660	20230324	-44.73	6060	20231113	24.59	9320	-18.99	20240215	6890	9.58	20240201	13660	-44.73	20230324	6060	24.59	20231113	3.40	N	115500	500	60 억		70321	N	N	0	N	00	N
46	20240322	120807	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7630	80	2	1.06	174698910	23076	62.55	7550	7650	7500	9810	5290	7550	7570.59	0.59	0	4270	7710	7630	7570	7490	7430	7600	7460	60	2260	500	4830	10	1	12000000	916	110.58	5.01	12	0.19	69.00	1523.00	13660	20230324	-44.14	6060	20231113	25.91	9320	-18.13	20240215	6890	10.74	20240201	13660	-44.14	20230324	6060	25.91	20231113	3.40	N	115500	500	60 억		70321	N	N	0	N	00	N
47	20240322	110814	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7590	40	2	0.53	95471600	12657	34.31	7550	7610	7500	9810	5290	7550	7542.99	0.59	0	2063	7710	7630	7570	7490	7430	7600	7460	60	2260	500	4830	10	1	12000000	911	110.00	4.98	12	0.11	69.00	1523.00	13660	20230324	-44.44	6060	20231113	25.25	9320	-18.56	20240215	6890	10.16	20240201	13660	-44.44	20230324	6060	25.25	20231113	3.40	N	115500	500	60 억		70321	N	N	0	N	00	N
48	20240322	100807	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7550	0	3	0.00	63974260	8499	23.04	7550	7610	7500	9810	5290	7550	7527.27	0.59	0	299	7710	7630	7570	7490	7430	7600	7460	60	2260	500	4830	10	1	12000000	906	109.42	4.96	12	0.07	69.00	1523.00	13660	20230324	-44.73	6060	20231113	24.59	9320	-18.99	20240215	6890	9.58	20240201	13660	-44.73	20230324	6060	24.59	20231113	3.40	N	115500	500	60 억		70321	N	N	0	N	00	N
49	20240322	090805	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7560	10	2	0.13	20854400	2765	7.49	7550	7610	7510	9810	5290	7550	7542.28	0.59	0	384	7710	7630	7570	7490	7430	7600	7460	60	2260	500	4830	10	1	12000000	907	109.57	4.96	12	0.02	69.00	1523.00	13660	20230324	-44.66	6060	20231113	24.75	9320	-18.88	20240215	6890	9.72	20240201	13660	-44.66	20230324	6060	24.75	20231113	3.40	N	115500	500	60 억		70321	N	N	0	N	00	N
50	20240321	160813	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7550	20	2	0.27	275495380	36374	45.18	7590	7650	7510	9780	5280	7530	7573.98	0.61	0	-2419	7836	7682	7596	7442	7356	7640	7400	60	2250	500	4810	10	1	12000000	906	109.42	4.96	12	0.30	69.00	1523.00	13660	20230324	-44.73	6060	20231113	24.59	9320	-18.99	20240215	6890	9.58	20240201	13660	-44.73	20230324	6060	24.59	20231113	3.50	N	115500	500	60 억		72740	N	N	0	N	00	N
51	20240321	150808	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7580	50	2	0.66	253564290	33469	41.57	7590	7650	7510	9780	5280	7530	7576.09	0.61	0	-1881	7836	7682	7596	7442	7356	7640	7400	60	2250	500	4810	10	1	12000000	910	109.86	4.98	12	0.28	69.00	1523.00	13660	20230324	-44.51	6060	20231113	25.08	9320	-18.67	20240215	6890	10.01	20240201	13660	-44.51	20230324	6060	25.08	20231113	3.50	N	115500	500	60 억		72740	N	N	0	N	00	N
52	20240321	140808	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7580	50	2	0.66	239202440	31569	39.21	7590	7650	7510	9780	5280	7530	7577.13	0.61	0	-1664	7836	7682	7596	7442	7356	7640	7400	60	2250	500	4810	10	1	12000000	910	109.86	4.98	12	0.26	69.00	1523.00	13660	20230324	-44.51	6060	20231113	25.08	9320	-18.67	20240215	6890	10.01	20240201	13660	-44.51	20230324	6060	25.08	20231113	3.50	N	115500	500	60 억		72740	N	N	0	N	00	N
53	20240321	130756	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7610	80	2	1.06	200157190	26413	32.81	7590	7650	7510	9780	5280	7530	7577.98	0.61	0	-1618	7836	7682	7596	7442	7356	7640	7400	60	2250	500	4810	10	1	12000000	913	110.29	5.00	12	0.22	69.00	1523.00	13660	20230324	-44.29	6060	20231113	25.58	9320	-18.35	20240215	6890	10.45	20240201	13660	-44.29	20230324	6060	25.58	20231113	3.50	N	115500	500	60 억		72740	N	N	0	N	00	N
54	20240321	120809	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7630	100	2	1.33	127485750	16809	20.88	7590	7650	7510	9780	5280	7530	7584.37	0.61	0	-3276	7836	7682	7596	7442	7356	7640	7400	60	2250	500	4810	10	1	12000000	916	110.58	5.01	12	0.14	69.00	1523.00	13660	20230324	-44.14	6060	20231113	25.91	9320	-18.13	20240215	6890	10.74	20240201	13660	-44.14	20230324	6060	25.91	20231113	3.50	N	115500	500	60 억		72740	N	N	0	N	00	N
55	20240321	110806	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7610	80	2	1.06	112924670	14891	18.50	7590	7650	7510	9780	5280	7530	7583.42	0.61	0	-3177	7836	7682	7596	7442	7356	7640	7400	60	2250	500	4810	10	1	12000000	913	110.29	5.00	12	0.12	69.00	1523.00	13660	20230324	-44.29	6060	20231113	25.58	9320	-18.35	20240215	6890	10.45	20240201	13660	-44.29	20230324	6060	25.58	20231113	3.50	N	115500	500	60 억		72740	N	N	0	N	00	N
56	20240321	100810	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7570	40	2	0.53	47250420	6248	7.76	7590	7600	7510	9780	5280	7530	7562.49	0.61	0	79	7836	7682	7596	7442	7356	7640	7400	60	2250	500	4810	10	1	12000000	908	109.71	4.97	12	0.05	69.00	1523.00	13660	20230324	-44.58	6060	20231113	24.92	9320	-18.78	20240215	6890	9.87	20240201	13660	-44.58	20230324	6060	24.92	20231113	3.50	N	115500	500	60 억		72740	N	N	0	N	00	N
57	20240321	090813	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7590	60	2	0.80	6036260	798	0.99	7590	7600	7510	9780	5280	7530	7564.24	0.61	0	-132	7836	7682	7596	7442	7356	7640	7400	60	2250	500	4810	10	1	12000000	911	110.00	4.98	12	0.01	69.00	1523.00	13660	20230324	-44.44	6060	20231113	25.25	9320	-18.56	20240215	6890	10.16	20240201	13660	-44.44	20230324	6060	25.25	20231113	3.50	N	115500	500	60 억		72740	N	N	0	N	00	N
58	20240320	160801	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7530	-180	5	-2.33	606304370	79989	59.38	7710	7750	7510	10020	5400	7710	7579.00	0.68	0	-8501	8170	7940	7720	7490	7270	8055	7605	60	2310	500	4930	10	1	12000000	904	109.13	4.94	12	0.67	69.00	1523.00	13660	20230324	-44.88	6060	20231113	24.26	9320	-19.21	20240215	6890	9.29	20240201	13660	-44.88	20230324	6060	24.26	20231113	3.53	N	115500	500	60 억		81035	N	N	0	N	00	N
59	20240320	150803	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7590	-120	5	-1.56	571126040	75322	55.92	7710	7750	7510	10020	5400	7710	7581.55	0.68	0	-7943	8170	7940	7720	7490	7270	8055	7605	60	2310	500	4930	10	1	12000000	911	110.00	4.98	12	0.63	69.00	1523.00	13660	20230324	-44.44	6060	20231113	25.25	9320	-18.56	20240215	6890	10.16	20240201	13660	-44.44	20230324	6060	25.25	20231113	3.53	N	115500	500	60 억		81035	N	N	0	N	00	N
