KissMeData/139050/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	160832	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4490	-950	5	-17.46	1883797940	383663	154.00	5350	5460	4340	7070	3810	5440	4911.50	1.70	0	38548	6280	5860	5630	5210	4980	5745	5095	43	1630	500	3590	5	1	8644551	388	-1.64	0.90	12	4.44	-2745.00	5014.00	9232	20230327	-51.36	4340	20240329	3.46	8500	-47.18	20240222	4340	3.46	20240329	8970	-49.94	20230628	332	1252.41	20230424	0.45	N	139050	500	43 억		146864	N	N	0	N	00	N
3	20240329	150834	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4710	-730	5	-13.42	1591844735	319758	128.35	5350	5460	4660	7070	3810	5440	4978.28	1.70	0	22462	6280	5860	5630	5210	4980	5745	5095	43	1630	500	3590	5	1	8644551	407	-1.72	0.94	12	3.70	-2745.00	5014.00	9232	20230327	-48.98	4635	20230727	1.62	8500	-44.59	20240222	4660	1.07	20240329	8970	-47.49	20230628	332	1318.67	20230424	0.45	N	139050	500	43 억		146864	N	N	0	N	00	N
4	20240329	140829	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4860	-580	5	-10.66	1173588080	231609	92.97	5350	5460	4855	7070	3810	5440	5067.11	1.70	0	9833	6280	5860	5630	5210	4980	5745	5095	43	1630	500	3590	5	1	8644551	420	-1.77	0.97	12	2.68	-2745.00	5014.00	9232	20230327	-47.36	4635	20230727	4.85	8500	-42.82	20240222	4855	0.10	20240329	8970	-45.82	20230628	332	1363.86	20230424	0.45	N	139050	500	43 억		146864	N	N	0	N	00	N
5	20240329	130817	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5000	-440	5	-8.09	944346375	185201	74.34	5350	5460	4950	7070	3810	5440	5099.03	1.70	0	19193	6280	5860	5630	5210	4980	5745	5095	43	1630	500	3590	10	1	8644551	432	-1.82	1.00	12	2.14	-2745.00	5014.00	9232	20230327	-45.84	4635	20230727	7.87	8500	-41.18	20240222	4950	1.01	20240329	8970	-44.26	20230628	332	1406.02	20230424	0.45	N	139050	500	43 억		146864	N	N	0	N	00	N
6	20240329	120827	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5020	-420	5	-7.72	849354105	166322	66.76	5350	5460	4950	7070	3810	5440	5106.69	1.70	0	25476	6280	5860	5630	5210	4980	5745	5095	43	1630	500	3590	10	1	8644551	434	-1.83	1.00	12	1.92	-2745.00	5014.00	9232	20230327	-45.62	4635	20230727	8.31	8500	-40.94	20240222	4950	1.41	20240329	8970	-44.04	20230628	332	1412.05	20230424	0.45	N	139050	500	43 억		146864	N	N	0	N	00	N
7	20240329	110816	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5070	-370	5	-6.80	717367330	140017	56.20	5350	5460	4950	7070	3810	5440	5123.43	1.70	0	17938	6280	5860	5630	5210	4980	5745	5095	43	1630	500	3590	10	1	8644551	438	-1.85	1.01	12	1.62	-2745.00	5014.00	9232	20230327	-45.08	4635	20230727	9.39	8500	-40.35	20240222	4950	2.42	20240329	8970	-43.48	20230628	332	1427.11	20230424	0.45	N	139050	500	43 억		146864	N	N	0	N	00	N
8	20240329	100816	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5170	-270	5	-4.96	317627500	60611	24.33	5350	5460	5140	7070	3810	5440	5240.43	1.70	0	987	6280	5860	5630	5210	4980	5745	5095	43	1630	500	3590	10	1	8644551	447	-1.88	1.03	12	0.70	-2745.00	5014.00	9232	20230327	-44.00	4635	20230727	11.54	8500	-39.18	20240222	5140	0.58	20240329	8970	-42.36	20230628	332	1457.23	20230424	0.45	N	139050	500	43 억		146864	N	N	0	N	00	N
9	20240329	090816	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5220	-220	5	-4.04	92871240	17420	6.99	5350	5460	5200	7070	3810	5440	5331.30	1.70	0	-258	6280	5860	5630	5210	4980	5745	5095	43	1630	500	3590	10	1	8644551	451	-1.90	1.04	12	0.20	-2745.00	5014.00	9232	20230327	-43.46	4635	20230727	12.62	8500	-38.59	20240222	5200	0.38	20240329	8970	-41.81	20230628	332	1472.29	20230424	0.45	N	139050	500	43 억		146864	N	N	0	N	00	N
10	20240328	160823	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5440	-530	5	-8.88	1384519320	248496	786.53	5850	6050	5400	7760	4180	5970	5572.48	1.60	0	10551	6183	6076	6003	5896	5823	6040	5860	43	1790	500	3940	10	1	8644551	470	-1.98	1.08	12	2.87	-2745.00	5014.00	9232	20230327	-41.07	4635	20230727	17.37	8500	-36.00	20240222	5400	0.74	20240328	8970	-39.35	20230628	332	1538.55	20230424	0.43	N	139050	500	43 억		138689	N	N	0	N	00	N
11	20240328	150823	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5490	-480	5	-8.04	1298428540	232724	736.61	5850	6050	5400	7760	4180	5970	5579.26	1.60	0	9212	6183	6076	6003	5896	5823	6040	5860	43	1790	500	3940	10	1	8644551	475	-2.00	1.09	12	2.69	-2745.00	5014.00	9232	20230327	-40.53	4635	20230727	18.45	8500	-35.41	20240222	5400	1.67	20240328	8970	-38.80	20230628	332	1553.61	20230424	0.43	N	139050	500	43 억		138689	N	N	0	N	00	N
12	20240328	140813	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5600	-370	5	-6.20	1100697260	196740	622.71	5850	6050	5400	7760	4180	5970	5594.68	1.60	0	22121	6183	6076	6003	5896	5823	6040	5860	43	1790	500	3940	10	1	8644551	484	-2.04	1.12	12	2.28	-2745.00	5014.00	9232	20230327	-39.34	4635	20230727	20.82	8500	-34.12	20240222	5400	3.70	20240328	8970	-37.57	20230628	332	1586.75	20230424	0.43	N	139050	500	43 억		138689	N	N	0	N	00	N
13	20240328	130812	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5450	-520	5	-8.71	1042484630	186176	589.28	5850	6050	5400	7760	4180	5970	5599.46	1.60	0	21329	6183	6076	6003	5896	5823	6040	5860	43	1790	500	3940	10	1	8644551	471	-1.99	1.09	12	2.15	-2745.00	5014.00	9232	20230327	-40.97	4635	20230727	17.58	8500	-35.88	20240222	5400	0.93	20240328	8970	-39.24	20230628	332	1541.57	20230424	0.43	N	139050	500	43 억		138689	N	N	0	N	00	N
14	20240328	120815	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5510	-460	5	-7.71	833561580	148726	470.74	5850	6050	5400	7760	4180	5970	5604.68	1.60	0	34652	6183	6076	6003	5896	5823	6040	5860	43	1790	500	3940	10	1	8644551	476	-2.01	1.10	12	1.72	-2745.00	5014.00	9232	20230327	-40.32	4635	20230727	18.88	8500	-35.18	20240222	5400	2.04	20240328	8970	-38.57	20230628	332	1559.64	20230424	0.43	N	139050	500	43 억		138689	N	N	0	N	00	N
15	20240328	110816	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5730	-240	5	-4.02	179929920	31033	98.22	5850	6050	5400	7760	4180	5970	5798.02	1.60	0	878	6183	6076	6003	5896	5823	6040	5860	43	1790	500	3940	10	1	8644551	495	-2.09	1.14	12	0.36	-2745.00	5014.00	9232	20230327	-37.93	4635	20230727	23.62	8500	-32.59	20240222	5400	6.11	20240328	8970	-36.12	20230628	332	1625.90	20230424	0.43	N	139050	500	43 억		138689	N	N	0	N	00	N
16	20240328	100811	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5890	-80	5	-1.34	52017960	8798	27.85	5850	6050	5850	7760	4180	5970	5912.48	1.60	0	-760	6183	6076	6003	5896	5823	6040	5860	43	1790	500	3940	10	1	8644551	509	-2.15	1.17	12	0.10	-2745.00	5014.00	9232	20230327	-36.20	4635	20230727	27.08	8500	-30.71	20240222	5530	6.51	20240322	8970	-34.34	20230628	332	1674.10	20230424	0.43	N	139050	500	43 억		138689	N	N	0	N	00	N
17	20240328	090829	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6050	80	2	1.34	12568170	2117	6.70	5850	6050	5850	7760	4180	5970	5936.78	1.60	0	-773	6183	6076	6003	5896	5823	6040	5860	43	1790	500	3940	10	1	8644551	523	-2.20	1.21	12	0.02	-2745.00	5014.00	9232	20230327	-34.47	4635	20230727	30.53	8500	-28.82	20240222	5530	9.40	20240322	8970	-32.55	20230628	332	1722.29	20230424	0.43	N	139050	500	43 억		138689	N	N	0	N	00	N
18	20240327	160826	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5970	-100	5	-1.65	189476060	31503	42.61	6090	6110	5930	7890	4250	6070	6013.88	1.65	0	-3098	6376	6222	6036	5882	5696	6130	5790	43	1820	500	4000	10	1	8644551	516	-2.17	1.19	12	0.36	-2745.00	5014.00	9232	20230327	-35.33	4635	20230727	28.80	8500	-29.76	20240222	5530	7.96	20240322	8970	-33.44	20230628	332	1698.19	20230424	0.46	N	139050	500	43 억		143062	N	N	0	N	00	N
19	20240327	150828	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6030	-40	5	-0.66	170978960	28414	38.43	6090	6110	5930	7890	4250	6070	6016.73	1.65	0	-2817	6376	6222	6036	5882	5696	6130	5790	43	1820	500	4000	10	1	8644551	521	-2.20	1.20	12	0.33	-2745.00	5014.00	9232	20230327	-34.68	4635	20230727	30.10	8500	-29.06	20240222	5530	9.04	20240322	8970	-32.78	20230628	332	1716.27	20230424	0.46	N	139050	500	43 억		143062	N	N	0	N	00	N
20	20240327	140827	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5980	-90	5	-1.48	157965960	26254	35.51	6090	6110	5930	7890	4250	6070	6016.07	1.65	0	-2826	6376	6222	6036	5882	5696	6130	5790	43	1820	500	4000	10	1	8644551	517	-2.18	1.19	12	0.30	-2745.00	5014.00	9232	20230327	-35.23	4635	20230727	29.02	8500	-29.65	20240222	5530	8.14	20240322	8970	-33.33	20230628	332	1701.20	20230424	0.46	N	139050	500	43 억		143062	N	N	0	N	00	N
21	20240327	130826	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6040	-30	5	-0.49	134315540	22329	30.20	6090	6110	5930	7890	4250	6070	6014.37	1.65	0	-3075	6376	6222	6036	5882	5696	6130	5790	43	1820	500	4000	10	1	8644551	522	-2.20	1.20	12	0.26	-2745.00	5014.00	9232	20230327	-34.58	4635	20230727	30.31	8500	-28.94	20240222	5530	9.22	20240322	8970	-32.66	20230628	332	1719.28	20230424	0.46	N	139050	500	43 억		143062	N	N	0	N	00	N
