KissMeData/010280/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160256	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	739	-3	5	-0.40	122879118	165797	121.60	736	746	736	964	520	742	741.14	0.00	0	50446	752	746	739	733	726	750	737	326	222	500	510	1	1	65123786	481	8.80	0.76	12	0.25	84.00	977.00	1149	20230518	-35.68	732	20240429	0.96	1071	-31.00	20240131	732	0.96	20240429	1149	-35.68	20230518	732	0.96	20240429	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
3	20240430	150254	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	739	-3	5	-0.40	119599717	161360	118.35	736	746	736	964	520	742	741.20	0.00	0	50425	752	746	739	733	726	750	737	326	222	500	510	1	1	65123786	481	8.80	0.76	12	0.25	84.00	977.00	1149	20230518	-35.68	732	20240429	0.96	1071	-31.00	20240131	732	0.96	20240429	1149	-35.68	20230518	732	0.96	20240429	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
4	20240430	140255	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	741	-1	5	-0.13	103954411	140233	102.85	736	746	736	964	520	742	741.30	0.00	0	55946	752	746	739	733	726	750	737	326	222	500	510	1	1	65123786	483	8.82	0.76	12	0.22	84.00	977.00	1149	20230518	-35.51	732	20240429	1.23	1071	-30.81	20240131	732	1.23	20240429	1149	-35.51	20230518	732	1.23	20240429	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
5	20240430	130254	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	739	-3	5	-0.40	96434110	130072	95.40	736	746	736	964	520	742	741.39	0.00	0	58953	752	746	739	733	726	750	737	326	222	500	510	1	1	65123786	481	8.80	0.76	12	0.20	84.00	977.00	1149	20230518	-35.68	732	20240429	0.96	1071	-31.00	20240131	732	0.96	20240429	1149	-35.68	20230518	732	0.96	20240429	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
6	20240430	120255	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	739	-3	5	-0.40	93333843	125885	92.33	736	746	736	964	520	742	741.42	0.00	0	59994	752	746	739	733	726	750	737	326	222	500	510	1	1	65123786	481	8.80	0.76	12	0.19	84.00	977.00	1149	20230518	-35.68	732	20240429	0.96	1071	-31.00	20240131	732	0.96	20240429	1149	-35.68	20230518	732	0.96	20240429	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
7	20240430	110254	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	740	-2	5	-0.27	87370581	117823	86.42	736	746	736	964	520	742	741.54	0.00	0	59994	752	746	739	733	726	750	737	326	222	500	510	1	1	65123786	482	8.81	0.76	12	0.18	84.00	977.00	1149	20230518	-35.60	732	20240429	1.09	1071	-30.91	20240131	732	1.09	20240429	1149	-35.60	20230518	732	1.09	20240429	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
8	20240430	100252	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	746	4	2	0.54	67356198	90853	66.63	736	746	736	964	520	742	741.38	0.00	0	61969	752	746	739	733	726	750	737	326	222	500	510	1	1	65123786	486	8.88	0.76	12	0.14	84.00	977.00	1149	20230518	-35.07	732	20240429	1.91	1071	-30.35	20240131	732	1.91	20240429	1149	-35.07	20230518	732	1.91	20240429	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
9	20240430	090300	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	740	-2	5	-0.27	4311140	5857	4.30	736	740	736	964	520	742	736.00	0.00	0	-1936	752	746	739	733	726	750	737	326	222	500	510	1	1	65123786	482	8.81	0.76	12	0.01	84.00	977.00	1149	20230518	-35.60	732	20240429	1.09	1071	-30.91	20240131	732	1.09	20240429	1149	-35.60	20230518	732	1.09	20240429	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
10	20240429	160252	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	742	5	2	0.68	100686837	136345	88.72	737	745	732	958	516	737	738.47	0.00	0	19164	747	742	738	733	729	740	731	326	221	500	510	1	1	65123786	483	8.83	0.76	12	0.21	84.00	977.00	1149	20230518	-35.42	732	20240429	1.37	1071	-30.72	20240131	732	1.37	20240429	1149	-35.42	20230518	732	1.37	20240429	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
11	20240429	150253	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	745	8	2	1.09	99482876	134725	87.67	737	745	732	958	516	737	738.42	0.00	0	19143	747	742	738	733	729	740	731	326	221	500	510	1	1	65123786	485	8.87	0.76	12	0.21	84.00	977.00	1149	20230518	-35.16	732	20240429	1.78	1071	-30.44	20240131	732	1.78	20240429	1149	-35.16	20230518	732	1.78	20240429	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
