KissMeData/038680/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	160441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5510	20	2	0.36	724678890	130221	70.76	5520	5630	5470	7130	3850	5490	5565.04	2.38	0	2870	5836	5662	5526	5352	5216	5750	5440	98	1640	500	3620	10	1	19549677	1077	5.38	1.03	12	0.67	1025.00	5324.00	6310	20230605	-12.68	4120	20231016	33.74	5780	-4.67	20240223	4645	18.62	20240117	6310	-12.68	20230605	4120	33.74	20231016	3.17	N	038680	500	97 억		465176	N	N	0	N	00	N
3	20240329	150442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5520	30	2	0.55	685868160	123185	66.94	5520	5630	5470	7130	3850	5490	5567.79	2.38	0	1997	5836	5662	5526	5352	5216	5750	5440	98	1640	500	3620	10	1	19549677	1079	5.39	1.04	12	0.63	1025.00	5324.00	6310	20230605	-12.52	4120	20231016	33.98	5780	-4.50	20240223	4645	18.84	20240117	6310	-12.52	20230605	4120	33.98	20231016	3.17	N	038680	500	97 억		465176	N	N	0	N	00	N
4	20240329	140436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5500	10	2	0.18	618737470	110973	60.30	5520	5630	5480	7130	3850	5490	5575.57	2.38	0	-2511	5836	5662	5526	5352	5216	5750	5440	98	1640	500	3620	10	1	19549677	1075	5.37	1.03	12	0.57	1025.00	5324.00	6310	20230605	-12.84	4120	20231016	33.50	5780	-4.84	20240223	4645	18.41	20240117	6310	-12.84	20230605	4120	33.50	20231016	3.17	N	038680	500	97 억		465176	N	N	0	N	00	N
5	20240329	130434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5530	40	2	0.73	583328050	104552	56.81	5520	5630	5480	7130	3850	5490	5579.31	2.38	0	-3457	5836	5662	5526	5352	5216	5750	5440	98	1640	500	3620	10	1	19549677	1081	5.40	1.04	12	0.53	1025.00	5324.00	6310	20230605	-12.36	4120	20231016	34.22	5780	-4.33	20240223	4645	19.05	20240117	6310	-12.36	20230605	4120	34.22	20231016	3.17	N	038680	500	97 억		465176	N	N	0	N	00	N
6	20240329	120437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5570	80	2	1.46	512863630	91831	49.90	5520	5630	5480	7130	3850	5490	5584.86	2.38	0	-2290	5836	5662	5526	5352	5216	5750	5440	98	1640	500	3620	10	1	19549677	1089	5.43	1.05	12	0.47	1025.00	5324.00	6310	20230605	-11.73	4120	20231016	35.19	5780	-3.63	20240223	4645	19.91	20240117	6310	-11.73	20230605	4120	35.19	20231016	3.17	N	038680	500	97 억		465176	N	N	0	N	00	N
7	20240329	110432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5570	80	2	1.46	421731870	75535	41.05	5520	5630	5480	7130	3850	5490	5583.26	2.38	0	-529	5836	5662	5526	5352	5216	5750	5440	98	1640	500	3620	10	1	19549677	1089	5.43	1.05	12	0.39	1025.00	5324.00	6310	20230605	-11.73	4120	20231016	35.19	5780	-3.63	20240223	4645	19.91	20240117	6310	-11.73	20230605	4120	35.19	20231016	3.17	N	038680	500	97 억		465176	N	N	0	N	00	N
8	20240329	100433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5590	100	2	1.82	266082340	47751	25.95	5520	5620	5480	7130	3850	5490	5572.29	2.38	0	-3705	5836	5662	5526	5352	5216	5750	5440	98	1640	500	3620	10	1	19549677	1093	5.45	1.05	12	0.24	1025.00	5324.00	6310	20230605	-11.41	4120	20231016	35.68	5780	-3.29	20240223	4645	20.34	20240117	6310	-11.41	20230605	4120	35.68	20231016	3.17	N	038680	500	97 억		465176	N	N	0	N	00	N
9	20240329	090431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5510	20	2	0.36	9705810	1764	0.96	5520	5520	5490	7130	3850	5490	5502.16	2.38	0	-1274	5836	5662	5526	5352	5216	5750	5440	98	1640	500	3620	10	1	19549677	1077	5.38	1.03	12	0.01	1025.00	5324.00	6310	20230605	-12.68	4120	20231016	33.74	5780	-4.67	20240223	4645	18.62	20240117	6310	-12.68	20230605	4120	33.74	20231016	3.17	N	038680	500	97 억		465176	N	N	0	N	00	N
10	20240328	160435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5490	80	2	1.48	1011652280	183361	35.12	5430	5700	5390	7030	3790	5410	5517.73	2.46	0	-16145	5956	5682	5466	5192	4976	5820	5330	98	1620	500	3570	10	1	19549677	1073	5.36	1.03	12	0.94	1025.00	5324.00	6310	20230605	-13.00	4120	20231016	33.25	5780	-5.02	20240223	4645	18.19	20240117	6310	-13.00	20230605	4120	33.25	20231016	3.21	N	038680	500	97 억		481326	N	N	0	N	00	N
11	20240328	150436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5490	80	2	1.48	918435790	166401	31.88	5430	5700	5390	7030	3790	5410	5519.41	2.46	0	-8285	5956	5682	5466	5192	4976	5820	5330	98	1620	500	3570	10	1	19549677	1073	5.36	1.03	12	0.85	1025.00	5324.00	6310	20230605	-13.00	4120	20231016	33.25	5780	-5.02	20240223	4645	18.19	20240117	6310	-13.00	20230605	4120	33.25	20231016	3.21	N	038680	500	97 억		481326	N	N	0	N	00	N
12	20240328	140431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5480	70	2	1.29	856603430	155115	29.71	5430	5700	5390	7030	3790	5410	5522.38	2.46	0	-7859	5956	5682	5466	5192	4976	5820	5330	98	1620	500	3570	10	1	19549677	1071	5.35	1.03	12	0.79	1025.00	5324.00	6310	20230605	-13.15	4120	20231016	33.01	5780	-5.19	20240223	4645	17.98	20240117	6310	-13.15	20230605	4120	33.01	20231016	3.21	N	038680	500	97 억		481326	N	N	0	N	00	N
13	20240328	130428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5500	90	2	1.66	738679470	133667	25.60	5430	5700	5390	7030	3790	5410	5526.27	2.46	0	-11466	5956	5682	5466	5192	4976	5820	5330	98	1620	500	3570	10	1	19549677	1075	5.37	1.03	12	0.68	1025.00	5324.00	6310	20230605	-12.84	4120	20231016	33.50	5780	-4.84	20240223	4645	18.41	20240117	6310	-12.84	20230605	4120	33.50	20231016	3.21	N	038680	500	97 억		481326	N	N	0	N	00	N
14	20240328	120433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5530	120	2	2.22	618003490	111867	21.43	5430	5700	5390	7030	3790	5410	5524.45	2.46	0	-7870	5956	5682	5466	5192	4976	5820	5330	98	1620	500	3570	10	1	19549677	1081	5.40	1.04	12	0.57	1025.00	5324.00	6310	20230605	-12.36	4120	20231016	34.22	5780	-4.33	20240223	4645	19.05	20240117	6310	-12.36	20230605	4120	34.22	20231016	3.21	N	038680	500	97 억		481326	N	N	0	N	00	N
15	20240328	110431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5510	100	2	1.85	269402970	49421	9.47	5430	5550	5390	7030	3790	5410	5451.18	2.46	0	-1577	5956	5682	5466	5192	4976	5820	5330	98	1620	500	3570	10	1	19549677	1077	5.38	1.03	12	0.25	1025.00	5324.00	6310	20230605	-12.68	4120	20231016	33.74	5780	-4.67	20240223	4645	18.62	20240117	6310	-12.68	20230605	4120	33.74	20231016	3.21	N	038680	500	97 억		481326	N	N	0	N	00	N
16	20240328	100432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5440	30	2	0.55	144897470	26714	5.12	5430	5530	5390	7030	3790	5410	5424.03	2.46	0	-2009	5956	5682	5466	5192	4976	5820	5330	98	1620	500	3570	10	1	19549677	1064	5.31	1.02	12	0.14	1025.00	5324.00	6310	20230605	-13.79	4120	20231016	32.04	5780	-5.88	20240223	4645	17.12	20240117	6310	-13.79	20230605	4120	32.04	20231016	3.21	N	038680	500	97 억		481326	N	N	0	N	00	N
17	20240328	090439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5430	20	2	0.37	29180560	5351	1.03	5430	5530	5430	7030	3790	5410	5453.29	2.46	0	-3010	5956	5682	5466	5192	4976	5820	5330	98	1620	500	3570	10	1	19549677	1062	5.30	1.02	12	0.03	1025.00	5324.00	6310	20230605	-13.95	4120	20231016	31.80	5780	-6.06	20240223	4645	16.90	20240117	6310	-13.95	20230605	4120	31.80	20231016	3.21	N	038680	500	97 억		481326	N	N	0	N	00	N
18	20240327	160436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5410	90	2	1.69	2884275000	521838	721.44	5320	5740	5250	6910	3730	5320	5527.16	2.49	0	-669	5453	5386	5293	5226	5133	5420	5260	98	1590	500	3510	10	1	19549677	1058	5.28	1.02	12	2.67	1025.00	5324.00	6310	20230605	-14.26	4120	20231016	31.31	5780	-6.40	20240223	4645	16.47	20240117	6310	-14.26	20230605	4120	31.31	20231016	3.29	N	038680	500	97 억		486075	N	N	0	N	00	N
19	20240327	150438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5430	110	2	2.07	2824060330	510716	706.06	5320	5740	5250	6910	3730	5320	5529.61	2.49	0	-7110	5453	5386	5293	5226	5133	5420	5260	98	1590	500	3510	10	1	19549677	1062	5.30	1.02	12	2.61	1025.00	5324.00	6310	20230605	-13.95	4120	20231016	31.80	5780	-6.06	20240223	4645	16.90	20240117	6310	-13.95	20230605	4120	31.80	20231016	3.29	N	038680	500	97 억		486075	N	N	0	N	00	N
20	20240327	140440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5480	160	2	3.01	2590982300	467813	646.75	5320	5740	5250	6910	3730	5320	5538.50	2.49	0	-16954	5453	5386	5293	5226	5133	5420	5260	98	1590	500	3510	10	1	19549677	1071	5.35	1.03	12	2.39	1025.00	5324.00	6310	20230605	-13.15	4120	20231016	33.01	5780	-5.19	20240223	4645	17.98	20240117	6310	-13.15	20230605	4120	33.01	20231016	3.29	N	038680	500	97 억		486075	N	N	0	N	00	N
21	20240327	130439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5480	160	2	3.01	2364889850	426563	589.72	5320	5740	5250	6910	3730	5320	5544.06	2.49	0	-30082	5453	5386	5293	5226	5133	5420	5260	98	1590	500	3510	10	1	19549677	1071	5.35	1.03	12	2.18	1025.00	5324.00	6310	20230605	-13.15	4120	20231016	33.01	5780	-5.19	20240223	4645	17.98	20240117	6310	-13.15	20230605	4120	33.01	20231016	3.29	N	038680	500	97 억		486075	N	N	0	N	00	N