22	20240327	120826	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6010	-60	5	-0.99	66702570	11084	14.99	6090	6110	5930	7890	4250	6070	6016.12	1.65	0	-1261	6376	6222	6036	5882	5696	6130	5790	43	1820	500	4000	10	1	8644551	520	-2.19	1.20	12	0.13	-2745.00	5014.00	9232	20230327	-34.90	4635	20230727	29.67	8500	-29.29	20240222	5530	8.68	20240322	8970	-33.00	20230628	332	1710.24	20230424	0.46	N	139050	500	43 억		143062	N	N	0	N	00	N
23	20240327	110825	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6000	-70	5	-1.15	56028340	9301	12.58	6090	6110	5930	7890	4250	6070	6022.00	1.65	0	-1249	6376	6222	6036	5882	5696	6130	5790	43	1820	500	4000	10	1	8644551	519	-2.19	1.20	12	0.11	-2745.00	5014.00	9232	20230327	-35.01	4635	20230727	29.45	8500	-29.41	20240222	5530	8.50	20240322	8970	-33.11	20230628	332	1707.23	20230424	0.46	N	139050	500	43 억		143062	N	N	0	N	00	N
24	20240327	100820	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5960	-110	5	-1.81	38501230	6370	8.62	6090	6110	5960	7890	4250	6070	6042.56	1.65	0	-739	6376	6222	6036	5882	5696	6130	5790	43	1820	500	4000	10	1	8644551	515	-2.17	1.19	12	0.07	-2745.00	5014.00	9232	20230327	-35.44	4635	20230727	28.59	8500	-29.88	20240222	5530	7.78	20240322	8970	-33.56	20230628	332	1695.18	20230424	0.46	N	139050	500	43 억		143062	N	N	0	N	00	N
25	20240327	090826	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6070	0	3	0.00	7284820	1199	1.62	6090	6090	6070	7890	4250	6070	6078.31	1.65	0	-154	6376	6222	6036	5882	5696	6130	5790	43	1820	500	4000	10	1	8644551	525	-2.21	1.21	12	0.01	-2745.00	5014.00	9232	20230327	-34.25	4635	20230727	30.96	8500	-28.59	20240222	5530	9.76	20240322	8970	-32.33	20230628	332	1728.31	20230424	0.46	N	139050	500	43 억		143062	N	N	0	N	00	N
26	20240326	160720	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6070	80	2	1.34	443797130	73831	73.46	6100	6190	5850	7780	4200	5990	6010.99	1.79	0	-12035	6570	6280	6090	5800	5610	6185	5705	43	1790	500	3950	10	1	8644551	525	-2.21	1.21	12	0.85	-2745.00	5014.00	9232	20230327	-34.25	4635	20230727	30.96	8500	-28.59	20240222	5530	9.76	20240322	8970	-32.33	20230628	332	1728.31	20230424	0.49	N	139050	500	43 억		155127	N	N	0	N	00	N
27	20240326	150816	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6180	190	2	3.17	434448340	72304	71.94	6100	6190	5850	7780	4200	5990	6008.63	1.79	0	-11859	6570	6280	6090	5800	5610	6185	5705	43	1790	500	3950	10	1	8644551	534	-2.25	1.23	12	0.84	-2745.00	5014.00	9232	20230327	-33.06	4635	20230727	33.33	8500	-27.29	20240222	5530	11.75	20240322	8970	-31.10	20230628	332	1761.45	20230424	0.49	N	139050	500	43 억		155127	N	N	0	N	00	N
28	20240326	140812	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5990	0	3	0.00	337910880	56251	55.97	6100	6120	5950	7780	4200	5990	6007.20	1.79	0	-9878	6570	6280	6090	5800	5610	6185	5705	43	1790	500	3950	10	1	8644551	518	-2.18	1.19	12	0.65	-2745.00	5014.00	9232	20230327	-35.12	4635	20230727	29.23	8500	-29.53	20240222	5530	8.32	20240322	8970	-33.22	20230628	332	1704.22	20230424	0.49	N	139050	500	43 억		155127	N	N	0	N	00	N
29	20240326	130809	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6000	10	2	0.17	323851520	53900	53.63	6100	6120	5950	7780	4200	5990	6008.38	1.79	0	-9580	6570	6280	6090	5800	5610	6185	5705	43	1790	500	3950	10	1	8644551	519	-2.19	1.20	12	0.62	-2745.00	5014.00	9232	20230327	-35.01	4635	20230727	29.45	8500	-29.41	20240222	5530	8.50	20240322	8970	-33.11	20230628	332	1707.23	20230424	0.49	N	139050	500	43 억		155127	N	N	0	N	00	N
30	20240326	120810	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6000	10	2	0.17	294692910	49019	48.77	6100	6120	5960	7780	4200	5990	6011.81	1.79	0	-8156	6570	6280	6090	5800	5610	6185	5705	43	1790	500	3950	10	1	8644551	519	-2.19	1.20	12	0.57	-2745.00	5014.00	9232	20230327	-35.01	4635	20230727	29.45	8500	-29.41	20240222	5530	8.50	20240322	8970	-33.11	20230628	332	1707.23	20230424	0.49	N	139050	500	43 억		155127	N	N	0	N	00	N
31	20240326	110806	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5960	-30	5	-0.50	226480340	37601	37.41	6100	6120	5960	7780	4200	5990	6023.25	1.79	0	-7758	6570	6280	6090	5800	5610	6185	5705	43	1790	500	3950	10	1	8644551	515	-2.17	1.19	12	0.43	-2745.00	5014.00	9232	20230327	-35.44	4635	20230727	28.59	8500	-29.88	20240222	5530	7.78	20240322	8970	-33.56	20230628	332	1695.18	20230424	0.49	N	139050	500	43 억		155127	N	N	0	N	00	N
32	20240326	100815	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6020	30	2	0.50	180840970	29981	29.83	6100	6120	5960	7780	4200	5990	6031.85	1.79	0	-3216	6570	6280	6090	5800	5610	6185	5705	43	1790	500	3950	10	1	8644551	520	-2.19	1.20	12	0.35	-2745.00	5014.00	9232	20230327	-34.79	4635	20230727	29.88	8500	-29.18	20240222	5530	8.86	20240322	8970	-32.89	20230628	332	1713.25	20230424	0.49	N	139050	500	43 억		155127	N	N	0	N	00	N
33	20240326	090816	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6050	60	2	1.00	88732030	14769	14.69	6100	6100	5990	7780	4200	5990	6007.99	1.79	0	-1138	6570	6280	6090	5800	5610	6185	5705	43	1790	500	3950	10	1	8644551	523	-2.20	1.21	12	0.17	-2745.00	5014.00	9232	20230327	-34.47	4635	20230727	30.53	8500	-28.82	20240222	5530	9.40	20240322	8970	-32.55	20230628	332	1722.29	20230424	0.49	N	139050	500	43 억		155127	N	N	0	N	00	N
34	20240325	160842	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5990	-250	5	-4.01	617115230	99913	17.91	6270	6380	5900	8110	4370	6240	6176.62	1.91	0	-9243	7993	7116	6323	5446	4653	6720	5050	43	1870	500	4110	10	1	8644551	518	-2.18	1.19	12	1.16	-2745.00	5014.00	9232	20230327	-35.12	4635	20230727	29.23	8500	-29.53	20240222	5530	8.32	20240322	8970	-33.22	20230628	332	1704.22	20230424	0.49	N	139050	500	43 억		165541	N	N	0	N	00	N
35	20240325	150844	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6070	-170	5	-2.72	575703720	93036	16.68	6270	6380	5900	8110	4370	6240	6187.97	1.91	0	-8851	7993	7116	6323	5446	4653	6720	5050	43	1870	500	4110	10	1	8644551	525	-2.21	1.21	12	1.08	-2745.00	5014.00	9232	20230327	-34.25	4635	20230727	30.96	8500	-28.59	20240222	5530	9.76	20240322	8970	-32.33	20230628	332	1728.31	20230424	0.49	N	139050	500	43 억		165541	N	N	0	N	00	N
36	20240325	140841	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6240	0	3	0.00	515563850	83164	14.91	6270	6380	5900	8110	4370	6240	6199.36	1.91	0	-8749	7993	7116	6323	5446	4653	6720	5050	43	1870	500	4110	10	1	8644551	539	-2.27	1.24	12	0.96	-2745.00	5014.00	9232	20230327	-32.41	4635	20230727	34.63	8500	-26.59	20240222	5530	12.84	20240322	8970	-30.43	20230628	332	1779.52	20230424	0.49	N	139050	500	43 억		165541	N	N	0	N	00	N
37	20240325	130842	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6210	-30	5	-0.48	464409680	74920	13.43	6270	6380	5900	8110	4370	6240	6198.74	1.91	0	-6871	7993	7116	6323	5446	4653	6720	5050	43	1870	500	4110	10	1	8644551	537	-2.26	1.24	12	0.87	-2745.00	5014.00	9232	20230327	-32.73	4635	20230727	33.98	8500	-26.94	20240222	5530	12.30	20240322	8970	-30.77	20230628	332	1770.48	20230424	0.49	N	139050	500	43 억		165541	N	N	0	N	00	N
38	20240325	120845	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6150	-90	5	-1.44	382400990	61682	11.06	6270	6380	5900	8110	4370	6240	6199.56	1.91	0	-9407	7993	7116	6323	5446	4653	6720	5050	43	1870	500	4110	10	1	8644551	532	-2.24	1.23	12	0.71	-2745.00	5014.00	9232	20230327	-33.38	4635	20230727	32.69	8500	-27.65	20240222	5530	11.21	20240322	8970	-31.44	20230628	332	1752.41	20230424	0.49	N	139050	500	43 억		165541	N	N	0	N	00	N
39	20240325	110843	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6150	-90	5	-1.44	321129710	51671	9.26	6270	6380	5900	8110	4370	6240	6214.89	1.91	0	-9218	7993	7116	6323	5446	4653	6720	5050	43	1870	500	4110	10	1	8644551	532	-2.24	1.23	12	0.60	-2745.00	5014.00	9232	20230327	-33.38	4635	20230727	32.69	8500	-27.65	20240222	5530	11.21	20240322	8970	-31.44	20230628	332	1752.41	20230424	0.49	N	139050	500	43 억		165541	N	N	0	N	00	N
40	20240325	100843	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6160	-80	5	-1.28	238071060	38032	6.82	6270	6380	6120	8110	4370	6240	6259.76	1.91	0	-10062	7993	7116	6323	5446	4653	6720	5050	43	1870	500	4110	10	1	8644551	533	-2.24	1.23	12	0.44	-2745.00	5014.00	9232	20230327	-33.28	4635	20230727	32.90	8500	-27.53	20240222	5530	11.39	20240322	8970	-31.33	20230628	332	1755.42	20230424	0.49	N	139050	500	43 억		165541	N	N	0	N	00	N
41	20240325	090847	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6340	100	2	1.60	68145970	10800	1.94	6270	6380	6270	8110	4370	6240	6309.81	1.91	0	-4422	7993	7116	6323	5446	4653	6720	5050	43	1870	500	4110	10	1	8644551	548	-2.31	1.26	12	0.12	-2745.00	5014.00	9232	20230327	-31.33	4635	20230727	36.79	8500	-25.41	20240222	5530	14.65	20240322	8970	-29.32	20230628	332	1809.64	20230424	0.49	N	139050	500	43 억		165541	N	N	0	N	00	N