60	20240320	140808	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7580	-130	5	-1.69	416108340	54923	40.77	7710	7710	7510	10020	5400	7710	7574.90	0.68	0	-6621	8170	7940	7720	7490	7270	8055	7605	60	2310	500	4930	10	1	12000000	910	109.86	4.98	12	0.46	69.00	1523.00	13660	20230324	-44.51	6060	20231113	25.08	9320	-18.67	20240215	6890	10.01	20240201	13660	-44.51	20230324	6060	25.08	20231113	3.53	N	115500	500	60 억		81035	N	N	0	N	00	N
61	20240320	130807	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7590	-120	5	-1.56	368933790	48698	36.15	7710	7710	7510	10020	5400	7710	7574.47	0.68	0	-6091	8170	7940	7720	7490	7270	8055	7605	60	2310	500	4930	10	1	12000000	911	110.00	4.98	12	0.41	69.00	1523.00	13660	20230324	-44.44	6060	20231113	25.25	9320	-18.56	20240215	6890	10.16	20240201	13660	-44.44	20230324	6060	25.25	20231113	3.53	N	115500	500	60 억		81035	N	N	0	N	00	N
62	20240320	120801	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7610	-100	5	-1.30	337125080	44508	33.04	7710	7710	7510	10020	5400	7710	7572.84	0.68	0	-6487	8170	7940	7720	7490	7270	8055	7605	60	2310	500	4930	10	1	12000000	913	110.29	5.00	12	0.37	69.00	1523.00	13660	20230324	-44.29	6060	20231113	25.58	9320	-18.35	20240215	6890	10.45	20240201	13660	-44.29	20230324	6060	25.58	20231113	3.53	N	115500	500	60 억		81035	N	N	0	N	00	N
63	20240320	110803	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7590	-120	5	-1.56	311525930	41131	30.54	7710	7710	7510	10020	5400	7710	7572.21	0.68	0	-7054	8170	7940	7720	7490	7270	8055	7605	60	2310	500	4930	10	1	12000000	911	110.00	4.98	12	0.34	69.00	1523.00	13660	20230324	-44.44	6060	20231113	25.25	9320	-18.56	20240215	6890	10.16	20240201	13660	-44.44	20230324	6060	25.25	20231113	3.53	N	115500	500	60 억		81035	N	N	0	N	00	N
64	20240320	100758	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7530	-180	5	-2.33	265954070	35104	26.06	7710	7710	7510	10020	5400	7710	7574.12	0.68	0	-6541	8170	7940	7720	7490	7270	8055	7605	60	2310	500	4930	10	1	12000000	904	109.13	4.94	12	0.29	69.00	1523.00	13660	20230324	-44.88	6060	20231113	24.26	9320	-19.21	20240215	6890	9.29	20240201	13660	-44.88	20230324	6060	24.26	20231113	3.53	N	115500	500	60 억		81035	N	N	0	N	00	N
65	20240320	090801	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7610	-100	5	-1.30	113667530	14949	11.10	7710	7710	7550	10020	5400	7710	7599.76	0.68	0	923	8170	7940	7720	7490	7270	8055	7605	60	2310	500	4930	10	1	12000000	913	110.29	5.00	12	0.12	69.00	1523.00	13660	20230324	-44.29	6060	20231113	25.58	9320	-18.35	20240215	6890	10.45	20240201	13660	-44.29	20230324	6060	25.58	20231113	3.53	N	115500	500	60 억		81035	N	N	0	N	00	N
66	20240319	160752	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7710	100	2	1.31	933307820	121259	228.36	7610	7950	7500	9890	5330	7610	7696.81	0.70	0	-2180	7823	7716	7633	7526	7443	7675	7485	60	2280	500	4870	10	1	12000000	925	111.74	5.06	12	1.01	69.00	1523.00	13660	20230324	-43.56	6060	20231113	27.23	9320	-17.27	20240215	6890	11.90	20240201	13660	-43.56	20230324	6060	27.23	20231113	3.60	N	115500	500	60 억		83644	N	N	0	N	00	N
67	20240319	150802	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7760	150	2	1.97	503489680	66190	124.65	7610	7790	7500	9890	5330	7610	7606.73	0.70	0	4849	7823	7716	7633	7526	7443	7675	7485	60	2280	500	4870	10	1	12000000	931	112.46	5.10	12	0.55	69.00	1523.00	13660	20230324	-43.19	6060	20231113	28.05	9320	-16.74	20240215	6890	12.63	20240201	13660	-43.19	20230324	6060	28.05	20231113	3.60	N	115500	500	60 억		83644	N	N	0	N	00	N
68	20240319	140802	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7520	-90	5	-1.18	243237530	32166	60.58	7610	7700	7510	9890	5330	7610	7561.95	0.70	0	-10711	7823	7716	7633	7526	7443	7675	7485	60	2280	500	4870	10	1	12000000	902	108.99	4.94	12	0.27	69.00	1523.00	13660	20230324	-44.95	6060	20231113	24.09	9320	-19.31	20240215	6890	9.14	20240201	13660	-44.95	20230324	6060	24.09	20231113	3.60	N	115500	500	60 억		83644	N	N	0	N	00	N
69	20240319	130731	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7570	-40	5	-0.53	225457720	29809	56.14	7610	7700	7510	9890	5330	7610	7563.41	0.70	0	-10157	7823	7716	7633	7526	7443	7675	7485	60	2280	500	4870	10	1	12000000	908	109.71	4.97	12	0.25	69.00	1523.00	13660	20230324	-44.58	6060	20231113	24.92	9320	-18.78	20240215	6890	9.87	20240201	13660	-44.58	20230324	6060	24.92	20231113	3.60	N	115500	500	60 억		83644	N	N	0	N	00	N
70	20240319	120756	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7560	-50	5	-0.66	168805990	22282	41.96	7610	7700	7520	9890	5330	7610	7575.89	0.70	0	-5313	7823	7716	7633	7526	7443	7675	7485	60	2280	500	4870	10	1	12000000	907	109.57	4.96	12	0.19	69.00	1523.00	13660	20230324	-44.66	6060	20231113	24.75	9320	-18.88	20240215	6890	9.72	20240201	13660	-44.66	20230324	6060	24.75	20231113	3.60	N	115500	500	60 억		83644	N	N	0	N	00	N
71	20240319	110757	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7620	10	2	0.13	108024710	14229	26.80	7610	7700	7530	9890	5330	7610	7591.87	0.70	0	-3252	7823	7716	7633	7526	7443	7675	7485	60	2280	500	4870	10	1	12000000	914	110.43	5.00	12	0.12	69.00	1523.00	13660	20230324	-44.22	6060	20231113	25.74	9320	-18.24	20240215	6890	10.60	20240201	13660	-44.22	20230324	6060	25.74	20231113	3.60	N	115500	500	60 억		83644	N	N	0	N	00	N
72	20240319	100800	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7660	50	2	0.66	80878310	10643	20.04	7610	7700	7530	9890	5330	7610	7599.20	0.70	0	-3107	7823	7716	7633	7526	7443	7675	7485	60	2280	500	4870	10	1	12000000	919	111.01	5.03	12	0.09	69.00	1523.00	13660	20230324	-43.92	6060	20231113	26.40	9320	-17.81	20240215	6890	11.18	20240201	13660	-43.92	20230324	6060	26.40	20231113	3.60	N	115500	500	60 억		83644	N	N	0	N	00	N
73	20240319	090800	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7670	60	2	0.79	18489010	2426	4.57	7610	7700	7610	9890	5330	7610	7621.19	0.70	0	-807	7823	7716	7633	7526	7443	7675	7485	60	2280	500	4870	10	1	12000000	920	111.16	5.04	12	0.02	69.00	1523.00	13660	20230324	-43.85	6060	20231113	26.57	9320	-17.70	20240215	6890	11.32	20240201	13660	-43.85	20230324	6060	26.57	20231113	3.60	N	115500	500	60 억		83644	N	N	0	N	00	N
74	20240318	160755	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7610	10	2	0.13	395781340	51931	81.68	7730	7740	7550	9880	5320	7600	7621.30	0.64	0	6707	7960	7780	7680	7500	7400	7730	7450	60	2280	500	4860	10	1	12000000	913	110.29	5.00	12	0.43	69.00	1523.00	13660	20230324	-44.29	6060	20231113	25.58	9320	-18.35	20240215	6890	10.45	20240201	13660	-44.29	20230324	6060	25.58	20231113	3.59	N	115500	500	60 억		76937	N	N	0	N	00	N