22	20240327	120439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5440	120	2	2.26	989288980	180470	249.50	5320	5670	5250	6910	3730	5320	5481.74	2.49	0	-37883	5453	5386	5293	5226	5133	5420	5260	98	1590	500	3510	10	1	19549677	1064	5.31	1.02	12	0.92	1025.00	5324.00	6310	20230605	-13.79	4120	20231016	32.04	5780	-5.88	20240223	4645	17.12	20240117	6310	-13.79	20230605	4120	32.04	20231016	3.29	N	038680	500	97 억		486075	N	N	0	N	00	N
23	20240327	110438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5310	-10	5	-0.19	141563640	26691	36.90	5320	5380	5250	6910	3730	5320	5303.80	2.49	0	-7719	5453	5386	5293	5226	5133	5420	5260	98	1590	500	3510	10	1	19549677	1038	5.18	1.00	12	0.14	1025.00	5324.00	6310	20230605	-15.85	4120	20231016	28.88	5780	-8.13	20240223	4645	14.32	20240117	6310	-15.85	20230605	4120	28.88	20231016	3.29	N	038680	500	97 억		486075	N	N	0	N	00	N
24	20240327	100434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5290	-30	5	-0.56	87529130	16471	22.77	5320	5380	5290	6910	3730	5320	5314.14	2.49	0	-5727	5453	5386	5293	5226	5133	5420	5260	98	1590	500	3510	10	1	19549677	1034	5.16	0.99	12	0.08	1025.00	5324.00	6310	20230605	-16.16	4120	20231016	28.40	5780	-8.48	20240223	4645	13.89	20240117	6310	-16.16	20230605	4120	28.40	20231016	3.29	N	038680	500	97 억		486075	N	N	0	N	00	N
25	20240327	090438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5320	0	3	0.00	4067680	765	1.06	5320	5320	5300	6910	3730	5320	5317.23	2.49	0	-20	5453	5386	5293	5226	5133	5420	5260	98	1590	500	3510	10	1	19549677	1040	5.19	1.00	12	0.00	1025.00	5324.00	6310	20230605	-15.69	4120	20231016	29.13	5780	-7.96	20240223	4645	14.53	20240117	6310	-15.69	20230605	4120	29.13	20231016	3.29	N	038680	500	97 억		486075	N	N	0	N	00	N
26	20240326	160403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5320	110	2	2.11	382522170	72252	84.62	5240	5360	5200	6770	3650	5210	5294.28	2.38	0	20380	5356	5282	5236	5162	5116	5260	5140	98	1560	500	3430	10	1	19549677	1040	-25.70	1.26	12	0.37	-207.00	4228.00	6310	20230605	-15.69	4120	20231016	29.13	5780	-7.96	20240223	4645	14.53	20240117	6310	-15.69	20230605	4120	29.13	20231016	3.25	N	038680	500	97 억		465851	N	N	0	N	00	N
27	20240326	150432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5300	90	2	1.73	363652390	68702	80.47	5240	5360	5200	6770	3650	5210	5293.18	2.38	0	18240	5356	5282	5236	5162	5116	5260	5140	98	1560	500	3430	10	1	19549677	1036	-25.60	1.25	12	0.35	-207.00	4228.00	6310	20230605	-16.01	4120	20231016	28.64	5780	-8.30	20240223	4645	14.10	20240117	6310	-16.01	20230605	4120	28.64	20231016	3.25	N	038680	500	97 억		465851	N	N	0	N	00	N
28	20240326	140430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5300	90	2	1.73	339115780	64083	75.06	5240	5360	5200	6770	3650	5210	5291.82	2.38	0	18850	5356	5282	5236	5162	5116	5260	5140	98	1560	500	3430	10	1	19549677	1036	-25.60	1.25	12	0.33	-207.00	4228.00	6310	20230605	-16.01	4120	20231016	28.64	5780	-8.30	20240223	4645	14.10	20240117	6310	-16.01	20230605	4120	28.64	20231016	3.25	N	038680	500	97 억		465851	N	N	0	N	00	N
29	20240326	130428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5290	80	2	1.54	294451570	55676	65.21	5240	5360	5200	6770	3650	5210	5288.66	2.38	0	16971	5356	5282	5236	5162	5116	5260	5140	98	1560	500	3430	10	1	19549677	1034	-25.56	1.25	12	0.28	-207.00	4228.00	6310	20230605	-16.16	4120	20231016	28.40	5780	-8.48	20240223	4645	13.89	20240117	6310	-16.16	20230605	4120	28.40	20231016	3.25	N	038680	500	97 억		465851	N	N	0	N	00	N
30	20240326	120431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5320	110	2	2.11	223176560	42292	49.53	5240	5350	5200	6770	3650	5210	5277.04	2.38	0	14171	5356	5282	5236	5162	5116	5260	5140	98	1560	500	3430	10	1	19549677	1040	-25.70	1.26	12	0.22	-207.00	4228.00	6310	20230605	-15.69	4120	20231016	29.13	5780	-7.96	20240223	4645	14.53	20240117	6310	-15.69	20230605	4120	29.13	20231016	3.25	N	038680	500	97 억		465851	N	N	0	N	00	N
31	20240326	110425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5310	100	2	1.92	171976580	32667	38.26	5240	5350	5200	6770	3650	5210	5264.54	2.38	0	9536	5356	5282	5236	5162	5116	5260	5140	98	1560	500	3430	10	1	19549677	1038	-25.65	1.26	12	0.17	-207.00	4228.00	6310	20230605	-15.85	4120	20231016	28.88	5780	-8.13	20240223	4645	14.32	20240117	6310	-15.85	20230605	4120	28.88	20231016	3.25	N	038680	500	97 억		465851	N	N	0	N	00	N
32	20240326	100433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5340	130	2	2.50	157850370	30007	35.14	5240	5350	5200	6770	3650	5210	5260.45	2.38	0	9334	5356	5282	5236	5162	5116	5260	5140	98	1560	500	3430	10	1	19549677	1044	-25.80	1.26	12	0.15	-207.00	4228.00	6310	20230605	-15.37	4120	20231016	29.61	5780	-7.61	20240223	4645	14.96	20240117	6310	-15.37	20230605	4120	29.61	20231016	3.25	N	038680	500	97 억		465851	N	N	0	N	00	N
33	20240326	090430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5240	30	2	0.58	17984740	3454	4.05	5240	5240	5200	6770	3650	5210	5206.93	2.38	0	0	5356	5282	5236	5162	5116	5260	5140	98	1560	500	3430	10	1	19549677	1024	-25.31	1.24	12	0.02	-207.00	4228.00	6310	20230605	-16.96	4120	20231016	27.18	5780	-9.34	20240223	4645	12.81	20240117	6310	-16.96	20230605	4120	27.18	20231016	3.25	N	038680	500	97 억		465851	N	N	0	N	00	N
34	20240325	160444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5210	-20	5	-0.38	444897530	84881	86.55	5250	5310	5190	6790	3670	5230	5241.43	2.34	0	8745	5330	5280	5240	5190	5150	5260	5170	98	1560	500	3450	10	1	19549677	1019	-25.17	1.23	12	0.43	-207.00	4228.00	6310	20230605	-17.43	4120	20231016	26.46	5780	-9.86	20240223	4645	12.16	20240117	6310	-17.43	20230605	4120	26.46	20231016	3.25	N	038680	500	97 억		457106	N	N	0	N	00	N
35	20240325	150447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5220	-10	5	-0.19	425443180	81154	82.75	5250	5310	5190	6790	3670	5230	5242.42	2.34	0	7156	5330	5280	5240	5190	5150	5260	5170	98	1560	500	3450	10	1	19549677	1020	-25.22	1.23	12	0.42	-207.00	4228.00	6310	20230605	-17.27	4120	20231016	26.70	5780	-9.69	20240223	4645	12.38	20240117	6310	-17.27	20230605	4120	26.70	20231016	3.25	N	038680	500	97 억		457106	N	N	0	N	00	N
36	20240325	140446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5270	40	2	0.76	360645650	68786	70.14	5250	5310	5190	6790	3670	5230	5243.01	2.34	0	6606	5330	5280	5240	5190	5150	5260	5170	98	1560	500	3450	10	1	19549677	1030	-25.46	1.25	12	0.35	-207.00	4228.00	6310	20230605	-16.48	4120	20231016	27.91	5780	-8.82	20240223	4645	13.46	20240117	6310	-16.48	20230605	4120	27.91	20231016	3.25	N	038680	500	97 억		457106	N	N	0	N	00	N
37	20240325	130447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5280	50	2	0.96	319508070	61000	62.20	5250	5310	5190	6790	3670	5230	5237.84	2.34	0	6922	5330	5280	5240	5190	5150	5260	5170	98	1560	500	3450	10	1	19549677	1032	-25.51	1.25	12	0.31	-207.00	4228.00	6310	20230605	-16.32	4120	20231016	28.16	5780	-8.65	20240223	4645	13.67	20240117	6310	-16.32	20230605	4120	28.16	20231016	3.25	N	038680	500	97 억		457106	N	N	0	N	00	N
38	20240325	120450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5270	40	2	0.76	256649860	49131	50.10	5250	5280	5190	6790	3670	5230	5223.79	2.34	0	10599	5330	5280	5240	5190	5150	5260	5170	98	1560	500	3450	10	1	19549677	1030	-25.46	1.25	12	0.25	-207.00	4228.00	6310	20230605	-16.48	4120	20231016	27.91	5780	-8.82	20240223	4645	13.46	20240117	6310	-16.48	20230605	4120	27.91	20231016	3.25	N	038680	500	97 억		457106	N	N	0	N	00	N
39	20240325	110447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5240	10	2	0.19	222136900	42564	43.40	5250	5270	5190	6790	3670	5230	5218.89	2.34	0	9875	5330	5280	5240	5190	5150	5260	5170	98	1560	500	3450	10	1	19549677	1024	-25.31	1.24	12	0.22	-207.00	4228.00	6310	20230605	-16.96	4120	20231016	27.18	5780	-9.34	20240223	4645	12.81	20240117	6310	-16.96	20230605	4120	27.18	20231016	3.25	N	038680	500	97 억		457106	N	N	0	N	00	N
40	20240325	100446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5230	0	3	0.00	115396280	22065	22.50	5250	5270	5210	6790	3670	5230	5229.83	2.34	0	4383	5330	5280	5240	5190	5150	5260	5170	98	1560	500	3450	10	1	19549677	1022	-25.27	1.24	12	0.11	-207.00	4228.00	6310	20230605	-17.12	4120	20231016	26.94	5780	-9.52	20240223	4645	12.59	20240117	6310	-17.12	20230605	4120	26.94	20231016	3.25	N	038680	500	97 억		457106	N	N	0	N	00	N
41	20240325	090448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5230	0	3	0.00	28650650	5470	5.58	5250	5270	5230	6790	3670	5230	5237.78	2.34	0	707	5330	5280	5240	5190	5150	5260	5170	98	1560	500	3450	10	1	19549677	1022	-25.27	1.24	12	0.03	-207.00	4228.00	6310	20230605	-17.12	4120	20231016	26.94	5780	-9.52	20240223	4645	12.59	20240117	6310	-17.12	20230605	4120	26.94	20231016	3.25	N	038680	500	97 억		457106	N	N	0	N	00	N