42	20240322	160844	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6240	-1210	5	-16.24	3466833290	556115	687.55	7190	7200	5530	9680	5220	7450	6234.02	1.48	0	39135	7963	7706	7533	7276	7103	7620	7190	43	2230	500	4910	10	1	8644551	539	-2.27	1.24	12	6.43	-2745.00	5014.00	9232	20230327	-32.41	4635	20230727	34.63	8500	-26.59	20240222	5530	12.84	20240322	8970	-30.43	20230628	332	1779.52	20230424	0.47	N	139050	500	43 억		127763	N	N	0	N	00	N
43	20240322	150846	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6360	-1090	5	-14.63	3356120470	538536	665.81	7190	7200	5530	9680	5220	7450	6231.93	1.48	0	43578	7963	7706	7533	7276	7103	7620	7190	43	2230	500	4910	10	1	8644551	550	-2.32	1.27	12	6.23	-2745.00	5014.00	9232	20230327	-31.11	4635	20230727	37.22	8500	-25.18	20240222	5530	15.01	20240322	8970	-29.10	20230628	332	1815.66	20230424	0.47	N	139050	500	43 억		127763	N	N	0	N	00	N
44	20240322	140835	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6480	-970	5	-13.02	3200647300	514144	635.66	7190	7200	5530	9680	5220	7450	6225.20	1.48	0	45895	7963	7706	7533	7276	7103	7620	7190	43	2230	500	4910	10	1	8644551	560	-2.36	1.29	12	5.95	-2745.00	5014.00	9232	20230327	-29.81	4635	20230727	39.81	8500	-23.76	20240222	5530	17.18	20240322	8970	-27.76	20230628	332	1851.81	20230424	0.47	N	139050	500	43 억		127763	N	N	0	N	00	N
45	20240322	130841	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6500	-950	5	-12.75	3039425140	488973	604.54	7190	7200	5530	9680	5220	7450	6215.94	1.48	0	56333	7963	7706	7533	7276	7103	7620	7190	43	2230	500	4910	10	1	8644551	562	-2.37	1.30	12	5.66	-2745.00	5014.00	9232	20230327	-29.59	4635	20230727	40.24	8500	-23.53	20240222	5530	17.54	20240322	8970	-27.54	20230628	332	1857.83	20230424	0.47	N	139050	500	43 억		127763	N	N	0	N	00	N
46	20240322	120836	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6400	-1050	5	-14.09	2960372510	476751	589.43	7190	7200	5530	9680	5220	7450	6209.47	1.48	0	59061	7963	7706	7533	7276	7103	7620	7190	43	2230	500	4910	10	1	8644551	553	-2.33	1.28	12	5.52	-2745.00	5014.00	9232	20230327	-30.68	4635	20230727	38.08	8500	-24.71	20240222	5530	15.73	20240322	8970	-28.65	20230628	332	1827.71	20230424	0.47	N	139050	500	43 억		127763	N	N	0	N	00	N
47	20240322	110844	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6470	-980	5	-13.15	2796321850	451298	557.96	7190	7200	5530	9680	5220	7450	6196.18	1.48	0	57387	7963	7706	7533	7276	7103	7620	7190	43	2230	500	4910	10	1	8644551	559	-2.36	1.29	12	5.22	-2745.00	5014.00	9232	20230327	-29.92	4635	20230727	39.59	8500	-23.88	20240222	5530	17.00	20240322	8970	-27.87	20230628	332	1848.80	20230424	0.47	N	139050	500	43 억		127763	N	N	0	N	00	N
48	20240322	100837	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6590	-860	5	-11.54	2595750840	420197	519.51	7190	7200	5530	9680	5220	7450	6177.46	1.48	0	60024	7963	7706	7533	7276	7103	7620	7190	43	2230	500	4910	10	1	8644551	570	-2.40	1.31	12	4.86	-2745.00	5014.00	9232	20230327	-28.62	4635	20230727	42.18	8500	-22.47	20240222	5530	19.17	20240322	8970	-26.53	20230628	332	1884.94	20230424	0.47	N	139050	500	43 억		127763	N	N	0	N	00	N
49	20240322	090835	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6640	-810	5	-10.87	279515100	40471	50.04	7190	7200	6610	9680	5220	7450	6906.55	1.48	0	5469	7963	7706	7533	7276	7103	7620	7190	43	2230	500	4910	10	1	8644551	574	-2.42	1.32	12	0.47	-2745.00	5014.00	9232	20230327	-28.08	4635	20230727	43.26	8500	-21.88	20240222	5700	16.49	20240103	8970	-25.98	20230628	332	1900.00	20230424	0.47	N	139050	500	43 억		127763	N	N	0	N	00	N
50	20240321	160842	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7450	-360	5	-4.61	607060670	80173	212.12	7760	7790	7360	10150	5470	7810	7571.88	1.63	0	-13913	7923	7866	7753	7696	7583	7895	7725	43	2340	500	5150	10	1	8644551	644	-2.71	1.49	12	0.93	-2745.00	5014.00	9232	20230327	-19.30	4635	20230727	60.73	8500	-12.35	20240222	5700	30.70	20240103	8970	-16.95	20230628	332	2143.98	20230424	0.42	N	139050	500	43 억		141082	N	N	0	N	00	N
51	20240321	150838	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7440	-370	5	-4.74	554135780	73045	193.26	7760	7790	7440	10150	5470	7810	7586.22	1.63	0	-11746	7923	7866	7753	7696	7583	7895	7725	43	2340	500	5150	10	1	8644551	643	-2.71	1.48	12	0.84	-2745.00	5014.00	9232	20230327	-19.41	4635	20230727	60.52	8500	-12.47	20240222	5700	30.53	20240103	8970	-17.06	20230628	332	2140.96	20230424	0.42	N	139050	500	43 억		141082	N	N	0	N	00	N
52	20240321	140837	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7510	-300	5	-3.84	500457770	65871	174.28	7760	7790	7470	10150	5470	7810	7597.54	1.63	0	-9660	7923	7866	7753	7696	7583	7895	7725	43	2340	500	5150	10	1	8644551	649	-2.74	1.50	12	0.76	-2745.00	5014.00	9232	20230327	-18.65	4635	20230727	62.03	8500	-11.65	20240222	5700	31.75	20240103	8970	-16.28	20230628	332	2162.05	20230424	0.42	N	139050	500	43 억		141082	N	N	0	N	00	N
53	20240321	130825	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7560	-250	5	-3.20	465602440	61255	162.07	7760	7790	7470	10150	5470	7810	7601.05	1.63	0	-7244	7923	7866	7753	7696	7583	7895	7725	43	2340	500	5150	10	1	8644551	654	-2.75	1.51	12	0.71	-2745.00	5014.00	9232	20230327	-18.11	4635	20230727	63.11	8500	-11.06	20240222	5700	32.63	20240103	8970	-15.72	20230628	332	2177.11	20230424	0.42	N	139050	500	43 억		141082	N	N	0	N	00	N
54	20240321	120839	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7570	-240	5	-3.07	335316290	43929	116.23	7760	7790	7540	10150	5470	7810	7633.14	1.63	0	-6157	7923	7866	7753	7696	7583	7895	7725	43	2340	500	5150	10	1	8644551	654	-2.76	1.51	12	0.51	-2745.00	5014.00	9232	20230327	-18.00	4635	20230727	63.32	8500	-10.94	20240222	5700	32.81	20240103	8970	-15.61	20230628	332	2180.12	20230424	0.42	N	139050	500	43 억		141082	N	N	0	N	00	N
55	20240321	110835	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7640	-170	5	-2.18	253618000	33132	87.66	7760	7790	7550	10150	5470	7810	7654.77	1.63	0	-6287	7923	7866	7753	7696	7583	7895	7725	43	2340	500	5150	10	1	8644551	660	-2.78	1.52	12	0.38	-2745.00	5014.00	9232	20230327	-17.24	4635	20230727	64.83	8500	-10.12	20240222	5700	34.04	20240103	8970	-14.83	20230628	332	2201.20	20230424	0.42	N	139050	500	43 억		141082	N	N	0	N	00	N
56	20240321	100840	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7690	-120	5	-1.54	107396380	13896	36.77	7760	7790	7650	10150	5470	7810	7728.58	1.63	0	-4264	7923	7866	7753	7696	7583	7895	7725	43	2340	500	5150	10	1	8644551	665	-2.80	1.53	12	0.16	-2745.00	5014.00	9232	20230327	-16.70	4635	20230727	65.91	8500	-9.53	20240222	5700	34.91	20240103	8970	-14.27	20230628	332	2216.27	20230424	0.42	N	139050	500	43 억		141082	N	N	0	N	00	N
57	20240321	090842	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7780	-30	5	-0.38	6050130	778	2.06	7760	7790	7750	10150	5470	7810	7776.52	1.63	0	-343	7923	7866	7753	7696	7583	7895	7725	43	2340	500	5150	10	1	8644551	673	-2.83	1.55	12	0.01	-2745.00	5014.00	9232	20230327	-15.73	4635	20230727	67.85	8500	-8.47	20240222	5700	36.49	20240103	8970	-13.27	20230628	332	2243.37	20230424	0.42	N	139050	500	43 억		141082	N	N	0	N	00	N
58	20240320	160831	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7810	50	2	0.64	291861220	37796	30.91	7680	7810	7640	10080	5440	7760	7721.90	1.77	0	-12260	8333	8046	7793	7506	7253	8190	7650	43	2320	500	5120	10	1	8644551	675	-2.85	1.56	12	0.44	-2745.00	5014.00	9232	20230327	-15.40	4635	20230727	68.50	8500	-8.12	20240222	5700	37.02	20240103	8970	-12.93	20230628	332	2252.41	20230424	0.40	N	139050	500	43 억		153231	N	N	0	N	00	N
59	20240320	150832	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7700	-60	5	-0.77	240275190	31143	25.47	7680	7790	7650	10080	5440	7760	7715.07	1.77	0	-10911	8333	8046	7793	7506	7253	8190	7650	43	2320	500	5120	10	1	8644551	666	-2.81	1.54	12	0.36	-2745.00	5014.00	9232	20230327	-16.59	4635	20230727	66.13	8500	-9.41	20240222	5700	35.09	20240103	8970	-14.16	20230628	332	2219.28	20230424	0.40	N	139050	500	43 억		153231	N	N	0	N	00	N
60	20240320	140836	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7660	-100	5	-1.29	199553610	25854	21.14	7680	7790	7650	10080	5440	7760	7718.31	1.77	0	-9923	8333	8046	7793	7506	7253	8190	7650	43	2320	500	5120	10	1	8644551	662	-2.79	1.53	12	0.30	-2745.00	5014.00	9232	20230327	-17.03	4635	20230727	65.26	8500	-9.88	20240222	5700	34.39	20240103	8970	-14.60	20230628	332	2207.23	20230424	0.40	N	139050	500	43 억		153231	N	N	0	N	00	N
61	20240320	130835	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7690	-70	5	-0.90	184662170	23910	19.55	7680	7790	7650	10080	5440	7760	7723.05	1.77	0	-8597	8333	8046	7793	7506	7253	8190	7650	43	2320	500	5120	10	1	8644551	665	-2.80	1.53	12	0.28	-2745.00	5014.00	9232	20230327	-16.70	4635	20230727	65.91	8500	-9.53	20240222	5700	34.91	20240103	8970	-14.27	20230628	332	2216.27	20230424	0.40	N	139050	500	43 억		153231	N	N	0	N	00	N