75	20240318	150755	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7620	20	2	0.26	380915040	49980	78.61	7730	7740	7550	9880	5320	7600	7621.35	0.64	0	7210	7960	7780	7680	7500	7400	7730	7450	60	2280	500	4860	10	1	12000000	914	110.43	5.00	12	0.42	69.00	1523.00	13660	20230324	-44.22	6060	20231113	25.74	9320	-18.24	20240215	6890	10.60	20240201	13660	-44.22	20230324	6060	25.74	20231113	3.59	N	115500	500	60 억		76937	N	N	0	N	00	N
76	20240318	140756	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7630	30	2	0.39	329868960	43259	68.04	7730	7740	7550	9880	5320	7600	7625.44	0.64	0	7554	7960	7780	7680	7500	7400	7730	7450	60	2280	500	4860	10	1	12000000	916	110.58	5.01	12	0.36	69.00	1523.00	13660	20230324	-44.14	6060	20231113	25.91	9320	-18.13	20240215	6890	10.74	20240201	13660	-44.14	20230324	6060	25.91	20231113	3.59	N	115500	500	60 억		76937	N	N	0	N	00	N
77	20240318	130755	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7600	0	3	0.00	208789020	27322	42.97	7730	7740	7550	9880	5320	7600	7641.79	0.64	0	-3582	7960	7780	7680	7500	7400	7730	7450	60	2280	500	4860	10	1	12000000	912	110.14	4.99	12	0.23	69.00	1523.00	13660	20230324	-44.36	6060	20231113	25.41	9320	-18.45	20240215	6890	10.30	20240201	13660	-44.36	20230324	6060	25.41	20231113	3.59	N	115500	500	60 억		76937	N	N	0	N	00	N
78	20240318	120749	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7660	60	2	0.79	150695310	19670	30.94	7730	7740	7600	9880	5320	7600	7661.18	0.64	0	-382	7960	7780	7680	7500	7400	7730	7450	60	2280	500	4860	10	1	12000000	919	111.01	5.03	12	0.16	69.00	1523.00	13660	20230324	-43.92	6060	20231113	26.40	9320	-17.81	20240215	6890	11.18	20240201	13660	-43.92	20230324	6060	26.40	20231113	3.59	N	115500	500	60 억		76937	N	N	0	N	00	N
79	20240318	110757	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7690	90	2	1.18	104872370	13694	21.54	7730	7740	7600	9880	5320	7600	7658.28	0.64	0	471	7960	7780	7680	7500	7400	7730	7450	60	2280	500	4860	10	1	12000000	923	111.45	5.05	12	0.11	69.00	1523.00	13660	20230324	-43.70	6060	20231113	26.90	9320	-17.49	20240215	6890	11.61	20240201	13660	-43.70	20230324	6060	26.90	20231113	3.59	N	115500	500	60 억		76937	N	N	0	N	00	N
80	20240318	100754	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7700	100	2	1.32	93326650	12186	19.17	7730	7740	7600	9880	5320	7600	7658.52	0.64	0	811	7960	7780	7680	7500	7400	7730	7450	60	2280	500	4860	10	1	12000000	924	111.59	5.06	12	0.10	69.00	1523.00	13660	20230324	-43.63	6060	20231113	27.06	9320	-17.38	20240215	6890	11.76	20240201	13660	-43.63	20230324	6060	27.06	20231113	3.59	N	115500	500	60 억		76937	N	N	0	N	00	N
81	20240318	090754	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7740	140	2	1.84	15147230	1963	3.09	7730	7740	7670	9880	5320	7600	7716.43	0.64	0	-424	7960	7780	7680	7500	7400	7730	7450	60	2280	500	4860	10	1	12000000	929	112.17	5.08	12	0.02	69.00	1523.00	13660	20230324	-43.34	6060	20231113	27.72	9320	-16.95	20240215	6890	12.34	20240201	13660	-43.34	20230324	6060	27.72	20231113	3.59	N	115500	500	60 억		76937	N	N	0	N	00	N
82	20240315	160746	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7600	-160	5	-2.06	460129270	59626	94.99	7630	7860	7580	10080	5440	7760	7716.93	0.67	0	-3935	8086	7922	7776	7612	7466	7850	7540	60	2320	500	4960	10	1	12000000	912	110.14	4.99	12	0.50	69.00	1523.00	13660	20230324	-44.36	6060	20231113	25.41	9320	-18.45	20240215	6890	10.30	20240201	13660	-44.36	20230324	6060	25.41	20231113	3.55	N	115500	500	60 억		80872	N	N	0	N	00	N
83	20240315	150720	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7630	-130	5	-1.68	442144790	57264	91.23	7630	7860	7580	10080	5440	7760	7721.16	0.67	0	-3491	8086	7922	7776	7612	7466	7850	7540	60	2320	500	4960	10	1	12000000	916	110.58	5.01	12	0.48	69.00	1523.00	13660	20230324	-44.14	6060	20231113	25.91	9320	-18.13	20240215	6890	10.74	20240201	13660	-44.14	20230324	6060	25.91	20231113	3.55	N	115500	500	60 억		80872	N	N	0	N	00	N
84	20240315	140707	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7710	-50	5	-0.64	329883680	42526	67.75	7630	7860	7630	10080	5440	7760	7757.22	0.67	0	-3013	8086	7922	7776	7612	7466	7850	7540	60	2320	500	4960	10	1	12000000	925	111.74	5.06	12	0.35	69.00	1523.00	13660	20230324	-43.56	6060	20231113	27.23	9320	-17.27	20240215	6890	11.90	20240201	13660	-43.56	20230324	6060	27.23	20231113	3.55	N	115500	500	60 억		80872	N	N	0	N	00	N
85	20240315	130748	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7740	-20	5	-0.26	314025510	40466	64.47	7630	7860	7630	10080	5440	7760	7760.23	0.67	0	-3118	8086	7922	7776	7612	7466	7850	7540	60	2320	500	4960	10	1	12000000	929	112.17	5.08	12	0.34	69.00	1523.00	13660	20230324	-43.34	6060	20231113	27.72	9320	-16.95	20240215	6890	12.34	20240201	13660	-43.34	20230324	6060	27.72	20231113	3.55	N	115500	500	60 억		80872	N	N	0	N	00	N
86	20240315	120747	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7730	-30	5	-0.39	256136880	32970	52.53	7630	7860	7630	10080	5440	7760	7768.79	0.67	0	387	8086	7922	7776	7612	7466	7850	7540	60	2320	500	4960	10	1	12000000	928	112.03	5.08	12	0.27	69.00	1523.00	13660	20230324	-43.41	6060	20231113	27.56	9320	-17.06	20240215	6890	12.19	20240201	13660	-43.41	20230324	6060	27.56	20231113	3.55	N	115500	500	60 억		80872	N	N	0	N	00	N
87	20240315	110744	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7760	0	3	0.00	225829930	29053	46.28	7630	7860	7630	10080	5440	7760	7773.03	0.67	0	3084	8086	7922	7776	7612	7466	7850	7540	60	2320	500	4960	10	1	12000000	931	112.46	5.10	12	0.24	69.00	1523.00	13660	20230324	-43.19	6060	20231113	28.05	9320	-16.74	20240215	6890	12.63	20240201	13660	-43.19	20230324	6060	28.05	20231113	3.55	N	115500	500	60 억		80872	N	N	0	N	00	N
88	20240315	100746	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7790	30	2	0.39	175224090	22578	35.97	7630	7840	7630	10080	5440	7760	7760.83	0.67	0	2355	8086	7922	7776	7612	7466	7850	7540	60	2320	500	4960	10	1	12000000	935	112.90	5.11	12	0.19	69.00	1523.00	13660	20230324	-42.97	6060	20231113	28.55	9320	-16.42	20240215	6890	13.06	20240201	13660	-42.97	20230324	6060	28.55	20231113	3.55	N	115500	500	60 억		80872	N	N	0	N	00	N