12	20240429	140252	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	740	3	2	0.41	80229447	108760	70.77	737	742	732	958	516	737	737.68	0.00	0	5853	747	742	738	733	729	740	731	326	221	500	510	1	1	65123786	482	8.81	0.76	12	0.17	84.00	977.00	1149	20230518	-35.60	732	20240429	1.09	1071	-30.91	20240131	732	1.09	20240429	1149	-35.60	20230518	732	1.09	20240429	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
13	20240429	130254	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	742	5	2	0.68	77376022	104906	68.26	737	742	732	958	516	737	737.58	0.00	0	6023	747	742	738	733	729	740	731	326	221	500	510	1	1	65123786	483	8.83	0.76	12	0.16	84.00	977.00	1149	20230518	-35.42	732	20240429	1.37	1071	-30.72	20240131	732	1.37	20240429	1149	-35.42	20230518	732	1.37	20240429	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
14	20240429	120253	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	742	5	2	0.68	71392511	96798	62.99	737	742	732	958	516	737	737.54	0.00	0	5970	747	742	738	733	729	740	731	326	221	500	510	1	1	65123786	483	8.83	0.76	12	0.15	84.00	977.00	1149	20230518	-35.42	732	20240429	1.37	1071	-30.72	20240131	732	1.37	20240429	1149	-35.42	20230518	732	1.37	20240429	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
15	20240429	110246	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	742	5	2	0.68	68093073	92343	60.09	737	742	732	958	516	737	737.39	0.00	0	5496	747	742	738	733	729	740	731	326	221	500	510	1	1	65123786	483	8.83	0.76	12	0.14	84.00	977.00	1149	20230518	-35.42	732	20240429	1.37	1071	-30.72	20240131	732	1.37	20240429	1149	-35.42	20230518	732	1.37	20240429	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
16	20240429	100253	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	738	1	2	0.14	38788434	52677	34.28	737	739	732	958	516	737	736.34	0.00	0	1440	747	742	738	733	729	740	731	326	221	500	510	1	1	65123786	481	8.79	0.76	12	0.08	84.00	977.00	1149	20230518	-35.77	732	20240429	0.82	1071	-31.09	20240131	732	0.82	20240429	1149	-35.77	20230518	732	0.82	20240429	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
17	20240429	090254	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	732	-5	5	-0.68	12787557	17360	11.30	737	737	732	958	516	737	736.60	0.00	0	-1893	747	742	738	733	729	740	731	326	221	500	510	1	1	65123786	477	8.71	0.75	12	0.03	84.00	977.00	1149	20230518	-36.29	732	20240429	0.00	1071	-31.65	20240131	732	0.00	20240429	1149	-36.29	20230518	732	0.00	20240429	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
18	20240426	160252	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	737	-3	5	-0.41	113374733	153679	76.77	740	743	734	962	518	740	737.74	0.00	0	-31592	746	742	739	735	732	743	736	326	222	500	510	1	1	65123786	480	8.77	0.75	12	0.24	84.00	977.00	1149	20230518	-35.86	734	20240426	0.41	1071	-31.19	20240131	734	0.41	20240426	1149	-35.86	20230518	734	0.41	20240426	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
19	20240426	150253	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	734	-6	5	-0.81	109997924	149097	74.48	740	743	734	962	518	740	737.76	0.00	0	-30860	746	742	739	735	732	743	736	326	222	500	510	1	1	65123786	478	8.74	0.75	12	0.23	84.00	977.00	1149	20230518	-36.12	734	20240426	0.00	1071	-31.47	20240131	734	0.00	20240426	1149	-36.12	20230518	734	0.00	20240426	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
20	20240426	140252	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	736	-4	5	-0.54	93535150	126701	63.29	740	743	734	962	518	740	738.23	0.00	0	-27891	746	742	739	735	732	743	736	326	222	500	510	1	1	65123786	479	8.76	0.75	12	0.19	84.00	977.00	1149	20230518	-35.94	734	20240426	0.27	1071	-31.28	20240131	734	0.27	20240426	1149	-35.94	20230518	734	0.27	20240426	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
21	20240426	130252	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	735	-5	5	-0.68	90542400	122631	61.26	740	743	734	962	518	740	738.33	0.00	0	-27841	746	742	739	735	732	743	736	326	222	500	510	1	1	65123786	479	8.75	0.75	12	0.19	84.00	977.00	1149	20230518	-36.03	734	20240426	0.14	1071	-31.37	20240131	734	0.14	20240426	1149	-36.03	20230518	734	0.14	20240426	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
22	20240426	120251	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	735	-5	5	-0.68	74291434	100610	50.26	740	743	734	962	518	740	738.41	0.00	0	-25109	746	742	739	735	732	743	736	326	222	500	510	1	1	65123786	479	8.75	0.75	12	0.15	84.00	977.00	1149	20230518	-36.03	734	20240426	0.14	1071	-31.37	20240131	734	0.14	20240426	1149	-36.03	20230518	734	0.14	20240426	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