62	20240320	120830	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7720	-40	5	-0.52	152663190	19750	16.15	7680	7790	7650	10080	5440	7760	7729.62	1.77	0	-6769	8333	8046	7793	7506	7253	8190	7650	43	2320	500	5120	10	1	8644551	667	-2.81	1.54	12	0.23	-2745.00	5014.00	9232	20230327	-16.38	4635	20230727	66.56	8500	-9.18	20240222	5700	35.44	20240103	8970	-13.94	20230628	332	2225.30	20230424	0.40	N	139050	500	43 억		153231	N	N	0	N	00	N
63	20240320	110831	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7780	20	2	0.26	145246610	18791	15.37	7680	7790	7650	10080	5440	7760	7729.41	1.77	0	-6546	8333	8046	7793	7506	7253	8190	7650	43	2320	500	5120	10	1	8644551	673	-2.83	1.55	12	0.22	-2745.00	5014.00	9232	20230327	-15.73	4635	20230727	67.85	8500	-8.47	20240222	5700	36.49	20240103	8970	-13.27	20230628	332	2243.37	20230424	0.40	N	139050	500	43 억		153231	N	N	0	N	00	N
64	20240320	100826	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7740	-20	5	-0.26	80479580	10420	8.52	7680	7780	7650	10080	5440	7760	7723.19	1.77	0	-2641	8333	8046	7793	7506	7253	8190	7650	43	2320	500	5120	10	1	8644551	669	-2.82	1.54	12	0.12	-2745.00	5014.00	9232	20230327	-16.16	4635	20230727	66.99	8500	-8.94	20240222	5700	35.79	20240103	8970	-13.71	20230628	332	2231.33	20230424	0.40	N	139050	500	43 억		153231	N	N	0	N	00	N
65	20240320	090830	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7690	-70	5	-0.90	18554650	2417	1.98	7680	7760	7650	10080	5440	7760	7672.83	1.77	0	665	8333	8046	7793	7506	7253	8190	7650	43	2320	500	5120	10	1	8644551	665	-2.80	1.53	12	0.03	-2745.00	5014.00	9232	20230327	-16.70	4635	20230727	65.91	8500	-9.53	20240222	5700	34.91	20240103	8970	-14.27	20230628	332	2216.27	20230424	0.40	N	139050	500	43 억		153231	N	N	0	N	00	N
66	20240319	160821	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7760	220	2	2.92	965726290	122143	133.53	7540	8080	7540	9800	5280	7540	7906.52	1.83	0	-5449	7966	7752	7626	7412	7286	7690	7350	43	2260	500	4970	10	1	8644551	671	-2.83	1.55	12	1.41	-2745.00	5014.00	9232	20230327	-15.94	4635	20230727	67.42	8500	-8.71	20240222	5700	36.14	20240103	8970	-13.49	20230628	332	2237.35	20230424	0.48	N	139050	500	43 억		158113	N	N	0	N	00	N
67	20240319	150831	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7770	230	2	3.05	938020230	118580	129.63	7540	8080	7540	9800	5280	7540	7910.44	1.83	0	-4656	7966	7752	7626	7412	7286	7690	7350	43	2260	500	4970	10	1	8644551	672	-2.83	1.55	12	1.37	-2745.00	5014.00	9232	20230327	-15.84	4635	20230727	67.64	8500	-8.59	20240222	5700	36.32	20240103	8970	-13.38	20230628	332	2240.36	20230424	0.48	N	139050	500	43 억		158113	N	N	0	N	00	N
68	20240319	140830	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7820	280	2	3.71	870086410	109833	120.07	7540	8080	7540	9800	5280	7540	7921.90	1.83	0	-3357	7966	7752	7626	7412	7286	7690	7350	43	2260	500	4970	10	1	8644551	676	-2.85	1.56	12	1.27	-2745.00	5014.00	9232	20230327	-15.29	4635	20230727	68.72	8500	-8.00	20240222	5700	37.19	20240103	8970	-12.82	20230628	332	2255.42	20230424	0.48	N	139050	500	43 억		158113	N	N	0	N	00	N
69	20240319	130800	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7890	350	2	4.64	761293150	95968	104.91	7540	8080	7540	9800	5280	7540	7932.78	1.83	0	-494	7966	7752	7626	7412	7286	7690	7350	43	2260	500	4970	10	1	8644551	682	-2.87	1.57	12	1.11	-2745.00	5014.00	9232	20230327	-14.54	4635	20230727	70.23	8500	-7.18	20240222	5700	38.42	20240103	8970	-12.04	20230628	332	2276.51	20230424	0.48	N	139050	500	43 억		158113	N	N	0	N	00	N
70	20240319	120824	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7960	420	2	5.57	739036570	93155	101.84	7540	8080	7540	9800	5280	7540	7933.41	1.83	0	-673	7966	7752	7626	7412	7286	7690	7350	43	2260	500	4970	10	1	8644551	688	-2.90	1.59	12	1.08	-2745.00	5014.00	9232	20230327	-13.78	4635	20230727	71.74	8500	-6.35	20240222	5700	39.65	20240103	8970	-11.26	20230628	332	2297.59	20230424	0.48	N	139050	500	43 억		158113	N	N	0	N	00	N
71	20240319	110826	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7880	340	2	4.51	693055030	87339	95.48	7540	8080	7540	9800	5280	7540	7935.23	1.83	0	-3344	7966	7752	7626	7412	7286	7690	7350	43	2260	500	4970	10	1	8644551	681	-2.87	1.57	12	1.01	-2745.00	5014.00	9232	20230327	-14.64	4635	20230727	70.01	8500	-7.29	20240222	5700	38.25	20240103	8970	-12.15	20230628	332	2273.49	20230424	0.48	N	139050	500	43 억		158113	N	N	0	N	00	N
72	20240319	100829	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7850	310	2	4.11	656822210	82731	90.44	7540	8080	7540	9800	5280	7540	7939.25	1.83	0	-3562	7966	7752	7626	7412	7286	7690	7350	43	2260	500	4970	10	1	8644551	679	-2.86	1.57	12	0.96	-2745.00	5014.00	9232	20230327	-14.97	4635	20230727	69.36	8500	-7.65	20240222	5700	37.72	20240103	8970	-12.49	20230628	332	2264.46	20230424	0.48	N	139050	500	43 억		158113	N	N	0	N	00	N
73	20240319	090829	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7920	380	2	5.04	151027040	19332	21.13	7540	7930	7540	9800	5280	7540	7812.28	1.83	0	-2167	7966	7752	7626	7412	7286	7690	7350	43	2260	500	4970	10	1	8644551	685	-2.89	1.58	12	0.22	-2745.00	5014.00	9232	20230327	-14.21	4635	20230727	70.87	8500	-6.82	20240222	5700	38.95	20240103	8970	-11.71	20230628	332	2285.54	20230424	0.48	N	139050	500	43 억		158113	N	N	0	N	00	N
74	20240318	160823	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7540	-190	5	-2.46	689432120	89787	24.93	7700	7840	7500	10040	5420	7730	7678.53	2.06	0	-20874	8296	8012	7616	7332	6936	8155	7475	43	2310	500	5100	10	1	8644551	652	-2.75	1.50	12	1.04	-2745.00	5014.00	9232	20230327	-18.33	4635	20230727	62.68	8500	-11.29	20240222	5700	32.28	20240103	8970	-15.94	20230628	332	2171.08	20230424	0.48	N	139050	500	43 억		178179	N	N	0	N	00	N
75	20240318	150824	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7570	-160	5	-2.07	649830720	84522	23.47	7700	7840	7530	10040	5420	7730	7688.30	2.06	0	-23183	8296	8012	7616	7332	6936	8155	7475	43	2310	500	5100	10	1	8644551	654	-2.76	1.51	12	0.98	-2745.00	5014.00	9232	20230327	-18.00	4635	20230727	63.32	8500	-10.94	20240222	5700	32.81	20240103	8970	-15.61	20230628	332	2180.12	20230424	0.48	N	139050	500	43 억		178179	N	N	0	N	00	N
76	20240318	140823	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7600	-130	5	-1.68	537274640	69662	19.34	7700	7840	7590	10040	5420	7730	7712.59	2.06	0	-21300	8296	8012	7616	7332	6936	8155	7475	43	2310	500	5100	10	1	8644551	657	-2.77	1.52	12	0.81	-2745.00	5014.00	9232	20230327	-17.68	4635	20230727	63.97	8500	-10.59	20240222	5700	33.33	20240103	8970	-15.27	20230628	332	2189.16	20230424	0.48	N	139050	500	43 억		178179	N	N	0	N	00	N
77	20240318	130823	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7650	-80	5	-1.03	527624620	68392	18.99	7700	7840	7600	10040	5420	7730	7714.71	2.06	0	-20731	8296	8012	7616	7332	6936	8155	7475	43	2310	500	5100	10	1	8644551	661	-2.79	1.53	12	0.79	-2745.00	5014.00	9232	20230327	-17.14	4635	20230727	65.05	8500	-10.00	20240222	5700	34.21	20240103	8970	-14.72	20230628	332	2204.22	20230424	0.48	N	139050	500	43 억		178179	N	N	0	N	00	N
78	20240318	120817	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7660	-70	5	-0.91	442466470	57223	15.89	7700	7840	7620	10040	5420	7730	7732.32	2.06	0	-20021	8296	8012	7616	7332	6936	8155	7475	43	2310	500	5100	10	1	8644551	662	-2.79	1.53	12	0.66	-2745.00	5014.00	9232	20230327	-17.03	4635	20230727	65.26	8500	-9.88	20240222	5700	34.39	20240103	8970	-14.60	20230628	332	2207.23	20230424	0.48	N	139050	500	43 억		178179	N	N	0	N	00	N
79	20240318	110825	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7680	-50	5	-0.65	408973440	52839	14.67	7700	7840	7630	10040	5420	7730	7739.99	2.06	0	-20404	8296	8012	7616	7332	6936	8155	7475	43	2310	500	5100	10	1	8644551	664	-2.80	1.53	12	0.61	-2745.00	5014.00	9232	20230327	-16.81	4635	20230727	65.70	8500	-9.65	20240222	5700	34.74	20240103	8970	-14.38	20230628	332	2213.25	20230424	0.48	N	139050	500	43 억		178179	N	N	0	N	00	N
80	20240318	100823	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7830	100	2	1.29	242347750	31175	8.66	7700	7840	7630	10040	5420	7730	7773.79	2.06	0	-9622	8296	8012	7616	7332	6936	8155	7475	43	2310	500	5100	10	1	8644551	677	-2.85	1.56	12	0.36	-2745.00	5014.00	9232	20230327	-15.19	4635	20230727	68.93	8500	-7.88	20240222	5700	37.37	20240103	8970	-12.71	20230628	332	2258.43	20230424	0.48	N	139050	500	43 억		178179	N	N	0	N	00	N
81	20240318	090822	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7810	80	2	1.03	34105000	4406	1.22	7700	7810	7630	10040	5420	7730	7740.58	2.06	0	-1403	8296	8012	7616	7332	6936	8155	7475	43	2310	500	5100	10	1	8644551	675	-2.85	1.56	12	0.05	-2745.00	5014.00	9232	20230327	-15.40	4635	20230727	68.50	8500	-8.12	20240222	5700	37.02	20240103	8970	-12.93	20230628	332	2252.41	20230424	0.48	N	139050	500	43 억		178179	N	N	0	N	00	N
