KissMeData/124500/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	160841	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5120	10	2	0.20	861490490	169695	60.81	5150	5160	5020	6640	3580	5110	5076.70	5.67	0	-25200	5356	5232	5106	4982	4856	5295	5045	116	1530	500	3160	10	1	23204527	1188	176.55	1.69	12	0.73	29.00	3038.00	13150	20240131	-61.06	3190	20231027	60.50	13150	-61.06	20240131	4895	4.60	20240418	13150	-61.06	20240131	3190	60.50	20231027	2.71	N	124500	500	116 억		1315465	N	N	0	N	00	N
3	20240430	150853	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5130	20	2	0.39	819800890	161581	57.91	5150	5150	5020	6640	3580	5110	5073.62	5.67	0	-23414	5356	5232	5106	4982	4856	5295	5045	116	1530	500	3160	10	1	23204527	1190	176.90	1.69	12	0.70	29.00	3038.00	13150	20240131	-60.99	3190	20231027	60.82	13150	-60.99	20240131	4895	4.80	20240418	13150	-60.99	20240131	3190	60.82	20231027	2.71	N	124500	500	116 억		1315465	N	N	0	N	00	N
4	20240430	140853	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5080	-30	5	-0.59	674807790	133171	47.72	5150	5150	5020	6640	3580	5110	5067.23	5.67	0	-31401	5356	5232	5106	4982	4856	5295	5045	116	1530	500	3160	10	1	23204527	1179	175.17	1.67	12	0.57	29.00	3038.00	13150	20240131	-61.37	3190	20231027	59.25	13150	-61.37	20240131	4895	3.78	20240418	13150	-61.37	20240131	3190	59.25	20231027	2.71	N	124500	500	116 억		1315465	N	N	0	N	00	N
5	20240430	130850	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5080	-30	5	-0.59	603304210	119116	42.69	5150	5150	5020	6640	3580	5110	5064.85	5.67	0	-32389	5356	5232	5106	4982	4856	5295	5045	116	1530	500	3160	10	1	23204527	1179	175.17	1.67	12	0.51	29.00	3038.00	13150	20240131	-61.37	3190	20231027	59.25	13150	-61.37	20240131	4895	3.78	20240418	13150	-61.37	20240131	3190	59.25	20231027	2.71	N	124500	500	116 억		1315465	N	N	0	N	00	N
6	20240430	120851	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5080	-30	5	-0.59	540957650	106814	38.28	5150	5150	5020	6640	3580	5110	5064.48	5.67	0	-30206	5356	5232	5106	4982	4856	5295	5045	116	1530	500	3160	10	1	23204527	1179	175.17	1.67	12	0.46	29.00	3038.00	13150	20240131	-61.37	3190	20231027	59.25	13150	-61.37	20240131	4895	3.78	20240418	13150	-61.37	20240131	3190	59.25	20231027	2.71	N	124500	500	116 억		1315465	N	N	0	N	00	N
7	20240430	110847	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5050	-60	5	-1.17	479566460	94669	33.93	5150	5150	5020	6640	3580	5110	5065.72	5.67	0	-28069	5356	5232	5106	4982	4856	5295	5045	116	1530	500	3160	10	1	23204527	1172	174.14	1.66	12	0.41	29.00	3038.00	13150	20240131	-61.60	3190	20231027	58.31	13150	-61.60	20240131	4895	3.17	20240418	13150	-61.60	20240131	3190	58.31	20231027	2.71	N	124500	500	116 억		1315465	N	N	0	N	00	N
8	20240430	100850	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5050	-60	5	-1.17	260211770	51143	18.33	5150	5150	5030	6640	3580	5110	5087.92	5.67	0	-7862	5356	5232	5106	4982	4856	5295	5045	116	1530	500	3160	10	1	23204527	1172	174.14	1.66	12	0.22	29.00	3038.00	13150	20240131	-61.60	3190	20231027	58.31	13150	-61.60	20240131	4895	3.17	20240418	13150	-61.60	20240131	3190	58.31	20231027	2.71	N	124500	500	116 억		1315465	N	N	0	N	00	N
9	20240430	090859	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5130	20	2	0.39	38697270	7560	2.71	5150	5150	5070	6640	3580	5110	5118.69	5.67	0	262	5356	5232	5106	4982	4856	5295	5045	116	1530	500	3160	10	1	23204527	1190	176.90	1.69	12	0.03	29.00	3038.00	13150	20240131	-60.99	3190	20231027	60.82	13150	-60.99	20240131	4895	4.80	20240418	13150	-60.99	20240131	3190	60.82	20231027	2.71	N	124500	500	116 억		1315465	N	N	0	N	00	N
10	20240429	160838	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5110	40	2	0.79	1410690470	278399	206.71	5070	5230	4980	6590	3550	5070	5067.15	5.44	0	50823	5203	5136	5083	5016	4963	5110	4990	116	1520	500	3140	10	1	23204527	1186	176.21	1.68	12	1.20	29.00	3038.00	13150	20240131	-61.14	3190	20231027	60.19	13150	-61.14	20240131	4895	4.39	20240418	13150	-61.14	20240131	3190	60.19	20231027	2.71	N	124500	500	116 억		1263152	N	N	0	N	00	N
11	20240429	150849	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5120	50	2	0.99	1363990640	269276	199.93	5070	5230	4980	6590	3550	5070	5065.40	5.44	0	49007	5203	5136	5083	5016	4963	5110	4990	116	1520	500	3140	10	1	23204527	1188	176.55	1.69	12	1.16	29.00	3038.00	13150	20240131	-61.06	3190	20231027	60.50	13150	-61.06	20240131	4895	4.60	20240418	13150	-61.06	20240131	3190	60.50	20231027	2.71	N	124500	500	116 억		1263152	N	N	0	N	00	N
12	20240429	140816	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5140	70	2	1.38	1214308710	239997	178.19	5070	5230	4980	6590	3550	5070	5059.68	5.44	0	43882	5203	5136	5083	5016	4963	5110	4990	116	1520	500	3140	10	1	23204527	1193	177.24	1.69	12	1.03	29.00	3038.00	13150	20240131	-60.91	3190	20231027	61.13	13150	-60.91	20240131	4895	5.01	20240418	13150	-60.91	20240131	3190	61.13	20231027	2.71	N	124500	500	116 억		1263152	N	N	0	N	00	N
13	20240429	130848	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5090	20	2	0.39	902261230	179323	133.14	5070	5150	4980	6590	3550	5070	5031.49	5.44	0	25615	5203	5136	5083	5016	4963	5110	4990	116	1520	500	3140	10	1	23204527	1181	175.52	1.68	12	0.77	29.00	3038.00	13150	20240131	-61.29	3190	20231027	59.56	13150	-61.29	20240131	4895	3.98	20240418	13150	-61.29	20240131	3190	59.56	20231027	2.71	N	124500	500	116 억		1263152	N	N	0	N	00	N
14	20240429	120848	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5000	-70	5	-1.38	587908620	116971	86.85	5070	5150	4980	6590	3550	5070	5026.11	5.44	0	9603	5203	5136	5083	5016	4963	5110	4990	116	1520	500	3140	10	1	23204527	1160	172.41	1.65	12	0.50	29.00	3038.00	13150	20240131	-61.98	3190	20231027	56.74	13150	-61.98	20240131	4895	2.15	20240418	13150	-61.98	20240131	3190	56.74	20231027	2.71	N	124500	500	116 억		1263152	N	N	0	N	00	N
15	20240429	110822	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5010	-60	5	-1.18	463113500	91985	68.30	5070	5150	4985	6590	3550	5070	5034.66	5.44	0	12340	5203	5136	5083	5016	4963	5110	4990	116	1520	500	3140	10	1	23204527	1163	172.76	1.65	12	0.40	29.00	3038.00	13150	20240131	-61.90	3190	20231027	57.05	13150	-61.90	20240131	4895	2.35	20240418	13150	-61.90	20240131	3190	57.05	20231027	2.71	N	124500	500	116 억		1263152	N	N	0	N	00	N
16	20240429	100848	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5030	-40	5	-0.79	313342270	62073	46.09	5070	5150	5000	6590	3550	5070	5047.96	5.44	0	15451	5203	5136	5083	5016	4963	5110	4990	116	1520	500	3140	10	1	23204527	1167	173.45	1.66	12	0.27	29.00	3038.00	13150	20240131	-61.75	3190	20231027	57.68	13150	-61.75	20240131	4895	2.76	20240418	13150	-61.75	20240131	3190	57.68	20231027	2.71	N	124500	500	116 억		1263152	N	N	0	N	00	N
17	20240429	090847	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5130	60	2	1.18	85547310	16858	12.52	5070	5150	5020	6590	3550	5070	5074.58	5.44	0	9167	5203	5136	5083	5016	4963	5110	4990	116	1520	500	3140	10	1	23204527	1190	176.90	1.69	12	0.07	29.00	3038.00	13150	20240131	-60.99	3190	20231027	60.82	13150	-60.99	20240131	4895	4.80	20240418	13150	-60.99	20240131	3190	60.82	20231027	2.71	N	124500	500	116 억		1263152	N	N	0	N	00	N
18	20240426	160844	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5070	-10	5	-0.20	674653810	132847	77.14	5100	5150	5030	6600	3560	5080	5078.43	5.34	0	22414	5340	5210	5120	4990	4900	5165	4945	116	1520	500	3140	10	1	23204527	1176	174.83	1.67	12	0.57	29.00	3038.00	13150	20240131	-61.44	3190	20231027	58.93	13150	-61.44	20240131	4895	3.58	20240418	13150	-61.44	20240131	3190	58.93	20231027	2.80	N	124500	500	116 억		1239523	N	N	0	N	00	N
19	20240426	150845	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5090	10	2	0.20	619287190	121937	70.80	5100	5150	5030	6600	3560	5080	5078.75	5.34	0	17682	5340	5210	5120	4990	4900	5165	4945	116	1520	500	3140	10	1	23204527	1181	175.52	1.68	12	0.53	29.00	3038.00	13150	20240131	-61.29	3190	20231027	59.56	13150	-61.29	20240131	4895	3.98	20240418	13150	-61.29	20240131	3190	59.56	20231027	2.80	N	124500	500	116 억		1239523	N	N	0	N	00	N
20	20240426	140842	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5100	20	2	0.39	541882430	106747	61.98	5100	5150	5030	6600	3560	5080	5076.32	5.34	0	13038	5340	5210	5120	4990	4900	5165	4945	116	1520	500	3140	10	1	23204527	1183	175.86	1.68	12	0.46	29.00	3038.00	13150	20240131	-61.22	3190	20231027	59.87	13150	-61.22	20240131	4895	4.19	20240418	13150	-61.22	20240131	3190	59.87	20231027	2.80	N	124500	500	116 억		1239523	N	N	0	N	00	N
21	20240426	130844	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5070	-10	5	-0.20	443903810	87442	50.77	5100	5150	5030	6600	3560	5080	5076.55	5.34	0	8018	5340	5210	5120	4990	4900	5165	4945	116	1520	500	3140	10	1	23204527	1176	174.83	1.67	12	0.38	29.00	3038.00	13150	20240131	-61.44	3190	20231027	58.93	13150	-61.44	20240131	4895	3.58	20240418	13150	-61.44	20240131	3190	58.93	20231027	2.80	N	124500	500	116 억		1239523	N	N	0	N	00	N
22	20240426	120842	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5070	-10	5	-0.20	401116590	78988	45.87	5100	5150	5030	6600	3560	5080	5078.20	5.34	0	11057	5340	5210	5120	4990	4900	5165	4945	116	1520	500	3140	10	1	23204527	1176	174.83	1.67	12	0.34	29.00	3038.00	13150	20240131	-61.44	3190	20231027	58.93	13150	-61.44	20240131	4895	3.58	20240418	13150	-61.44	20240131	3190	58.93	20231027	2.80	N	124500	500	116 억		1239523	N	N	0	N	00	N