42	20240322	160446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5230	-80	5	-1.51	510750790	97442	28.43	5270	5290	5200	6900	3720	5310	5241.59	2.38	0	-8337	5750	5530	5380	5160	5010	5640	5270	98	1590	500	3500	10	1	19549677	1022	-25.27	1.24	12	0.50	-207.00	4228.00	6310	20230605	-17.12	4120	20231016	26.94	5780	-9.52	20240223	4645	12.59	20240117	6310	-17.12	20230605	4120	26.94	20231016	3.25	N	038680	500	97 억		465422	N	N	0	N	00	N
43	20240322	150449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5230	-80	5	-1.51	462131920	88135	25.71	5270	5290	5200	6900	3720	5310	5243.46	2.38	0	-7968	5750	5530	5380	5160	5010	5640	5270	98	1590	500	3500	10	1	19549677	1022	-25.27	1.24	12	0.45	-207.00	4228.00	6310	20230605	-17.12	4120	20231016	26.94	5780	-9.52	20240223	4645	12.59	20240117	6310	-17.12	20230605	4120	26.94	20231016	3.25	N	038680	500	97 억		465422	N	N	0	N	00	N
44	20240322	140444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5240	-70	5	-1.32	392308420	74766	21.81	5270	5290	5200	6900	3720	5310	5247.15	2.38	0	-9064	5750	5530	5380	5160	5010	5640	5270	98	1590	500	3500	10	1	19549677	1024	-25.31	1.24	12	0.38	-207.00	4228.00	6310	20230605	-16.96	4120	20231016	27.18	5780	-9.34	20240223	4645	12.81	20240117	6310	-16.96	20230605	4120	27.18	20231016	3.25	N	038680	500	97 억		465422	N	N	0	N	00	N
45	20240322	130446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5250	-60	5	-1.13	267103410	50846	14.84	5270	5290	5240	6900	3720	5310	5253.18	2.38	0	-7440	5750	5530	5380	5160	5010	5640	5270	98	1590	500	3500	10	1	19549677	1026	-25.36	1.24	12	0.26	-207.00	4228.00	6310	20230605	-16.80	4120	20231016	27.43	5780	-9.17	20240223	4645	13.02	20240117	6310	-16.80	20230605	4120	27.43	20231016	3.25	N	038680	500	97 억		465422	N	N	0	N	00	N
46	20240322	120441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5260	-50	5	-0.94	195098560	37136	10.84	5270	5290	5240	6900	3720	5310	5253.62	2.38	0	-6574	5750	5530	5380	5160	5010	5640	5270	98	1590	500	3500	10	1	19549677	1028	-25.41	1.24	12	0.19	-207.00	4228.00	6310	20230605	-16.64	4120	20231016	27.67	5780	-9.00	20240223	4645	13.24	20240117	6310	-16.64	20230605	4120	27.67	20231016	3.25	N	038680	500	97 억		465422	N	N	0	N	00	N
47	20240322	110448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5270	-40	5	-0.75	166012040	31595	9.22	5270	5290	5240	6900	3720	5310	5254.38	2.38	0	-5992	5750	5530	5380	5160	5010	5640	5270	98	1590	500	3500	10	1	19549677	1030	-25.46	1.25	12	0.16	-207.00	4228.00	6310	20230605	-16.48	4120	20231016	27.91	5780	-8.82	20240223	4645	13.46	20240117	6310	-16.48	20230605	4120	27.91	20231016	3.25	N	038680	500	97 억		465422	N	N	0	N	00	N
48	20240322	100443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5270	-40	5	-0.75	124390220	23671	6.91	5270	5290	5240	6900	3720	5310	5254.96	2.38	0	-2940	5750	5530	5380	5160	5010	5640	5270	98	1590	500	3500	10	1	19549677	1030	-25.46	1.25	12	0.12	-207.00	4228.00	6310	20230605	-16.48	4120	20231016	27.91	5780	-8.82	20240223	4645	13.46	20240117	6310	-16.48	20230605	4120	27.91	20231016	3.25	N	038680	500	97 억		465422	N	N	0	N	00	N
49	20240322	090441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5290	-20	5	-0.38	44092380	8378	2.44	5270	5290	5250	6900	3720	5310	5262.88	2.38	0	778	5750	5530	5380	5160	5010	5640	5270	98	1590	500	3500	10	1	19549677	1034	-25.56	1.25	12	0.04	-207.00	4228.00	6310	20230605	-16.16	4120	20231016	28.40	5780	-8.48	20240223	4645	13.89	20240117	6310	-16.16	20230605	4120	28.40	20231016	3.25	N	038680	500	97 억		465422	N	N	0	N	00	N
50	20240321	160442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5310	120	2	2.31	1848721900	342633	401.75	5230	5600	5230	6740	3640	5190	5395.64	2.49	0	-22267	5403	5296	5233	5126	5063	5265	5095	98	1550	500	3420	10	1	19549677	1038	-25.65	1.26	12	1.75	-207.00	4228.00	6310	20230605	-15.85	4120	20231016	28.88	5780	-8.13	20240223	4645	14.32	20240117	6310	-15.85	20230605	4120	28.88	20231016	3.26	N	038680	500	97 억		487033	N	N	0	N	00	N
51	20240321	150443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5300	110	2	2.12	1817827940	336824	394.93	5230	5600	5230	6740	3640	5190	5396.97	2.49	0	-23176	5403	5296	5233	5126	5063	5265	5095	98	1550	500	3420	10	1	19549677	1036	-25.60	1.25	12	1.72	-207.00	4228.00	6310	20230605	-16.01	4120	20231016	28.64	5780	-8.30	20240223	4645	14.10	20240117	6310	-16.01	20230605	4120	28.64	20231016	3.26	N	038680	500	97 억		487033	N	N	0	N	00	N
52	20240321	140443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5310	120	2	2.31	1599478300	295834	346.87	5230	5600	5230	6740	3640	5190	5406.68	2.49	0	-29988	5403	5296	5233	5126	5063	5265	5095	98	1550	500	3420	10	1	19549677	1038	-25.65	1.26	12	1.51	-207.00	4228.00	6310	20230605	-15.85	4120	20231016	28.88	5780	-8.13	20240223	4645	14.32	20240117	6310	-15.85	20230605	4120	28.88	20231016	3.26	N	038680	500	97 억		487033	N	N	0	N	00	N
53	20240321	130439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5310	120	2	2.31	329069480	62340	73.10	5230	5350	5230	6740	3640	5190	5278.62	2.49	0	-7246	5403	5296	5233	5126	5063	5265	5095	98	1550	500	3420	10	1	19549677	1038	-25.65	1.26	12	0.32	-207.00	4228.00	6310	20230605	-15.85	4120	20231016	28.88	5780	-8.13	20240223	4645	14.32	20240117	6310	-15.85	20230605	4120	28.88	20231016	3.26	N	038680	500	97 억		487033	N	N	0	N	00	N
54	20240321	120442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5280	90	2	1.73	313383970	59385	69.63	5230	5350	5230	6740	3640	5190	5277.16	2.49	0	-5830	5403	5296	5233	5126	5063	5265	5095	98	1550	500	3420	10	1	19549677	1032	-25.51	1.25	12	0.30	-207.00	4228.00	6310	20230605	-16.32	4120	20231016	28.16	5780	-8.65	20240223	4645	13.67	20240117	6310	-16.32	20230605	4120	28.16	20231016	3.26	N	038680	500	97 억		487033	N	N	0	N	00	N
55	20240321	110443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5300	110	2	2.12	240148940	45559	53.42	5230	5310	5230	6740	3640	5190	5271.16	2.49	0	-1939	5403	5296	5233	5126	5063	5265	5095	98	1550	500	3420	10	1	19549677	1036	-25.60	1.25	12	0.23	-207.00	4228.00	6310	20230605	-16.01	4120	20231016	28.64	5780	-8.30	20240223	4645	14.10	20240117	6310	-16.01	20230605	4120	28.64	20231016	3.26	N	038680	500	97 억		487033	N	N	0	N	00	N
56	20240321	100442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5240	50	2	0.96	91425840	17406	20.41	5230	5300	5230	6740	3640	5190	5252.55	2.49	0	3284	5403	5296	5233	5126	5063	5265	5095	98	1550	500	3420	10	1	19549677	1024	-25.31	1.24	12	0.09	-207.00	4228.00	6310	20230605	-16.96	4120	20231016	27.18	5780	-9.34	20240223	4645	12.81	20240117	6310	-16.96	20230605	4120	27.18	20231016	3.26	N	038680	500	97 억		487033	N	N	0	N	00	N
57	20240321	090444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5270	80	2	1.54	44925830	8544	10.02	5230	5300	5230	6740	3640	5190	5258.17	2.49	0	2640	5403	5296	5233	5126	5063	5265	5095	98	1550	500	3420	10	1	19549677	1030	-25.46	1.25	12	0.04	-207.00	4228.00	6310	20230605	-16.48	4120	20231016	27.91	5780	-8.82	20240223	4645	13.46	20240117	6310	-16.48	20230605	4120	27.91	20231016	3.26	N	038680	500	97 억		487033	N	N	0	N	00	N
58	20240320	160439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5190	-90	5	-1.70	443122010	84850	84.52	5280	5340	5170	6860	3700	5280	5223.11	2.54	0	-9248	5440	5360	5280	5200	5120	5320	5160	98	1580	500	3480	10	1	19549677	1015	-25.07	1.23	12	0.43	-207.00	4228.00	6310	20230605	-17.75	4120	20231016	25.97	5780	-10.21	20240223	4645	11.73	20240117	6310	-17.75	20230605	4120	25.97	20231016	3.23	N	038680	500	97 억		496281	N	N	0	N	00	N
59	20240320	150440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5210	-70	5	-1.33	363792370	69564	69.29	5280	5340	5190	6860	3700	5280	5229.61	2.54	0	-6074	5440	5360	5280	5200	5120	5320	5160	98	1580	500	3480	10	1	19549677	1019	-25.17	1.23	12	0.36	-207.00	4228.00	6310	20230605	-17.43	4120	20231016	26.46	5780	-9.86	20240223	4645	12.16	20240117	6310	-17.43	20230605	4120	26.46	20231016	3.23	N	038680	500	97 억		496281	N	N	0	N	00	N
60	20240320	140444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5200	-80	5	-1.52	298758620	57064	56.84	5280	5340	5200	6860	3700	5280	5235.50	2.54	0	-2931	5440	5360	5280	5200	5120	5320	5160	98	1580	500	3480	10	1	19549677	1017	-25.12	1.23	12	0.29	-207.00	4228.00	6310	20230605	-17.59	4120	20231016	26.21	5780	-10.03	20240223	4645	11.95	20240117	6310	-17.59	20230605	4120	26.21	20231016	3.23	N	038680	500	97 억		496281	N	N	0	N	00	N
61	20240320	130445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5250	-30	5	-0.57	212526300	40553	40.39	5280	5340	5210	6860	3700	5280	5240.70	2.54	0	1544	5440	5360	5280	5200	5120	5320	5160	98	1580	500	3480	10	1	19549677	1026	-25.36	1.24	12	0.21	-207.00	4228.00	6310	20230605	-16.80	4120	20231016	27.43	5780	-9.17	20240223	4645	13.02	20240117	6310	-16.80	20230605	4120	27.43	20231016	3.23	N	038680	500	97 억		496281	N	N	0	N	00	N