82	20240315	160815	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7730	510	2	7.06	1556824020	202337	188.42	7460	7900	7220	9380	5060	7220	7694.17	1.59	0	42410	8200	7710	7440	6950	6680	7575	6815	43	2160	500	4760	10	1	8644551	668	-2.82	1.54	12	2.34	-2745.00	5014.00	9232	20230327	-16.27	4635	20230727	66.77	8500	-9.06	20240222	5700	35.61	20240103	8970	-13.82	20230628	332	2228.31	20230424	0.48	N	139050	500	43 억		137552	N	N	0	N	00	N
83	20240315	150745	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7740	520	2	7.20	1500972340	195106	181.68	7460	7900	7220	9380	5060	7220	7693.11	1.59	0	41601	8200	7710	7440	6950	6680	7575	6815	43	2160	500	4760	10	1	8644551	669	-2.82	1.54	12	2.26	-2745.00	5014.00	9232	20230327	-16.16	4635	20230727	66.99	8500	-8.94	20240222	5700	35.79	20240103	8970	-13.71	20230628	332	2231.33	20230424	0.48	N	139050	500	43 억		137552	N	N	0	N	00	N
84	20240315	140732	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7780	560	2	7.76	1446065790	188006	175.07	7460	7900	7220	9380	5060	7220	7691.59	1.59	0	42013	8200	7710	7440	6950	6680	7575	6815	43	2160	500	4760	10	1	8644551	673	-2.83	1.55	12	2.17	-2745.00	5014.00	9232	20230327	-15.73	4635	20230727	67.85	8500	-8.47	20240222	5700	36.49	20240103	8970	-13.27	20230628	332	2243.37	20230424	0.48	N	139050	500	43 억		137552	N	N	0	N	00	N
85	20240315	130816	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7830	610	2	8.45	1383437760	179934	167.56	7460	7900	7220	9380	5060	7220	7688.58	1.59	0	40440	8200	7710	7440	6950	6680	7575	6815	43	2160	500	4760	10	1	8644551	677	-2.85	1.56	12	2.08	-2745.00	5014.00	9232	20230327	-15.19	4635	20230727	68.93	8500	-7.88	20240222	5700	37.37	20240103	8970	-12.71	20230628	332	2258.43	20230424	0.48	N	139050	500	43 억		137552	N	N	0	N	00	N
86	20240315	120815	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7790	570	2	7.89	1079460570	141143	131.43	7460	7830	7220	9380	5060	7220	7647.99	1.59	0	31607	8200	7710	7440	6950	6680	7575	6815	43	2160	500	4760	10	1	8644551	673	-2.84	1.55	12	1.63	-2745.00	5014.00	9232	20230327	-15.62	4635	20230727	68.07	8500	-8.35	20240222	5700	36.67	20240103	8970	-13.15	20230628	332	2246.39	20230424	0.48	N	139050	500	43 억		137552	N	N	0	N	00	N
87	20240315	110812	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7700	480	2	6.65	880994300	115642	107.69	7460	7790	7220	9380	5060	7220	7618.29	1.59	0	18218	8200	7710	7440	6950	6680	7575	6815	43	2160	500	4760	10	1	8644551	666	-2.81	1.54	12	1.34	-2745.00	5014.00	9232	20230327	-16.59	4635	20230727	66.13	8500	-9.41	20240222	5700	35.09	20240103	8970	-14.16	20230628	332	2219.28	20230424	0.48	N	139050	500	43 억		137552	N	N	0	N	00	N
88	20240315	100814	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7710	490	2	6.79	687607200	90591	84.36	7460	7790	7220	9380	5060	7220	7590.24	1.59	0	13867	8200	7710	7440	6950	6680	7575	6815	43	2160	500	4760	10	1	8644551	666	-2.81	1.54	12	1.05	-2745.00	5014.00	9232	20230327	-16.49	4635	20230727	66.34	8500	-9.29	20240222	5700	35.26	20240103	8970	-14.05	20230628	332	2222.29	20230424	0.48	N	139050	500	43 억		137552	N	N	0	N	00	N
89	20240315	090820	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7350	130	2	1.80	66470040	9105	8.48	7460	7460	7220	9380	5060	7220	7300.39	1.59	0	-335	8200	7710	7440	6950	6680	7575	6815	43	2160	500	4760	10	1	8644551	635	-2.68	1.47	12	0.11	-2745.00	5014.00	9232	20230327	-20.39	4635	20230727	58.58	8500	-13.53	20240222	5700	28.95	20240103	8970	-18.06	20230628	332	2113.86	20230424	0.48	N	139050	500	43 억		137552	N	N	0	N	00	N
90	20240314	160807	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7220	-180	5	-2.43	796138510	107285	159.93	7560	7930	7170	9620	5180	7400	7420.78	1.69	0	-8778	7720	7560	7310	7150	6900	7640	7230	43	2220	500	4880	10	1	8644551	624	-2.63	1.44	12	1.24	-2745.00	5014.00	9232	20230327	-21.79	4635	20230727	55.77	8500	-15.06	20240222	5700	26.67	20240103	8970	-19.51	20230628	332	2074.70	20230424	0.47	N	139050	500	43 억		146322	N	N	0	N	00	N
91	20240314	150810	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7210	-190	5	-2.57	793610860	106935	159.41	7560	7930	7170	9620	5180	7400	7421.43	1.69	0	-8735	7720	7560	7310	7150	6900	7640	7230	43	2220	500	4880	10	1	8644551	623	-2.63	1.44	12	1.24	-2745.00	5014.00	9232	20230327	-21.90	4635	20230727	55.56	8500	-15.18	20240222	5700	26.49	20240103	8970	-19.62	20230628	332	2071.69	20230424	0.47	N	139050	500	43 억		146322	N	N	0	N	00	N
92	20240314	140810	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7380	-20	5	-0.27	743994220	100128	149.26	7560	7930	7170	9620	5180	7400	7430.43	1.69	0	-5561	7720	7560	7310	7150	6900	7640	7230	43	2220	500	4880	10	1	8644551	638	-2.69	1.47	12	1.16	-2745.00	5014.00	9232	20230327	-20.06	4635	20230727	59.22	8500	-13.18	20240222	5700	29.47	20240103	8970	-17.73	20230628	332	2122.89	20230424	0.47	N	139050	500	43 억		146322	N	N	0	N	00	N
93	20240314	130806	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7200	-200	5	-2.70	650829960	87459	130.37	7560	7930	7170	9620	5180	7400	7441.54	1.69	0	-5967	7720	7560	7310	7150	6900	7640	7230	43	2220	500	4880	10	1	8644551	622	-2.62	1.44	12	1.01	-2745.00	5014.00	9232	20230327	-22.01	4635	20230727	55.34	8500	-15.29	20240222	5700	26.32	20240103	8970	-19.73	20230628	332	2068.67	20230424	0.47	N	139050	500	43 억		146322	N	N	0	N	00	N
94	20240314	120806	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7260	-140	5	-1.89	586906690	78602	117.17	7560	7930	7200	9620	5180	7400	7466.82	1.69	0	29	7720	7560	7310	7150	6900	7640	7230	43	2220	500	4880	10	1	8644551	628	-2.64	1.45	12	0.91	-2745.00	5014.00	9232	20230327	-21.36	4635	20230727	56.63	8500	-14.59	20240222	5700	27.37	20240103	8970	-19.06	20230628	332	2086.75	20230424	0.47	N	139050	500	43 억		146322	N	N	0	N	00	N
95	20240314	110808	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7390	-10	5	-0.14	534331610	71382	106.41	7560	7930	7200	9620	5180	7400	7485.52	1.69	0	3527	7720	7560	7310	7150	6900	7640	7230	43	2220	500	4880	10	1	8644551	639	-2.69	1.47	12	0.83	-2745.00	5014.00	9232	20230327	-19.95	4635	20230727	59.44	8500	-13.06	20240222	5700	29.65	20240103	8970	-17.61	20230628	332	2125.90	20230424	0.47	N	139050	500	43 억		146322	N	N	0	N	00	N
96	20240314	100814	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7310	-90	5	-1.22	438608280	58280	86.88	7560	7930	7200	9620	5180	7400	7525.88	1.69	0	4934	7720	7560	7310	7150	6900	7640	7230	43	2220	500	4880	10	1	8644551	632	-2.66	1.46	12	0.67	-2745.00	5014.00	9232	20230327	-20.82	4635	20230727	57.71	8500	-14.00	20240222	5700	28.25	20240103	8970	-18.51	20230628	332	2101.81	20230424	0.47	N	139050	500	43 억		146322	N	N	0	N	00	N
97	20240314	090809	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7670	270	2	3.65	150299410	19507	29.08	7560	7930	7430	9620	5180	7400	7704.90	1.69	0	7874	7720	7560	7310	7150	6900	7640	7230	43	2220	500	4880	10	1	8644551	663	-2.79	1.53	12	0.23	-2745.00	5014.00	9232	20230327	-16.92	4635	20230727	65.48	8500	-9.76	20240222	5700	34.56	20240103	8970	-14.49	20230628	332	2210.24	20230424	0.47	N	139050	500	43 억		146322	N	N	0	N	00	N
98	20240313	160759	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7400	280	2	3.93	485738050	66983	79.25	7080	7470	7060	9250	4990	7120	7251.66	1.57	0	10921	7893	7506	7153	6766	6413	7330	6590	43	2130	500	4690	10	1	8624827	638	-2.70	1.48	12	0.78	-2745.00	5014.00	9232	20230327	-19.84	4635	20230727	59.65	8500	-12.94	20240222	5700	29.82	20240103	8970	-17.50	20230628	332	2128.92	20230424	0.44	N	139050	500	43 억		135409	N	N	0	N	00	N
99	20240313	150801	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7420	300	2	4.21	381817870	52954	62.65	7080	7420	7060	9250	4990	7120	7210.37	1.57	0	9177	7893	7506	7153	6766	6413	7330	6590	43	2130	500	4690	10	1	8624827	640	-2.70	1.48	12	0.61	-2745.00	5014.00	9232	20230327	-19.63	4635	20230727	60.09	8500	-12.71	20240222	5700	30.18	20240103	8970	-17.28	20230628	332	2134.94	20230424	0.44	N	139050	500	43 억		135409	N	N	0	N	00	N
100	20240313	140804	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7160	40	2	0.56	258398940	36005	42.60	7080	7330	7060	9250	4990	7120	7176.75	1.57	0	-563	7893	7506	7153	6766	6413	7330	6590	43	2130	500	4690	10	1	8624827	618	-2.61	1.43	12	0.42	-2745.00	5014.00	9232	20230327	-22.44	4635	20230727	54.48	8500	-15.76	20240222	5700	25.61	20240103	8970	-20.18	20230628	332	2056.63	20230424	0.44	N	139050	500	43 억		135409	N	N	0	N	00	N
101	20240313	130807	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7210	90	2	1.26	203250830	28302	33.49	7080	7330	7060	9250	4990	7120	7181.50	1.57	0	-189	7893	7506	7153	6766	6413	7330	6590	43	2130	500	4690	10	1	8624827	622	-2.63	1.44	12	0.33	-2745.00	5014.00	9232	20230327	-21.90	4635	20230727	55.56	8500	-15.18	20240222	5700	26.49	20240103	8970	-19.62	20230628	332	2071.69	20230424	0.44	N	139050	500	43 억		135409	N	N	0	N	00	N