23	20240426	110841	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5040	-40	5	-0.79	369686300	72771	42.26	5100	5150	5030	6600	3560	5080	5080.13	5.34	0	13860	5340	5210	5120	4990	4900	5165	4945	116	1520	500	3140	10	1	23204527	1170	173.79	1.66	12	0.31	29.00	3038.00	13150	20240131	-61.67	3190	20231027	57.99	13150	-61.67	20240131	4895	2.96	20240418	13150	-61.67	20240131	3190	57.99	20231027	2.80	N	124500	500	116 억		1239523	N	N	0	N	00	N
24	20240426	100840	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5100	20	2	0.39	160290990	31516	18.30	5100	5150	5060	6600	3560	5080	5086.02	5.34	0	13002	5340	5210	5120	4990	4900	5165	4945	116	1520	500	3140	10	1	23204527	1183	175.86	1.68	12	0.14	29.00	3038.00	13150	20240131	-61.22	3190	20231027	59.87	13150	-61.22	20240131	4895	4.19	20240418	13150	-61.22	20240131	3190	59.87	20231027	2.80	N	124500	500	116 억		1239523	N	N	0	N	00	N
25	20240426	090846	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5100	20	2	0.39	17428080	3415	1.98	5100	5130	5100	6600	3560	5080	5103.39	5.34	0	904	5340	5210	5120	4990	4900	5165	4945	116	1520	500	3140	10	1	23204527	1183	175.86	1.68	12	0.01	29.00	3038.00	13150	20240131	-61.22	3190	20231027	59.87	13150	-61.22	20240131	4895	4.19	20240418	13150	-61.22	20240131	3190	59.87	20231027	2.80	N	124500	500	116 억		1239523	N	N	0	N	00	N
26	20240425	160837	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5080	-170	5	-3.24	873570960	171485	58.18	5110	5250	5030	6820	3680	5250	5093.89	5.41	0	-18309	5416	5332	5216	5132	5016	5375	5175	116	1570	500	3250	10	1	23204527	1179	175.17	1.67	12	0.74	29.00	3038.00	13150	20240131	-61.37	3190	20231027	59.25	13150	-61.37	20240131	4895	3.78	20240418	13150	-61.37	20240131	3190	59.25	20231027	2.80	N	124500	500	116 억		1256161	N	N	0	N	00	N
27	20240425	150842	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5090	-160	5	-3.05	823297580	161588	54.82	5110	5250	5030	6820	3680	5250	5094.76	5.41	0	-19665	5416	5332	5216	5132	5016	5375	5175	116	1570	500	3250	10	1	23204527	1181	175.52	1.68	12	0.70	29.00	3038.00	13150	20240131	-61.29	3190	20231027	59.56	13150	-61.29	20240131	4895	3.98	20240418	13150	-61.29	20240131	3190	59.56	20231027	2.80	N	124500	500	116 억		1256161	N	N	0	N	00	N
28	20240425	140839	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5120	-130	5	-2.48	758280120	148829	50.49	5110	5250	5030	6820	3680	5250	5094.67	5.41	0	-18498	5416	5332	5216	5132	5016	5375	5175	116	1570	500	3250	10	1	23204527	1188	176.55	1.69	12	0.64	29.00	3038.00	13150	20240131	-61.06	3190	20231027	60.50	13150	-61.06	20240131	4895	4.60	20240418	13150	-61.06	20240131	3190	60.50	20231027	2.80	N	124500	500	116 억		1256161	N	N	0	N	00	N
29	20240425	130841	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5120	-130	5	-2.48	695715480	136554	46.33	5110	5250	5030	6820	3680	5250	5094.47	5.41	0	-21692	5416	5332	5216	5132	5016	5375	5175	116	1570	500	3250	10	1	23204527	1188	176.55	1.69	12	0.59	29.00	3038.00	13150	20240131	-61.06	3190	20231027	60.50	13150	-61.06	20240131	4895	4.60	20240418	13150	-61.06	20240131	3190	60.50	20231027	2.80	N	124500	500	116 억		1256161	N	N	0	N	00	N
30	20240425	120837	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5090	-160	5	-3.05	619200040	121543	41.23	5110	5250	5030	6820	3680	5250	5094.12	5.41	0	-24470	5416	5332	5216	5132	5016	5375	5175	116	1570	500	3250	10	1	23204527	1181	175.52	1.68	12	0.52	29.00	3038.00	13150	20240131	-61.29	3190	20231027	59.56	13150	-61.29	20240131	4895	3.98	20240418	13150	-61.29	20240131	3190	59.56	20231027	2.80	N	124500	500	116 억		1256161	N	N	0	N	00	N
31	20240425	110839	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5100	-150	5	-2.86	437270500	85578	29.03	5110	5250	5030	6820	3680	5250	5109.13	5.41	0	-22116	5416	5332	5216	5132	5016	5375	5175	116	1570	500	3250	10	1	23204527	1183	175.86	1.68	12	0.37	29.00	3038.00	13150	20240131	-61.22	3190	20231027	59.87	13150	-61.22	20240131	4895	4.19	20240418	13150	-61.22	20240131	3190	59.87	20231027	2.80	N	124500	500	116 억		1256161	N	N	0	N	00	N
32	20240425	100839	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5150	-100	5	-1.90	357286950	69912	23.72	5110	5250	5030	6820	3680	5250	5109.94	5.41	0	-12564	5416	5332	5216	5132	5016	5375	5175	116	1570	500	3250	10	1	23204527	1195	177.59	1.70	12	0.30	29.00	3038.00	13150	20240131	-60.84	3190	20231027	61.44	13150	-60.84	20240131	4895	5.21	20240418	13150	-60.84	20240131	3190	61.44	20231027	2.80	N	124500	500	116 억		1256161	N	N	0	N	00	N
33	20240425	090841	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5220	-30	5	-0.57	113534620	22077	7.49	5110	5250	5030	6820	3680	5250	5141.23	5.41	0	-56	5416	5332	5216	5132	5016	5375	5175	116	1570	500	3250	10	1	23204527	1211	180.00	1.72	12	0.10	29.00	3038.00	13150	20240131	-60.30	3190	20231027	63.64	13150	-60.30	20240131	4895	6.64	20240418	13150	-60.30	20240131	3190	63.64	20231027	2.80	N	124500	500	116 억		1256161	N	N	0	N	00	N
34	20240424	160822	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5250	190	2	3.75	1485352250	284143	142.34	5160	5300	5100	6570	3550	5060	5227.48	5.11	0	71545	5366	5212	5126	4972	4886	5170	4930	116	1510	500	3130	10	1	23204527	1218	181.03	1.73	12	1.22	29.00	3038.00	13150	20240131	-60.08	3190	20231027	64.58	13150	-60.08	20240131	4895	7.25	20240418	13150	-60.08	20240131	3190	64.58	20231027	2.77	N	124500	500	116 억		1185208	N	N	0	N	00	N
35	20240424	150836	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5250	190	2	3.75	1458994490	279116	139.82	5160	5300	5100	6570	3550	5060	5227.20	5.11	0	71097	5366	5212	5126	4972	4886	5170	4930	116	1510	500	3130	10	1	23204527	1218	181.03	1.73	12	1.20	29.00	3038.00	13150	20240131	-60.08	3190	20231027	64.58	13150	-60.08	20240131	4895	7.25	20240418	13150	-60.08	20240131	3190	64.58	20231027	2.77	N	124500	500	116 억		1185208	N	N	0	N	00	N
36	20240424	140836	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5240	180	2	3.56	1296951130	248184	124.33	5160	5300	5100	6570	3550	5060	5225.76	5.11	0	75250	5366	5212	5126	4972	4886	5170	4930	116	1510	500	3130	10	1	23204527	1216	180.69	1.72	12	1.07	29.00	3038.00	13150	20240131	-60.15	3190	20231027	64.26	13150	-60.15	20240131	4895	7.05	20240418	13150	-60.15	20240131	3190	64.26	20231027	2.77	N	124500	500	116 억		1185208	N	N	0	N	00	N
37	20240424	130840	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5260	200	2	3.95	1098987240	210516	105.46	5160	5280	5100	6570	3550	5060	5220.45	5.11	0	64797	5366	5212	5126	4972	4886	5170	4930	116	1510	500	3130	10	1	23204527	1221	181.38	1.73	12	0.91	29.00	3038.00	13150	20240131	-60.00	3190	20231027	64.89	13150	-60.00	20240131	4895	7.46	20240418	13150	-60.00	20240131	3190	64.89	20231027	2.77	N	124500	500	116 억		1185208	N	N	0	N	00	N
38	20240424	120836	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5260	200	2	3.95	970569790	186047	93.20	5160	5280	5100	6570	3550	5060	5216.80	5.11	0	63482	5366	5212	5126	4972	4886	5170	4930	116	1510	500	3130	10	1	23204527	1221	181.38	1.73	12	0.80	29.00	3038.00	13150	20240131	-60.00	3190	20231027	64.89	13150	-60.00	20240131	4895	7.46	20240418	13150	-60.00	20240131	3190	64.89	20231027	2.77	N	124500	500	116 억		1185208	N	N	0	N	00	N
39	20240424	110835	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5240	180	2	3.56	815654080	156538	78.42	5160	5270	5100	6570	3550	5060	5210.58	5.11	0	59857	5366	5212	5126	4972	4886	5170	4930	116	1510	500	3130	10	1	23204527	1216	180.69	1.72	12	0.67	29.00	3038.00	13150	20240131	-60.15	3190	20231027	64.26	13150	-60.15	20240131	4895	7.05	20240418	13150	-60.15	20240131	3190	64.26	20231027	2.77	N	124500	500	116 억		1185208	N	N	0	N	00	N
40	20240424	100833	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5250	190	2	3.75	611186310	117202	58.71	5160	5270	5100	6570	3550	5060	5214.81	5.11	0	59098	5366	5212	5126	4972	4886	5170	4930	116	1510	500	3130	10	1	23204527	1218	181.03	1.73	12	0.51	29.00	3038.00	13150	20240131	-60.08	3190	20231027	64.58	13150	-60.08	20240131	4895	7.25	20240418	13150	-60.08	20240131	3190	64.58	20231027	2.77	N	124500	500	116 억		1185208	N	N	0	N	00	N
41	20240424	090836	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5160	100	2	1.98	26015430	5056	2.53	5160	5170	5100	6570	3550	5060	5145.46	5.11	0	342	5366	5212	5126	4972	4886	5170	4930	116	1510	500	3130	10	1	23204527	1197	177.93	1.70	12	0.02	29.00	3038.00	13150	20240131	-60.76	3190	20231027	61.76	13150	-60.76	20240131	4895	5.41	20240418	13150	-60.76	20240131	3190	61.76	20231027	2.77	N	124500	500	116 억		1185208	N	N	0	N	00	N
42	20240423	160811	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5060	-130	5	-2.50	1015232070	197575	108.24	5190	5280	5040	6740	3640	5190	5138.58	5.20	0	-21760	5376	5282	5186	5092	4996	5285	5095	116	1550	500	3210	10	1	23204527	1174	174.48	1.67	12	0.85	29.00	3038.00	13150	20240131	-61.52	3190	20231027	58.62	13150	-61.52	20240131	4895	3.37	20240418	13150	-61.52	20240131	3190	58.62	20231027	2.77	N	124500	500	116 억		1207710	N	N	0	N	00	N
43	20240423	150832	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5140	-50	5	-0.96	957497050	186201	102.01	5190	5280	5040	6740	3640	5190	5142.28	5.20	0	-25267	5376	5282	5186	5092	4996	5285	5095	116	1550	500	3210	10	1	23204527	1193	177.24	1.69	12	0.80	29.00	3038.00	13150	20240131	-60.91	3190	20231027	61.13	13150	-60.91	20240131	4895	5.01	20240418	13150	-60.91	20240131	3190	61.13	20231027	2.77	N	124500	500	116 억		1207710	N	N	0	N	00	N