62	20240320	120442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5260	-20	5	-0.38	183406850	34995	34.86	5280	5340	5210	6860	3700	5280	5240.94	2.54	0	3094	5440	5360	5280	5200	5120	5320	5160	98	1580	500	3480	10	1	19549677	1028	-25.41	1.24	12	0.18	-207.00	4228.00	6310	20230605	-16.64	4120	20231016	27.67	5780	-9.00	20240223	4645	13.24	20240117	6310	-16.64	20230605	4120	27.67	20231016	3.23	N	038680	500	97 억		496281	N	N	0	N	00	N
63	20240320	110442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5230	-50	5	-0.95	151743210	28956	28.84	5280	5340	5210	6860	3700	5280	5240.48	2.54	0	3638	5440	5360	5280	5200	5120	5320	5160	98	1580	500	3480	10	1	19549677	1022	-25.27	1.24	12	0.15	-207.00	4228.00	6310	20230605	-17.12	4120	20231016	26.94	5780	-9.52	20240223	4645	12.59	20240117	6310	-17.12	20230605	4120	26.94	20231016	3.23	N	038680	500	97 억		496281	N	N	0	N	00	N
64	20240320	100439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5260	-20	5	-0.38	74028710	14111	14.06	5280	5340	5210	6860	3700	5280	5246.17	2.54	0	443	5440	5360	5280	5200	5120	5320	5160	98	1580	500	3480	10	1	19549677	1028	-25.41	1.24	12	0.07	-207.00	4228.00	6310	20230605	-16.64	4120	20231016	27.67	5780	-9.00	20240223	4645	13.24	20240117	6310	-16.64	20230605	4120	27.67	20231016	3.23	N	038680	500	97 억		496281	N	N	0	N	00	N
65	20240320	090437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5320	40	2	0.76	3646910	689	0.69	5280	5340	5280	6860	3700	5280	5293.05	2.54	0	-21	5440	5360	5280	5200	5120	5320	5160	98	1580	500	3480	10	1	19549677	1040	-25.70	1.26	12	0.00	-207.00	4228.00	6310	20230605	-15.69	4120	20231016	29.13	5780	-7.96	20240223	4645	14.53	20240117	6310	-15.69	20230605	4120	29.13	20231016	3.23	N	038680	500	97 억		496281	N	N	0	N	00	N
66	20240319	160433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5280	-70	5	-1.31	527755780	100195	170.21	5300	5360	5200	6950	3750	5350	5267.22	2.61	0	-14261	5583	5466	5383	5266	5183	5525	5325	98	1600	500	3530	10	1	19549677	1032	-25.51	1.25	12	0.51	-207.00	4228.00	6310	20230605	-16.32	4120	20231016	28.16	5780	-8.65	20240223	4645	13.67	20240117	6310	-16.32	20230605	4120	28.16	20231016	3.19	N	038680	500	97 억		510542	N	N	0	N	00	N
67	20240319	150440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5280	-70	5	-1.31	514140810	97615	165.83	5300	5360	5200	6950	3750	5350	5267.03	2.61	0	-14671	5583	5466	5383	5266	5183	5525	5325	98	1600	500	3530	10	1	19549677	1032	-25.51	1.25	12	0.50	-207.00	4228.00	6310	20230605	-16.32	4120	20231016	28.16	5780	-8.65	20240223	4645	13.67	20240117	6310	-16.32	20230605	4120	28.16	20231016	3.19	N	038680	500	97 억		510542	N	N	0	N	00	N
68	20240319	140440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5270	-80	5	-1.50	448962720	85204	144.74	5300	5360	5200	6950	3750	5350	5269.27	2.61	0	-19766	5583	5466	5383	5266	5183	5525	5325	98	1600	500	3530	10	1	19549677	1030	-25.46	1.25	12	0.44	-207.00	4228.00	6310	20230605	-16.48	4120	20231016	27.91	5780	-8.82	20240223	4645	13.46	20240117	6310	-16.48	20230605	4120	27.91	20231016	3.19	N	038680	500	97 억		510542	N	N	0	N	00	N
69	20240319	130414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5250	-100	5	-1.87	417159750	79173	134.50	5300	5360	5200	6950	3750	5350	5268.96	2.61	0	-15672	5583	5466	5383	5266	5183	5525	5325	98	1600	500	3530	10	1	19549677	1026	-25.36	1.24	12	0.40	-207.00	4228.00	6310	20230605	-16.80	4120	20231016	27.43	5780	-9.17	20240223	4645	13.02	20240117	6310	-16.80	20230605	4120	27.43	20231016	3.19	N	038680	500	97 억		510542	N	N	0	N	00	N
70	20240319	120439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5240	-110	5	-2.06	334521060	63347	107.61	5300	5360	5230	6950	3750	5350	5280.77	2.61	0	-13477	5583	5466	5383	5266	5183	5525	5325	98	1600	500	3530	10	1	19549677	1024	-25.31	1.24	12	0.32	-207.00	4228.00	6310	20230605	-16.96	4120	20231016	27.18	5780	-9.34	20240223	4645	12.81	20240117	6310	-16.96	20230605	4120	27.18	20231016	3.19	N	038680	500	97 억		510542	N	N	0	N	00	N
71	20240319	110439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5270	-80	5	-1.50	252912360	47815	81.23	5300	5360	5260	6950	3750	5350	5289.39	2.61	0	-4978	5583	5466	5383	5266	5183	5525	5325	98	1600	500	3530	10	1	19549677	1030	-25.46	1.25	12	0.24	-207.00	4228.00	6310	20230605	-16.48	4120	20231016	27.91	5780	-8.82	20240223	4645	13.46	20240117	6310	-16.48	20230605	4120	27.91	20231016	3.19	N	038680	500	97 억		510542	N	N	0	N	00	N
72	20240319	100439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5310	-40	5	-0.75	201516010	38073	64.68	5300	5360	5260	6950	3750	5350	5292.88	2.61	0	-1199	5583	5466	5383	5266	5183	5525	5325	98	1600	500	3530	10	1	19549677	1038	-25.65	1.26	12	0.19	-207.00	4228.00	6310	20230605	-15.85	4120	20231016	28.88	5780	-8.13	20240223	4645	14.32	20240117	6310	-15.85	20230605	4120	28.88	20231016	3.19	N	038680	500	97 억		510542	N	N	0	N	00	N
73	20240319	090438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5330	-20	5	-0.37	61318050	11567	19.65	5300	5360	5300	6950	3750	5350	5301.12	2.61	0	1509	5583	5466	5383	5266	5183	5525	5325	98	1600	500	3530	10	1	19549677	1042	-25.75	1.26	12	0.06	-207.00	4228.00	6310	20230605	-15.53	4120	20231016	29.37	5780	-7.79	20240223	4645	14.75	20240117	6310	-15.53	20230605	4120	29.37	20231016	3.19	N	038680	500	97 억		510542	N	N	0	N	00	N
74	20240318	160436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5350	-10	5	-0.19	313677880	58746	46.97	5340	5500	5300	6960	3760	5360	5339.26	2.66	0	-8684	5546	5452	5366	5272	5186	5410	5230	98	1600	500	3530	10	1	19549677	1046	-25.85	1.27	12	0.30	-207.00	4228.00	6310	20230605	-15.21	4120	20231016	29.85	5780	-7.44	20240223	4645	15.18	20240117	6310	-15.21	20230605	4120	29.85	20231016	2.98	N	038680	500	97 억		519226	N	N	0	N	00	N
75	20240318	150438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5320	-40	5	-0.75	272334850	51021	40.80	5340	5500	5300	6960	3760	5360	5337.48	2.66	0	-7109	5546	5452	5366	5272	5186	5410	5230	98	1600	500	3530	10	1	19549677	1040	-25.70	1.26	12	0.26	-207.00	4228.00	6310	20230605	-15.69	4120	20231016	29.13	5780	-7.96	20240223	4645	14.53	20240117	6310	-15.69	20230605	4120	29.13	20231016	2.98	N	038680	500	97 억		519226	N	N	0	N	00	N
76	20240318	140436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5320	-40	5	-0.75	230490960	43175	34.52	5340	5500	5300	6960	3760	5360	5338.28	2.66	0	-3494	5546	5452	5366	5272	5186	5410	5230	98	1600	500	3530	10	1	19549677	1040	-25.70	1.26	12	0.22	-207.00	4228.00	6310	20230605	-15.69	4120	20231016	29.13	5780	-7.96	20240223	4645	14.53	20240117	6310	-15.69	20230605	4120	29.13	20231016	2.98	N	038680	500	97 억		519226	N	N	0	N	00	N
77	20240318	130436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5320	-40	5	-0.75	208115070	38977	31.17	5340	5500	5300	6960	3760	5360	5339.17	2.66	0	-204	5546	5452	5366	5272	5186	5410	5230	98	1600	500	3530	10	1	19549677	1040	-25.70	1.26	12	0.20	-207.00	4228.00	6310	20230605	-15.69	4120	20231016	29.13	5780	-7.96	20240223	4645	14.53	20240117	6310	-15.69	20230605	4120	29.13	20231016	2.98	N	038680	500	97 억		519226	N	N	0	N	00	N
78	20240318	120434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5320	-40	5	-0.75	184923170	34610	27.67	5340	5500	5300	6960	3760	5360	5342.81	2.66	0	515	5546	5452	5366	5272	5186	5410	5230	98	1600	500	3530	10	1	19549677	1040	-25.70	1.26	12	0.18	-207.00	4228.00	6310	20230605	-15.69	4120	20231016	29.13	5780	-7.96	20240223	4645	14.53	20240117	6310	-15.69	20230605	4120	29.13	20231016	2.98	N	038680	500	97 억		519226	N	N	0	N	00	N
79	20240318	110438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5350	-10	5	-0.19	146655890	27401	21.91	5340	5500	5300	6960	3760	5360	5352.06	2.66	0	-65	5546	5452	5366	5272	5186	5410	5230	98	1600	500	3530	10	1	19549677	1046	-25.85	1.27	12	0.14	-207.00	4228.00	6310	20230605	-15.21	4120	20231016	29.85	5780	-7.44	20240223	4645	15.18	20240117	6310	-15.21	20230605	4120	29.85	20231016	2.98	N	038680	500	97 억		519226	N	N	0	N	00	N
80	20240318	100435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5340	-20	5	-0.37	98438850	18382	14.70	5340	5500	5300	6960	3760	5360	5355.04	2.66	0	2544	5546	5452	5366	5272	5186	5410	5230	98	1600	500	3530	10	1	19549677	1044	-25.80	1.26	12	0.09	-207.00	4228.00	6310	20230605	-15.37	4120	20231016	29.61	5780	-7.61	20240223	4645	14.96	20240117	6310	-15.37	20230605	4120	29.61	20231016	2.98	N	038680	500	97 억		519226	N	N	0	N	00	N
81	20240318	090435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5480	120	2	2.24	19286230	3573	2.86	5340	5500	5340	6960	3760	5360	5403.91	2.66	0	289	5546	5452	5366	5272	5186	5410	5230	98	1600	500	3530	10	1	19549677	1071	-26.47	1.30	12	0.02	-207.00	4228.00	6310	20230605	-13.15	4120	20231016	33.01	5780	-5.19	20240223	4645	17.98	20240117	6310	-13.15	20230605	4120	33.01	20231016	2.98	N	038680	500	97 억		519226	N	N	0	N	00	N