102	20240313	120803	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7240	120	2	1.69	197292230	27473	32.51	7080	7330	7060	9250	4990	7120	7181.31	1.57	0	291	7893	7506	7153	6766	6413	7330	6590	43	2130	500	4690	10	1	8624827	624	-2.64	1.44	12	0.32	-2745.00	5014.00	9232	20230327	-21.58	4635	20230727	56.20	8500	-14.82	20240222	5700	27.02	20240103	8970	-19.29	20230628	332	2080.72	20230424	0.44	N	139050	500	43 억		135409	N	N	0	N	00	N
103	20240313	110800	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7260	140	2	1.97	162441920	22639	26.79	7080	7330	7060	9250	4990	7120	7175.31	1.57	0	1092	7893	7506	7153	6766	6413	7330	6590	43	2130	500	4690	10	1	8624827	626	-2.64	1.45	12	0.26	-2745.00	5014.00	9232	20230327	-21.36	4635	20230727	56.63	8500	-14.59	20240222	5700	27.37	20240103	8970	-19.06	20230628	332	2086.75	20230424	0.44	N	139050	500	43 억		135409	N	N	0	N	00	N
104	20240313	100757	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7080	-40	5	-0.56	64696720	9095	10.76	7080	7200	7060	9250	4990	7120	7113.44	1.57	0	-1797	7893	7506	7153	6766	6413	7330	6590	43	2130	500	4690	10	1	8624827	611	-2.58	1.41	12	0.11	-2745.00	5014.00	9232	20230327	-23.31	4635	20230727	52.75	8500	-16.71	20240222	5700	24.21	20240103	8970	-21.07	20230628	332	2032.53	20230424	0.44	N	139050	500	43 억		135409	N	N	0	N	00	N
105	20240313	090803	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7060	-60	5	-0.84	2794540	394	0.47	7080	7160	7060	9250	4990	7120	7092.74	1.57	0	-208	7893	7506	7153	6766	6413	7330	6590	43	2130	500	4690	10	1	8624827	609	-2.57	1.41	12	0.00	-2745.00	5014.00	9232	20230327	-23.53	4635	20230727	52.32	8500	-16.94	20240222	5700	23.86	20240103	8970	-21.29	20230628	332	2026.51	20230424	0.44	N	139050	500	43 억		135409	N	N	0	N	00	N
106	20240312	160750	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7120	-280	5	-3.78	601779900	84347	125.70	7400	7540	6800	9620	5180	7400	7134.57	1.78	0	-18683	7626	7512	7336	7222	7046	7545	7255	43	2220	500	4880	10	1	8624827	614	-2.59	1.42	12	0.98	-2745.00	5014.00	9232	20230327	-22.88	4635	20230727	53.61	8500	-16.24	20240222	5700	24.91	20240103	8970	-20.62	20230628	332	2044.58	20230424	0.43	N	139050	500	43 억		153853	N	N	0	N	00	N
107	20240312	150751	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7050	-350	5	-4.73	586070260	82126	122.39	7400	7540	6800	9620	5180	7400	7136.23	1.78	0	-17921	7626	7512	7336	7222	7046	7545	7255	43	2220	500	4880	10	1	8624827	608	-2.57	1.41	12	0.95	-2745.00	5014.00	9232	20230327	-23.64	4635	20230727	52.10	8500	-17.06	20240222	5700	23.68	20240103	8970	-21.40	20230628	332	2023.49	20230424	0.43	N	139050	500	43 억		153853	N	N	0	N	00	N
108	20240312	140744	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7070	-330	5	-4.46	505456270	70663	105.31	7400	7540	6800	9620	5180	7400	7153.05	1.78	0	-16544	7626	7512	7336	7222	7046	7545	7255	43	2220	500	4880	10	1	8624827	610	-2.58	1.41	12	0.82	-2745.00	5014.00	9232	20230327	-23.42	4635	20230727	52.54	8500	-16.82	20240222	5700	24.04	20240103	8970	-21.18	20230628	332	2029.52	20230424	0.43	N	139050	500	43 억		153853	N	N	0	N	00	N
109	20240312	130713	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7220	-180	5	-2.43	442062720	61759	92.04	7400	7540	6800	9620	5180	7400	7157.87	1.78	0	-15085	7626	7512	7336	7222	7046	7545	7255	43	2220	500	4880	10	1	8624827	623	-2.63	1.44	12	0.72	-2745.00	5014.00	9232	20230327	-21.79	4635	20230727	55.77	8500	-15.06	20240222	5700	26.67	20240103	8970	-19.51	20230628	332	2074.70	20230424	0.43	N	139050	500	43 억		153853	N	N	0	N	00	N
110	20240312	120753	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7170	-230	5	-3.11	265034100	36803	54.85	7400	7540	7100	9620	5180	7400	7201.43	1.78	0	-11288	7626	7512	7336	7222	7046	7545	7255	43	2220	500	4880	10	1	8624827	618	-2.61	1.43	12	0.43	-2745.00	5014.00	9232	20230327	-22.34	4635	20230727	54.69	8500	-15.65	20240222	5700	25.79	20240103	8970	-20.07	20230628	332	2059.64	20230424	0.43	N	139050	500	43 억		153853	N	N	0	N	00	N
111	20240312	110752	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7120	-280	5	-3.78	185150200	25602	38.15	7400	7540	7100	9620	5180	7400	7231.86	1.78	0	-9883	7626	7512	7336	7222	7046	7545	7255	43	2220	500	4880	10	1	8624827	614	-2.59	1.42	12	0.30	-2745.00	5014.00	9232	20230327	-22.88	4635	20230727	53.61	8500	-16.24	20240222	5700	24.91	20240103	8970	-20.62	20230628	332	2044.58	20230424	0.43	N	139050	500	43 억		153853	N	N	0	N	00	N
112	20240312	100752	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7230	-170	5	-2.30	101838580	14017	20.89	7400	7540	7180	9620	5180	7400	7265.36	1.78	0	-5441	7626	7512	7336	7222	7046	7545	7255	43	2220	500	4880	10	1	8624827	624	-2.63	1.44	12	0.16	-2745.00	5014.00	9232	20230327	-21.69	4635	20230727	55.99	8500	-14.94	20240222	5700	26.84	20240103	8970	-19.40	20230628	332	2077.71	20230424	0.43	N	139050	500	43 억		153853	N	N	0	N	00	N
113	20240312	090750	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7460	60	2	0.81	5856130	788	1.17	7400	7540	7380	9620	5180	7400	7431.64	1.78	0	-551	7626	7512	7336	7222	7046	7545	7255	43	2220	500	4880	10	1	8624827	643	-2.72	1.49	12	0.01	-2745.00	5014.00	9232	20230327	-19.19	4635	20230727	60.95	8500	-12.24	20240222	5700	30.88	20240103	8970	-16.83	20230628	332	2146.99	20230424	0.43	N	139050	500	43 억		153853	N	N	0	N	00	N
114	20240311	160749	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7400	60	2	0.82	488900790	67053	85.85	7400	7450	7160	9540	5140	7340	7291.26	1.78	0	501	7746	7542	7366	7162	6986	7645	7265	43	2200	500	4840	10	1	8624827	638	-2.70	1.48	12	0.78	-2745.00	5014.00	9232	20230327	-19.84	4635	20230727	59.65	8500	-12.94	20240222	5700	29.82	20240103	8970	-17.50	20230628	332	2128.92	20230424	0.39	N	139050	500	43 억		153104	N	N	0	N	00	N
115	20240311	150748	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7390	50	2	0.68	474635870	65125	83.38	7400	7450	7160	9540	5140	7340	7288.07	1.78	0	1308	7746	7542	7366	7162	6986	7645	7265	43	2200	500	4840	10	1	8624827	637	-2.69	1.47	12	0.76	-2745.00	5014.00	9232	20230327	-19.95	4635	20230727	59.44	8500	-13.06	20240222	5700	29.65	20240103	8970	-17.61	20230628	332	2125.90	20230424	0.39	N	139050	500	43 억		153104	N	N	0	N	00	N
116	20240311	140746	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7370	30	2	0.41	444380880	61002	78.10	7400	7450	7160	9540	5140	7340	7284.69	1.78	0	1406	7746	7542	7366	7162	6986	7645	7265	43	2200	500	4840	10	1	8624827	636	-2.68	1.47	12	0.71	-2745.00	5014.00	9232	20230327	-20.17	4635	20230727	59.01	8500	-13.29	20240222	5700	29.30	20240103	8970	-17.84	20230628	332	2119.88	20230424	0.39	N	139050	500	43 억		153104	N	N	0	N	00	N
117	20240311	130747	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7340	0	3	0.00	418658400	57521	73.64	7400	7450	7160	9540	5140	7340	7278.36	1.78	0	3056	7746	7542	7366	7162	6986	7645	7265	43	2200	500	4840	10	1	8624827	633	-2.67	1.46	12	0.67	-2745.00	5014.00	9232	20230327	-20.49	4635	20230727	58.36	8500	-13.65	20240222	5700	28.77	20240103	8970	-18.17	20230628	332	2110.84	20230424	0.39	N	139050	500	43 억		153104	N	N	0	N	00	N
118	20240311	120748	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7290	-50	5	-0.68	296201250	40812	52.25	7400	7420	7160	9540	5140	7340	7257.70	1.78	0	-2496	7746	7542	7366	7162	6986	7645	7265	43	2200	500	4840	10	1	8624827	629	-2.66	1.45	12	0.47	-2745.00	5014.00	9232	20230327	-21.04	4635	20230727	57.28	8500	-14.24	20240222	5700	27.89	20240103	8970	-18.73	20230628	332	2095.78	20230424	0.39	N	139050	500	43 억		153104	N	N	0	N	00	N
119	20240311	110744	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7260	-80	5	-1.09	282434960	38918	49.83	7400	7420	7160	9540	5140	7340	7257.18	1.78	0	-2023	7746	7542	7366	7162	6986	7645	7265	43	2200	500	4840	10	1	8624827	626	-2.64	1.45	12	0.45	-2745.00	5014.00	9232	20230327	-21.36	4635	20230727	56.63	8500	-14.59	20240222	5700	27.37	20240103	8970	-19.06	20230628	332	2086.75	20230424	0.39	N	139050	500	43 억		153104	N	N	0	N	00	N
120	20240311	100737	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7350	10	2	0.14	141173660	19376	24.81	7400	7420	7220	9540	5140	7340	7286.01	1.78	0	-2405	7746	7542	7366	7162	6986	7645	7265	43	2200	500	4840	10	1	8624827	634	-2.68	1.47	12	0.22	-2745.00	5014.00	9232	20230327	-20.39	4635	20230727	58.58	8500	-13.53	20240222	5700	28.95	20240103	8970	-18.06	20230628	332	2113.86	20230424	0.39	N	139050	500	43 억		153104	N	N	0	N	00	N
121	20240311	090740	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7400	60	2	0.82	3020980	413	0.53	7400	7400	7300	9540	5140	7340	7314.72	1.78	0	-140	7746	7542	7366	7162	6986	7645	7265	43	2200	500	4840	10	1	8624827	638	-2.70	1.48	12	0.00	-2745.00	5014.00	9232	20230327	-19.84	4635	20230727	59.65	8500	-12.94	20240222	5700	29.82	20240103	8970	-17.50	20230628	332	2128.92	20230424	0.39	N	139050	500	43 억		153104	N	N	0	N	00	N