44	20240423	140832	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5090	-100	5	-1.93	853333580	165791	90.83	5190	5280	5040	6740	3640	5190	5147.04	5.20	0	-30537	5376	5282	5186	5092	4996	5285	5095	116	1550	500	3210	10	1	23204527	1181	175.52	1.68	12	0.71	29.00	3038.00	13150	20240131	-61.29	3190	20231027	59.56	13150	-61.29	20240131	4895	3.98	20240418	13150	-61.29	20240131	3190	59.56	20231027	2.77	N	124500	500	116 억		1207710	N	N	0	N	00	N
45	20240423	130829	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5120	-70	5	-1.35	749359590	145314	79.61	5190	5280	5060	6740	3640	5190	5156.83	5.20	0	-29202	5376	5282	5186	5092	4996	5285	5095	116	1550	500	3210	10	1	23204527	1188	176.55	1.69	12	0.63	29.00	3038.00	13150	20240131	-61.06	3190	20231027	60.50	13150	-61.06	20240131	4895	4.60	20240418	13150	-61.06	20240131	3190	60.50	20231027	2.77	N	124500	500	116 억		1207710	N	N	0	N	00	N
46	20240423	120830	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5120	-70	5	-1.35	664782660	128677	70.50	5190	5280	5060	6740	3640	5190	5166.29	5.20	0	-26365	5376	5282	5186	5092	4996	5285	5095	116	1550	500	3210	10	1	23204527	1188	176.55	1.69	12	0.55	29.00	3038.00	13150	20240131	-61.06	3190	20231027	60.50	13150	-61.06	20240131	4895	4.60	20240418	13150	-61.06	20240131	3190	60.50	20231027	2.77	N	124500	500	116 억		1207710	N	N	0	N	00	N
47	20240423	110831	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5160	-30	5	-0.58	504612700	97365	53.34	5190	5280	5110	6740	3640	5190	5182.69	5.20	0	-10351	5376	5282	5186	5092	4996	5285	5095	116	1550	500	3210	10	1	23204527	1197	177.93	1.70	12	0.42	29.00	3038.00	13150	20240131	-60.76	3190	20231027	61.76	13150	-60.76	20240131	4895	5.41	20240418	13150	-60.76	20240131	3190	61.76	20231027	2.77	N	124500	500	116 억		1207710	N	N	0	N	00	N
48	20240423	100830	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5200	10	2	0.19	251901290	48371	26.50	5190	5280	5150	6740	3640	5190	5207.69	5.20	0	7359	5376	5282	5186	5092	4996	5285	5095	116	1550	500	3210	10	1	23204527	1207	179.31	1.71	12	0.21	29.00	3038.00	13150	20240131	-60.46	3190	20231027	63.01	13150	-60.46	20240131	4895	6.23	20240418	13150	-60.46	20240131	3190	63.01	20231027	2.77	N	124500	500	116 억		1207710	N	N	0	N	00	N
49	20240423	090830	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5200	10	2	0.19	58646220	11327	6.21	5190	5220	5150	6740	3640	5190	5177.56	5.20	0	4233	5376	5282	5186	5092	4996	5285	5095	116	1550	500	3210	10	1	23204527	1207	179.31	1.71	12	0.05	29.00	3038.00	13150	20240131	-60.46	3190	20231027	63.01	13150	-60.46	20240131	4895	6.23	20240418	13150	-60.46	20240131	3190	63.01	20231027	2.77	N	124500	500	116 억		1207710	N	N	0	N	00	N
50	20240422	160827	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5190	0	3	0.00	932326620	180142	38.00	5190	5280	5090	6740	3640	5190	5175.51	5.30	0	-23025	5526	5357	5171	5002	4816	5442	5087	116	1550	500	3210	10	1	23204527	1204	178.97	1.71	12	0.78	29.00	3038.00	13150	20240131	-60.53	3190	20231027	62.70	13150	-60.53	20240131	4895	6.03	20240418	13150	-60.53	20240131	3190	62.70	20231027	2.75	N	124500	500	116 억		1230257	N	N	0	N	00	N
51	20240422	150826	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5150	-40	5	-0.77	887528640	171473	36.17	5190	5280	5090	6740	3640	5190	5175.91	5.30	0	-26368	5526	5357	5171	5002	4816	5442	5087	116	1550	500	3210	10	1	23204527	1195	177.59	1.70	12	0.74	29.00	3038.00	13150	20240131	-60.84	3190	20231027	61.44	13150	-60.84	20240131	4895	5.21	20240418	13150	-60.84	20240131	3190	61.44	20231027	2.75	N	124500	500	116 억		1230257	N	N	0	N	00	N
52	20240422	140827	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5140	-50	5	-0.96	809588430	156334	32.98	5190	5280	5090	6740	3640	5190	5178.58	5.30	0	-27433	5526	5357	5171	5002	4816	5442	5087	116	1550	500	3210	10	1	23204527	1193	177.24	1.69	12	0.67	29.00	3038.00	13150	20240131	-60.91	3190	20231027	61.13	13150	-60.91	20240131	4895	5.01	20240418	13150	-60.91	20240131	3190	61.13	20231027	2.75	N	124500	500	116 억		1230257	N	N	0	N	00	N
53	20240422	130825	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5150	-40	5	-0.77	733685700	141532	29.86	5190	5280	5090	6740	3640	5190	5183.89	5.30	0	-27914	5526	5357	5171	5002	4816	5442	5087	116	1550	500	3210	10	1	23204527	1195	177.59	1.70	12	0.61	29.00	3038.00	13150	20240131	-60.84	3190	20231027	61.44	13150	-60.84	20240131	4895	5.21	20240418	13150	-60.84	20240131	3190	61.44	20231027	2.75	N	124500	500	116 억		1230257	N	N	0	N	00	N
54	20240422	120824	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5160	-30	5	-0.58	606866910	116782	24.63	5190	5280	5100	6740	3640	5190	5196.58	5.30	0	-30086	5526	5357	5171	5002	4816	5442	5087	116	1550	500	3210	10	1	23204527	1197	177.93	1.70	12	0.50	29.00	3038.00	13150	20240131	-60.76	3190	20231027	61.76	13150	-60.76	20240131	4895	5.41	20240418	13150	-60.76	20240131	3190	61.76	20231027	2.75	N	124500	500	116 억		1230257	N	N	0	N	00	N
55	20240422	110825	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5170	-20	5	-0.39	502258260	96473	20.35	5190	5280	5100	6740	3640	5190	5206.21	5.30	0	-16048	5526	5357	5171	5002	4816	5442	5087	116	1550	500	3210	10	1	23204527	1200	178.28	1.70	12	0.42	29.00	3038.00	13150	20240131	-60.68	3190	20231027	62.07	13150	-60.68	20240131	4895	5.62	20240418	13150	-60.68	20240131	3190	62.07	20231027	2.75	N	124500	500	116 억		1230257	N	N	0	N	00	N
56	20240422	100826	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5260	70	2	1.35	366706450	70499	14.87	5190	5280	5100	6740	3640	5190	5201.58	5.30	0	-3234	5526	5357	5171	5002	4816	5442	5087	116	1550	500	3210	10	1	23204527	1221	181.38	1.73	12	0.30	29.00	3038.00	13150	20240131	-60.00	3190	20231027	64.89	13150	-60.00	20240131	4895	7.46	20240418	13150	-60.00	20240131	3190	64.89	20231027	2.75	N	124500	500	116 억		1230257	N	N	0	N	00	N
57	20240422	090826	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5120	-70	5	-1.35	67669480	13146	2.77	5190	5190	5110	6740	3640	5190	5147.53	5.30	0	-1984	5526	5357	5171	5002	4816	5442	5087	116	1550	500	3210	10	1	23204527	1188	176.55	1.69	12	0.06	29.00	3038.00	13150	20240131	-61.06	3190	20231027	60.50	13150	-61.06	20240131	4895	4.60	20240418	13150	-61.06	20240131	3190	60.50	20231027	2.75	N	124500	500	116 억		1230257	N	N	0	N	00	N
58	20240419	160748	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5190	40	2	0.78	2418121415	470655	54.16	5100	5340	4985	6690	3610	5150	5137.77	5.29	0	11024	5320	5235	5065	4980	4810	5277	5022	115	1540	500	3190	10	1	23013277	1194	178.97	1.71	12	2.05	29.00	3038.00	13150	20240131	-60.53	3190	20231027	62.70	13150	-60.53	20240131	4895	6.03	20240418	13150	-60.53	20240131	3190	62.70	20231027	2.95	N	124500	500	115 억		1218523	N	N	0	N	00	N
59	20240419	150756	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5240	90	2	1.75	2284797625	444924	51.20	5100	5340	4985	6690	3610	5150	5135.25	5.29	0	11872	5320	5235	5065	4980	4810	5277	5022	115	1540	500	3190	10	1	23013277	1206	180.69	1.72	12	1.93	29.00	3038.00	13150	20240131	-60.15	3190	20231027	64.26	13150	-60.15	20240131	4895	7.05	20240418	13150	-60.15	20240131	3190	64.26	20231027	2.95	N	124500	500	115 억		1218523	N	N	0	N	00	N
60	20240419	140749	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5300	150	2	2.91	1805187785	353684	40.70	5100	5300	4985	6690	3610	5150	5103.96	5.29	0	28899	5320	5235	5065	4980	4810	5277	5022	115	1540	500	3190	10	1	23013277	1220	182.76	1.74	12	1.54	29.00	3038.00	13150	20240131	-59.70	3190	20231027	66.14	13150	-59.70	20240131	4895	8.27	20240418	13150	-59.70	20240131	3190	66.14	20231027	2.95	N	124500	500	115 억		1218523	N	N	0	N	00	N
61	20240419	130749	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5150	0	3	0.00	1297141535	255720	29.43	5100	5220	4985	6690	3610	5150	5072.51	5.29	0	26846	5320	5235	5065	4980	4810	5277	5022	115	1540	500	3190	10	1	23013277	1185	177.59	1.70	12	1.11	29.00	3038.00	13150	20240131	-60.84	3190	20231027	61.44	13150	-60.84	20240131	4895	5.21	20240418	13150	-60.84	20240131	3190	61.44	20231027	2.95	N	124500	500	115 억		1218523	N	N	0	N	00	N
62	20240419	120746	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5050	-100	5	-1.94	1198313955	236376	27.20	5100	5220	4985	6690	3610	5150	5069.52	5.29	0	22005	5320	5235	5065	4980	4810	5277	5022	115	1540	500	3190	10	1	23013277	1162	174.14	1.66	12	1.03	29.00	3038.00	13150	20240131	-61.60	3190	20231027	58.31	13150	-61.60	20240131	4895	3.17	20240418	13150	-61.60	20240131	3190	58.31	20231027	2.95	N	124500	500	115 억		1218523	N	N	0	N	00	N
63	20240419	110755	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5050	-100	5	-1.94	793942555	155909	17.94	5100	5220	4995	6690	3610	5150	5092.35	5.29	0	4962	5320	5235	5065	4980	4810	5277	5022	115	1540	500	3190	10	1	23013277	1162	174.14	1.66	12	0.68	29.00	3038.00	13150	20240131	-61.60	3190	20231027	58.31	13150	-61.60	20240131	4895	3.17	20240418	13150	-61.60	20240131	3190	58.31	20231027	2.95	N	124500	500	115 억		1218523	N	N	0	N	00	N
64	20240419	100752	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5140	-10	5	-0.19	476329725	93640	10.78	5100	5220	4995	6690	3610	5150	5086.82	5.29	0	2640	5320	5235	5065	4980	4810	5277	5022	115	1540	500	3190	10	1	23013277	1183	177.24	1.69	12	0.41	29.00	3038.00	13150	20240131	-60.91	3190	20231027	61.13	13150	-60.91	20240131	4895	5.01	20240418	13150	-60.91	20240131	3190	61.13	20231027	2.95	N	124500	500	115 억		1218523	N	N	0	N	00	N