82	20240315	160431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5360	-100	5	-1.83	669448060	125010	94.44	5460	5460	5280	7090	3830	5460	5355.16	2.60	0	11615	5673	5566	5483	5376	5293	5525	5335	98	1630	500	3600	10	1	19549677	1048	-25.89	1.27	12	0.64	-207.00	4228.00	6310	20230605	-15.06	4120	20231016	30.10	5780	-7.27	20240223	4645	15.39	20240117	6310	-15.06	20230605	4120	30.10	20231016	3.00	N	038680	500	97 억		507611	N	N	0	N	00	N
83	20240315	150410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5340	-120	5	-2.20	643469400	120136	90.76	5460	5460	5280	7090	3830	5460	5356.17	2.60	0	10335	5673	5566	5483	5376	5293	5525	5335	98	1630	500	3600	10	1	19549677	1044	-25.80	1.26	12	0.61	-207.00	4228.00	6310	20230605	-15.37	4120	20231016	29.61	5780	-7.61	20240223	4645	14.96	20240117	6310	-15.37	20230605	4120	29.61	20231016	3.00	N	038680	500	97 억		507611	N	N	0	N	00	N
84	20240315	140408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5310	-150	5	-2.75	499812520	93057	70.30	5460	5460	5310	7090	3830	5460	5371.04	2.60	0	3980	5673	5566	5483	5376	5293	5525	5335	98	1630	500	3600	10	1	19549677	1038	-25.65	1.26	12	0.48	-207.00	4228.00	6310	20230605	-15.85	4120	20231016	28.88	5780	-8.13	20240223	4645	14.32	20240117	6310	-15.85	20230605	4120	28.88	20231016	3.00	N	038680	500	97 억		507611	N	N	0	N	00	N
85	20240315	130434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5350	-110	5	-2.01	432182480	80368	60.72	5460	5460	5340	7090	3830	5460	5377.54	2.60	0	3781	5673	5566	5483	5376	5293	5525	5335	98	1630	500	3600	10	1	19549677	1046	-25.85	1.27	12	0.41	-207.00	4228.00	6310	20230605	-15.21	4120	20231016	29.85	5780	-7.44	20240223	4645	15.18	20240117	6310	-15.21	20230605	4120	29.85	20231016	3.00	N	038680	500	97 억		507611	N	N	0	N	00	N
86	20240315	120434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5360	-100	5	-1.83	382907810	71160	53.76	5460	5460	5340	7090	3830	5460	5380.94	2.60	0	8019	5673	5566	5483	5376	5293	5525	5335	98	1630	500	3600	10	1	19549677	1048	-25.89	1.27	12	0.36	-207.00	4228.00	6310	20230605	-15.06	4120	20231016	30.10	5780	-7.27	20240223	4645	15.39	20240117	6310	-15.06	20230605	4120	30.10	20231016	3.00	N	038680	500	97 억		507611	N	N	0	N	00	N
87	20240315	110428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5360	-100	5	-1.83	347104140	64477	48.71	5460	5460	5350	7090	3830	5460	5383.38	2.60	0	8641	5673	5566	5483	5376	5293	5525	5335	98	1630	500	3600	10	1	19549677	1048	-25.89	1.27	12	0.33	-207.00	4228.00	6310	20230605	-15.06	4120	20231016	30.10	5780	-7.27	20240223	4645	15.39	20240117	6310	-15.06	20230605	4120	30.10	20231016	3.00	N	038680	500	97 억		507611	N	N	0	N	00	N
88	20240315	100432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5400	-60	5	-1.10	267813100	49703	37.55	5460	5460	5360	7090	3830	5460	5388.27	2.60	0	9345	5673	5566	5483	5376	5293	5525	5335	98	1630	500	3600	10	1	19549677	1056	-26.09	1.28	12	0.25	-207.00	4228.00	6310	20230605	-14.42	4120	20231016	31.07	5780	-6.57	20240223	4645	16.25	20240117	6310	-14.42	20230605	4120	31.07	20231016	3.00	N	038680	500	97 억		507611	N	N	0	N	00	N
89	20240315	090433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5410	-50	5	-0.92	706660	130	0.10	5460	5460	5410	7090	3830	5460	5435.85	2.60	0	-37	5673	5566	5483	5376	5293	5525	5335	98	1630	500	3600	10	1	19549677	1058	-26.14	1.28	12	0.00	-207.00	4228.00	6310	20230605	-14.26	4120	20231016	31.31	5780	-6.40	20240223	4645	16.47	20240117	6310	-14.26	20230605	4120	31.31	20231016	3.00	N	038680	500	97 억		507611	N	N	0	N	00	N
90	20240314	160428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5460	-100	5	-1.80	709681240	129896	56.14	5570	5590	5400	7220	3900	5560	5463.46	2.65	0	-9902	5713	5636	5553	5476	5393	5595	5435	98	1660	500	3660	10	1	19549677	1067	-26.38	1.29	12	0.66	-207.00	4228.00	6310	20230605	-13.47	4120	20231016	32.52	5780	-5.54	20240223	4645	17.55	20240117	6310	-13.47	20230605	4120	32.52	20231016	2.88	N	038680	500	97 억		517445	N	N	0	N	00	N
91	20240314	150429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5460	-100	5	-1.80	683235100	125060	54.05	5570	5590	5400	7220	3900	5560	5463.26	2.65	0	-11368	5713	5636	5553	5476	5393	5595	5435	98	1660	500	3660	10	1	19549677	1067	-26.38	1.29	12	0.64	-207.00	4228.00	6310	20230605	-13.47	4120	20231016	32.52	5780	-5.54	20240223	4645	17.55	20240117	6310	-13.47	20230605	4120	32.52	20231016	2.88	N	038680	500	97 억		517445	N	N	0	N	00	N
92	20240314	140429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5520	-40	5	-0.72	604932050	110801	47.89	5570	5590	5400	7220	3900	5560	5459.63	2.65	0	-11149	5713	5636	5553	5476	5393	5595	5435	98	1660	500	3660	10	1	19549677	1079	-26.67	1.31	12	0.57	-207.00	4228.00	6310	20230605	-12.52	4120	20231016	33.98	5780	-4.50	20240223	4645	18.84	20240117	6310	-12.52	20230605	4120	33.98	20231016	2.88	N	038680	500	97 억		517445	N	N	0	N	00	N
93	20240314	130429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5470	-90	5	-1.62	558892500	102399	44.26	5570	5590	5400	7220	3900	5560	5457.99	2.65	0	-11348	5713	5636	5553	5476	5393	5595	5435	98	1660	500	3660	10	1	19549677	1069	-26.43	1.29	12	0.52	-207.00	4228.00	6310	20230605	-13.31	4120	20231016	32.77	5780	-5.36	20240223	4645	17.76	20240117	6310	-13.31	20230605	4120	32.77	20231016	2.88	N	038680	500	97 억		517445	N	N	0	N	00	N
94	20240314	120429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5440	-120	5	-2.16	547409700	100296	43.35	5570	5590	5400	7220	3900	5560	5457.94	2.65	0	-11580	5713	5636	5553	5476	5393	5595	5435	98	1660	500	3660	10	1	19549677	1064	-26.28	1.29	12	0.51	-207.00	4228.00	6310	20230605	-13.79	4120	20231016	32.04	5780	-5.88	20240223	4645	17.12	20240117	6310	-13.79	20230605	4120	32.04	20231016	2.88	N	038680	500	97 억		517445	N	N	0	N	00	N
95	20240314	110427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5410	-150	5	-2.70	442671760	81029	35.02	5570	5590	5410	7220	3900	5560	5463.13	2.65	0	-12144	5713	5636	5553	5476	5393	5595	5435	98	1660	500	3660	10	1	19549677	1058	-26.14	1.28	12	0.41	-207.00	4228.00	6310	20230605	-14.26	4120	20231016	31.31	5780	-6.40	20240223	4645	16.47	20240117	6310	-14.26	20230605	4120	31.31	20231016	2.88	N	038680	500	97 억		517445	N	N	0	N	00	N
96	20240314	100431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5460	-100	5	-1.80	306433440	55957	24.19	5570	5590	5410	7220	3900	5560	5476.23	2.65	0	-17279	5713	5636	5553	5476	5393	5595	5435	98	1660	500	3660	10	1	19549677	1067	-26.38	1.29	12	0.29	-207.00	4228.00	6310	20230605	-13.47	4120	20231016	32.52	5780	-5.54	20240223	4645	17.55	20240117	6310	-13.47	20230605	4120	32.52	20231016	2.88	N	038680	500	97 억		517445	N	N	0	N	00	N
97	20240314	090429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5580	20	2	0.36	624810	112	0.05	5570	5590	5570	7220	3900	5560	5578.66	2.65	0	-15	5713	5636	5553	5476	5393	5595	5435	98	1660	500	3660	10	1	19549677	1091	-26.96	1.32	12	0.00	-207.00	4228.00	6310	20230605	-11.57	4120	20231016	35.44	5780	-3.46	20240223	4645	20.13	20240117	6310	-11.57	20230605	4120	35.44	20231016	2.88	N	038680	500	97 억		517445	N	N	0	N	00	N
98	20240313	160425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5560	-10	5	-0.18	1277736380	231231	138.90	5580	5630	5470	7240	3900	5570	5525.78	2.81	0	10891	5743	5656	5563	5476	5383	5700	5520	98	1670	500	3670	10	1	19549677	1087	-26.86	1.32	12	1.18	-207.00	4228.00	6310	20230605	-11.89	4120	20231016	34.95	5780	-3.81	20240223	4645	19.70	20240117	6310	-11.89	20230605	4120	34.95	20231016	2.69	N	038680	500	97 억		548836	N	N	0	N	00	N
99	20240313	150424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5530	-40	5	-0.72	1208608890	218777	131.42	5580	5630	5470	7240	3900	5570	5524.39	2.81	0	9944	5743	5656	5563	5476	5383	5700	5520	98	1670	500	3670	10	1	19549677	1081	-26.71	1.31	12	1.12	-207.00	4228.00	6310	20230605	-12.36	4120	20231016	34.22	5780	-4.33	20240223	4645	19.05	20240117	6310	-12.36	20230605	4120	34.22	20231016	2.69	N	038680	500	97 억		548836	N	N	0	N	00	N
100	20240313	140428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5490	-80	5	-1.44	1069026810	193661	116.33	5580	5630	5470	7240	3900	5570	5520.09	2.81	0	10788	5743	5656	5563	5476	5383	5700	5520	98	1670	500	3670	10	1	19549677	1073	-26.52	1.30	12	0.99	-207.00	4228.00	6310	20230605	-13.00	4120	20231016	33.25	5780	-5.02	20240223	4645	18.19	20240117	6310	-13.00	20230605	4120	33.25	20231016	2.69	N	038680	500	97 억		548836	N	N	0	N	00	N
101	20240313	130430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5500	-70	5	-1.26	904919260	163794	98.39	5580	5630	5470	7240	3900	5570	5524.74	2.81	0	13589	5743	5656	5563	5476	5383	5700	5520	98	1670	500	3670	10	1	19549677	1075	-26.57	1.30	12	0.84	-207.00	4228.00	6310	20230605	-12.84	4120	20231016	33.50	5780	-4.84	20240223	4645	18.41	20240117	6310	-12.84	20230605	4120	33.50	20231016	2.69	N	038680	500	97 억		548836	N	N	0	N	00	N