23	20240426	110252	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	738	-2	5	-0.27	60374035	81711	40.82	740	743	734	962	518	740	738.87	0.00	0	-22210	746	742	739	735	732	743	736	326	222	500	510	1	1	65123786	481	8.79	0.76	12	0.13	84.00	977.00	1149	20230518	-35.77	734	20240426	0.54	1071	-31.09	20240131	734	0.54	20240426	1149	-35.77	20230518	734	0.54	20240426	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
24	20240426	100252	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	740	0	3	0.00	34945173	47194	23.57	740	743	737	962	518	740	740.46	0.00	0	-5682	746	742	739	735	732	743	736	326	222	500	510	1	1	65123786	482	8.81	0.76	12	0.07	84.00	977.00	1149	20230518	-35.60	736	20240422	0.54	1071	-30.91	20240131	736	0.54	20240422	1149	-35.60	20230518	736	0.54	20240422	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
25	20240426	090254	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	741	1	2	0.14	716323	968	0.48	740	741	740	962	518	740	740.00	0.00	0	449	746	742	739	735	732	743	736	326	222	500	510	1	1	65123786	483	8.82	0.76	12	0.00	84.00	977.00	1149	20230518	-35.51	736	20240422	0.68	1071	-30.81	20240131	736	0.68	20240422	1149	-35.51	20230518	736	0.68	20240422	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
26	20240425	160251	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	740	-5	5	-0.67	147819976	200190	158.85	740	743	736	968	522	745	738.40	0.00	0	-29087	752	748	743	739	734	750	741	326	223	500	520	1	1	65123786	482	8.81	0.76	12	0.31	84.00	977.00	1149	20230518	-35.60	736	20240425	0.54	1071	-30.91	20240131	736	0.54	20240425	1149	-35.60	20230518	736	0.54	20240425	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
27	20240425	150252	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	742	-3	5	-0.40	144214038	195318	154.98	740	743	736	968	522	745	738.36	0.00	0	-29069	752	748	743	739	734	750	741	326	223	500	520	1	1	65123786	483	8.83	0.76	12	0.30	84.00	977.00	1149	20230518	-35.42	736	20240425	0.82	1071	-30.72	20240131	736	0.82	20240425	1149	-35.42	20230518	736	0.82	20240425	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
28	20240425	140252	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	740	-5	5	-0.67	127445093	172663	137.00	740	743	736	968	522	745	738.11	0.00	0	-26819	752	748	743	739	734	750	741	326	223	500	520	1	1	65123786	482	8.81	0.76	12	0.27	84.00	977.00	1149	20230518	-35.60	736	20240425	0.54	1071	-30.91	20240131	736	0.54	20240425	1149	-35.60	20230518	736	0.54	20240425	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
29	20240425	130252	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	737	-8	5	-1.07	103775035	140611	111.57	740	743	736	968	522	745	738.03	0.00	0	-26082	752	748	743	739	734	750	741	326	223	500	520	1	1	65123786	480	8.77	0.75	12	0.22	84.00	977.00	1149	20230518	-35.86	736	20240425	0.14	1071	-31.19	20240131	736	0.14	20240425	1149	-35.86	20230518	736	0.14	20240425	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
30	20240425	120250	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	739	-6	5	-0.81	99213103	134436	106.67	740	743	736	968	522	745	738.00	0.00	0	-25082	752	748	743	739	734	750	741	326	223	500	520	1	1	65123786	481	8.80	0.76	12	0.21	84.00	977.00	1149	20230518	-35.68	736	20240425	0.41	1071	-31.00	20240131	736	0.41	20240425	1149	-35.68	20230518	736	0.41	20240425	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
31	20240425	110251	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	739	-6	5	-0.81	87521322	118576	94.09	740	743	736	968	522	745	738.10	0.00	0	-24864	752	748	743	739	734	750	741	326	223	500	520	1	1	65123786	481	8.80	0.76	12	0.18	84.00	977.00	1149	20230518	-35.68	736	20240425	0.41	1071	-31.00	20240131	736	0.41	20240425	1149	-35.68	20230518	736	0.41	20240425	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
32	20240425	100252	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	738	-7	5	-0.94	54030565	73178	58.07	740	743	736	968	522	745	738.34	0.00	0	-11285	752	748	743	739	734	750	741	326	223	500	520	1	1	65123786	481	8.79	0.76	12	0.11	84.00	977.00	1149	20230518	-35.77	736	20240425	0.27	1071	-31.09	20240131	736	0.27	20240425	1149	-35.77	20230518	736	0.27	20240425	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