65	20240419	090745	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5060	-90	5	-1.75	104304790	20590	2.37	5100	5140	5020	6690	3610	5150	5065.80	5.29	0	4	5320	5235	5065	4980	4810	5277	5022	115	1540	500	3190	10	1	23013277	1164	174.48	1.67	12	0.09	29.00	3038.00	13150	20240131	-61.52	3190	20231027	58.62	13150	-61.52	20240131	4895	3.37	20240418	13150	-61.52	20240131	3190	58.62	20231027	2.95	N	124500	500	115 억		1218523	N	N	0	N	00	N
66	20240418	160746	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5150	-90	5	-1.72	4277994760	856173	192.46	5030	5150	4895	6810	3670	5240	4996.58	5.01	0	-51363	5820	5530	5340	5050	4860	5435	4955	115	1570	500	3240	10	1	23013277	1185	177.59	1.70	12	3.72	29.00	3038.00	13150	20240131	-60.84	3190	20231027	61.44	13150	-60.84	20240131	4895	5.21	20240418	13150	-60.84	20240131	3190	61.44	20231027	3.07	N	124500	500	115 억		1151866	N	N	0	N	00	N
67	20240418	150744	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5090	-150	5	-2.86	4102173270	821804	184.73	5030	5140	4895	6810	3670	5240	4991.67	5.01	0	-50924	5820	5530	5340	5050	4860	5435	4955	115	1570	500	3240	10	1	23013277	1171	175.52	1.68	12	3.57	29.00	3038.00	13150	20240131	-61.29	3190	20231027	59.56	13150	-61.29	20240131	4895	3.98	20240418	13150	-61.29	20240131	3190	59.56	20231027	3.07	N	124500	500	115 억		1151866	N	N	0	N	00	N
68	20240418	140751	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4990	-250	5	-4.77	3424577605	686762	154.38	5030	5140	4895	6810	3670	5240	4986.56	5.01	0	-53583	5820	5530	5340	5050	4860	5435	4955	115	1570	500	3240	5	1	23013277	1148	172.07	1.64	12	2.98	29.00	3038.00	13150	20240131	-62.05	3190	20231027	56.43	13150	-62.05	20240131	4895	1.94	20240418	13150	-62.05	20240131	3190	56.43	20231027	3.07	N	124500	500	115 억		1151866	N	N	0	N	00	N
69	20240418	130745	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4960	-280	5	-5.34	2999001290	601142	135.13	5030	5140	4895	6810	3670	5240	4988.84	5.01	0	-50516	5820	5530	5340	5050	4860	5435	4955	115	1570	500	3240	5	1	23013277	1141	171.03	1.63	12	2.61	29.00	3038.00	13150	20240131	-62.28	3190	20231027	55.49	13150	-62.28	20240131	4895	1.33	20240418	13150	-62.28	20240131	3190	55.49	20231027	3.07	N	124500	500	115 억		1151866	N	N	0	N	00	N
70	20240418	120744	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4950	-290	5	-5.53	2503653810	501808	112.80	5030	5140	4895	6810	3670	5240	4989.27	5.01	0	-38906	5820	5530	5340	5050	4860	5435	4955	115	1570	500	3240	5	1	23013277	1139	170.69	1.63	12	2.18	29.00	3038.00	13150	20240131	-62.36	3190	20231027	55.17	13150	-62.36	20240131	4895	1.12	20240418	13150	-62.36	20240131	3190	55.17	20231027	3.07	N	124500	500	115 억		1151866	N	N	0	N	00	N
71	20240418	110746	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4945	-295	5	-5.63	2187451600	438074	98.47	5030	5140	4895	6810	3670	5240	4993.34	5.01	0	-22478	5820	5530	5340	5050	4860	5435	4955	115	1570	500	3240	5	1	23013277	1138	170.52	1.63	12	1.90	29.00	3038.00	13150	20240131	-62.40	3190	20231027	55.02	13150	-62.40	20240131	4895	1.02	20240418	13150	-62.40	20240131	3190	55.02	20231027	3.07	N	124500	500	115 억		1151866	N	N	0	N	00	N
72	20240418	100747	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5000	-240	5	-4.58	1124258175	223484	50.24	5030	5140	4975	6810	3670	5240	5030.60	5.01	0	14478	5820	5530	5340	5050	4860	5435	4955	115	1570	500	3240	10	1	23013277	1151	172.41	1.65	12	0.97	29.00	3038.00	13150	20240131	-61.98	3190	20231027	56.74	13150	-61.98	20240131	4975	0.50	20240418	13150	-61.98	20240131	3190	56.74	20231027	3.07	N	124500	500	115 억		1151866	N	N	0	N	00	N
73	20240418	090744	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5040	-200	5	-3.82	321024765	63765	14.33	5030	5140	4975	6810	3670	5240	5034.50	5.01	0	11860	5820	5530	5340	5050	4860	5435	4955	115	1570	500	3240	10	1	23013277	1160	173.79	1.66	12	0.28	29.00	3038.00	13150	20240131	-61.67	3190	20231027	57.99	13150	-61.67	20240131	4975	1.31	20240418	13150	-61.67	20240131	3190	57.99	20231027	3.07	N	124500	500	115 억		1151866	N	N	0	N	00	N
74	20240417	160739	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5240	-270	5	-4.90	2298618540	432771	187.53	5510	5630	5150	7160	3860	5510	5311.47	4.46	0	123878	5863	5686	5583	5406	5303	5635	5355	115	1650	500	3410	10	1	23013277	1206	180.69	1.72	12	1.88	29.00	3038.00	13150	20240131	-60.15	3190	20231027	64.26	13150	-60.15	20240131	5150	1.75	20240417	13150	-60.15	20240131	3190	64.26	20231027	3.10	N	124500	500	115 억		1027173	N	N	0	N	00	N
75	20240417	150752	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5250	-260	5	-4.72	2132539970	401033	173.78	5510	5630	5150	7160	3860	5510	5317.62	4.46	0	113277	5863	5686	5583	5406	5303	5635	5355	115	1650	500	3410	10	1	23013277	1208	181.03	1.73	12	1.74	29.00	3038.00	13150	20240131	-60.08	3190	20231027	64.58	13150	-60.08	20240131	5150	1.94	20240417	13150	-60.08	20240131	3190	64.58	20231027	3.10	N	124500	500	115 억		1027173	N	N	0	N	00	N
76	20240417	140745	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5240	-270	5	-4.90	1856085340	348398	150.97	5510	5630	5150	7160	3860	5510	5327.49	4.46	0	103088	5863	5686	5583	5406	5303	5635	5355	115	1650	500	3410	10	1	23013277	1206	180.69	1.72	12	1.51	29.00	3038.00	13150	20240131	-60.15	3190	20231027	64.26	13150	-60.15	20240131	5150	1.75	20240417	13150	-60.15	20240131	3190	64.26	20231027	3.10	N	124500	500	115 억		1027173	N	N	0	N	00	N
77	20240417	130747	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5230	-280	5	-5.08	1436983700	267944	116.11	5510	5630	5200	7160	3860	5510	5363.00	4.46	0	71584	5863	5686	5583	5406	5303	5635	5355	115	1650	500	3410	10	1	23013277	1204	180.34	1.72	12	1.16	29.00	3038.00	13150	20240131	-60.23	3190	20231027	63.95	13150	-60.23	20240131	5200	0.58	20240417	13150	-60.23	20240131	3190	63.95	20231027	3.10	N	124500	500	115 억		1027173	N	N	0	N	00	N
78	20240417	120748	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5320	-190	5	-3.45	1252670070	232924	100.93	5510	5630	5200	7160	3860	5510	5378.02	4.46	0	63845	5863	5686	5583	5406	5303	5635	5355	115	1650	500	3410	10	1	23013277	1224	183.45	1.75	12	1.01	29.00	3038.00	13150	20240131	-59.54	3190	20231027	66.77	13150	-59.54	20240131	5200	2.31	20240417	13150	-59.54	20240131	3190	66.77	20231027	3.10	N	124500	500	115 억		1027173	N	N	0	N	00	N
79	20240417	110750	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5410	-100	5	-1.81	632845610	115704	50.14	5510	5630	5300	7160	3860	5510	5469.52	4.46	0	21046	5863	5686	5583	5406	5303	5635	5355	115	1650	500	3410	10	1	23013277	1245	186.55	1.78	12	0.50	29.00	3038.00	13150	20240131	-58.86	3190	20231027	69.59	13150	-58.86	20240131	5300	2.08	20240417	13150	-58.86	20240131	3190	69.59	20231027	3.10	N	124500	500	115 억		1027173	N	N	0	N	00	N
80	20240417	100744	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5480	-30	5	-0.54	324219800	58700	25.44	5510	5630	5450	7160	3860	5510	5523.34	4.46	0	7666	5863	5686	5583	5406	5303	5635	5355	115	1650	500	3410	10	1	23013277	1261	188.97	1.80	12	0.26	29.00	3038.00	13150	20240131	-58.33	3190	20231027	71.79	13150	-58.33	20240131	5450	0.55	20240417	13150	-58.33	20240131	3190	71.79	20231027	3.10	N	124500	500	115 억		1027173	N	N	0	N	00	N
81	20240417	090741	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5580	70	2	1.27	79543010	14345	6.22	5510	5630	5450	7160	3860	5510	5545.00	4.46	0	2838	5863	5686	5583	5406	5303	5635	5355	115	1650	500	3410	10	1	23013277	1284	192.41	1.84	12	0.06	29.00	3038.00	13150	20240131	-57.57	3190	20231027	74.92	13150	-57.57	20240131	5450	2.39	20240417	13150	-57.57	20240131	3190	74.92	20231027	3.10	N	124500	500	115 억		1027173	N	N	0	N	00	N
82	20240416	160745	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5510	-200	5	-3.50	1266736010	228157	109.40	5670	5760	5480	7420	4000	5710	5552.21	4.35	0	21141	5896	5802	5686	5592	5476	5850	5640	115	1710	500	3540	10	1	23013277	1268	190.00	1.81	12	0.99	29.00	3038.00	13150	20240131	-58.10	3190	20231027	72.73	13150	-58.10	20240131	5480	0.55	20240416	13150	-58.10	20240131	3190	72.73	20231027	3.14	N	124500	500	115 억		1001496	N	N	0	N	00	N
83	20240416	150744	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5560	-150	5	-2.63	1224097710	220435	105.70	5670	5760	5480	7420	4000	5710	5553.08	4.35	0	18794	5896	5802	5686	5592	5476	5850	5640	115	1710	500	3540	10	1	23013277	1280	191.72	1.83	12	0.96	29.00	3038.00	13150	20240131	-57.72	3190	20231027	74.29	13150	-57.72	20240131	5480	1.46	20240416	13150	-57.72	20240131	3190	74.29	20231027	3.14	N	124500	500	115 억		1001496	N	N	0	N	00	N
84	20240416	140744	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5540	-170	5	-2.98	1082030630	194758	93.39	5670	5760	5480	7420	4000	5710	5555.75	4.35	0	17848	5896	5802	5686	5592	5476	5850	5640	115	1710	500	3540	10	1	23013277	1275	191.03	1.82	12	0.85	29.00	3038.00	13150	20240131	-57.87	3190	20231027	73.67	13150	-57.87	20240131	5480	1.09	20240416	13150	-57.87	20240131	3190	73.67	20231027	3.14	N	124500	500	115 억		1001496	N	N	0	N	00	N
85	20240416	130743	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5550	-160	5	-2.80	984587250	177067	84.91	5670	5760	5480	7420	4000	5710	5560.51	4.35	0	8919	5896	5802	5686	5592	5476	5850	5640	115	1710	500	3540	10	1	23013277	1277	191.38	1.83	12	0.77	29.00	3038.00	13150	20240131	-57.79	3190	20231027	73.98	13150	-57.79	20240131	5480	1.28	20240416	13150	-57.79	20240131	3190	73.98	20231027	3.14	N	124500	500	115 억		1001496	N	N	0	N	00	N