102	20240313	120427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5500	-70	5	-1.26	680929540	122961	73.86	5580	5630	5490	7240	3900	5570	5537.77	2.81	0	11510	5743	5656	5563	5476	5383	5700	5520	98	1670	500	3670	10	1	19549677	1075	-26.57	1.30	12	0.63	-207.00	4228.00	6310	20230605	-12.84	4120	20231016	33.50	5780	-4.84	20240223	4645	18.41	20240117	6310	-12.84	20230605	4120	33.50	20231016	2.69	N	038680	500	97 억		548836	N	N	0	N	00	N
103	20240313	110425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5530	-40	5	-0.72	513654040	92695	55.68	5580	5630	5490	7240	3900	5570	5541.33	2.81	0	12353	5743	5656	5563	5476	5383	5700	5520	98	1670	500	3670	10	1	19549677	1081	-26.71	1.31	12	0.47	-207.00	4228.00	6310	20230605	-12.36	4120	20231016	34.22	5780	-4.33	20240223	4645	19.05	20240117	6310	-12.36	20230605	4120	34.22	20231016	2.69	N	038680	500	97 억		548836	N	N	0	N	00	N
104	20240313	100424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5570	0	3	0.00	373313680	67430	40.51	5580	5630	5490	7240	3900	5570	5536.31	2.81	0	10756	5743	5656	5563	5476	5383	5700	5520	98	1670	500	3670	10	1	19549677	1089	-26.91	1.32	12	0.34	-207.00	4228.00	6310	20230605	-11.73	4120	20231016	35.19	5780	-3.63	20240223	4645	19.91	20240117	6310	-11.73	20230605	4120	35.19	20231016	2.69	N	038680	500	97 억		548836	N	N	0	N	00	N
105	20240313	090425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5590	20	2	0.36	53149360	9525	5.72	5580	5630	5560	7240	3900	5570	5579.99	2.81	0	510	5743	5656	5563	5476	5383	5700	5520	98	1670	500	3670	10	1	19549677	1093	-27.00	1.32	12	0.05	-207.00	4228.00	6310	20230605	-11.41	4120	20231016	35.68	5780	-3.29	20240223	4645	20.34	20240117	6310	-11.41	20230605	4120	35.68	20231016	2.69	N	038680	500	97 억		548836	N	N	0	N	00	N
106	20240312	160420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5570	40	2	0.72	920336500	165123	73.64	5510	5650	5470	7180	3880	5530	5573.64	2.72	0	17067	5756	5642	5536	5422	5316	5590	5370	98	1650	500	3640	10	1	19549677	1089	-26.91	1.32	12	0.84	-207.00	4228.00	6310	20230605	-11.73	4120	20231016	35.19	5780	-3.63	20240223	4645	19.91	20240117	6310	-11.73	20230605	4120	35.19	20231016	1.96	N	038680	500	97 억		531765	N	N	0	N	00	N
107	20240312	150420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5560	30	2	0.54	892587110	160130	71.41	5510	5650	5470	7180	3880	5530	5574.14	2.72	0	17008	5756	5642	5536	5422	5316	5590	5370	98	1650	500	3640	10	1	19549677	1087	-26.86	1.32	12	0.82	-207.00	4228.00	6310	20230605	-11.89	4120	20231016	34.95	5780	-3.81	20240223	4645	19.70	20240117	6310	-11.89	20230605	4120	34.95	20231016	1.96	N	038680	500	97 억		531765	N	N	0	N	00	N
108	20240312	140416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5590	60	2	1.08	786771410	141129	62.94	5510	5650	5470	7180	3880	5530	5574.84	2.72	0	17523	5756	5642	5536	5422	5316	5590	5370	98	1650	500	3640	10	1	19549677	1093	-27.00	1.32	12	0.72	-207.00	4228.00	6310	20230605	-11.41	4120	20231016	35.68	5780	-3.29	20240223	4645	20.34	20240117	6310	-11.41	20230605	4120	35.68	20231016	1.96	N	038680	500	97 억		531765	N	N	0	N	00	N
109	20240312	130405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5580	50	2	0.90	694909330	124673	55.60	5510	5650	5470	7180	3880	5530	5573.86	2.72	0	17159	5756	5642	5536	5422	5316	5590	5370	98	1650	500	3640	10	1	19549677	1091	-26.96	1.32	12	0.64	-207.00	4228.00	6310	20230605	-11.57	4120	20231016	35.44	5780	-3.46	20240223	4645	20.13	20240117	6310	-11.57	20230605	4120	35.44	20231016	1.96	N	038680	500	97 억		531765	N	N	0	N	00	N
110	20240312	120423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5570	40	2	0.72	656579300	117816	52.54	5510	5650	5470	7180	3880	5530	5572.92	2.72	0	17060	5756	5642	5536	5422	5316	5590	5370	98	1650	500	3640	10	1	19549677	1089	-26.91	1.32	12	0.60	-207.00	4228.00	6310	20230605	-11.73	4120	20231016	35.19	5780	-3.63	20240223	4645	19.91	20240117	6310	-11.73	20230605	4120	35.19	20231016	1.96	N	038680	500	97 억		531765	N	N	0	N	00	N
111	20240312	110422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5600	70	2	1.27	596771810	107133	47.78	5510	5650	5470	7180	3880	5530	5570.38	2.72	0	17313	5756	5642	5536	5422	5316	5590	5370	98	1650	500	3640	10	1	19549677	1095	-27.05	1.32	12	0.55	-207.00	4228.00	6310	20230605	-11.25	4120	20231016	35.92	5780	-3.11	20240223	4645	20.56	20240117	6310	-11.25	20230605	4120	35.92	20231016	1.96	N	038680	500	97 억		531765	N	N	0	N	00	N
112	20240312	100419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5570	40	2	0.72	227095010	40990	18.28	5510	5600	5470	7180	3880	5530	5540.25	2.72	0	-10050	5756	5642	5536	5422	5316	5590	5370	98	1650	500	3640	10	1	19549677	1089	-26.91	1.32	12	0.21	-207.00	4228.00	6310	20230605	-11.73	4120	20231016	35.19	5780	-3.63	20240223	4645	19.91	20240117	6310	-11.73	20230605	4120	35.19	20231016	1.96	N	038680	500	97 억		531765	N	N	0	N	00	N
113	20240312	090420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5540	10	2	0.18	2694150	488	0.22	5510	5550	5510	7180	3880	5530	5520.80	2.72	0	59	5756	5642	5536	5422	5316	5590	5370	98	1650	500	3640	10	1	19549677	1083	-26.76	1.31	12	0.00	-207.00	4228.00	6310	20230605	-12.20	4120	20231016	34.47	5780	-4.15	20240223	4645	19.27	20240117	6310	-12.20	20230605	4120	34.47	20231016	1.96	N	038680	500	97 억		531765	N	N	0	N	00	N
114	20240311	160419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5530	-40	5	-0.72	1241741820	224057	53.72	5560	5650	5430	7240	3900	5570	5542.07	2.62	0	19074	5856	5712	5486	5342	5116	5785	5415	98	1670	500	3670	10	1	19549677	1081	-26.71	1.31	12	1.15	-207.00	4228.00	6310	20230605	-12.36	4120	20231016	34.22	5780	-4.33	20240223	4645	19.05	20240117	6310	-12.36	20230605	4120	34.22	20231016	1.67	N	038680	500	97 억		512059	N	N	0	N	00	N
115	20240311	150419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5530	-40	5	-0.72	1215547000	219314	52.58	5560	5650	5430	7240	3900	5570	5542.45	2.62	0	19070	5856	5712	5486	5342	5116	5785	5415	98	1670	500	3670	10	1	19549677	1081	-26.71	1.31	12	1.12	-207.00	4228.00	6310	20230605	-12.36	4120	20231016	34.22	5780	-4.33	20240223	4645	19.05	20240117	6310	-12.36	20230605	4120	34.22	20231016	1.67	N	038680	500	97 억		512059	N	N	0	N	00	N
116	20240311	140417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5540	-30	5	-0.54	1084479340	195686	46.92	5560	5650	5430	7240	3900	5570	5541.88	2.62	0	21142	5856	5712	5486	5342	5116	5785	5415	98	1670	500	3670	10	1	19549677	1083	-26.76	1.31	12	1.00	-207.00	4228.00	6310	20230605	-12.20	4120	20231016	34.47	5780	-4.15	20240223	4645	19.27	20240117	6310	-12.20	20230605	4120	34.47	20231016	1.67	N	038680	500	97 억		512059	N	N	0	N	00	N
117	20240311	130420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5490	-80	5	-1.44	1017038630	183436	43.98	5560	5650	5430	7240	3900	5570	5544.32	2.62	0	19438	5856	5712	5486	5342	5116	5785	5415	98	1670	500	3670	10	1	19549677	1073	-26.52	1.30	12	0.94	-207.00	4228.00	6310	20230605	-13.00	4120	20231016	33.25	5780	-5.02	20240223	4645	18.19	20240117	6310	-13.00	20230605	4120	33.25	20231016	1.67	N	038680	500	97 억		512059	N	N	0	N	00	N
118	20240311	120421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5560	-10	5	-0.18	901855220	162578	38.98	5560	5650	5430	7240	3900	5570	5547.16	2.62	0	19917	5856	5712	5486	5342	5116	5785	5415	98	1670	500	3670	10	1	19549677	1087	-26.86	1.32	12	0.83	-207.00	4228.00	6310	20230605	-11.89	4120	20231016	34.95	5780	-3.81	20240223	4645	19.70	20240117	6310	-11.89	20230605	4120	34.95	20231016	1.67	N	038680	500	97 억		512059	N	N	0	N	00	N
119	20240311	110416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5580	10	2	0.18	596217240	107964	25.89	5560	5630	5430	7240	3900	5570	5522.19	2.62	0	-54	5856	5712	5486	5342	5116	5785	5415	98	1670	500	3670	10	1	19549677	1091	-26.96	1.32	12	0.55	-207.00	4228.00	6310	20230605	-11.57	4120	20231016	35.44	5780	-3.46	20240223	4645	20.13	20240117	6310	-11.57	20230605	4120	35.44	20231016	1.67	N	038680	500	97 억		512059	N	N	0	N	00	N
120	20240311	100412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5530	-40	5	-0.72	321433780	58170	13.95	5560	5630	5430	7240	3900	5570	5525.46	2.62	0	-8154	5856	5712	5486	5342	5116	5785	5415	98	1670	500	3670	10	1	19549677	1081	-26.71	1.31	12	0.30	-207.00	4228.00	6310	20230605	-12.36	4120	20231016	34.22	5780	-4.33	20240223	4645	19.05	20240117	6310	-12.36	20230605	4120	34.22	20231016	1.67	N	038680	500	97 억		512059	N	N	0	N	00	N
121	20240311	090414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5460	-110	5	-1.97	61528470	11208	2.69	5560	5570	5430	7240	3900	5570	5486.72	2.62	0	985	5856	5712	5486	5342	5116	5785	5415	98	1670	500	3670	10	1	19549677	1067	-26.38	1.29	12	0.06	-207.00	4228.00	6310	20230605	-13.47	4120	20231016	32.52	5780	-5.54	20240223	4645	17.55	20240117	6310	-13.47	20230605	4120	32.52	20231016	1.67	N	038680	500	97 억		512059	N	N	0	N	00	N