122	20240308	160745	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7340	30	2	0.41	572559750	77773	196.90	7330	7570	7190	9500	5120	7310	7362.00	1.78	0	555	7743	7526	7353	7136	6963	7440	7050	43	2190	500	4820	10	1	8592111	631	-2.67	1.46	12	0.91	-2745.00	5014.00	9232	20230327	-20.49	4635	20230727	58.36	8500	-13.65	20240222	5700	28.77	20240103	8970	-18.17	20230628	332	2110.84	20230424	0.39	N	139050	500	42 억		152575	N	N	0	N	00	N
123	20240308	150742	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7340	30	2	0.41	498480710	67657	171.29	7330	7570	7190	9500	5120	7310	7367.76	1.78	0	154	7743	7526	7353	7136	6963	7440	7050	43	2190	500	4820	10	1	8592111	631	-2.67	1.46	12	0.79	-2745.00	5014.00	9232	20230327	-20.49	4635	20230727	58.36	8500	-13.65	20240222	5700	28.77	20240103	8970	-18.17	20230628	332	2110.84	20230424	0.39	N	139050	500	42 억		152575	N	N	0	N	00	N
124	20240308	140740	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7480	170	2	2.33	401659450	54475	137.92	7330	7570	7190	9500	5120	7310	7373.28	1.78	0	-3754	7743	7526	7353	7136	6963	7440	7050	43	2190	500	4820	10	1	8592111	643	-2.72	1.49	12	0.63	-2745.00	5014.00	9232	20230327	-18.98	4635	20230727	61.38	8500	-12.00	20240222	5700	31.23	20240103	8970	-16.61	20230628	332	2153.01	20230424	0.39	N	139050	500	42 억		152575	N	N	0	N	00	N
125	20240308	130736	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7260	-50	5	-0.68	214293260	29422	74.49	7330	7540	7190	9500	5120	7310	7283.44	1.78	0	-3742	7743	7526	7353	7136	6963	7440	7050	43	2190	500	4820	10	1	8592111	624	-2.64	1.45	12	0.34	-2745.00	5014.00	9232	20230327	-21.36	4635	20230727	56.63	8500	-14.59	20240222	5700	27.37	20240103	8970	-19.06	20230628	332	2086.75	20230424	0.39	N	139050	500	42 억		152575	N	N	0	N	00	N
126	20240308	120738	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7250	-60	5	-0.82	208454800	28620	72.46	7330	7540	7190	9500	5120	7310	7283.54	1.78	0	-3636	7743	7526	7353	7136	6963	7440	7050	43	2190	500	4820	10	1	8592111	623	-2.64	1.45	12	0.33	-2745.00	5014.00	9232	20230327	-21.47	4635	20230727	56.42	8500	-14.71	20240222	5700	27.19	20240103	8970	-19.18	20230628	332	2083.73	20230424	0.39	N	139050	500	42 억		152575	N	N	0	N	00	N
127	20240308	110739	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7340	30	2	0.41	182001290	24988	63.26	7330	7540	7190	9500	5120	7310	7283.55	1.78	0	-2126	7743	7526	7353	7136	6963	7440	7050	43	2190	500	4820	10	1	8592111	631	-2.67	1.46	12	0.29	-2745.00	5014.00	9232	20230327	-20.49	4635	20230727	58.36	8500	-13.65	20240222	5700	28.77	20240103	8970	-18.17	20230628	332	2110.84	20230424	0.39	N	139050	500	42 억		152575	N	N	0	N	00	N
128	20240308	100733	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7300	-10	5	-0.14	126866680	17419	44.10	7330	7540	7190	9500	5120	7310	7283.24	1.78	0	-1871	7743	7526	7353	7136	6963	7440	7050	43	2190	500	4820	10	1	8592111	627	-2.66	1.46	12	0.20	-2745.00	5014.00	9232	20230327	-20.93	4635	20230727	57.50	8500	-14.12	20240222	5700	28.07	20240103	8970	-18.62	20230628	332	2098.80	20230424	0.39	N	139050	500	42 억		152575	N	N	0	N	00	N
129	20240308	090735	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7380	70	2	0.96	15199140	2067	5.23	7330	7540	7330	9500	5120	7310	7353.24	1.78	0	-265	7743	7526	7353	7136	6963	7440	7050	43	2190	500	4820	10	1	8592111	634	-2.69	1.47	12	0.02	-2745.00	5014.00	9232	20230327	-20.06	4635	20230727	59.22	8500	-13.18	20240222	5700	29.47	20240103	8970	-17.73	20230628	332	2122.89	20230424	0.39	N	139050	500	42 억		152575	N	N	0	N	00	N
130	20240307	160735	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7310	-180	5	-2.40	290158640	39401	108.40	7490	7570	7180	9730	5250	7490	7364.70	1.85	0	-6632	7836	7662	7416	7242	6996	7750	7330	43	2240	500	4940	10	1	8592111	628	-2.66	1.46	12	0.46	-2745.00	5014.00	9232	20230327	-20.82	4635	20230727	57.71	8500	-14.00	20240222	5700	28.25	20240103	8970	-18.51	20230628	332	2101.81	20230424	0.40	N	139050	500	42 억		159233	N	N	0	N	00	N
131	20240307	150717	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7410	-80	5	-1.07	268510000	36444	100.26	7490	7570	7180	9730	5250	7490	7367.74	1.85	0	-5590	7836	7662	7416	7242	6996	7750	7330	43	2240	500	4940	10	1	8592111	637	-2.70	1.48	12	0.42	-2745.00	5014.00	9232	20230327	-19.74	4635	20230727	59.87	8500	-12.82	20240222	5700	30.00	20240103	8970	-17.39	20230628	332	2131.93	20230424	0.40	N	139050	500	42 억		159233	N	N	0	N	00	N
132	20240307	140725	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7460	-30	5	-0.40	251918710	34194	94.07	7490	7570	7180	9730	5250	7490	7367.34	1.85	0	-5058	7836	7662	7416	7242	6996	7750	7330	43	2240	500	4940	10	1	8592111	641	-2.72	1.49	12	0.40	-2745.00	5014.00	9232	20230327	-19.19	4635	20230727	60.95	8500	-12.24	20240222	5700	30.88	20240103	8970	-16.83	20230628	332	2146.99	20230424	0.40	N	139050	500	42 억		159233	N	N	0	N	00	N
133	20240307	130726	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7470	-20	5	-0.27	225097370	30584	84.14	7490	7570	7180	9730	5250	7490	7359.97	1.85	0	-5329	7836	7662	7416	7242	6996	7750	7330	43	2240	500	4940	10	1	8592111	642	-2.72	1.49	12	0.36	-2745.00	5014.00	9232	20230327	-19.09	4635	20230727	61.17	8500	-12.12	20240222	5700	31.05	20240103	8970	-16.72	20230628	332	2150.00	20230424	0.40	N	139050	500	42 억		159233	N	N	0	N	00	N
134	20240307	120730	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7390	-100	5	-1.34	195980030	26672	73.38	7490	7570	7180	9730	5250	7490	7347.78	1.85	0	-3885	7836	7662	7416	7242	6996	7750	7330	43	2240	500	4940	10	1	8592111	635	-2.69	1.47	12	0.31	-2745.00	5014.00	9232	20230327	-19.95	4635	20230727	59.44	8500	-13.06	20240222	5700	29.65	20240103	8970	-17.61	20230628	332	2125.90	20230424	0.40	N	139050	500	42 억		159233	N	N	0	N	00	N
135	20240307	110735	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7360	-130	5	-1.74	153500100	20866	57.40	7490	7570	7180	9730	5250	7490	7356.47	1.85	0	-4349	7836	7662	7416	7242	6996	7750	7330	43	2240	500	4940	10	1	8592111	632	-2.68	1.47	12	0.24	-2745.00	5014.00	9232	20230327	-20.28	4635	20230727	58.79	8500	-13.41	20240222	5700	29.12	20240103	8970	-17.95	20230628	332	2116.87	20230424	0.40	N	139050	500	42 억		159233	N	N	0	N	00	N
136	20240307	100729	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7290	-200	5	-2.67	125059270	17003	46.78	7490	7570	7180	9730	5250	7490	7355.13	1.85	0	-4759	7836	7662	7416	7242	6996	7750	7330	43	2240	500	4940	10	1	8592111	626	-2.66	1.45	12	0.20	-2745.00	5014.00	9232	20230327	-21.04	4635	20230727	57.28	8500	-14.24	20240222	5700	27.89	20240103	8970	-18.73	20230628	332	2095.78	20230424	0.40	N	139050	500	42 억		159233	N	N	0	N	00	N
137	20240307	090731	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7390	-100	5	-1.34	22254180	2975	8.18	7490	7570	7390	9730	5250	7490	7480.40	1.85	0	-1966	7836	7662	7416	7242	6996	7750	7330	43	2240	500	4940	10	1	8592111	635	-2.69	1.47	12	0.03	-2745.00	5014.00	9232	20230327	-19.95	4635	20230727	59.44	8500	-13.06	20240222	5700	29.65	20240103	8970	-17.61	20230628	332	2125.90	20230424	0.40	N	139050	500	42 억		159233	N	N	0	N	00	N
138	20240306	160726	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7490	220	2	3.03	267261460	36262	58.92	7270	7590	7170	9450	5090	7270	7370.29	1.94	0	-6988	7696	7482	7326	7112	6956	7405	7035	43	2180	500	4790	10	1	8592111	644	-2.73	1.49	12	0.42	-2745.00	5014.00	9232	20230327	-18.87	4635	20230727	61.60	8500	-11.88	20240222	5700	31.40	20240103	8970	-16.50	20230628	332	2156.02	20230424	0.39	N	139050	500	42 억		166767	N	N	0	N	00	N
139	20240306	150727	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7410	140	2	1.93	249720160	33917	55.11	7270	7590	7170	9450	5090	7270	7362.68	1.94	0	-6008	7696	7482	7326	7112	6956	7405	7035	43	2180	500	4790	10	1	8592111	637	-2.70	1.48	12	0.39	-2745.00	5014.00	9232	20230327	-19.74	4635	20230727	59.87	8500	-12.82	20240222	5700	30.00	20240103	8970	-17.39	20230628	332	2131.93	20230424	0.39	N	139050	500	42 억		166767	N	N	0	N	00	N
140	20240306	140730	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7360	90	2	1.24	233849180	31763	51.61	7270	7590	7170	9450	5090	7270	7362.31	1.94	0	-5738	7696	7482	7326	7112	6956	7405	7035	43	2180	500	4790	10	1	8592111	632	-2.68	1.47	12	0.37	-2745.00	5014.00	9232	20230327	-20.28	4635	20230727	58.79	8500	-13.41	20240222	5700	29.12	20240103	8970	-17.95	20230628	332	2116.87	20230424	0.39	N	139050	500	42 억		166767	N	N	0	N	00	N
141	20240306	130732	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7350	80	2	1.10	226651150	30788	50.03	7270	7590	7170	9450	5090	7270	7361.67	1.94	0	-5630	7696	7482	7326	7112	6956	7405	7035	43	2180	500	4790	10	1	8592111	632	-2.68	1.47	12	0.36	-2745.00	5014.00	9232	20230327	-20.39	4635	20230727	58.58	8500	-13.53	20240222	5700	28.95	20240103	8970	-18.06	20230628	332	2113.86	20230424	0.39	N	139050	500	42 억		166767	N	N	0	N	00	N