89	20240315	090751	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7660	-100	5	-1.29	18469250	2409	3.84	7630	7740	7630	10080	5440	7760	7666.65	0.67	0	275	8086	7922	7776	7612	7466	7850	7540	60	2320	500	4960	10	1	12000000	919	111.01	5.03	12	0.02	69.00	1523.00	13660	20230324	-43.92	6060	20231113	26.40	9320	-17.81	20240215	6890	11.18	20240201	13660	-43.92	20230324	6060	26.40	20231113	3.55	N	115500	500	60 억		80872	N	N	0	N	00	N
90	20240314	160739	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7760	-90	5	-1.15	481679820	62368	130.01	7800	7940	7630	10200	5500	7850	7723.16	0.67	0	-166	8030	7940	7850	7760	7670	7985	7805	60	2350	500	5020	10	1	12000000	931	112.46	5.10	12	0.52	69.00	1523.00	13660	20230324	-43.19	6060	20231113	28.05	9320	-16.74	20240215	6890	12.63	20240201	13660	-43.19	20230324	6060	28.05	20231113	3.63	N	115500	500	60 억		80773	N	N	0	N	00	N
91	20240314	150743	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7770	-80	5	-1.02	464708310	60182	125.45	7800	7940	7630	10200	5500	7850	7721.71	0.67	0	-988	8030	7940	7850	7760	7670	7985	7805	60	2350	500	5020	10	1	12000000	932	112.61	5.10	12	0.50	69.00	1523.00	13660	20230324	-43.12	6060	20231113	28.22	9320	-16.63	20240215	6890	12.77	20240201	13660	-43.12	20230324	6060	28.22	20231113	3.63	N	115500	500	60 억		80773	N	N	0	N	00	N
92	20240314	140741	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7780	-70	5	-0.89	428564040	55512	115.72	7800	7940	7630	10200	5500	7850	7720.20	0.67	0	-2644	8030	7940	7850	7760	7670	7985	7805	60	2350	500	5020	10	1	12000000	934	112.75	5.11	12	0.46	69.00	1523.00	13660	20230324	-43.05	6060	20231113	28.38	9320	-16.52	20240215	6890	12.92	20240201	13660	-43.05	20230324	6060	28.38	20231113	3.63	N	115500	500	60 억		80773	N	N	0	N	00	N
93	20240314	130739	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7760	-90	5	-1.15	362789270	47004	97.98	7800	7940	7630	10200	5500	7850	7718.26	0.67	0	-7337	8030	7940	7850	7760	7670	7985	7805	60	2350	500	5020	10	1	12000000	931	112.46	5.10	12	0.39	69.00	1523.00	13660	20230324	-43.19	6060	20231113	28.05	9320	-16.74	20240215	6890	12.63	20240201	13660	-43.19	20230324	6060	28.05	20231113	3.63	N	115500	500	60 억		80773	N	N	0	N	00	N
94	20240314	120739	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7730	-120	5	-1.53	322570530	41808	87.15	7800	7940	7630	10200	5500	7850	7715.52	0.67	0	-9635	8030	7940	7850	7760	7670	7985	7805	60	2350	500	5020	10	1	12000000	928	112.03	5.08	12	0.35	69.00	1523.00	13660	20230324	-43.41	6060	20231113	27.56	9320	-17.06	20240215	6890	12.19	20240201	13660	-43.41	20230324	6060	27.56	20231113	3.63	N	115500	500	60 억		80773	N	N	0	N	00	N
95	20240314	110741	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7690	-160	5	-2.04	290353060	37630	78.44	7800	7940	7630	10200	5500	7850	7715.99	0.67	0	-8921	8030	7940	7850	7760	7670	7985	7805	60	2350	500	5020	10	1	12000000	923	111.45	5.05	12	0.31	69.00	1523.00	13660	20230324	-43.70	6060	20231113	26.90	9320	-17.49	20240215	6890	11.61	20240201	13660	-43.70	20230324	6060	26.90	20231113	3.63	N	115500	500	60 억		80773	N	N	0	N	00	N
96	20240314	100746	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7750	-100	5	-1.27	159462020	20578	42.90	7800	7940	7710	10200	5500	7850	7749.14	0.67	0	-7085	8030	7940	7850	7760	7670	7985	7805	60	2350	500	5020	10	1	12000000	930	112.32	5.09	12	0.17	69.00	1523.00	13660	20230324	-43.27	6060	20231113	27.89	9320	-16.85	20240215	6890	12.48	20240201	13660	-43.27	20230324	6060	27.89	20231113	3.63	N	115500	500	60 억		80773	N	N	0	N	00	N
97	20240314	090743	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7900	50	2	0.64	6019390	771	1.61	7800	7940	7800	10200	5500	7850	7807.14	0.67	0	-135	8030	7940	7850	7760	7670	7985	7805	60	2350	500	5020	10	1	12000000	948	114.49	5.19	12	0.01	69.00	1523.00	13660	20230324	-42.17	6060	20231113	30.36	9320	-15.24	20240215	6890	14.66	20240201	13660	-42.17	20230324	6060	30.36	20231113	3.63	N	115500	500	60 억		80773	N	N	0	N	00	N
98	20240313	160732	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7850	40	2	0.51	375306390	47766	64.12	7800	7940	7760	10150	5470	7810	7857.27	0.66	0	1191	8116	7962	7836	7682	7556	8040	7760	60	2340	500	4990	10	1	12000000	942	113.77	5.15	12	0.40	69.00	1523.00	13660	20230324	-42.53	6060	20231113	29.54	9320	-15.77	20240215	6890	13.93	20240201	13660	-42.53	20230324	6060	29.54	20231113	3.62	N	115500	500	60 억		79583	N	N	0	N	00	N
99	20240313	150733	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7890	80	2	1.02	344561890	43852	58.87	7800	7940	7760	10150	5470	7810	7857.39	0.66	0	428	8116	7962	7836	7682	7556	8040	7760	60	2340	500	4990	10	1	12000000	947	114.35	5.18	12	0.37	69.00	1523.00	13660	20230324	-42.24	6060	20231113	30.20	9320	-15.34	20240215	6890	14.51	20240201	13660	-42.24	20230324	6060	30.20	20231113	3.62	N	115500	500	60 억		79583	N	N	0	N	00	N
100	20240313	140738	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7840	30	2	0.38	315077560	40093	53.82	7800	7940	7760	10150	5470	7810	7858.67	0.66	0	-794	8116	7962	7836	7682	7556	8040	7760	60	2340	500	4990	10	1	12000000	941	113.62	5.15	12	0.33	69.00	1523.00	13660	20230324	-42.61	6060	20231113	29.37	9320	-15.88	20240215	6890	13.79	20240201	13660	-42.61	20230324	6060	29.37	20231113	3.62	N	115500	500	60 억		79583	N	N	0	N	00	N
101	20240313	130740	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7920	110	2	1.41	239525540	30429	40.85	7800	7940	7790	10150	5470	7810	7871.63	0.66	0	4476	8116	7962	7836	7682	7556	8040	7760	60	2340	500	4990	10	1	12000000	950	114.78	5.20	12	0.25	69.00	1523.00	13660	20230324	-42.02	6060	20231113	30.69	9320	-15.02	20240215	6890	14.95	20240201	13660	-42.02	20230324	6060	30.69	20231113	3.62	N	115500	500	60 억		79583	N	N	0	N	00	N
102	20240313	120735	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7880	70	2	0.90	217510340	27637	37.10	7800	7940	7790	10150	5470	7810	7870.27	0.66	0	5283	8116	7962	7836	7682	7556	8040	7760	60	2340	500	4990	10	1	12000000	946	114.20	5.17	12	0.23	69.00	1523.00	13660	20230324	-42.31	6060	20231113	30.03	9320	-15.45	20240215	6890	14.37	20240201	13660	-42.31	20230324	6060	30.03	20231113	3.62	N	115500	500	60 억		79583	N	N	0	N	00	N
103	20240313	110733	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7940	130	2	1.66	162729780	20694	27.78	7800	7940	7790	10150	5470	7810	7863.64	0.66	0	5439	8116	7962	7836	7682	7556	8040	7760	60	2340	500	4990	10	1	12000000	953	115.07	5.21	12	0.17	69.00	1523.00	13660	20230324	-41.87	6060	20231113	31.02	9320	-14.81	20240215	6890	15.24	20240201	13660	-41.87	20230324	6060	31.02	20231113	3.62	N	115500	500	60 억		79583	N	N	0	N	00	N