122	20240308	160417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5570	240	2	4.50	2265717570	416214	120.87	5330	5630	5260	6920	3740	5330	5443.46	2.57	0	-8450	5623	5476	5293	5146	4963	5550	5220	98	1590	500	3510	10	1	19549677	1089	-26.91	1.32	12	2.13	-207.00	4228.00	6310	20230605	-11.73	4120	20231016	35.19	5780	-3.63	20240223	4645	19.91	20240117	6310	-11.73	20230605	4120	35.19	20231016	1.61	N	038680	500	97 억		502049	N	N	0	N	00	N
123	20240308	150416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5550	220	2	4.13	1941475220	358302	104.05	5330	5620	5260	6920	3740	5330	5418.54	2.57	0	-9872	5623	5476	5293	5146	4963	5550	5220	98	1590	500	3510	10	1	19549677	1085	-26.81	1.31	12	1.83	-207.00	4228.00	6310	20230605	-12.04	4120	20231016	34.71	5780	-3.98	20240223	4645	19.48	20240117	6310	-12.04	20230605	4120	34.71	20231016	1.61	N	038680	500	97 억		502049	N	N	0	N	00	N
124	20240308	140415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5390	60	2	1.13	1060138410	197761	57.43	5330	5460	5260	6920	3740	5330	5360.71	2.57	0	-5827	5623	5476	5293	5146	4963	5550	5220	98	1590	500	3510	10	1	19549677	1054	-26.04	1.27	12	1.01	-207.00	4228.00	6310	20230605	-14.58	4120	20231016	30.83	5780	-6.75	20240223	4645	16.04	20240117	6310	-14.58	20230605	4120	30.83	20231016	1.61	N	038680	500	97 억		502049	N	N	0	N	00	N
125	20240308	130414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5390	60	2	1.13	797746000	149290	43.35	5330	5430	5260	6920	3740	5330	5343.60	2.57	0	-15197	5623	5476	5293	5146	4963	5550	5220	98	1590	500	3510	10	1	19549677	1054	-26.04	1.27	12	0.76	-207.00	4228.00	6310	20230605	-14.58	4120	20231016	30.83	5780	-6.75	20240223	4645	16.04	20240117	6310	-14.58	20230605	4120	30.83	20231016	1.61	N	038680	500	97 억		502049	N	N	0	N	00	N
126	20240308	120416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5340	10	2	0.19	602827760	113082	32.84	5330	5390	5260	6920	3740	5330	5330.89	2.57	0	-23821	5623	5476	5293	5146	4963	5550	5220	98	1590	500	3510	10	1	19549677	1044	-25.80	1.26	12	0.58	-207.00	4228.00	6310	20230605	-15.37	4120	20231016	29.61	5780	-7.61	20240223	4645	14.96	20240117	6310	-15.37	20230605	4120	29.61	20231016	1.61	N	038680	500	97 억		502049	N	N	0	N	00	N
127	20240308	110415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5320	-10	5	-0.19	487457740	91534	26.58	5330	5390	5260	6920	3740	5330	5325.43	2.57	0	-18449	5623	5476	5293	5146	4963	5550	5220	98	1590	500	3510	10	1	19549677	1040	-25.70	1.26	12	0.47	-207.00	4228.00	6310	20230605	-15.69	4120	20231016	29.13	5780	-7.96	20240223	4645	14.53	20240117	6310	-15.69	20230605	4120	29.13	20231016	1.61	N	038680	500	97 억		502049	N	N	0	N	00	N
128	20240308	100412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5350	20	2	0.38	276518010	52049	15.12	5330	5370	5260	6920	3740	5330	5312.65	2.57	0	-12269	5623	5476	5293	5146	4963	5550	5220	98	1590	500	3510	10	1	19549677	1046	-25.85	1.27	12	0.27	-207.00	4228.00	6310	20230605	-15.21	4120	20231016	29.85	5780	-7.44	20240223	4645	15.18	20240117	6310	-15.21	20230605	4120	29.85	20231016	1.61	N	038680	500	97 억		502049	N	N	0	N	00	N
129	20240308	090412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5340	10	2	0.19	23098630	4334	1.26	5330	5340	5300	6920	3740	5330	5329.63	2.57	0	-3578	5623	5476	5293	5146	4963	5550	5220	98	1590	500	3510	10	1	19549677	1044	-25.80	1.26	12	0.02	-207.00	4228.00	6310	20230605	-15.37	4120	20231016	29.61	5780	-7.61	20240223	4645	14.96	20240117	6310	-15.37	20230605	4120	29.61	20231016	1.61	N	038680	500	97 억		502049	N	N	0	N	00	N
130	20240307	160413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5330	200	2	3.90	1824379020	344342	182.91	5110	5440	5110	6660	3600	5130	5298.16	2.48	0	-1	5363	5246	5173	5056	4983	5210	5020	98	1530	500	3380	10	1	19549677	1042	-25.75	1.26	12	1.76	-207.00	4228.00	6310	20230605	-15.53	4120	20231016	29.37	5780	-7.79	20240223	4645	14.75	20240117	6310	-15.53	20230605	4120	29.37	20231016	1.56	N	038680	500	97 억		485691	N	N	0	N	00	N
131	20240307	150356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5310	180	2	3.51	1758902710	332056	176.39	5110	5440	5110	6660	3600	5130	5297.01	2.48	0	4540	5363	5246	5173	5056	4983	5210	5020	98	1530	500	3380	10	1	19549677	1038	-25.65	1.26	12	1.70	-207.00	4228.00	6310	20230605	-15.85	4120	20231016	28.88	5780	-8.13	20240223	4645	14.32	20240117	6310	-15.85	20230605	4120	28.88	20231016	1.56	N	038680	500	97 억		485691	N	N	0	N	00	N
132	20240307	140407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5350	220	2	4.29	1647426970	311051	165.23	5110	5440	5110	6660	3600	5130	5296.32	2.48	0	6415	5363	5246	5173	5056	4983	5210	5020	98	1530	500	3380	10	1	19549677	1046	-25.85	1.27	12	1.59	-207.00	4228.00	6310	20230605	-15.21	4120	20231016	29.85	5780	-7.44	20240223	4645	15.18	20240117	6310	-15.21	20230605	4120	29.85	20231016	1.56	N	038680	500	97 억		485691	N	N	0	N	00	N
133	20240307	130409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5250	120	2	2.34	1189301230	225562	119.82	5110	5370	5110	6660	3600	5130	5272.61	2.48	0	-15804	5363	5246	5173	5056	4983	5210	5020	98	1530	500	3380	10	1	19549677	1026	-25.36	1.24	12	1.15	-207.00	4228.00	6310	20230605	-16.80	4120	20231016	27.43	5780	-9.17	20240223	4645	13.02	20240117	6310	-16.80	20230605	4120	27.43	20231016	1.56	N	038680	500	97 억		485691	N	N	0	N	00	N
134	20240307	120411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5260	130	2	2.53	1149174680	217898	115.75	5110	5370	5110	6660	3600	5130	5273.91	2.48	0	-10579	5363	5246	5173	5056	4983	5210	5020	98	1530	500	3380	10	1	19549677	1028	-25.41	1.24	12	1.11	-207.00	4228.00	6310	20230605	-16.64	4120	20231016	27.67	5780	-9.00	20240223	4645	13.24	20240117	6310	-16.64	20230605	4120	27.67	20231016	1.56	N	038680	500	97 억		485691	N	N	0	N	00	N
135	20240307	110414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5320	190	2	3.70	1083808730	205512	109.17	5110	5370	5110	6660	3600	5130	5273.70	2.48	0	-6553	5363	5246	5173	5056	4983	5210	5020	98	1530	500	3380	10	1	19549677	1040	-25.70	1.26	12	1.05	-207.00	4228.00	6310	20230605	-15.69	4120	20231016	29.13	5780	-7.96	20240223	4645	14.53	20240117	6310	-15.69	20230605	4120	29.13	20231016	1.56	N	038680	500	97 억		485691	N	N	0	N	00	N
136	20240307	100411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5310	180	2	3.51	866254180	164478	87.37	5110	5370	5110	6660	3600	5130	5266.69	2.48	0	-6736	5363	5246	5173	5056	4983	5210	5020	98	1530	500	3380	10	1	19549677	1038	-25.65	1.26	12	0.84	-207.00	4228.00	6310	20230605	-15.85	4120	20231016	28.88	5780	-8.13	20240223	4645	14.32	20240117	6310	-15.85	20230605	4120	28.88	20231016	1.56	N	038680	500	97 억		485691	N	N	0	N	00	N
137	20240307	090409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5160	30	2	0.58	119546330	23034	12.24	5110	5210	5110	6660	3600	5130	5189.99	2.48	0	-11361	5363	5246	5173	5056	4983	5210	5020	98	1530	500	3380	10	1	19549677	1009	-24.93	1.22	12	0.12	-207.00	4228.00	6310	20230605	-18.23	4120	20231016	25.24	5780	-10.73	20240223	4645	11.09	20240117	6310	-18.23	20230605	4120	25.24	20231016	1.56	N	038680	500	97 억		485691	N	N	0	N	00	N
138	20240306	160410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5130	-140	5	-2.66	968351880	187276	199.91	5280	5290	5100	6850	3690	5270	5170.91	2.50	0	-2442	5383	5326	5273	5216	5163	5300	5190	98	1580	500	3470	10	1	19549677	1003	-24.78	1.21	12	0.96	-207.00	4228.00	6310	20230605	-18.70	4120	20231016	24.51	5780	-11.25	20240223	4645	10.44	20240117	6310	-18.70	20230605	4120	24.51	20231016	1.58	N	038680	500	97 억		488178	N	N	0	N	00	N
139	20240306	150410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5140	-130	5	-2.47	873596770	168739	180.13	5280	5290	5110	6850	3690	5270	5177.21	2.50	0	-4703	5383	5326	5273	5216	5163	5300	5190	98	1580	500	3470	10	1	19549677	1005	-24.83	1.22	12	0.86	-207.00	4228.00	6310	20230605	-18.54	4120	20231016	24.76	5780	-11.07	20240223	4645	10.66	20240117	6310	-18.54	20230605	4120	24.76	20231016	1.58	N	038680	500	97 억		488178	N	N	0	N	00	N
140	20240306	140410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5130	-140	5	-2.66	757167090	146050	155.91	5280	5290	5120	6850	3690	5270	5184.30	2.50	0	1113	5383	5326	5273	5216	5163	5300	5190	98	1580	500	3470	10	1	19549677	1003	-24.78	1.21	12	0.75	-207.00	4228.00	6310	20230605	-18.70	4120	20231016	24.51	5780	-11.25	20240223	4645	10.44	20240117	6310	-18.70	20230605	4120	24.51	20231016	1.58	N	038680	500	97 억		488178	N	N	0	N	00	N
141	20240306	130410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5210	-60	5	-1.14	633545160	122034	130.27	5280	5290	5130	6850	3690	5270	5191.54	2.50	0	6268	5383	5326	5273	5216	5163	5300	5190	98	1580	500	3470	10	1	19549677	1019	-25.17	1.23	12	0.62	-207.00	4228.00	6310	20230605	-17.43	4120	20231016	26.46	5780	-9.86	20240223	4645	12.16	20240117	6310	-17.43	20230605	4120	26.46	20231016	1.58	N	038680	500	97 억		488178	N	N	0	N	00	N