142	20240306	120730	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7280	10	2	0.14	187940630	25546	41.51	7270	7590	7170	9450	5090	7270	7356.95	1.94	0	-7064	7696	7482	7326	7112	6956	7405	7035	43	2180	500	4790	10	1	8592111	626	-2.65	1.45	12	0.30	-2745.00	5014.00	9232	20230327	-21.14	4635	20230727	57.07	8500	-14.35	20240222	5700	27.72	20240103	8970	-18.84	20230628	332	2092.77	20230424	0.39	N	139050	500	42 억		166767	N	N	0	N	00	N
143	20240306	110728	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7280	10	2	0.14	169038170	22944	37.28	7270	7590	7170	9450	5090	7270	7367.42	1.94	0	-6138	7696	7482	7326	7112	6956	7405	7035	43	2180	500	4790	10	1	8592111	626	-2.65	1.45	12	0.27	-2745.00	5014.00	9232	20230327	-21.14	4635	20230727	57.07	8500	-14.35	20240222	5700	27.72	20240103	8970	-18.84	20230628	332	2092.77	20230424	0.39	N	139050	500	42 억		166767	N	N	0	N	00	N
144	20240306	100713	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7300	30	2	0.41	151642550	20558	33.40	7270	7590	7170	9450	5090	7270	7376.33	1.94	0	-5972	7696	7482	7326	7112	6956	7405	7035	43	2180	500	4790	10	1	8592111	627	-2.66	1.46	12	0.24	-2745.00	5014.00	9232	20230327	-20.93	4635	20230727	57.50	8500	-14.12	20240222	5700	28.07	20240103	8970	-18.62	20230628	332	2098.80	20230424	0.39	N	139050	500	42 억		166767	N	N	0	N	00	N
145	20240306	090726	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7180	-90	5	-1.24	11646420	1615	2.62	7270	7410	7180	9450	5090	7270	7211.41	1.94	0	170	7696	7482	7326	7112	6956	7405	7035	43	2180	500	4790	10	1	8592111	617	-2.62	1.43	12	0.02	-2745.00	5014.00	9232	20230327	-22.23	4635	20230727	54.91	8500	-15.53	20240222	5700	25.96	20240103	8970	-19.96	20230628	332	2062.65	20230424	0.39	N	139050	500	42 억		166767	N	N	0	N	00	N
146	20240305	160723	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7270	-270	5	-3.58	442354570	60714	136.18	7540	7540	7170	9800	5280	7540	7285.87	1.99	0	-4238	7833	7686	7593	7446	7353	7640	7400	43	2260	500	4970	10	1	8592111	625	-2.65	1.45	12	0.71	-2745.00	5014.00	9232	20230327	-21.25	4635	20230727	56.85	8500	-14.47	20240222	5700	27.54	20240103	8970	-18.95	20230628	332	2089.76	20230424	0.39	N	139050	500	42 억		171040	N	N	0	N	00	N
147	20240305	150721	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7320	-220	5	-2.92	423153750	58076	130.26	7540	7540	7170	9800	5280	7540	7286.21	1.99	0	-3590	7833	7686	7593	7446	7353	7640	7400	43	2260	500	4970	10	1	8592111	629	-2.67	1.46	12	0.68	-2745.00	5014.00	9232	20230327	-20.71	4635	20230727	57.93	8500	-13.88	20240222	5700	28.42	20240103	8970	-18.39	20230628	332	2104.82	20230424	0.39	N	139050	500	42 억		171040	N	N	0	N	00	N
148	20240305	140715	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7300	-240	5	-3.18	355035160	48732	109.30	7540	7540	7170	9800	5280	7540	7285.46	1.99	0	-5635	7833	7686	7593	7446	7353	7640	7400	43	2260	500	4970	10	1	8592111	627	-2.66	1.46	12	0.57	-2745.00	5014.00	9232	20230327	-20.93	4635	20230727	57.50	8500	-14.12	20240222	5700	28.07	20240103	8970	-18.62	20230628	332	2098.80	20230424	0.39	N	139050	500	42 억		171040	N	N	0	N	00	N
149	20240305	130712	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7240	-300	5	-3.98	265440260	36400	81.64	7540	7540	7170	9800	5280	7540	7292.31	1.99	0	-6889	7833	7686	7593	7446	7353	7640	7400	43	2260	500	4970	10	1	8592111	622	-2.64	1.44	12	0.42	-2745.00	5014.00	9232	20230327	-21.58	4635	20230727	56.20	8500	-14.82	20240222	5700	27.02	20240103	8970	-19.29	20230628	332	2080.72	20230424	0.39	N	139050	500	42 억		171040	N	N	0	N	00	N
150	20240305	120716	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7260	-280	5	-3.71	227559850	31173	69.92	7540	7540	7170	9800	5280	7540	7299.90	1.99	0	-6221	7833	7686	7593	7446	7353	7640	7400	43	2260	500	4970	10	1	8592111	624	-2.64	1.45	12	0.36	-2745.00	5014.00	9232	20230327	-21.36	4635	20230727	56.63	8500	-14.59	20240222	5700	27.37	20240103	8970	-19.06	20230628	332	2086.75	20230424	0.39	N	139050	500	42 억		171040	N	N	0	N	00	N
151	20240305	110717	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7350	-190	5	-2.52	218634440	29946	67.17	7540	7540	7170	9800	5280	7540	7300.96	1.99	0	-5245	7833	7686	7593	7446	7353	7640	7400	43	2260	500	4970	10	1	8592111	632	-2.68	1.47	12	0.35	-2745.00	5014.00	9232	20230327	-20.39	4635	20230727	58.58	8500	-13.53	20240222	5700	28.95	20240103	8970	-18.06	20230628	332	2113.86	20230424	0.39	N	139050	500	42 억		171040	N	N	0	N	00	N
152	20240305	100714	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7260	-280	5	-3.71	132436830	18069	40.53	7540	7540	7230	9800	5280	7540	7329.51	1.99	0	-3439	7833	7686	7593	7446	7353	7640	7400	43	2260	500	4970	10	1	8592111	624	-2.64	1.45	12	0.21	-2745.00	5014.00	9232	20230327	-21.36	4635	20230727	56.63	8500	-14.59	20240222	5700	27.37	20240103	8970	-19.06	20230628	332	2086.75	20230424	0.39	N	139050	500	42 억		171040	N	N	0	N	00	N
153	20240305	090714	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7400	-140	5	-1.86	25068220	3382	7.59	7540	7540	7390	9800	5280	7540	7412.25	1.99	0	-25	7833	7686	7593	7446	7353	7640	7400	43	2260	500	4970	10	1	8592111	636	-2.70	1.48	12	0.04	-2745.00	5014.00	9232	20230327	-19.84	4635	20230727	59.65	8500	-12.94	20240222	5700	29.82	20240103	8970	-17.50	20230628	332	2128.92	20230424	0.39	N	139050	500	42 억		171040	N	N	0	N	00	N
154	20240304	160717	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7540	-20	5	-0.26	336381910	44259	30.90	7560	7740	7500	9820	5300	7560	7600.31	2.01	0	-1972	8113	7836	7533	7256	6953	7685	7105	43	2260	500	4980	10	1	8592111	648	-2.75	1.50	12	0.52	-2745.00	5014.00	9232	20230327	-18.33	4635	20230727	62.68	8500	-11.29	20240222	5700	32.28	20240103	8970	-15.94	20230628	332	2171.08	20230424	0.33	N	139050	500	42 억		172496	N	N	0	N	00	N
155	20240304	150712	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7540	-20	5	-0.26	317447930	41743	29.14	7560	7740	7510	9820	5300	7560	7604.82	2.01	0	-354	8113	7836	7533	7256	6953	7685	7105	43	2260	500	4980	10	1	8592111	648	-2.75	1.50	12	0.49	-2745.00	5014.00	9232	20230327	-18.33	4635	20230727	62.68	8500	-11.29	20240222	5700	32.28	20240103	8970	-15.94	20230628	332	2171.08	20230424	0.33	N	139050	500	42 억		172496	N	N	0	N	00	N
156	20240304	140640	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7590	30	2	0.40	262135510	34390	24.01	7560	7740	7520	9820	5300	7560	7622.43	2.01	0	605	8113	7836	7533	7256	6953	7685	7105	43	2260	500	4980	10	1	8592111	652	-2.77	1.51	12	0.40	-2745.00	5014.00	9232	20230327	-17.79	4635	20230727	63.75	8500	-10.71	20240222	5700	33.16	20240103	8970	-15.38	20230628	332	2186.14	20230424	0.33	N	139050	500	42 억		172496	N	N	0	N	00	N
157	20240304	130707	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7560	0	3	0.00	212531620	27817	19.42	7560	7740	7530	9820	5300	7560	7640.35	2.01	0	212	8113	7836	7533	7256	6953	7685	7105	43	2260	500	4980	10	1	8592111	650	-2.75	1.51	12	0.32	-2745.00	5014.00	9232	20230327	-18.11	4635	20230727	63.11	8500	-11.06	20240222	5700	32.63	20240103	8970	-15.72	20230628	332	2177.11	20230424	0.33	N	139050	500	42 억		172496	N	N	0	N	00	N
158	20240304	120643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7660	100	2	1.32	143496500	18753	13.09	7560	7740	7530	9820	5300	7560	7651.92	2.01	0	2060	8113	7836	7533	7256	6953	7685	7105	43	2260	500	4980	10	1	8592111	658	-2.79	1.53	12	0.22	-2745.00	5014.00	9232	20230327	-17.03	4635	20230727	65.26	8500	-9.88	20240222	5700	34.39	20240103	8970	-14.60	20230628	332	2207.23	20230424	0.33	N	139050	500	42 억		172496	N	N	0	N	00	N
159	20240304	110702	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7650	90	2	1.19	116695690	15237	10.64	7560	7740	7530	9820	5300	7560	7658.71	2.01	0	2059	8113	7836	7533	7256	6953	7685	7105	43	2260	500	4980	10	1	8592111	657	-2.79	1.53	12	0.18	-2745.00	5014.00	9232	20230327	-17.14	4635	20230727	65.05	8500	-10.00	20240222	5700	34.21	20240103	8970	-14.72	20230628	332	2204.22	20230424	0.33	N	139050	500	42 억		172496	N	N	0	N	00	N
160	20240304	100703	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7540	-20	5	-0.26	41572350	5479	3.83	7560	7700	7530	9820	5300	7560	7587.58	2.01	0	-455	8113	7836	7533	7256	6953	7685	7105	43	2260	500	4980	10	1	8592111	648	-2.75	1.50	12	0.06	-2745.00	5014.00	9232	20230327	-18.33	4635	20230727	62.68	8500	-11.29	20240222	5700	32.28	20240103	8970	-15.94	20230628	332	2171.08	20230424	0.33	N	139050	500	42 억		172496	N	N	0	N	00	N
161	20240304	090704	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7630	70	2	0.93	3696410	487	0.34	7560	7630	7560	9820	5300	7560	7590.16	2.01	0	383	8113	7836	7533	7256	6953	7685	7105	43	2260	500	4980	10	1	8592111	656	-2.78	1.52	12	0.01	-2745.00	5014.00	9232	20230327	-17.35	4635	20230727	64.62	8500	-10.24	20240222	5700	33.86	20240103	8970	-14.94	20230628	332	2198.19	20230424	0.33	N	139050	500	42 억		172496	N	N	0	N	00	N