86	20240416	120746	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5550	-160	5	-2.80	827697030	148615	71.26	5670	5760	5480	7420	4000	5710	5569.38	4.35	0	-4385	5896	5802	5686	5592	5476	5850	5640	115	1710	500	3540	10	1	23013277	1277	191.38	1.83	12	0.65	29.00	3038.00	13150	20240131	-57.79	3190	20231027	73.98	13150	-57.79	20240131	5480	1.28	20240416	13150	-57.79	20240131	3190	73.98	20231027	3.14	N	124500	500	115 억		1001496	N	N	0	N	00	N
87	20240416	110742	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5520	-190	5	-3.33	726558820	130295	62.48	5670	5760	5480	7420	4000	5710	5576.23	4.35	0	-7756	5896	5802	5686	5592	5476	5850	5640	115	1710	500	3540	10	1	23013277	1270	190.34	1.82	12	0.57	29.00	3038.00	13150	20240131	-58.02	3190	20231027	73.04	13150	-58.02	20240131	5480	0.73	20240416	13150	-58.02	20240131	3190	73.04	20231027	3.14	N	124500	500	115 억		1001496	N	N	0	N	00	N
88	20240416	100735	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5570	-140	5	-2.45	386094820	68691	32.94	5670	5760	5550	7420	4000	5710	5620.71	4.35	0	-18740	5896	5802	5686	5592	5476	5850	5640	115	1710	500	3540	10	1	23013277	1282	192.07	1.83	12	0.30	29.00	3038.00	13150	20240131	-57.64	3190	20231027	74.61	13150	-57.64	20240131	5550	0.36	20240416	13150	-57.64	20240131	3190	74.61	20231027	3.14	N	124500	500	115 억		1001496	N	N	0	N	00	N
89	20240416	090735	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5700	-10	5	-0.18	35761810	6300	3.02	5670	5760	5650	7420	4000	5710	5676.32	4.35	0	-522	5896	5802	5686	5592	5476	5850	5640	115	1710	500	3540	10	1	23013277	1312	196.55	1.88	12	0.03	29.00	3038.00	13150	20240131	-56.65	3190	20231027	78.68	13150	-56.65	20240131	5550	2.70	20240412	13150	-56.65	20240131	3190	78.68	20231027	3.14	N	124500	500	115 억		1001496	N	N	0	N	00	N
90	20240415	160733	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5710	40	2	0.71	1161761250	204800	69.12	5660	5780	5570	7370	3970	5670	5672.68	4.35	0	932	6030	5850	5700	5520	5370	5775	5445	115	1700	500	3510	10	1	23013277	1314	196.90	1.88	12	0.89	29.00	3038.00	13150	20240131	-56.58	3190	20231027	79.00	13150	-56.58	20240131	5550	2.88	20240412	13150	-56.58	20240131	3190	79.00	20231027	3.20	N	124500	500	115 억		1000742	N	N	0	N	00	N
91	20240415	150738	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5680	10	2	0.18	1097391900	193478	65.30	5660	5780	5570	7370	3970	5670	5671.94	4.35	0	-1154	6030	5850	5700	5520	5370	5775	5445	115	1700	500	3510	10	1	23013277	1307	195.86	1.87	12	0.84	29.00	3038.00	13150	20240131	-56.81	3190	20231027	78.06	13150	-56.81	20240131	5550	2.34	20240412	13150	-56.81	20240131	3190	78.06	20231027	3.20	N	124500	500	115 억		1000742	N	N	0	N	00	N
92	20240415	140731	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5700	30	2	0.53	1008292920	177753	59.99	5660	5780	5570	7370	3970	5670	5672.46	4.35	0	-6837	6030	5850	5700	5520	5370	5775	5445	115	1700	500	3510	10	1	23013277	1312	196.55	1.88	12	0.77	29.00	3038.00	13150	20240131	-56.65	3190	20231027	78.68	13150	-56.65	20240131	5550	2.70	20240412	13150	-56.65	20240131	3190	78.68	20231027	3.20	N	124500	500	115 억		1000742	N	N	0	N	00	N
93	20240415	130724	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5680	10	2	0.18	893533760	157480	53.15	5660	5780	5570	7370	3970	5670	5673.99	4.35	0	-20357	6030	5850	5700	5520	5370	5775	5445	115	1700	500	3510	10	1	23013277	1307	195.86	1.87	12	0.68	29.00	3038.00	13150	20240131	-56.81	3190	20231027	78.06	13150	-56.81	20240131	5550	2.34	20240412	13150	-56.81	20240131	3190	78.06	20231027	3.20	N	124500	500	115 억		1000742	N	N	0	N	00	N
94	20240415	120736	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5670	0	3	0.00	862816350	152046	51.32	5660	5780	5570	7370	3970	5670	5674.76	4.35	0	-20864	6030	5850	5700	5520	5370	5775	5445	115	1700	500	3510	10	1	23013277	1305	195.52	1.87	12	0.66	29.00	3038.00	13150	20240131	-56.88	3190	20231027	77.74	13150	-56.88	20240131	5550	2.16	20240412	13150	-56.88	20240131	3190	77.74	20231027	3.20	N	124500	500	115 억		1000742	N	N	0	N	00	N
95	20240415	110736	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5600	-70	5	-1.23	757959810	133428	45.03	5660	5780	5570	7370	3970	5670	5680.80	4.35	0	-19814	6030	5850	5700	5520	5370	5775	5445	115	1700	500	3510	10	1	23013277	1289	193.10	1.84	12	0.58	29.00	3038.00	13150	20240131	-57.41	3190	20231027	75.55	13150	-57.41	20240131	5550	0.90	20240412	13150	-57.41	20240131	3190	75.55	20231027	3.20	N	124500	500	115 억		1000742	N	N	0	N	00	N
96	20240415	100731	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5750	80	2	1.41	515050760	90647	30.59	5660	5780	5570	7370	3970	5670	5682.17	4.35	0	-9725	6030	5850	5700	5520	5370	5775	5445	115	1700	500	3510	10	1	23013277	1323	198.28	1.89	12	0.39	29.00	3038.00	13150	20240131	-56.27	3190	20231027	80.25	13150	-56.27	20240131	5550	3.60	20240412	13150	-56.27	20240131	3190	80.25	20231027	3.20	N	124500	500	115 억		1000742	N	N	0	N	00	N
97	20240415	090737	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5600	-70	5	-1.23	130731130	23176	7.82	5660	5780	5570	7370	3970	5670	5638.50	4.35	0	-4752	6030	5850	5700	5520	5370	5775	5445	115	1700	500	3510	10	1	23013277	1289	193.10	1.84	12	0.10	29.00	3038.00	13150	20240131	-57.41	3190	20231027	75.55	13150	-57.41	20240131	5550	0.90	20240412	13150	-57.41	20240131	3190	75.55	20231027	3.20	N	124500	500	115 억		1000742	N	N	0	N	00	N
98	20240412	160731	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5670	-110	5	-1.90	1670757540	295405	139.14	5750	5880	5550	7510	4050	5780	5655.82	4.10	0	55141	6000	5890	5750	5640	5500	5820	5570	115	1730	500	3580	10	1	23013277	1305	195.52	1.87	12	1.28	29.00	3038.00	13150	20240131	-56.88	3190	20231027	77.74	13150	-56.88	20240131	5550	2.16	20240412	13150	-56.88	20240131	3190	77.74	20231027	3.24	N	124500	500	115 억		943828	N	N	0	N	00	N
99	20240412	150734	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5670	-110	5	-1.90	1592061720	281484	132.59	5750	5880	5550	7510	4050	5780	5655.96	4.10	0	52283	6000	5890	5750	5640	5500	5820	5570	115	1730	500	3580	10	1	23013277	1305	195.52	1.87	12	1.22	29.00	3038.00	13150	20240131	-56.88	3190	20231027	77.74	13150	-56.88	20240131	5550	2.16	20240412	13150	-56.88	20240131	3190	77.74	20231027	3.24	N	124500	500	115 억		943828	N	N	0	N	00	N
100	20240412	140730	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5600	-180	5	-3.11	1418212730	250598	118.04	5750	5880	5550	7510	4050	5780	5659.31	4.10	0	42460	6000	5890	5750	5640	5500	5820	5570	115	1730	500	3580	10	1	23013277	1289	193.10	1.84	12	1.09	29.00	3038.00	13150	20240131	-57.41	3190	20231027	75.55	13150	-57.41	20240131	5550	0.90	20240412	13150	-57.41	20240131	3190	75.55	20231027	3.24	N	124500	500	115 억		943828	N	N	0	N	00	N
101	20240412	130722	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5660	-120	5	-2.08	1053712430	185479	87.36	5750	5880	5560	7510	4050	5780	5681.03	4.10	0	14654	6000	5890	5750	5640	5500	5820	5570	115	1730	500	3580	10	1	23013277	1303	195.17	1.86	12	0.81	29.00	3038.00	13150	20240131	-56.96	3190	20231027	77.43	13150	-56.96	20240131	5560	1.80	20240412	13150	-56.96	20240131	3190	77.43	20231027	3.24	N	124500	500	115 억		943828	N	N	0	N	00	N
102	20240412	120728	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5640	-140	5	-2.42	892890650	156851	73.88	5750	5880	5560	7510	4050	5780	5692.60	4.10	0	6662	6000	5890	5750	5640	5500	5820	5570	115	1730	500	3580	10	1	23013277	1298	194.48	1.86	12	0.68	29.00	3038.00	13150	20240131	-57.11	3190	20231027	76.80	13150	-57.11	20240131	5560	1.44	20240412	13150	-57.11	20240131	3190	76.80	20231027	3.24	N	124500	500	115 억		943828	N	N	0	N	00	N
103	20240412	110727	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5700	-80	5	-1.38	617066410	107942	50.84	5750	5880	5600	7510	4050	5780	5716.65	4.10	0	-2287	6000	5890	5750	5640	5500	5820	5570	115	1730	500	3580	10	1	23013277	1312	196.55	1.88	12	0.47	29.00	3038.00	13150	20240131	-56.65	3190	20231027	78.68	13150	-56.65	20240131	5600	1.79	20240412	13150	-56.65	20240131	3190	78.68	20231027	3.24	N	124500	500	115 억		943828	N	N	0	N	00	N
104	20240412	100728	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5840	60	2	1.04	486331280	85143	40.10	5750	5880	5600	7510	4050	5780	5711.93	4.10	0	-63	6000	5890	5750	5640	5500	5820	5570	115	1730	500	3580	10	1	23013277	1344	201.38	1.92	12	0.37	29.00	3038.00	13150	20240131	-55.59	3190	20231027	83.07	13150	-55.59	20240131	5600	4.29	20240412	13150	-55.59	20240131	3190	83.07	20231027	3.24	N	124500	500	115 억		943828	N	N	0	N	00	N
105	20240412	090728	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5800	20	2	0.35	71262240	12398	5.84	5750	5850	5710	7510	4050	5780	5747.88	4.10	0	-5225	6000	5890	5750	5640	5500	5820	5570	115	1730	500	3580	10	1	23013277	1335	200.00	1.91	12	0.05	29.00	3038.00	13150	20240131	-55.89	3190	20231027	81.82	13150	-55.89	20240131	5610	3.39	20240411	13150	-55.89	20240131	3190	81.82	20231027	3.24	N	124500	500	115 억		943828	N	N	0	N	00	N
106	20240411	160722	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5780	-90	5	-1.53	1216528770	211815	116.81	5800	5860	5610	7630	4110	5870	5743.29	3.90	0	46573	6096	5982	5926	5812	5756	5955	5785	115	1760	500	3630	10	1	23013277	1330	199.31	1.90	12	0.92	29.00	3038.00	13150	20240131	-56.05	3190	20231027	81.19	13150	-56.05	20240131	5610	3.03	20240411	13150	-56.05	20240131	3190	81.19	20231027	3.32	N	124500	500	115 억		896798	N	N	0	N	00	N