104	20240313	100731	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7840	30	2	0.38	88931420	11358	15.25	7800	7930	7790	10150	5470	7810	7829.86	0.66	0	-340	8116	7962	7836	7682	7556	8040	7760	60	2340	500	4990	10	1	12000000	941	113.62	5.15	12	0.09	69.00	1523.00	13660	20230324	-42.61	6060	20231113	29.37	9320	-15.88	20240215	6890	13.79	20240201	13660	-42.61	20230324	6060	29.37	20231113	3.62	N	115500	500	60 억		79583	N	N	0	N	00	N
105	20240313	090736	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7880	70	2	0.90	12105170	1547	2.08	7800	7930	7800	10150	5470	7810	7824.99	0.66	0	107	8116	7962	7836	7682	7556	8040	7760	60	2340	500	4990	10	1	12000000	946	114.20	5.17	12	0.01	69.00	1523.00	13660	20230324	-42.31	6060	20231113	30.03	9320	-15.45	20240215	6890	14.37	20240201	13660	-42.31	20230324	6060	30.03	20231113	3.62	N	115500	500	60 억		79583	N	N	0	N	00	N
106	20240312	160724	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7810	50	2	0.64	577756480	73779	40.77	7710	7990	7710	10080	5440	7760	7830.95	0.58	0	9276	8406	8082	7806	7482	7206	7945	7345	60	2320	500	4960	10	1	12000000	937	113.19	5.13	12	0.61	69.00	1523.00	13660	20230324	-42.83	6060	20231113	28.88	9320	-16.20	20240215	6890	13.35	20240201	13660	-42.83	20230324	6060	28.88	20231113	3.59	N	115500	500	60 억		70045	N	N	0	N	00	N
107	20240312	150724	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7780	20	2	0.26	559018470	71379	39.44	7710	7990	7710	10080	5440	7760	7831.69	0.58	0	8705	8406	8082	7806	7482	7206	7945	7345	60	2320	500	4960	10	1	12000000	934	112.75	5.11	12	0.59	69.00	1523.00	13660	20230324	-43.05	6060	20231113	28.38	9320	-16.52	20240215	6890	12.92	20240201	13660	-43.05	20230324	6060	28.38	20231113	3.59	N	115500	500	60 억		70045	N	N	0	N	00	N
108	20240312	140718	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7800	40	2	0.52	504772440	64390	35.58	7710	7990	7710	10080	5440	7760	7839.30	0.58	0	6072	8406	8082	7806	7482	7206	7945	7345	60	2320	500	4960	10	1	12000000	936	113.04	5.12	12	0.54	69.00	1523.00	13660	20230324	-42.90	6060	20231113	28.71	9320	-16.31	20240215	6890	13.21	20240201	13660	-42.90	20230324	6060	28.71	20231113	3.59	N	115500	500	60 억		70045	N	N	0	N	00	N
109	20240312	130650	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7790	30	2	0.39	424456820	54023	29.85	7710	7990	7710	10080	5440	7760	7856.96	0.58	0	4310	8406	8082	7806	7482	7206	7945	7345	60	2320	500	4960	10	1	12000000	935	112.90	5.11	12	0.45	69.00	1523.00	13660	20230324	-42.97	6060	20231113	28.55	9320	-16.42	20240215	6890	13.06	20240201	13660	-42.97	20230324	6060	28.55	20231113	3.59	N	115500	500	60 억		70045	N	N	0	N	00	N
110	20240312	120727	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7880	120	2	1.55	384749660	48917	27.03	7710	7990	7710	10080	5440	7760	7865.36	0.58	0	4614	8406	8082	7806	7482	7206	7945	7345	60	2320	500	4960	10	1	12000000	946	114.20	5.17	12	0.41	69.00	1523.00	13660	20230324	-42.31	6060	20231113	30.03	9320	-15.45	20240215	6890	14.37	20240201	13660	-42.31	20230324	6060	30.03	20231113	3.59	N	115500	500	60 억		70045	N	N	0	N	00	N
111	20240312	110725	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7920	160	2	2.06	359961270	45766	25.29	7710	7990	7710	10080	5440	7760	7865.26	0.58	0	6529	8406	8082	7806	7482	7206	7945	7345	60	2320	500	4960	10	1	12000000	950	114.78	5.20	12	0.38	69.00	1523.00	13660	20230324	-42.02	6060	20231113	30.69	9320	-15.02	20240215	6890	14.95	20240201	13660	-42.02	20230324	6060	30.69	20231113	3.59	N	115500	500	60 억		70045	N	N	0	N	00	N
112	20240312	100725	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7860	100	2	1.29	213202090	27194	15.03	7710	7930	7710	10080	5440	7760	7840.04	0.58	0	46	8406	8082	7806	7482	7206	7945	7345	60	2320	500	4960	10	1	12000000	943	113.91	5.16	12	0.23	69.00	1523.00	13660	20230324	-42.46	6060	20231113	29.70	9320	-15.67	20240215	6890	14.08	20240201	13660	-42.46	20230324	6060	29.70	20231113	3.59	N	115500	500	60 억		70045	N	N	0	N	00	N
113	20240312	090724	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7820	60	2	0.77	45767730	5902	3.26	7710	7820	7710	10080	5440	7760	7754.61	0.58	0	477	8406	8082	7806	7482	7206	7945	7345	60	2320	500	4960	10	1	12000000	938	113.33	5.13	12	0.05	69.00	1523.00	13660	20230324	-42.75	6060	20231113	29.04	9320	-16.09	20240215	6890	13.50	20240201	13660	-42.75	20230324	6060	29.04	20231113	3.59	N	115500	500	60 억		70045	N	N	0	N	00	N
114	20240311	160723	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7760	-450	5	-5.48	1412894720	179950	144.31	8090	8130	7530	10670	5750	8210	7851.57	0.76	0	-21155	8450	8330	8220	8100	7990	8275	8045	60	2460	500	5250	10	1	12000000	931	112.46	5.10	12	1.50	69.00	1523.00	13660	20230324	-43.19	6060	20231113	28.05	9320	-16.74	20240215	6890	12.63	20240201	13660	-43.19	20230324	6060	28.05	20231113	3.60	N	115500	500	60 억		91286	N	N	0	N	00	N
115	20240311	150722	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7820	-390	5	-4.75	1341425720	170750	136.93	8090	8130	7530	10670	5750	8210	7856.05	0.76	0	-23775	8450	8330	8220	8100	7990	8275	8045	60	2460	500	5250	10	1	12000000	938	113.33	5.13	12	1.42	69.00	1523.00	13660	20230324	-42.75	6060	20231113	29.04	9320	-16.09	20240215	6890	13.50	20240201	13660	-42.75	20230324	6060	29.04	20231113	3.60	N	115500	500	60 억		91286	N	N	0	N	00	N
116	20240311	140720	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7740	-470	5	-5.72	1205834350	153306	122.94	8090	8130	7530	10670	5750	8210	7865.50	0.76	0	-17505	8450	8330	8220	8100	7990	8275	8045	60	2460	500	5250	10	1	12000000	929	112.17	5.08	12	1.28	69.00	1523.00	13660	20230324	-43.34	6060	20231113	27.72	9320	-16.95	20240215	6890	12.34	20240201	13660	-43.34	20230324	6060	27.72	20231113	3.60	N	115500	500	60 억		91286	N	N	0	N	00	N
117	20240311	130721	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7800	-410	5	-4.99	1004803060	127329	102.11	8090	8130	7530	10670	5750	8210	7891.35	0.76	0	-6461	8450	8330	8220	8100	7990	8275	8045	60	2460	500	5250	10	1	12000000	936	113.04	5.12	12	1.06	69.00	1523.00	13660	20230324	-42.90	6060	20231113	28.71	9320	-16.31	20240215	6890	13.21	20240201	13660	-42.90	20230324	6060	28.71	20231113	3.60	N	115500	500	60 억		91286	N	N	0	N	00	N
118	20240311	120722	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7800	-410	5	-4.99	909996230	115151	92.34	8090	8130	7530	10670	5750	8210	7902.59	0.76	0	-5747	8450	8330	8220	8100	7990	8275	8045	60	2460	500	5250	10	1	12000000	936	113.04	5.12	12	0.96	69.00	1523.00	13660	20230324	-42.90	6060	20231113	28.71	9320	-16.31	20240215	6890	13.21	20240201	13660	-42.90	20230324	6060	28.71	20231113	3.60	N	115500	500	60 억		91286	N	N	0	N	00	N