33	20240425	090252	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	737	-8	5	-1.07	5187782	7028	5.58	740	740	737	968	522	745	738.16	0.00	0	-4598	752	748	743	739	734	750	741	326	223	500	520	1	1	65123786	480	8.77	0.75	12	0.01	84.00	977.00	1149	20230518	-35.86	736	20240422	0.14	1071	-31.19	20240131	736	0.14	20240422	1149	-35.86	20230518	736	0.14	20240422	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
34	20240424	160250	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	745	4	2	0.54	88859200	119524	103.09	741	747	738	963	519	741	743.51	0.00	0	8226	748	744	740	736	732	746	738	326	222	500	510	1	1	65123786	485	8.87	0.76	12	0.18	84.00	977.00	1149	20230518	-35.16	736	20240422	1.22	1071	-30.44	20240131	736	1.22	20240422	1149	-35.16	20230518	736	1.22	20240422	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
35	20240424	150250	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	745	4	2	0.54	88856965	119521	103.09	741	747	738	963	519	741	743.51	0.00	0	8226	748	744	740	736	732	746	738	326	222	500	510	1	1	65123786	485	8.87	0.76	12	0.18	84.00	977.00	1149	20230518	-35.16	736	20240422	1.22	1071	-30.44	20240131	736	1.22	20240422	1149	-35.16	20230518	736	1.22	20240422	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
36	20240424	140251	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	741	0	3	0.00	51924400	69823	60.22	741	747	738	963	519	741	743.78	0.00	0	5180	748	744	740	736	732	746	738	326	222	500	510	1	1	65123786	483	8.82	0.76	12	0.11	84.00	977.00	1149	20230518	-35.51	736	20240422	0.68	1071	-30.81	20240131	736	0.68	20240422	1149	-35.51	20230518	736	0.68	20240422	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
37	20240424	130255	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	745	4	2	0.54	42499437	57121	49.27	741	747	738	963	519	741	744.19	0.00	0	8313	748	744	740	736	732	746	738	326	222	500	510	1	1	65123786	485	8.87	0.76	12	0.09	84.00	977.00	1149	20230518	-35.16	736	20240422	1.22	1071	-30.44	20240131	736	1.22	20240422	1149	-35.16	20230518	736	1.22	20240422	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
38	20240424	120251	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	743	2	2	0.27	41042219	55159	47.58	741	747	738	963	519	741	744.25	0.00	0	8105	748	744	740	736	732	746	738	326	222	500	510	1	1	65123786	484	8.85	0.76	12	0.08	84.00	977.00	1149	20230518	-35.34	736	20240422	0.95	1071	-30.63	20240131	736	0.95	20240422	1149	-35.34	20230518	736	0.95	20240422	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
39	20240424	110251	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	744	3	2	0.40	31946718	42929	37.03	741	747	738	963	519	741	744.41	0.00	0	9266	748	744	740	736	732	746	738	326	222	500	510	1	1	65123786	485	8.86	0.76	12	0.07	84.00	977.00	1149	20230518	-35.25	736	20240422	1.09	1071	-30.53	20240131	736	1.09	20240422	1149	-35.25	20230518	736	1.09	20240422	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
40	20240424	100250	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	747	6	2	0.81	25202534	33885	29.23	741	747	738	963	519	741	744.04	0.00	0	8561	748	744	740	736	732	746	738	326	222	500	510	1	1	65123786	486	8.89	0.76	12	0.05	84.00	977.00	1149	20230518	-34.99	736	20240422	1.49	1071	-30.25	20240131	736	1.49	20240422	1149	-34.99	20230518	736	1.49	20240422	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
41	20240424	090251	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	741	0	3	0.00	2895087	3907	3.37	741	741	741	963	519	741	741.00	0.00	0	651	748	744	740	736	732	746	738	326	222	500	510	1	1	65123786	483	8.82	0.76	12	0.01	84.00	977.00	1149	20230518	-35.51	736	20240422	0.68	1071	-30.81	20240131	736	0.68	20240422	1149	-35.51	20230518	736	0.68	20240422	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
42	20240423	160241	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	741	-1	5	-0.13	85872844	115939	81.93	736	744	736	964	520	742	740.67	0.00	0	2272	750	746	741	737	732	748	739	326	222	500	510	1	1	65123786	483	8.82	0.76	12	0.18	84.00	977.00	1149	20230518	-35.51	736	20240423	0.68	1071	-30.81	20240131	736	0.68	20240423	1149	-35.51	20230518	736	0.68	20240423	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