107	20240411	150729	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5750	-120	5	-2.04	1047730610	182357	100.56	5800	5860	5610	7630	4110	5870	5745.42	3.90	0	44151	6096	5982	5926	5812	5756	5955	5785	115	1760	500	3630	10	1	23013277	1323	198.28	1.89	12	0.79	29.00	3038.00	13150	20240131	-56.27	3190	20231027	80.25	13150	-56.27	20240131	5610	2.50	20240411	13150	-56.27	20240131	3190	80.25	20231027	3.32	N	124500	500	115 억		896798	N	N	0	N	00	N
108	20240411	140725	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5730	-140	5	-2.39	918876990	159976	88.22	5800	5860	5610	7630	4110	5870	5743.76	3.90	0	39723	6096	5982	5926	5812	5756	5955	5785	115	1760	500	3630	10	1	23013277	1319	197.59	1.89	12	0.70	29.00	3038.00	13150	20240131	-56.43	3190	20231027	79.62	13150	-56.43	20240131	5610	2.14	20240411	13150	-56.43	20240131	3190	79.62	20231027	3.32	N	124500	500	115 억		896798	N	N	0	N	00	N
109	20240411	130717	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5750	-120	5	-2.04	797171120	138744	76.51	5800	5860	5610	7630	4110	5870	5745.54	3.90	0	31305	6096	5982	5926	5812	5756	5955	5785	115	1760	500	3630	10	1	23013277	1323	198.28	1.89	12	0.60	29.00	3038.00	13150	20240131	-56.27	3190	20231027	80.25	13150	-56.27	20240131	5610	2.50	20240411	13150	-56.27	20240131	3190	80.25	20231027	3.32	N	124500	500	115 억		896798	N	N	0	N	00	N
110	20240411	120727	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5750	-120	5	-2.04	708642540	123310	68.00	5800	5860	5610	7630	4110	5870	5746.74	3.90	0	27633	6096	5982	5926	5812	5756	5955	5785	115	1760	500	3630	10	1	23013277	1323	198.28	1.89	12	0.54	29.00	3038.00	13150	20240131	-56.27	3190	20231027	80.25	13150	-56.27	20240131	5610	2.50	20240411	13150	-56.27	20240131	3190	80.25	20231027	3.32	N	124500	500	115 억		896798	N	N	0	N	00	N
111	20240411	110720	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5790	-80	5	-1.36	635756460	110675	61.03	5800	5860	5610	7630	4110	5870	5744.24	3.90	0	29214	6096	5982	5926	5812	5756	5955	5785	115	1760	500	3630	10	1	23013277	1332	199.66	1.91	12	0.48	29.00	3038.00	13150	20240131	-55.97	3190	20231027	81.50	13150	-55.97	20240131	5610	3.21	20240411	13150	-55.97	20240131	3190	81.50	20231027	3.32	N	124500	500	115 억		896798	N	N	0	N	00	N
112	20240411	100727	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5790	-80	5	-1.36	468049010	81752	45.08	5800	5860	5610	7630	4110	5870	5725.05	3.90	0	23005	6096	5982	5926	5812	5756	5955	5785	115	1760	500	3630	10	1	23013277	1332	199.66	1.91	12	0.36	29.00	3038.00	13150	20240131	-55.97	3190	20231027	81.50	13150	-55.97	20240131	5610	3.21	20240411	13150	-55.97	20240131	3190	81.50	20231027	3.32	N	124500	500	115 억		896798	N	N	0	N	00	N
113	20240411	090723	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5620	-250	5	-4.26	191220510	33395	18.42	5800	5860	5610	7630	4110	5870	5725.59	3.90	0	2676	6096	5982	5926	5812	5756	5955	5785	115	1760	500	3630	10	1	23013277	1293	193.79	1.85	12	0.15	29.00	3038.00	13150	20240131	-57.26	3190	20231027	76.18	13150	-57.26	20240131	5610	0.18	20240411	13150	-57.26	20240131	3190	76.18	20231027	3.32	N	124500	500	115 억		896798	N	N	0	N	00	N
114	20240409	160712	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5870	-40	5	-0.68	1060822720	179222	37.94	5920	6040	5870	7680	4140	5910	5919.16	3.82	0	17877	6450	6180	5990	5720	5530	6085	5625	115	1770	500	3660	10	1	23013277	1351	202.41	1.93	12	0.78	29.00	3038.00	13150	20240131	-55.36	3190	20231027	84.01	13150	-55.36	20240131	5790	1.38	20240329	13150	-55.36	20240131	3190	84.01	20231027	3.36	N	124500	500	115 억		878921	N	N	0	N	00	N
115	20240409	150717	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5920	10	2	0.17	930825870	157116	33.26	5920	6040	5870	7680	4140	5910	5924.46	3.82	0	13749	6450	6180	5990	5720	5530	6085	5625	115	1770	500	3660	10	1	23013277	1362	204.14	1.95	12	0.68	29.00	3038.00	13150	20240131	-54.98	3190	20231027	85.58	13150	-54.98	20240131	5790	2.25	20240329	13150	-54.98	20240131	3190	85.58	20231027	3.36	N	124500	500	115 억		878921	N	N	0	N	00	N
116	20240409	140722	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5920	10	2	0.17	814311330	137421	29.09	5920	6040	5870	7680	4140	5910	5925.68	3.82	0	9825	6450	6180	5990	5720	5530	6085	5625	115	1770	500	3660	10	1	23013277	1362	204.14	1.95	12	0.60	29.00	3038.00	13150	20240131	-54.98	3190	20231027	85.58	13150	-54.98	20240131	5790	2.25	20240329	13150	-54.98	20240131	3190	85.58	20231027	3.36	N	124500	500	115 억		878921	N	N	0	N	00	N
117	20240409	130715	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5900	-10	5	-0.17	717838080	121136	25.65	5920	6040	5870	7680	4140	5910	5925.90	3.82	0	7792	6450	6180	5990	5720	5530	6085	5625	115	1770	500	3660	10	1	23013277	1358	203.45	1.94	12	0.53	29.00	3038.00	13150	20240131	-55.13	3190	20231027	84.95	13150	-55.13	20240131	5790	1.90	20240329	13150	-55.13	20240131	3190	84.95	20231027	3.36	N	124500	500	115 억		878921	N	N	0	N	00	N
118	20240409	120717	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5930	20	2	0.34	574129200	96789	20.49	5920	6040	5870	7680	4140	5910	5931.79	3.82	0	9206	6450	6180	5990	5720	5530	6085	5625	115	1770	500	3660	10	1	23013277	1365	204.48	1.95	12	0.42	29.00	3038.00	13150	20240131	-54.90	3190	20231027	85.89	13150	-54.90	20240131	5790	2.42	20240329	13150	-54.90	20240131	3190	85.89	20231027	3.36	N	124500	500	115 억		878921	N	N	0	N	00	N
119	20240409	110717	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5900	-10	5	-0.17	498045240	83953	17.77	5920	6040	5870	7680	4140	5910	5932.47	3.82	0	2047	6450	6180	5990	5720	5530	6085	5625	115	1770	500	3660	10	1	23013277	1358	203.45	1.94	12	0.36	29.00	3038.00	13150	20240131	-55.13	3190	20231027	84.95	13150	-55.13	20240131	5790	1.90	20240329	13150	-55.13	20240131	3190	84.95	20231027	3.36	N	124500	500	115 억		878921	N	N	0	N	00	N
120	20240409	100711	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5920	10	2	0.17	290368970	48783	10.33	5920	6040	5880	7680	4140	5910	5952.38	3.82	0	11254	6450	6180	5990	5720	5530	6085	5625	115	1770	500	3660	10	1	23013277	1362	204.14	1.95	12	0.21	29.00	3038.00	13150	20240131	-54.98	3190	20231027	85.58	13150	-54.98	20240131	5790	2.25	20240329	13150	-54.98	20240131	3190	85.58	20231027	3.36	N	124500	500	115 억		878921	N	N	0	N	00	N
121	20240409	090724	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5990	80	2	1.35	67220460	11305	2.39	5920	6020	5920	7680	4140	5910	5946.53	3.82	0	5005	6450	6180	5990	5720	5530	6085	5625	115	1770	500	3660	10	1	23013277	1378	206.55	1.97	12	0.05	29.00	3038.00	13150	20240131	-54.45	3190	20231027	87.77	13150	-54.45	20240131	5790	3.45	20240329	13150	-54.45	20240131	3190	87.77	20231027	3.36	N	124500	500	115 억		878921	N	N	0	N	00	N
122	20240408	160710	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5910	-150	5	-2.48	2794122650	467004	161.46	6060	6260	5800	7870	4250	6060	5982.92	3.79	0	6424	6406	6232	6066	5892	5726	6150	5810	115	1810	500	3750	10	1	23013277	1360	203.79	1.95	12	2.03	29.00	3038.00	13150	20240131	-55.06	3190	20231027	85.27	13150	-55.06	20240131	5790	2.07	20240329	13150	-55.06	20240131	3190	85.27	20231027	3.35	N	124500	500	115 억		871109	N	N	0	N	00	N
123	20240408	150715	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5910	-150	5	-2.48	2682113080	448077	154.91	6060	6260	5800	7870	4250	6060	5985.66	3.79	0	-1506	6406	6232	6066	5892	5726	6150	5810	115	1810	500	3750	10	1	23013277	1360	203.79	1.95	12	1.95	29.00	3038.00	13150	20240131	-55.06	3190	20231027	85.27	13150	-55.06	20240131	5790	2.07	20240329	13150	-55.06	20240131	3190	85.27	20231027	3.35	N	124500	500	115 억		871109	N	N	0	N	00	N
124	20240408	140717	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5950	-110	5	-1.82	2399898900	400403	138.43	6060	6260	5800	7870	4250	6060	5993.54	3.79	0	-22396	6406	6232	6066	5892	5726	6150	5810	115	1810	500	3750	10	1	23013277	1369	205.17	1.96	12	1.74	29.00	3038.00	13150	20240131	-54.75	3190	20231027	86.52	13150	-54.75	20240131	5790	2.76	20240329	13150	-54.75	20240131	3190	86.52	20231027	3.35	N	124500	500	115 억		871109	N	N	0	N	00	N
125	20240408	130712	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6000	-60	5	-0.99	2244324730	374255	129.39	6060	6260	5800	7870	4250	6060	5996.61	3.79	0	-29579	6406	6232	6066	5892	5726	6150	5810	115	1810	500	3750	10	1	23013277	1381	206.90	1.97	12	1.63	29.00	3038.00	13150	20240131	-54.37	3190	20231027	88.09	13150	-54.37	20240131	5790	3.63	20240329	13150	-54.37	20240131	3190	88.09	20231027	3.35	N	124500	500	115 억		871109	N	N	0	N	00	N
126	20240408	120716	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6020	-40	5	-0.66	1933930350	322607	111.53	6060	6260	5800	7870	4250	6060	5994.49	3.79	0	-28870	6406	6232	6066	5892	5726	6150	5810	115	1810	500	3750	10	1	23013277	1385	207.59	1.98	12	1.40	29.00	3038.00	13150	20240131	-54.22	3190	20231027	88.71	13150	-54.22	20240131	5790	3.97	20240329	13150	-54.22	20240131	3190	88.71	20231027	3.35	N	124500	500	115 억		871109	N	N	0	N	00	N
127	20240408	110718	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5950	-110	5	-1.82	1190392000	199514	68.98	6060	6150	5800	7870	4250	6060	5965.97	3.79	0	-4266	6406	6232	6066	5892	5726	6150	5810	115	1810	500	3750	10	1	23013277	1369	205.17	1.96	12	0.87	29.00	3038.00	13150	20240131	-54.75	3190	20231027	86.52	13150	-54.75	20240131	5790	2.76	20240329	13150	-54.75	20240131	3190	86.52	20231027	3.35	N	124500	500	115 억		871109	N	N	0	N	00	N