119	20240311	110718	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7850	-360	5	-4.38	757869600	95662	76.71	8090	8130	7530	10670	5750	8210	7922.32	0.76	0	-1721	8450	8330	8220	8100	7990	8275	8045	60	2460	500	5250	10	1	12000000	942	113.77	5.15	12	0.80	69.00	1523.00	13660	20230324	-42.53	6060	20231113	29.54	9320	-15.77	20240215	6890	13.93	20240201	13660	-42.53	20230324	6060	29.54	20231113	3.60	N	115500	500	60 억		91286	N	N	0	N	00	N
120	20240311	100710	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7930	-280	5	-3.41	568027470	71516	57.35	8090	8130	7530	10670	5750	8210	7942.60	0.76	0	-1658	8450	8330	8220	8100	7990	8275	8045	60	2460	500	5250	10	1	12000000	952	114.93	5.21	12	0.60	69.00	1523.00	13660	20230324	-41.95	6060	20231113	30.86	9320	-14.91	20240215	6890	15.09	20240201	13660	-41.95	20230324	6060	30.86	20231113	3.60	N	115500	500	60 억		91286	N	N	0	N	00	N
121	20240311	090714	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7980	-230	5	-2.80	331669350	41661	33.41	8090	8130	7530	10670	5750	8210	7961.05	0.76	0	-1017	8450	8330	8220	8100	7990	8275	8045	60	2460	500	5250	10	1	12000000	958	115.65	5.24	12	0.35	69.00	1523.00	13660	20230324	-41.58	6060	20231113	31.68	9320	-14.38	20240215	6890	15.82	20240201	13660	-41.58	20230324	6060	31.68	20231113	3.60	N	115500	500	60 억		91286	N	N	0	N	00	N
122	20240308	160719	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8210	-20	5	-0.24	1013802710	123162	103.86	8230	8340	8110	10690	5770	8230	8231.58	0.78	0	-2661	8516	8372	8236	8092	7956	8305	8025	60	2460	500	5260	10	1	12000000	985	118.99	5.39	12	1.03	69.00	1523.00	13660	20230324	-39.90	5650	20230303	45.31	9320	-11.91	20240215	6890	19.16	20240201	13660	-39.90	20230324	6060	35.48	20231113	3.93	N	115500	500	60 억		93946	N	N	0	N	00	N
123	20240308	150716	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8260	30	2	0.36	943663420	114641	96.67	8230	8340	8110	10690	5770	8230	8231.47	0.78	0	-622	8516	8372	8236	8092	7956	8305	8025	60	2460	500	5260	10	1	12000000	991	119.71	5.42	12	0.96	69.00	1523.00	13660	20230324	-39.53	5650	20230303	46.19	9320	-11.37	20240215	6890	19.88	20240201	13660	-39.53	20230324	6060	36.30	20231113	3.93	N	115500	500	60 억		93946	N	N	0	N	00	N
124	20240308	140714	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8320	90	2	1.09	836473070	101649	85.72	8230	8340	8110	10690	5770	8230	8229.03	0.78	0	-666	8516	8372	8236	8092	7956	8305	8025	60	2460	500	5260	10	1	12000000	998	120.58	5.46	12	0.85	69.00	1523.00	13660	20230324	-39.09	5650	20230303	47.26	9320	-10.73	20240215	6890	20.75	20240201	13660	-39.09	20230324	6060	37.29	20231113	3.93	N	115500	500	60 억		93946	N	N	0	N	00	N
125	20240308	130711	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8270	40	2	0.49	708893730	86226	72.71	8230	8340	8110	10690	5770	8230	8221.34	0.78	0	3840	8516	8372	8236	8092	7956	8305	8025	60	2460	500	5260	10	1	12000000	992	119.86	5.43	12	0.72	69.00	1523.00	13660	20230324	-39.46	5650	20230303	46.37	9320	-11.27	20240215	6890	20.03	20240201	13660	-39.46	20230324	6060	36.47	20231113	3.93	N	115500	500	60 억		93946	N	N	0	N	00	N
126	20240308	120712	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8250	20	2	0.24	603976660	73493	61.97	8230	8340	8110	10690	5770	8230	8218.15	0.78	0	10520	8516	8372	8236	8092	7956	8305	8025	60	2460	500	5260	10	1	12000000	990	119.57	5.42	12	0.61	69.00	1523.00	13660	20230324	-39.60	5650	20230303	46.02	9320	-11.48	20240215	6890	19.74	20240201	13660	-39.60	20230324	6060	36.14	20231113	3.93	N	115500	500	60 억		93946	N	N	0	N	00	N
127	20240308	110713	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8210	-20	5	-0.24	339884760	41527	35.02	8230	8310	8110	10690	5770	8230	8184.66	0.78	0	2355	8516	8372	8236	8092	7956	8305	8025	60	2460	500	5260	10	1	12000000	985	118.99	5.39	12	0.35	69.00	1523.00	13660	20230324	-39.90	5650	20230303	45.31	9320	-11.91	20240215	6890	19.16	20240201	13660	-39.90	20230324	6060	35.48	20231113	3.93	N	115500	500	60 억		93946	N	N	0	N	00	N
128	20240308	100708	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8230	0	3	0.00	286972150	35072	29.57	8230	8310	8110	10690	5770	8230	8182.36	0.78	0	2031	8516	8372	8236	8092	7956	8305	8025	60	2460	500	5260	10	1	12000000	988	119.28	5.40	12	0.29	69.00	1523.00	13660	20230324	-39.75	5650	20230303	45.66	9320	-11.70	20240215	6890	19.45	20240201	13660	-39.75	20230324	6060	35.81	20231113	3.93	N	115500	500	60 억		93946	N	N	0	N	00	N
129	20240308	090708	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8270	40	2	0.49	30054650	3637	3.07	8230	8310	8230	10690	5770	8230	8263.68	0.78	0	-693	8516	8372	8236	8092	7956	8305	8025	60	2460	500	5260	10	1	12000000	992	119.86	5.43	12	0.03	69.00	1523.00	13660	20230324	-39.46	5650	20230303	46.37	9320	-11.27	20240215	6890	20.03	20240201	13660	-39.46	20230324	6060	36.47	20231113	3.93	N	115500	500	60 억		93946	N	N	0	N	00	N
130	20240307	160710	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8230	-50	5	-0.60	952090480	115948	34.60	8280	8380	8100	10760	5800	8280	8211.35	0.99	0	-24934	8806	8542	8316	8052	7826	8675	8185	60	2480	500	5290	10	1	12000000	988	119.28	5.40	12	0.97	69.00	1523.00	13660	20230324	-39.75	5650	20230303	45.66	9320	-11.70	20240215	6890	19.45	20240201	13660	-39.75	20230324	6060	35.81	20231113	3.76	N	115500	500	60 억		118835	N	N	0	N	00	N
131	20240307	150651	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8230	-50	5	-0.60	887062760	108046	32.24	8280	8380	8100	10760	5800	8280	8210.05	0.99	0	-21976	8806	8542	8316	8052	7826	8675	8185	60	2480	500	5290	10	1	12000000	988	119.28	5.40	12	0.90	69.00	1523.00	13660	20230324	-39.75	5650	20230303	45.66	9320	-11.70	20240215	6890	19.45	20240201	13660	-39.75	20230324	6060	35.81	20231113	3.76	N	115500	500	60 억		118835	N	N	0	N	00	N
132	20240307	140659	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8250	-30	5	-0.36	758261710	92361	27.56	8280	8380	8100	10760	5800	8280	8209.76	0.99	0	-14680	8806	8542	8316	8052	7826	8675	8185	60	2480	500	5290	10	1	12000000	990	119.57	5.42	12	0.77	69.00	1523.00	13660	20230324	-39.60	5650	20230303	46.02	9320	-11.48	20240215	6890	19.74	20240201	13660	-39.60	20230324	6060	36.14	20231113	3.76	N	115500	500	60 억		118835	N	N	0	N	00	N