43	20240423	150249	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	741	-1	5	-0.13	85444544	115361	81.52	736	744	736	964	520	742	740.67	0.00	0	2604	750	746	741	737	732	748	739	326	222	500	510	1	1	65123786	483	8.82	0.76	12	0.18	84.00	977.00	1149	20230518	-35.51	736	20240423	0.68	1071	-30.81	20240131	736	0.68	20240423	1149	-35.51	20230518	736	0.68	20240423	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
44	20240423	140250	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	741	-1	5	-0.13	81983828	110691	78.22	736	744	736	964	520	742	740.65	0.00	0	5139	750	746	741	737	732	748	739	326	222	500	510	1	1	65123786	483	8.82	0.76	12	0.17	84.00	977.00	1149	20230518	-35.51	736	20240423	0.68	1071	-30.81	20240131	736	0.68	20240423	1149	-35.51	20230518	736	0.68	20240423	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
45	20240423	130249	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	742	0	3	0.00	75998587	102620	72.52	736	744	736	964	520	742	740.58	0.00	0	6498	750	746	741	737	732	748	739	326	222	500	510	1	1	65123786	483	8.83	0.76	12	0.16	84.00	977.00	1149	20230518	-35.42	736	20240423	0.82	1071	-30.72	20240131	736	0.82	20240423	1149	-35.42	20230518	736	0.82	20240423	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
46	20240423	120249	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	742	0	3	0.00	62729112	84737	59.88	736	744	736	964	520	742	740.28	0.00	0	7561	750	746	741	737	732	748	739	326	222	500	510	1	1	65123786	483	8.83	0.76	12	0.13	84.00	977.00	1149	20230518	-35.42	736	20240423	0.82	1071	-30.72	20240131	736	0.82	20240423	1149	-35.42	20230518	736	0.82	20240423	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
47	20240423	110249	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	741	-1	5	-0.13	59018359	79724	56.34	736	744	736	964	520	742	740.28	0.00	0	7561	750	746	741	737	732	748	739	326	222	500	510	1	1	65123786	483	8.82	0.76	12	0.12	84.00	977.00	1149	20230518	-35.51	736	20240423	0.68	1071	-30.81	20240131	736	0.68	20240423	1149	-35.51	20230518	736	0.68	20240423	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
48	20240423	100250	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	741	-1	5	-0.13	39944832	53944	38.12	736	744	736	964	520	742	740.49	0.00	0	5615	750	746	741	737	732	748	739	326	222	500	510	1	1	65123786	483	8.82	0.76	12	0.08	84.00	977.00	1149	20230518	-35.51	736	20240423	0.68	1071	-30.81	20240131	736	0.68	20240423	1149	-35.51	20230518	736	0.68	20240423	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
49	20240423	090249	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	744	2	2	0.27	12782774	17278	12.21	736	744	736	964	520	742	739.83	0.00	0	5538	750	746	741	737	732	748	739	326	222	500	510	1	1	65123786	485	8.86	0.76	12	0.03	84.00	977.00	1149	20230518	-35.25	736	20240423	1.09	1071	-30.53	20240131	736	1.09	20240423	1149	-35.25	20230518	736	1.09	20240423	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
50	20240422	160249	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	742	-2	5	-0.27	104763997	141497	48.09	740	745	736	967	521	744	740.40	0.00	0	-12336	762	753	746	737	730	749	733	326	223	500	520	1	1	65123786	483	8.83	0.76	12	0.22	84.00	977.00	1149	20230518	-35.42	736	20240422	0.82	1071	-30.72	20240131	736	0.82	20240422	1149	-35.42	20230518	736	0.82	20240422	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
51	20240422	150248	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	740	-4	5	-0.54	103479474	139763	47.50	740	745	736	967	521	744	740.39	0.00	0	-12368	762	753	746	737	730	749	733	326	223	500	520	1	1	65123786	482	8.81	0.76	12	0.21	84.00	977.00	1149	20230518	-35.60	736	20240422	0.54	1071	-30.91	20240131	736	0.54	20240422	1149	-35.60	20230518	736	0.54	20240422	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
52	20240422	140248	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	741	-3	5	-0.40	99243976	134049	45.56	740	745	736	967	521	744	740.36	0.00	0	-11113	762	753	746	737	730	749	733	326	223	500	520	1	1	65123786	483	8.82	0.76	12	0.21	84.00	977.00	1149	20230518	-35.51	736	20240422	0.68	1071	-30.81	20240131	736	0.68	20240422	1149	-35.51	20230518	736	0.68	20240422	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
53	20240422	130247	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	744	0	3	0.00	94932657	128248	43.58	740	745	736	967	521	744	740.23	0.00	0	-10992	762	753	746	737	730	749	733	326	223	500	520	1	1	65123786	485	8.86	0.76	12	0.20	84.00	977.00	1149	20230518	-35.25	736	20240422	1.09	1071	-30.53	20240131	736	1.09	20240422	1149	-35.25	20230518	736	1.09	20240422	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