128	20240408	100709	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5970	-90	5	-1.49	582288330	98019	33.89	6060	6090	5800	7870	4250	6060	5939.30	3.79	0	4330	6406	6232	6066	5892	5726	6150	5810	115	1810	500	3750	10	1	23013277	1374	205.86	1.97	12	0.43	29.00	3038.00	13150	20240131	-54.60	3190	20231027	87.15	13150	-54.60	20240131	5790	3.11	20240329	13150	-54.60	20240131	3190	87.15	20231027	3.35	N	124500	500	115 억		871109	N	N	0	N	00	N
129	20240408	090717	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5920	-140	5	-2.31	151280290	25281	8.74	6060	6060	5890	7870	4250	6060	5980.72	3.79	0	1431	6406	6232	6066	5892	5726	6150	5810	115	1810	500	3750	10	1	23013277	1362	204.14	1.95	12	0.11	29.00	3038.00	13150	20240131	-54.98	3190	20231027	85.58	13150	-54.98	20240131	5790	2.25	20240329	13150	-54.98	20240131	3190	85.58	20231027	3.35	N	124500	500	115 억		871109	N	N	0	N	00	N
130	20240405	160716	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6060	-130	5	-2.10	1738431870	288415	91.90	6140	6240	5900	8040	4340	6190	6027.49	3.58	0	46541	6516	6352	6216	6052	5916	6285	5985	115	1850	500	3830	10	1	23013277	1395	208.97	1.99	12	1.25	29.00	3038.00	13150	20240131	-53.92	3190	20231027	89.97	13150	-53.92	20240131	5790	4.66	20240329	13150	-53.92	20240131	3190	89.97	20231027	3.42	N	124500	500	115 억		822935	N	N	0	N	00	N
131	20240405	150711	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6090	-100	5	-1.62	1525737960	253077	80.64	6140	6240	5900	8040	4340	6190	6028.74	3.58	0	45959	6516	6352	6216	6052	5916	6285	5985	115	1850	500	3830	10	1	23013277	1402	210.00	2.00	12	1.10	29.00	3038.00	13150	20240131	-53.69	3190	20231027	90.91	13150	-53.69	20240131	5790	5.18	20240329	13150	-53.69	20240131	3190	90.91	20231027	3.42	N	124500	500	115 억		822935	N	N	0	N	00	N
132	20240405	140711	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6020	-170	5	-2.75	1333119360	221266	70.50	6140	6240	5900	8040	4340	6190	6024.95	3.58	0	44692	6516	6352	6216	6052	5916	6285	5985	115	1850	500	3830	10	1	23013277	1385	207.59	1.98	12	0.96	29.00	3038.00	13150	20240131	-54.22	3190	20231027	88.71	13150	-54.22	20240131	5790	3.97	20240329	13150	-54.22	20240131	3190	88.71	20231027	3.42	N	124500	500	115 억		822935	N	N	0	N	00	N
133	20240405	130709	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6060	-130	5	-2.10	1186544750	196976	62.76	6140	6240	5900	8040	4340	6190	6023.79	3.58	0	37980	6516	6352	6216	6052	5916	6285	5985	115	1850	500	3830	10	1	23013277	1395	208.97	1.99	12	0.86	29.00	3038.00	13150	20240131	-53.92	3190	20231027	89.97	13150	-53.92	20240131	5790	4.66	20240329	13150	-53.92	20240131	3190	89.97	20231027	3.42	N	124500	500	115 억		822935	N	N	0	N	00	N
134	20240405	120710	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6070	-120	5	-1.94	1012831670	168142	53.58	6140	6240	5900	8040	4340	6190	6023.65	3.58	0	33021	6516	6352	6216	6052	5916	6285	5985	115	1850	500	3830	10	1	23013277	1397	209.31	2.00	12	0.73	29.00	3038.00	13150	20240131	-53.84	3190	20231027	90.28	13150	-53.84	20240131	5790	4.84	20240329	13150	-53.84	20240131	3190	90.28	20231027	3.42	N	124500	500	115 억		822935	N	N	0	N	00	N
135	20240405	110715	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5980	-210	5	-3.39	866131640	143811	45.82	6140	6240	5900	8040	4340	6190	6022.69	3.58	0	24765	6516	6352	6216	6052	5916	6285	5985	115	1850	500	3830	10	1	23013277	1376	206.21	1.97	12	0.62	29.00	3038.00	13150	20240131	-54.52	3190	20231027	87.46	13150	-54.52	20240131	5790	3.28	20240329	13150	-54.52	20240131	3190	87.46	20231027	3.42	N	124500	500	115 억		822935	N	N	0	N	00	N
136	20240405	100615	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6080	-110	5	-1.78	233178340	38204	12.17	6140	6240	6020	8040	4340	6190	6103.47	3.58	0	5067	6516	6352	6216	6052	5916	6285	5985	115	1850	500	3830	10	1	23013277	1399	209.66	2.00	12	0.17	29.00	3038.00	13150	20240131	-53.76	3190	20231027	90.60	13150	-53.76	20240131	5790	5.01	20240329	13150	-53.76	20240131	3190	90.60	20231027	3.42	N	124500	500	115 억		822935	N	N	0	N	00	N
137	20240405	090702	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6120	-70	5	-1.13	75247030	12304	3.92	6140	6240	6020	8040	4340	6190	6115.57	3.58	0	261	6516	6352	6216	6052	5916	6285	5985	115	1850	500	3830	10	1	23013277	1408	211.03	2.01	12	0.05	29.00	3038.00	13150	20240131	-53.46	3190	20231027	91.85	13150	-53.46	20240131	5790	5.70	20240329	13150	-53.46	20240131	3190	91.85	20231027	3.42	N	124500	500	115 억		822935	N	N	0	N	00	N
138	20240404	160702	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6190	-70	5	-1.12	1934747690	312953	99.08	6200	6380	6080	8130	4390	6260	6182.21	3.50	0	16424	6486	6372	6236	6122	5986	6385	6135	115	1870	500	3880	10	1	23013277	1425	213.45	2.04	12	1.36	29.00	3038.00	13150	20240131	-52.93	3190	20231027	94.04	13150	-52.93	20240131	5790	6.91	20240329	13150	-52.93	20240131	3190	94.04	20231027	3.42	N	124500	500	115 억		804832	N	N	0	N	00	N
139	20240404	150659	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6190	-70	5	-1.12	1845288360	298501	94.51	6200	6380	6080	8130	4390	6260	6181.84	3.50	0	18753	6486	6372	6236	6122	5986	6385	6135	115	1870	500	3880	10	1	23013277	1425	213.45	2.04	12	1.30	29.00	3038.00	13150	20240131	-52.93	3190	20231027	94.04	13150	-52.93	20240131	5790	6.91	20240329	13150	-52.93	20240131	3190	94.04	20231027	3.42	N	124500	500	115 억		804832	N	N	0	N	00	N
140	20240404	140702	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6150	-110	5	-1.76	1559089370	252147	79.83	6200	6380	6080	8130	4390	6260	6183.24	3.50	0	26854	6486	6372	6236	6122	5986	6385	6135	115	1870	500	3880	10	1	23013277	1415	212.07	2.02	12	1.10	29.00	3038.00	13150	20240131	-53.23	3190	20231027	92.79	13150	-53.23	20240131	5790	6.22	20240329	13150	-53.23	20240131	3190	92.79	20231027	3.42	N	124500	500	115 억		804832	N	N	0	N	00	N
141	20240404	130654	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6110	-150	5	-2.40	1305872050	210853	66.76	6200	6380	6080	8130	4390	6260	6193.27	3.50	0	5047	6486	6372	6236	6122	5986	6385	6135	115	1870	500	3880	10	1	23013277	1406	210.69	2.01	12	0.92	29.00	3038.00	13150	20240131	-53.54	3190	20231027	91.54	13150	-53.54	20240131	5790	5.53	20240329	13150	-53.54	20240131	3190	91.54	20231027	3.42	N	124500	500	115 억		804832	N	N	0	N	00	N
142	20240404	120659	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6190	-70	5	-1.12	985399060	158410	50.15	6200	6380	6150	8130	4390	6260	6220.55	3.50	0	713	6486	6372	6236	6122	5986	6385	6135	115	1870	500	3880	10	1	23013277	1425	213.45	2.04	12	0.69	29.00	3038.00	13150	20240131	-52.93	3190	20231027	94.04	13150	-52.93	20240131	5790	6.91	20240329	13150	-52.93	20240131	3190	94.04	20231027	3.42	N	124500	500	115 억		804832	N	N	0	N	00	N
143	20240404	110701	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6230	-30	5	-0.48	827613390	132871	42.07	6200	6380	6160	8130	4390	6260	6228.69	3.50	0	1618	6486	6372	6236	6122	5986	6385	6135	115	1870	500	3880	10	1	23013277	1434	214.83	2.05	12	0.58	29.00	3038.00	13150	20240131	-52.62	3190	20231027	95.30	13150	-52.62	20240131	5790	7.60	20240329	13150	-52.62	20240131	3190	95.30	20231027	3.42	N	124500	500	115 억		804832	N	N	0	N	00	N
144	20240404	100700	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6190	-70	5	-1.12	485744130	77950	24.68	6200	6380	6180	8130	4390	6260	6231.46	3.50	0	-1550	6486	6372	6236	6122	5986	6385	6135	115	1870	500	3880	10	1	23013277	1425	213.45	2.04	12	0.34	29.00	3038.00	13150	20240131	-52.93	3190	20231027	94.04	13150	-52.93	20240131	5790	6.91	20240329	13150	-52.93	20240131	3190	94.04	20231027	3.42	N	124500	500	115 억		804832	N	N	0	N	00	N
145	20240404	090700	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6250	-10	5	-0.16	141989070	22780	7.21	6200	6380	6200	8130	4390	6260	6233.00	3.50	0	1584	6486	6372	6236	6122	5986	6385	6135	115	1870	500	3880	10	1	23013277	1438	215.52	2.06	12	0.10	29.00	3038.00	13150	20240131	-52.47	3190	20231027	95.92	13150	-52.47	20240131	5790	7.94	20240329	13150	-52.47	20240131	3190	95.92	20231027	3.42	N	124500	500	115 억		804832	N	N	0	N	00	N
146	20240403	160700	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6260	-20	5	-0.32	1949123100	312571	81.25	6260	6350	6100	8160	4400	6280	6235.76	3.24	0	53366	6533	6406	6303	6176	6073	6355	6125	115	1880	500	3890	10	1	23013277	1441	215.86	2.06	12	1.36	29.00	3038.00	13150	20240131	-52.40	3190	20231027	96.24	13150	-52.40	20240131	5790	8.12	20240329	13150	-52.40	20240131	3190	96.24	20231027	3.50	N	124500	500	115 억		745312	N	N	0	N	00	N
147	20240403	150658	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6250	-30	5	-0.48	1855932980	297684	77.38	6260	6350	6100	8160	4400	6280	6234.57	3.24	0	53992	6533	6406	6303	6176	6073	6355	6125	115	1880	500	3890	10	1	23013277	1438	215.52	2.06	12	1.29	29.00	3038.00	13150	20240131	-52.47	3190	20231027	95.92	13150	-52.47	20240131	5790	7.94	20240329	13150	-52.47	20240131	3190	95.92	20231027	3.50	N	124500	500	115 억		745312	N	N	0	N	00	N
148	20240403	140653	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6260	-20	5	-0.32	1702727660	273182	71.02	6260	6350	6100	8160	4400	6280	6232.94	3.24	0	51597	6533	6406	6303	6176	6073	6355	6125	115	1880	500	3890	10	1	23013277	1441	215.86	2.06	12	1.19	29.00	3038.00	13150	20240131	-52.40	3190	20231027	96.24	13150	-52.40	20240131	5790	8.12	20240329	13150	-52.40	20240131	3190	96.24	20231027	3.50	N	124500	500	115 억		745312	N	N	0	N	00	N