133	20240307	130701	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8220	-60	5	-0.72	658414580	80258	23.95	8280	8380	8100	10760	5800	8280	8203.73	0.99	0	-11166	8806	8542	8316	8052	7826	8675	8185	60	2480	500	5290	10	1	12000000	986	119.13	5.40	12	0.67	69.00	1523.00	13660	20230324	-39.82	5650	20230303	45.49	9320	-11.80	20240215	6890	19.30	20240201	13660	-39.82	20230324	6060	35.64	20231113	3.76	N	115500	500	60 억		118835	N	N	0	N	00	N
134	20240307	120704	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8190	-90	5	-1.09	579572550	70617	21.07	8280	8380	8100	10760	5800	8280	8207.27	0.99	0	-10055	8806	8542	8316	8052	7826	8675	8185	60	2480	500	5290	10	1	12000000	983	118.70	5.38	12	0.59	69.00	1523.00	13660	20230324	-40.04	5650	20230303	44.96	9320	-12.12	20240215	6890	18.87	20240201	13660	-40.04	20230324	6060	35.15	20231113	3.76	N	115500	500	60 억		118835	N	N	0	N	00	N
135	20240307	110710	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8300	20	2	0.24	503292840	61339	18.30	8280	8380	8100	10760	5800	8280	8205.10	0.99	0	-10091	8806	8542	8316	8052	7826	8675	8185	60	2480	500	5290	10	1	12000000	996	120.29	5.45	12	0.51	69.00	1523.00	13660	20230324	-39.24	5650	20230303	46.90	9320	-10.94	20240215	6890	20.46	20240201	13660	-39.24	20230324	6060	36.96	20231113	3.76	N	115500	500	60 억		118835	N	N	0	N	00	N
136	20240307	100704	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8250	-30	5	-0.36	419380700	51160	15.27	8280	8380	8100	10760	5800	8280	8197.43	0.99	0	-9256	8806	8542	8316	8052	7826	8675	8185	60	2480	500	5290	10	1	12000000	990	119.57	5.42	12	0.43	69.00	1523.00	13660	20230324	-39.60	5650	20230303	46.02	9320	-11.48	20240215	6890	19.74	20240201	13660	-39.60	20230324	6060	36.14	20231113	3.76	N	115500	500	60 억		118835	N	N	0	N	00	N
137	20240307	090706	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8350	70	2	0.85	44555710	5352	1.60	8280	8380	8280	10760	5800	8280	8325.06	0.99	0	-286	8806	8542	8316	8052	7826	8675	8185	60	2480	500	5290	10	1	12000000	1002	121.01	5.48	12	0.04	69.00	1523.00	13660	20230324	-38.87	5650	20230303	47.79	9320	-10.41	20240215	6890	21.19	20240201	13660	-38.87	20230324	6060	37.79	20231113	3.76	N	115500	500	60 억		118835	N	N	0	N	00	N
138	20240306	160701	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8280	190	2	2.35	2789455200	332525	212.25	8090	8580	8090	10510	5670	8090	8388.71	0.88	0	14414	8383	8236	8133	7986	7883	8185	7935	60	2420	500	5170	10	1	12000000	994	120.00	5.44	12	2.77	69.00	1523.00	13660	20230324	-39.39	5650	20230303	46.55	9320	-11.16	20240215	6890	20.17	20240201	13660	-39.39	20230324	6060	36.63	20231113	3.63	N	115500	500	60 억		105266	N	N	0	N	00	N
139	20240306	150701	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8310	220	2	2.72	2712865060	323297	206.36	8090	8580	8090	10510	5670	8090	8391.25	0.88	0	12892	8383	8236	8133	7986	7883	8185	7935	60	2420	500	5170	10	1	12000000	997	120.43	5.46	12	2.69	69.00	1523.00	13660	20230324	-39.17	5650	20230303	47.08	9320	-10.84	20240215	6890	20.61	20240201	13660	-39.17	20230324	6060	37.13	20231113	3.63	N	115500	500	60 억		105266	N	N	0	N	00	N
140	20240306	140705	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8330	240	2	2.97	2614783940	311533	198.86	8090	8580	8090	10510	5670	8090	8393.29	0.88	0	14397	8383	8236	8133	7986	7883	8185	7935	60	2420	500	5170	10	1	12000000	1000	120.72	5.47	12	2.60	69.00	1523.00	13660	20230324	-39.02	5650	20230303	47.43	9320	-10.62	20240215	6890	20.90	20240201	13660	-39.02	20230324	6060	37.46	20231113	3.63	N	115500	500	60 억		105266	N	N	0	N	00	N
141	20240306	130706	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8400	310	2	3.83	2350281330	279735	178.56	8090	8580	8090	10510	5670	8090	8401.82	0.88	0	22370	8383	8236	8133	7986	7883	8185	7935	60	2420	500	5170	10	1	12000000	1008	121.74	5.52	12	2.33	69.00	1523.00	13660	20230324	-38.51	5650	20230303	48.67	9320	-9.87	20240215	6890	21.92	20240201	13660	-38.51	20230324	6060	38.61	20231113	3.63	N	115500	500	60 억		105266	N	N	0	N	00	N
142	20240306	120704	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8390	300	2	3.71	2127735320	253243	161.65	8090	8580	8090	10510	5670	8090	8401.96	0.88	0	14525	8383	8236	8133	7986	7883	8185	7935	60	2420	500	5170	10	1	12000000	1007	121.59	5.51	12	2.11	69.00	1523.00	13660	20230324	-38.58	5650	20230303	48.50	9320	-9.98	20240215	6890	21.77	20240201	13660	-38.58	20230324	6060	38.45	20231113	3.63	N	115500	500	60 억		105266	N	N	0	N	00	N
143	20240306	110702	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8450	360	2	4.45	1949172280	232001	148.09	8090	8580	8090	10510	5670	8090	8401.58	0.88	0	18172	8383	8236	8133	7986	7883	8185	7935	60	2420	500	5170	10	1	12000000	1014	122.46	5.55	12	1.93	69.00	1523.00	13660	20230324	-38.14	5650	20230303	49.56	9320	-9.33	20240215	6890	22.64	20240201	13660	-38.14	20230324	6060	39.44	20231113	3.63	N	115500	500	60 억		105266	N	N	0	N	00	N
144	20240306	100649	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8380	290	2	3.58	1685962790	200762	128.15	8090	8580	8090	10510	5670	8090	8397.83	0.88	0	17921	8383	8236	8133	7986	7883	8185	7935	60	2420	500	5170	10	1	12000000	1006	121.45	5.50	12	1.67	69.00	1523.00	13660	20230324	-38.65	5650	20230303	48.32	9320	-10.09	20240215	6890	21.63	20240201	13660	-38.65	20230324	6060	38.28	20231113	3.63	N	115500	500	60 억		105266	N	N	0	N	00	N
145	20240306	090701	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8260	170	2	2.10	175081090	21344	13.62	8090	8260	8090	10510	5670	8090	8202.85	0.88	0	4919	8383	8236	8133	7986	7883	8185	7935	60	2420	500	5170	10	1	12000000	991	119.71	5.42	12	0.18	69.00	1523.00	13660	20230324	-39.53	5650	20230303	46.19	9320	-11.37	20240215	6890	19.88	20240201	13660	-39.53	20230324	6060	36.30	20231113	3.63	N	115500	500	60 억		105266	N	N	0	N	00	N
146	20240305	160657	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8090	-160	5	-1.94	1273318440	156007	83.27	8250	8280	8030	10720	5780	8250	8161.96	0.88	0	-134	8503	8376	8193	8066	7883	8440	8130	60	2470	500	5280	10	1	12000000	971	117.25	5.31	12	1.30	69.00	1523.00	13660	20230324	-40.78	5650	20230303	43.19	9320	-13.20	20240215	6890	17.42	20240201	13660	-40.78	20230324	6060	33.50	20231113	3.62	N	115500	500	60 억		105356	N	N	0	N	00	N
147	20240305	150657	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8100	-150	5	-1.82	1187926240	145455	77.64	8250	8280	8030	10720	5780	8250	8166.97	0.88	0	-1285	8503	8376	8193	8066	7883	8440	8130	60	2470	500	5280	10	1	12000000	972	117.39	5.32	12	1.21	69.00	1523.00	13660	20230324	-40.70	5650	20230303	43.36	9320	-13.09	20240215	6890	17.56	20240201	13660	-40.70	20230324	6060	33.66	20231113	3.62	N	115500	500	60 억		105356	N	N	0	N	00	N