54	20240422	120248	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	744	0	3	0.00	84310611	113951	38.73	740	745	736	967	521	744	739.88	0.00	0	-10562	762	753	746	737	730	749	733	326	223	500	520	1	1	65123786	485	8.86	0.76	12	0.17	84.00	977.00	1149	20230518	-35.25	736	20240422	1.09	1071	-30.53	20240131	736	1.09	20240422	1149	-35.25	20230518	736	1.09	20240422	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
55	20240422	110248	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	740	-4	5	-0.54	74204302	100293	34.08	740	745	736	967	521	744	739.88	0.00	0	-6152	762	753	746	737	730	749	733	326	223	500	520	1	1	65123786	482	8.81	0.76	12	0.15	84.00	977.00	1149	20230518	-35.60	736	20240422	0.54	1071	-30.91	20240131	736	0.54	20240422	1149	-35.60	20230518	736	0.54	20240422	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
56	20240422	100248	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	742	-2	5	-0.27	56383771	76233	25.91	740	744	736	967	521	744	739.62	0.00	0	-5608	762	753	746	737	730	749	733	326	223	500	520	1	1	65123786	483	8.83	0.76	12	0.12	84.00	977.00	1149	20230518	-35.42	736	20240422	0.82	1071	-30.72	20240131	736	0.82	20240422	1149	-35.42	20230518	736	0.82	20240422	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
57	20240422	090248	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	740	-4	5	-0.54	4861488	6573	2.23	740	740	738	967	521	744	739.61	0.00	0	-4562	762	753	746	737	730	749	733	326	223	500	520	1	1	65123786	482	8.81	0.76	12	0.01	84.00	977.00	1149	20230518	-35.60	738	20240422	0.27	1071	-30.91	20240131	738	0.27	20240422	1149	-35.60	20230518	738	0.27	20240422	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
58	20240419	160239	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	744	-11	5	-1.46	218661659	293996	167.37	749	755	739	981	529	755	743.76	0.00	0	-28359	768	761	753	746	738	765	750	326	226	500	520	1	1	65123786	485	8.86	0.76	12	0.45	84.00	977.00	1149	20230518	-35.25	739	20240419	0.68	1071	-30.53	20240131	739	0.68	20240419	1149	-35.25	20230518	739	0.68	20240419	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
59	20240419	150240	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	743	-12	5	-1.59	210321912	282746	160.97	749	755	739	981	529	755	743.85	0.00	0	-19422	768	761	753	746	738	765	750	326	226	500	520	1	1	65123786	484	8.85	0.76	12	0.43	84.00	977.00	1149	20230518	-35.34	739	20240419	0.54	1071	-30.63	20240131	739	0.54	20240419	1149	-35.34	20230518	739	0.54	20240419	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
60	20240419	140238	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	743	-12	5	-1.59	192937073	259283	147.61	749	755	739	981	529	755	744.12	0.00	0	-15051	768	761	753	746	738	765	750	326	226	500	520	1	1	65123786	484	8.85	0.76	12	0.40	84.00	977.00	1149	20230518	-35.34	739	20240419	0.54	1071	-30.63	20240131	739	0.54	20240419	1149	-35.34	20230518	739	0.54	20240419	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
61	20240419	130240	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	742	-13	5	-1.72	181481974	243889	138.85	749	755	739	981	529	755	744.12	0.00	0	-11640	768	761	753	746	738	765	750	326	226	500	520	1	1	65123786	483	8.83	0.76	12	0.37	84.00	977.00	1149	20230518	-35.42	739	20240419	0.41	1071	-30.72	20240131	739	0.41	20240419	1149	-35.42	20230518	739	0.41	20240419	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
62	20240419	120239	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	740	-15	5	-1.99	156055291	209535	119.29	749	755	740	981	529	755	744.77	0.00	0	-11510	768	761	753	746	738	765	750	326	226	500	520	1	1	65123786	482	8.81	0.76	12	0.32	84.00	977.00	1149	20230518	-35.60	740	20240419	0.00	1071	-30.91	20240131	740	0.00	20240419	1149	-35.60	20230518	740	0.00	20240419	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
63	20240419	110240	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	746	-9	5	-1.19	61909161	82443	46.94	749	755	745	981	529	755	750.93	0.00	0	-5114	768	761	753	746	738	765	750	326	226	500	520	1	1	65123786	486	8.88	0.76	12	0.13	84.00	977.00	1149	20230518	-35.07	742	20240415	0.54	1071	-30.35	20240131	742	0.54	20240415	1149	-35.07	20230518	742	0.54	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