149	20240403	130653	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6300	20	2	0.32	1536297470	246576	64.10	6260	6350	6100	8160	4400	6280	6230.52	3.24	0	48599	6533	6406	6303	6176	6073	6355	6125	115	1880	500	3890	10	1	23013277	1450	217.24	2.07	12	1.07	29.00	3038.00	13150	20240131	-52.09	3190	20231027	97.49	13150	-52.09	20240131	5790	8.81	20240329	13150	-52.09	20240131	3190	97.49	20231027	3.50	N	124500	500	115 억		745312	N	N	0	N	00	N
150	20240403	120651	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6270	-10	5	-0.16	1400519430	224847	58.45	6260	6350	6100	8160	4400	6280	6228.77	3.24	0	45558	6533	6406	6303	6176	6073	6355	6125	115	1880	500	3890	10	1	23013277	1443	216.21	2.06	12	0.98	29.00	3038.00	13150	20240131	-52.32	3190	20231027	96.55	13150	-52.32	20240131	5790	8.29	20240329	13150	-52.32	20240131	3190	96.55	20231027	3.50	N	124500	500	115 억		745312	N	N	0	N	00	N
151	20240403	110655	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6230	-50	5	-0.80	1114342450	179105	46.56	6260	6350	6100	8160	4400	6280	6221.73	3.24	0	40214	6533	6406	6303	6176	6073	6355	6125	115	1880	500	3890	10	1	23013277	1434	214.83	2.05	12	0.78	29.00	3038.00	13150	20240131	-52.62	3190	20231027	95.30	13150	-52.62	20240131	5790	7.60	20240329	13150	-52.62	20240131	3190	95.30	20231027	3.50	N	124500	500	115 억		745312	N	N	0	N	00	N
152	20240403	100655	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6150	-130	5	-2.07	752915580	120948	31.44	6260	6350	6100	8160	4400	6280	6225.12	3.24	0	14197	6533	6406	6303	6176	6073	6355	6125	115	1880	500	3890	10	1	23013277	1415	212.07	2.02	12	0.53	29.00	3038.00	13150	20240131	-53.23	3190	20231027	92.79	13150	-53.23	20240131	5790	6.22	20240329	13150	-53.23	20240131	3190	92.79	20231027	3.50	N	124500	500	115 억		745312	N	N	0	N	00	N
153	20240403	090655	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6340	60	2	0.96	140043610	22293	5.80	6260	6350	6230	8160	4400	6280	6281.95	3.24	0	3741	6533	6406	6303	6176	6073	6355	6125	115	1880	500	3890	10	1	23013277	1459	218.62	2.09	12	0.10	29.00	3038.00	13150	20240131	-51.79	3190	20231027	98.75	13150	-51.79	20240131	5790	9.50	20240329	13150	-51.79	20240131	3190	98.75	20231027	3.50	N	124500	500	115 억		745312	N	N	0	N	00	N
154	20240402	160644	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6280	-10	5	-0.16	2403111610	381363	39.05	6350	6430	6200	8170	4410	6290	6301.39	3.48	0	-59267	6823	6556	6233	5966	5643	6690	6100	115	1880	500	3890	10	1	23013277	1445	216.55	2.07	12	1.66	29.00	3038.00	13150	20240131	-52.24	3190	20231027	96.87	13150	-52.24	20240131	5790	8.46	20240329	13150	-52.24	20240131	3190	96.87	20231027	3.80	N	124500	500	115 억		801580	N	N	0	N	00	N
155	20240402	150651	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6300	10	2	0.16	2318274650	367828	37.66	6350	6430	6200	8170	4410	6290	6302.61	3.48	0	-60593	6823	6556	6233	5966	5643	6690	6100	115	1880	500	3890	10	1	23013277	1450	217.24	2.07	12	1.60	29.00	3038.00	13150	20240131	-52.09	3190	20231027	97.49	13150	-52.09	20240131	5790	8.81	20240329	13150	-52.09	20240131	3190	97.49	20231027	3.80	N	124500	500	115 억		801580	N	N	0	N	00	N
156	20240402	140653	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6240	-50	5	-0.79	2071604940	328372	33.62	6350	6430	6200	8170	4410	6290	6308.71	3.48	0	-45615	6823	6556	6233	5966	5643	6690	6100	115	1880	500	3890	10	1	23013277	1436	215.17	2.05	12	1.43	29.00	3038.00	13150	20240131	-52.55	3190	20231027	95.61	13150	-52.55	20240131	5790	7.77	20240329	13150	-52.55	20240131	3190	95.61	20231027	3.80	N	124500	500	115 억		801580	N	N	0	N	00	N
157	20240402	130643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6360	70	2	1.11	1740576360	275640	28.22	6350	6430	6200	8170	4410	6290	6314.67	3.48	0	-28179	6823	6556	6233	5966	5643	6690	6100	115	1880	500	3890	10	1	23013277	1464	219.31	2.09	12	1.20	29.00	3038.00	13150	20240131	-51.63	3190	20231027	99.37	13150	-51.63	20240131	5790	9.84	20240329	13150	-51.63	20240131	3190	99.37	20231027	3.80	N	124500	500	115 억		801580	N	N	0	N	00	N
158	20240402	120640	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6300	10	2	0.16	1558872570	246927	25.28	6350	6430	6200	8170	4410	6290	6313.09	3.48	0	-31507	6823	6556	6233	5966	5643	6690	6100	115	1880	500	3890	10	1	23013277	1450	217.24	2.07	12	1.07	29.00	3038.00	13150	20240131	-52.09	3190	20231027	97.49	13150	-52.09	20240131	5790	8.81	20240329	13150	-52.09	20240131	3190	97.49	20231027	3.80	N	124500	500	115 억		801580	N	N	0	N	00	N
159	20240402	110645	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6250	-40	5	-0.64	1367383630	216503	22.17	6350	6430	6200	8170	4410	6290	6315.77	3.48	0	-33861	6823	6556	6233	5966	5643	6690	6100	115	1880	500	3890	10	1	23013277	1438	215.52	2.06	12	0.94	29.00	3038.00	13150	20240131	-52.47	3190	20231027	95.92	13150	-52.47	20240131	5790	7.94	20240329	13150	-52.47	20240131	3190	95.92	20231027	3.80	N	124500	500	115 억		801580	N	N	0	N	00	N
160	20240402	100646	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6290	0	3	0.00	1095178130	173072	17.72	6350	6430	6200	8170	4410	6290	6327.88	3.48	0	-33042	6823	6556	6233	5966	5643	6690	6100	115	1880	500	3890	10	1	23013277	1448	216.90	2.07	12	0.75	29.00	3038.00	13150	20240131	-52.17	3190	20231027	97.18	13150	-52.17	20240131	5790	8.64	20240329	13150	-52.17	20240131	3190	97.18	20231027	3.80	N	124500	500	115 억		801580	N	N	0	N	00	N
161	20240402	090646	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6330	40	2	0.64	268177390	42624	4.36	6350	6430	6200	8170	4410	6290	6291.70	3.48	0	-22354	6823	6556	6233	5966	5643	6690	6100	115	1880	500	3890	10	1	23013277	1457	218.28	2.08	12	0.19	29.00	3038.00	13150	20240131	-51.86	3190	20231027	98.43	13150	-51.86	20240131	5790	9.33	20240329	13150	-51.86	20240131	3190	98.43	20231027	3.80	N	124500	500	115 억		801580	N	N	0	N	00	N
162	20240401	160643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6290	390	2	6.61	6132023710	973582	69.77	5910	6500	5910	7670	4130	5900	6298.98	2.93	0	122943	6560	6230	6010	5680	5460	6120	5570	115	1770	500	3650	10	1	23013277	1448	74.00	2.35	12	4.23	85.00	2681.00	13150	20240131	-52.17	3190	20231027	97.18	13150	-52.17	20240131	5790	8.64	20240329	13150	-52.17	20240131	3190	97.18	20231027	4.95	N	124500	500	115 억		674871	N	N	0	N	00	N
163	20240401	150645	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6280	380	2	6.44	6010946550	954299	68.39	5910	6500	5910	7670	4130	5900	6299.38	2.93	0	120455	6560	6230	6010	5680	5460	6120	5570	115	1770	500	3650	10	1	23013277	1445	73.88	2.34	12	4.15	85.00	2681.00	13150	20240131	-52.24	3190	20231027	96.87	13150	-52.24	20240131	5790	8.46	20240329	13150	-52.24	20240131	3190	96.87	20231027	4.95	N	124500	500	115 억		674871	N	N	0	N	00	N
164	20240401	140640	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6320	420	2	7.12	5830013380	925532	66.32	5910	6500	5910	7670	4130	5900	6299.69	2.93	0	118709	6560	6230	6010	5680	5460	6120	5570	115	1770	500	3650	10	1	23013277	1454	74.35	2.36	12	4.02	85.00	2681.00	13150	20240131	-51.94	3190	20231027	98.12	13150	-51.94	20240131	5790	9.15	20240329	13150	-51.94	20240131	3190	98.12	20231027	4.95	N	124500	500	115 억		674871	N	N	0	N	00	N
165	20240401	130638	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6300	400	2	6.78	5553752530	881663	63.18	5910	6500	5910	7670	4130	5900	6299.80	2.93	0	120053	6560	6230	6010	5680	5460	6120	5570	115	1770	500	3650	10	1	23013277	1450	74.12	2.35	12	3.83	85.00	2681.00	13150	20240131	-52.09	3190	20231027	97.49	13150	-52.09	20240131	5790	8.81	20240329	13150	-52.09	20240131	3190	97.49	20231027	4.95	N	124500	500	115 억		674871	N	N	0	N	00	N
166	20240401	120644	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6300	400	2	6.78	5317508200	844070	60.49	5910	6500	5910	7670	4130	5900	6300.49	2.93	0	116897	6560	6230	6010	5680	5460	6120	5570	115	1770	500	3650	10	1	23013277	1450	74.12	2.35	12	3.67	85.00	2681.00	13150	20240131	-52.09	3190	20231027	97.49	13150	-52.09	20240131	5790	8.81	20240329	13150	-52.09	20240131	3190	97.49	20231027	4.95	N	124500	500	115 억		674871	N	N	0	N	00	N
167	20240401	110643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6240	340	2	5.76	4969083170	788749	56.52	5910	6500	5910	7670	4130	5900	6300.65	2.93	0	115254	6560	6230	6010	5680	5460	6120	5570	115	1770	500	3650	10	1	23013277	1436	73.41	2.33	12	3.43	85.00	2681.00	13150	20240131	-52.55	3190	20231027	95.61	13150	-52.55	20240131	5790	7.77	20240329	13150	-52.55	20240131	3190	95.61	20231027	4.95	N	124500	500	115 억		674871	N	N	0	N	00	N
168	20240401	100640	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6340	440	2	7.46	4297019590	682470	48.91	5910	6500	5910	7670	4130	5900	6297.07	2.93	0	129555	6560	6230	6010	5680	5460	6120	5570	115	1770	500	3650	10	1	23013277	1459	74.59	2.36	12	2.97	85.00	2681.00	13150	20240131	-51.79	3190	20231027	98.75	13150	-51.79	20240131	5790	9.50	20240329	13150	-51.79	20240131	3190	98.75	20231027	4.95	N	124500	500	115 억		674871	N	N	0	N	00	N
169	20240401	090640	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6140	240	2	4.07	1065660330	173756	12.45	5910	6300	5910	7670	4130	5900	6134.94	2.93	0	509	6560	6230	6010	5680	5460	6120	5570	115	1770	500	3650	10	1	23013277	1413	72.24	2.29	12	0.76	85.00	2681.00	13150	20240131	-53.31	3190	20231027	92.48	13150	-53.31	20240131	5790	6.04	20240329	13150	-53.31	20240131	3190	92.48	20231027	4.95	N	124500	500	115 억		674871	N	N	0	N	00	N