148	20240305	140651	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8140	-110	5	-1.33	1116185330	136613	72.92	8250	8280	8030	10720	5780	8250	8170.42	0.88	0	193	8503	8376	8193	8066	7883	8440	8130	60	2470	500	5280	10	1	12000000	977	117.97	5.34	12	1.14	69.00	1523.00	13660	20230324	-40.41	5650	20230303	44.07	9320	-12.66	20240215	6890	18.14	20240201	13660	-40.41	20230324	6060	34.32	20231113	3.62	N	115500	500	60 억		105356	N	N	0	N	00	N
149	20240305	130650	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8240	-10	5	-0.12	943283140	115356	61.57	8250	8280	8030	10720	5780	8250	8177.15	0.88	0	718	8503	8376	8193	8066	7883	8440	8130	60	2470	500	5280	10	1	12000000	989	119.42	5.41	12	0.96	69.00	1523.00	13660	20230324	-39.68	5650	20230303	45.84	9320	-11.59	20240215	6890	19.59	20240201	13660	-39.68	20230324	6060	35.97	20231113	3.62	N	115500	500	60 억		105356	N	N	0	N	00	N
150	20240305	120651	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8230	-20	5	-0.24	855154120	104609	55.84	8250	8280	8030	10720	5780	8250	8174.77	0.88	0	214	8503	8376	8193	8066	7883	8440	8130	60	2470	500	5280	10	1	12000000	988	119.28	5.40	12	0.87	69.00	1523.00	13660	20230324	-39.75	5650	20230303	45.66	9320	-11.70	20240215	6890	19.45	20240201	13660	-39.75	20230324	6060	35.81	20231113	3.62	N	115500	500	60 억		105356	N	N	0	N	00	N
151	20240305	110653	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8240	-10	5	-0.12	757931430	92781	49.52	8250	8280	8030	10720	5780	8250	8169.04	0.88	0	-1188	8503	8376	8193	8066	7883	8440	8130	60	2470	500	5280	10	1	12000000	989	119.42	5.41	12	0.77	69.00	1523.00	13660	20230324	-39.68	5650	20230303	45.84	9320	-11.59	20240215	6890	19.59	20240201	13660	-39.68	20230324	6060	35.97	20231113	3.62	N	115500	500	60 억		105356	N	N	0	N	00	N
152	20240305	100649	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8210	-40	5	-0.48	489371790	60067	32.06	8250	8250	8030	10720	5780	8250	8147.10	0.88	0	-6568	8503	8376	8193	8066	7883	8440	8130	60	2470	500	5280	10	1	12000000	985	118.99	5.39	12	0.50	69.00	1523.00	13660	20230324	-39.90	5650	20230303	45.31	9320	-11.91	20240215	6890	19.16	20240201	13660	-39.90	20230324	6060	35.48	20231113	3.62	N	115500	500	60 억		105356	N	N	0	N	00	N
153	20240305	090650	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8200	-50	5	-0.61	118777960	14484	7.73	8250	8250	8130	10720	5780	8250	8200.63	0.88	0	-1467	8503	8376	8193	8066	7883	8440	8130	60	2470	500	5280	10	1	12000000	984	118.84	5.38	12	0.12	69.00	1523.00	13660	20230324	-39.97	5650	20230303	45.13	9320	-12.02	20240215	6890	19.01	20240201	13660	-39.97	20230324	6060	35.31	20231113	3.62	N	115500	500	60 억		105356	N	N	0	N	00	N
154	20240304	160653	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8250	130	2	1.60	1513729080	185089	169.05	8120	8320	8010	10550	5690	8120	8178.27	0.80	0	9541	8513	8316	8103	7906	7693	8415	8005	60	2430	500	5190	10	1	12000000	990	119.57	5.42	12	1.54	69.00	1523.00	13660	20230324	-39.60	5650	20230303	46.02	9320	-11.48	20240215	6890	19.74	20240201	13660	-39.60	20230324	6060	36.14	20231113	3.52	N	115500	500	60 억		95796	N	N	0	N	00	N
155	20240304	150647	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8200	80	2	0.99	1415833570	173199	158.19	8120	8320	8010	10550	5690	8120	8174.61	0.80	0	11603	8513	8316	8103	7906	7693	8415	8005	60	2430	500	5190	10	1	12000000	984	118.84	5.38	12	1.44	69.00	1523.00	13660	20230324	-39.97	5650	20230303	45.13	9320	-12.02	20240215	6890	19.01	20240201	13660	-39.97	20230324	6060	35.31	20231113	3.52	N	115500	500	60 억		95796	N	N	0	N	00	N
156	20240304	140616	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8280	160	2	1.97	1238499270	151617	138.48	8120	8320	8010	10550	5690	8120	8168.61	0.80	0	12431	8513	8316	8103	7906	7693	8415	8005	60	2430	500	5190	10	1	12000000	994	120.00	5.44	12	1.26	69.00	1523.00	13660	20230324	-39.39	5650	20230303	46.55	9320	-11.16	20240215	6890	20.17	20240201	13660	-39.39	20230324	6060	36.63	20231113	3.52	N	115500	500	60 억		95796	N	N	0	N	00	N
157	20240304	130643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8180	60	2	0.74	1048867030	128591	117.45	8120	8320	8010	10550	5690	8120	8156.62	0.80	0	9459	8513	8316	8103	7906	7693	8415	8005	60	2430	500	5190	10	1	12000000	982	118.55	5.37	12	1.07	69.00	1523.00	13660	20230324	-40.12	5650	20230303	44.78	9320	-12.23	20240215	6890	18.72	20240201	13660	-40.12	20230324	6060	34.98	20231113	3.52	N	115500	500	60 억		95796	N	N	0	N	00	N
158	20240304	120619	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8190	70	2	0.86	748076860	92086	84.11	8120	8240	8010	10550	5690	8120	8123.68	0.80	0	11869	8513	8316	8103	7906	7693	8415	8005	60	2430	500	5190	10	1	12000000	983	118.70	5.38	12	0.77	69.00	1523.00	13660	20230324	-40.04	5650	20230303	44.96	9320	-12.12	20240215	6890	18.87	20240201	13660	-40.04	20230324	6060	35.15	20231113	3.52	N	115500	500	60 억		95796	N	N	0	N	00	N
159	20240304	110639	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8090	-30	5	-0.37	531272340	65461	59.79	8120	8200	8010	10550	5690	8120	8115.86	0.80	0	9193	8513	8316	8103	7906	7693	8415	8005	60	2430	500	5190	10	1	12000000	971	117.25	5.31	12	0.55	69.00	1523.00	13660	20230324	-40.78	5650	20230303	43.19	9320	-13.20	20240215	6890	17.42	20240201	13660	-40.78	20230324	6060	33.50	20231113	3.52	N	115500	500	60 억		95796	N	N	0	N	00	N
160	20240304	100639	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8150	30	2	0.37	418377640	51589	47.12	8120	8200	8010	10550	5690	8120	8109.82	0.80	0	10609	8513	8316	8103	7906	7693	8415	8005	60	2430	500	5190	10	1	12000000	978	118.12	5.35	12	0.43	69.00	1523.00	13660	20230324	-40.34	5650	20230303	44.25	9320	-12.55	20240215	6890	18.29	20240201	13660	-40.34	20230324	6060	34.49	20231113	3.52	N	115500	500	60 억		95796	N	N	0	N	00	N
161	20240304	090640	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8150	30	2	0.37	117332760	14440	13.19	8120	8200	8100	10550	5690	8120	8125.55	0.80	0	5257	8513	8316	8103	7906	7693	8415	8005	60	2430	500	5190	10	1	12000000	978	118.12	5.35	12	0.12	69.00	1523.00	13660	20230324	-40.34	5650	20230303	44.25	9320	-12.55	20240215	6890	18.29	20240201	13660	-40.34	20230324	6060	34.49	20231113	3.52	N	115500	500	60 억		95796	N	N	0	N	00	N