64	20240419	100239	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	754	-1	5	-0.13	20536164	27325	15.56	749	755	749	981	529	755	751.55	0.00	0	-1578	768	761	753	746	738	765	750	326	226	500	520	1	1	65123786	491	8.98	0.77	12	0.04	84.00	977.00	1149	20230518	-34.38	742	20240415	1.62	1071	-29.60	20240131	742	1.62	20240415	1149	-34.38	20230518	742	1.62	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
65	20240419	090237	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	754	-1	5	-0.13	2346726	3119	1.78	749	754	749	981	529	755	752.40	0.00	0	186	768	761	753	746	738	765	750	326	226	500	520	1	1	65123786	491	8.98	0.77	12	0.00	84.00	977.00	1149	20230518	-34.38	742	20240415	1.62	1071	-29.60	20240131	742	1.62	20240415	1149	-34.38	20230518	742	1.62	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
66	20240418	160238	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	755	9	2	1.21	132023842	175652	68.99	746	760	745	969	523	746	751.62	0.00	0	37664	764	754	750	740	736	753	739	326	223	500	520	1	1	65123786	492	8.99	0.77	12	0.27	84.00	977.00	1149	20230518	-34.29	742	20240415	1.75	1071	-29.51	20240131	742	1.75	20240415	1149	-34.29	20230518	742	1.75	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
67	20240418	150238	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	760	14	2	1.88	124882509	166193	65.27	746	760	745	969	523	746	751.43	0.00	0	34034	764	754	750	740	736	753	739	326	223	500	520	1	1	65123786	495	9.05	0.78	12	0.26	84.00	977.00	1149	20230518	-33.86	742	20240415	2.43	1071	-29.04	20240131	742	2.43	20240415	1149	-33.86	20230518	742	2.43	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
68	20240418	140239	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	753	7	2	0.94	80057833	106697	41.90	746	757	745	969	523	746	750.33	0.00	0	10083	764	754	750	740	736	753	739	326	223	500	520	1	1	65123786	490	8.96	0.77	12	0.16	84.00	977.00	1149	20230518	-34.46	742	20240415	1.48	1071	-29.69	20240131	742	1.48	20240415	1149	-34.46	20230518	742	1.48	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
69	20240418	130239	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	751	5	2	0.67	73851337	98447	38.66	746	757	745	969	523	746	750.16	0.00	0	11789	764	754	750	740	736	753	739	326	223	500	520	1	1	65123786	489	8.94	0.77	12	0.15	84.00	977.00	1149	20230518	-34.64	742	20240415	1.21	1071	-29.88	20240131	742	1.21	20240415	1149	-34.64	20230518	742	1.21	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
70	20240418	120237	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	751	5	2	0.67	63889585	85140	33.44	746	757	745	969	523	746	750.41	0.00	0	6013	764	754	750	740	736	753	739	326	223	500	520	1	1	65123786	489	8.94	0.77	12	0.13	84.00	977.00	1149	20230518	-34.64	742	20240415	1.21	1071	-29.88	20240131	742	1.21	20240415	1149	-34.64	20230518	742	1.21	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
71	20240418	110239	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	756	10	2	1.34	39602867	52641	20.67	746	757	746	969	523	746	752.32	0.00	0	6117	764	754	750	740	736	753	739	326	223	500	520	1	1	65123786	492	9.00	0.77	12	0.08	84.00	977.00	1149	20230518	-34.20	742	20240415	1.89	1071	-29.41	20240131	742	1.89	20240415	1149	-34.20	20230518	742	1.89	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
72	20240418	100239	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	755	9	2	1.21	23270949	30948	12.15	746	755	746	969	523	746	751.94	0.00	0	6117	764	754	750	740	736	753	739	326	223	500	520	1	1	65123786	492	8.99	0.77	12	0.05	84.00	977.00	1149	20230518	-34.29	742	20240415	1.75	1071	-29.51	20240131	742	1.75	20240415	1149	-34.29	20230518	742	1.75	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
73	20240418	090239	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	749	3	2	0.40	697513	935	0.37	746	749	746	969	523	746	746.00	0.00	0	0	764	754	750	740	736	753	739	326	223	500	520	1	1	65123786	488	8.92	0.77	12	0.00	84.00	977.00	1149	20230518	-34.81	742	20240415	0.94	1071	-30.07	20240131	742	0.94	20240415	1149	-34.81	20230518	742	0.94	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
74	20240417	160236	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	746	-5	5	-0.67	191437572	254619	188.74	748	760	746	976	526	751	751.86	0.00	0	10667	773	762	755	744	737	758	740	326	225	500	520	1	1	65123786	486	8.88	0.76	12	0.39	84.00	977.00	1149	20230518	-35.07	742	20240415	0.54	1071	-30.35	20240131	742	0.54	20240415	1149	-35.07	20230518	742	0.54	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