142	20240306	120411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5140	-130	5	-2.47	572861530	110265	117.71	5280	5290	5130	6850	3690	5270	5195.31	2.50	0	8700	5383	5326	5273	5216	5163	5300	5190	98	1580	500	3470	10	1	19549677	1005	-24.83	1.22	12	0.56	-207.00	4228.00	6310	20230605	-18.54	4120	20231016	24.76	5780	-11.07	20240223	4645	10.66	20240117	6310	-18.54	20230605	4120	24.76	20231016	1.58	N	038680	500	97 억		488178	N	N	0	N	00	N
143	20240306	110409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5220	-50	5	-0.95	402398760	77289	82.50	5280	5290	5170	6850	3690	5270	5206.41	2.50	0	13485	5383	5326	5273	5216	5163	5300	5190	98	1580	500	3470	10	1	19549677	1020	-25.22	1.23	12	0.40	-207.00	4228.00	6310	20230605	-17.27	4120	20231016	26.70	5780	-9.69	20240223	4645	12.38	20240117	6310	-17.27	20230605	4120	26.70	20231016	1.58	N	038680	500	97 억		488178	N	N	0	N	00	N
144	20240306	100404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5230	-40	5	-0.76	302451710	58073	61.99	5280	5290	5180	6850	3690	5270	5208.13	2.50	0	12572	5383	5326	5273	5216	5163	5300	5190	98	1580	500	3470	10	1	19549677	1022	-25.27	1.24	12	0.30	-207.00	4228.00	6310	20230605	-17.12	4120	20231016	26.94	5780	-9.52	20240223	4645	12.59	20240117	6310	-17.12	20230605	4120	26.94	20231016	1.58	N	038680	500	97 억		488178	N	N	0	N	00	N
145	20240306	090410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5200	-70	5	-1.33	53691200	10266	10.96	5280	5280	5180	6850	3690	5270	5229.99	2.50	0	-2352	5383	5326	5273	5216	5163	5300	5190	98	1580	500	3470	10	1	19549677	1017	-25.12	1.23	12	0.05	-207.00	4228.00	6310	20230605	-17.59	4120	20231016	26.21	5780	-10.03	20240223	4645	11.95	20240117	6310	-17.59	20230605	4120	26.21	20231016	1.58	N	038680	500	97 억		488178	N	N	0	N	00	N
146	20240305	160406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5270	-10	5	-0.19	491965300	93378	70.68	5300	5330	5220	6860	3700	5280	5268.54	2.58	0	-16241	5413	5346	5293	5226	5173	5380	5260	98	1580	500	3480	10	1	19549677	1030	-25.46	1.25	12	0.48	-207.00	4228.00	6310	20230605	-16.48	4120	20231016	27.91	5780	-8.82	20240223	4645	13.46	20240117	6310	-16.48	20230605	4120	27.91	20231016	1.53	N	038680	500	97 억		504419	N	N	0	N	00	N
147	20240305	150408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5280	0	3	0.00	417516850	79293	60.02	5300	5330	5220	6860	3700	5280	5265.49	2.58	0	-13872	5413	5346	5293	5226	5173	5380	5260	98	1580	500	3480	10	1	19549677	1032	-25.51	1.25	12	0.41	-207.00	4228.00	6310	20230605	-16.32	4120	20231016	28.16	5780	-8.65	20240223	4645	13.67	20240117	6310	-16.32	20230605	4120	28.16	20231016	1.53	N	038680	500	97 억		504419	N	N	0	N	00	N
148	20240305	140402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5260	-20	5	-0.38	351566040	66809	50.57	5300	5330	5220	6860	3700	5280	5262.26	2.58	0	-8871	5413	5346	5293	5226	5173	5380	5260	98	1580	500	3480	10	1	19549677	1028	-25.41	1.24	12	0.34	-207.00	4228.00	6310	20230605	-16.64	4120	20231016	27.67	5780	-9.00	20240223	4645	13.24	20240117	6310	-16.64	20230605	4120	27.67	20231016	1.53	N	038680	500	97 억		504419	N	N	0	N	00	N
149	20240305	130405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5290	10	2	0.19	342144290	65014	49.21	5300	5330	5220	6860	3700	5280	5262.62	2.58	0	-7999	5413	5346	5293	5226	5173	5380	5260	98	1580	500	3480	10	1	19549677	1034	-25.56	1.25	12	0.33	-207.00	4228.00	6310	20230605	-16.16	4120	20231016	28.40	5780	-8.48	20240223	4645	13.89	20240117	6310	-16.16	20230605	4120	28.40	20231016	1.53	N	038680	500	97 억		504419	N	N	0	N	00	N
150	20240305	120405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5250	-30	5	-0.57	285755060	54265	41.07	5300	5330	5230	6860	3700	5280	5265.92	2.58	0	-6972	5413	5346	5293	5226	5173	5380	5260	98	1580	500	3480	10	1	19549677	1026	-25.36	1.24	12	0.28	-207.00	4228.00	6310	20230605	-16.80	4120	20231016	27.43	5780	-9.17	20240223	4645	13.02	20240117	6310	-16.80	20230605	4120	27.43	20231016	1.53	N	038680	500	97 억		504419	N	N	0	N	00	N
151	20240305	110406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5280	0	3	0.00	202950360	38501	29.14	5300	5330	5230	6860	3700	5280	5271.30	2.58	0	286	5413	5346	5293	5226	5173	5380	5260	98	1580	500	3480	10	1	19549677	1032	-25.51	1.25	12	0.20	-207.00	4228.00	6310	20230605	-16.32	4120	20231016	28.16	5780	-8.65	20240223	4645	13.67	20240117	6310	-16.32	20230605	4120	28.16	20231016	1.53	N	038680	500	97 억		504419	N	N	0	N	00	N
152	20240305	100403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5280	0	3	0.00	174621320	33126	25.07	5300	5330	5230	6860	3700	5280	5271.43	2.58	0	199	5413	5346	5293	5226	5173	5380	5260	98	1580	500	3480	10	1	19549677	1032	-25.51	1.25	12	0.17	-207.00	4228.00	6310	20230605	-16.32	4120	20231016	28.16	5780	-8.65	20240223	4645	13.67	20240117	6310	-16.32	20230605	4120	28.16	20231016	1.53	N	038680	500	97 억		504419	N	N	0	N	00	N
153	20240305	090403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5300	20	2	0.38	26700190	5038	3.81	5300	5300	5280	6860	3700	5280	5299.76	2.58	0	4111	5413	5346	5293	5226	5173	5380	5260	98	1580	500	3480	10	1	19549677	1036	-25.60	1.25	12	0.03	-207.00	4228.00	6310	20230605	-16.01	4120	20231016	28.64	5780	-8.30	20240223	4645	14.10	20240117	6310	-16.01	20230605	4120	28.64	20231016	1.53	N	038680	500	97 억		504419	N	N	0	N	00	N
154	20240304	160403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5280	100	2	1.93	692601140	130805	82.62	5240	5360	5240	6730	3630	5180	5295.11	2.49	0	18179	5393	5286	5233	5126	5073	5260	5100	98	1550	500	3410	10	1	19549677	1032	-25.51	1.25	12	0.67	-207.00	4228.00	6310	20230605	-16.32	4120	20231016	28.16	5780	-8.65	20240223	4645	13.67	20240117	6310	-16.32	20230605	4120	28.16	20231016	1.68	N	038680	500	97 억		486241	N	N	0	N	00	N
155	20240304	150402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5250	70	2	1.35	632979530	119469	75.46	5240	5360	5240	6730	3630	5180	5298.48	2.49	0	15559	5393	5286	5233	5126	5073	5260	5100	98	1550	500	3410	10	1	19549677	1026	-25.36	1.24	12	0.61	-207.00	4228.00	6310	20230605	-16.80	4120	20231016	27.43	5780	-9.17	20240223	4645	13.02	20240117	6310	-16.80	20230605	4120	27.43	20231016	1.68	N	038680	500	97 억		486241	N	N	0	N	00	N
156	20240304	140340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5290	110	2	2.12	602954570	113778	71.86	5240	5360	5240	6730	3630	5180	5299.61	2.49	0	16318	5393	5286	5233	5126	5073	5260	5100	98	1550	500	3410	10	1	19549677	1034	-25.56	1.25	12	0.58	-207.00	4228.00	6310	20230605	-16.16	4120	20231016	28.40	5780	-8.48	20240223	4645	13.89	20240117	6310	-16.16	20230605	4120	28.40	20231016	1.68	N	038680	500	97 억		486241	N	N	0	N	00	N
157	20240304	130359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5300	120	2	2.32	505506700	95276	60.18	5240	5360	5240	6730	3630	5180	5305.98	2.49	0	16081	5393	5286	5233	5126	5073	5260	5100	98	1550	500	3410	10	1	19549677	1036	-25.60	1.25	12	0.49	-207.00	4228.00	6310	20230605	-16.01	4120	20231016	28.64	5780	-8.30	20240223	4645	14.10	20240117	6310	-16.01	20230605	4120	28.64	20231016	1.68	N	038680	500	97 억		486241	N	N	0	N	00	N
158	20240304	120343	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5270	90	2	1.74	429677140	80939	51.12	5240	5360	5240	6730	3630	5180	5308.98	2.49	0	12964	5393	5286	5233	5126	5073	5260	5100	98	1550	500	3410	10	1	19549677	1030	-25.46	1.25	12	0.41	-207.00	4228.00	6310	20230605	-16.48	4120	20231016	27.91	5780	-8.82	20240223	4645	13.46	20240117	6310	-16.48	20230605	4120	27.91	20231016	1.68	N	038680	500	97 억		486241	N	N	0	N	00	N
159	20240304	110357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5290	110	2	2.12	374778200	70538	44.55	5240	5360	5240	6730	3630	5180	5313.53	2.49	0	15290	5393	5286	5233	5126	5073	5260	5100	98	1550	500	3410	10	1	19549677	1034	-25.56	1.25	12	0.36	-207.00	4228.00	6310	20230605	-16.16	4120	20231016	28.40	5780	-8.48	20240223	4645	13.89	20240117	6310	-16.16	20230605	4120	28.40	20231016	1.68	N	038680	500	97 억		486241	N	N	0	N	00	N
160	20240304	100358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5310	130	2	2.51	301348720	56716	35.82	5240	5360	5240	6730	3630	5180	5313.78	2.49	0	17977	5393	5286	5233	5126	5073	5260	5100	98	1550	500	3410	10	1	19549677	1038	-25.65	1.26	12	0.29	-207.00	4228.00	6310	20230605	-15.85	4120	20231016	28.88	5780	-8.13	20240223	4645	14.32	20240117	6310	-15.85	20230605	4120	28.88	20231016	1.68	N	038680	500	97 억		486241	N	N	0	N	00	N
161	20240304	090358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5270	90	2	1.74	4942250	943	0.60	5240	5290	5240	6730	3630	5180	5258.03	2.49	0	206	5393	5286	5233	5126	5073	5260	5100	98	1550	500	3410	10	1	19549677	1030	-25.46	1.25	12	0.00	-207.00	4228.00	6310	20230605	-16.48	4120	20231016	27.91	5780	-8.82	20240223	4645	13.46	20240117	6310	-16.48	20230605	4120	27.91	20231016	1.68	N	038680	500	97 억		486241	N	N	0	N	00	N