75	20240417	150240	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	752	1	2	0.13	172240585	228944	169.71	748	760	746	976	526	751	752.33	0.00	0	10163	773	762	755	744	737	758	740	326	225	500	520	1	1	65123786	490	8.95	0.77	12	0.35	84.00	977.00	1149	20230518	-34.55	742	20240415	1.35	1071	-29.79	20240131	742	1.35	20240415	1149	-34.55	20230518	742	1.35	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
76	20240417	140237	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	752	1	2	0.13	151407533	201217	149.16	748	760	746	976	526	751	752.46	0.00	0	13960	773	762	755	744	737	758	740	326	225	500	520	1	1	65123786	490	8.95	0.77	12	0.31	84.00	977.00	1149	20230518	-34.55	742	20240415	1.35	1071	-29.79	20240131	742	1.35	20240415	1149	-34.55	20230518	742	1.35	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
77	20240417	130239	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	754	3	2	0.40	141291819	187729	139.16	748	760	746	976	526	751	752.64	0.00	0	14348	773	762	755	744	737	758	740	326	225	500	520	1	1	65123786	491	8.98	0.77	12	0.29	84.00	977.00	1149	20230518	-34.38	742	20240415	1.62	1071	-29.60	20240131	742	1.62	20240415	1149	-34.38	20230518	742	1.62	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
78	20240417	120238	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	753	2	2	0.27	126017162	167377	124.07	748	760	748	976	526	751	752.89	0.00	0	21346	773	762	755	744	737	758	740	326	225	500	520	1	1	65123786	490	8.96	0.77	12	0.26	84.00	977.00	1149	20230518	-34.46	742	20240415	1.48	1071	-29.69	20240131	742	1.48	20240415	1149	-34.46	20230518	742	1.48	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
79	20240417	110239	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	758	7	2	0.93	71670019	95036	70.45	748	760	748	976	526	751	754.14	0.00	0	23343	773	762	755	744	737	758	740	326	225	500	520	1	1	65123786	494	9.02	0.78	12	0.15	84.00	977.00	1149	20230518	-34.03	742	20240415	2.16	1071	-29.23	20240131	742	2.16	20240415	1149	-34.03	20230518	742	2.16	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
80	20240417	100237	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	755	4	2	0.53	56671215	75150	55.71	748	760	748	976	526	751	754.11	0.00	0	26740	773	762	755	744	737	758	740	326	225	500	520	1	1	65123786	492	8.99	0.77	12	0.12	84.00	977.00	1149	20230518	-34.29	742	20240415	1.75	1071	-29.51	20240131	742	1.75	20240415	1149	-34.29	20230518	742	1.75	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
81	20240417	090238	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	755	4	2	0.53	3213665	4291	3.18	748	756	748	976	526	751	748.93	0.00	0	1855	773	762	755	744	737	758	740	326	225	500	520	1	1	65123786	492	8.99	0.77	12	0.01	84.00	977.00	1149	20230518	-34.29	742	20240415	1.75	1071	-29.51	20240131	742	1.75	20240415	1149	-34.29	20230518	742	1.75	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
82	20240416	160239	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	751	-9	5	-1.18	101110821	134403	46.25	755	766	748	988	532	760	752.27	0.00	0	-22545	776	768	755	747	734	761	740	326	228	500	530	1	1	65123786	489	8.94	0.77	12	0.21	84.00	977.00	1149	20230518	-34.64	742	20240415	1.21	1071	-29.88	20240131	742	1.21	20240415	1149	-34.64	20230518	742	1.21	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
83	20240416	150237	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	752	-8	5	-1.05	92337130	122699	42.22	755	766	748	988	532	760	752.52	0.00	0	-19294	776	768	755	747	734	761	740	326	228	500	530	1	1	65123786	490	8.95	0.77	12	0.19	84.00	977.00	1149	20230518	-34.55	742	20240415	1.35	1071	-29.79	20240131	742	1.35	20240415	1149	-34.55	20230518	742	1.35	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
84	20240416	140237	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	750	-10	5	-1.32	86134058	114423	39.37	755	766	748	988	532	760	752.74	0.00	0	-17918	776	768	755	747	734	761	740	326	228	500	530	1	1	65123786	488	8.93	0.77	12	0.18	84.00	977.00	1149	20230518	-34.73	742	20240415	1.08	1071	-29.97	20240131	742	1.08	20240415	1149	-34.73	20230518	742	1.08	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
85	20240416	130237	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	749	-11	5	-1.45	73855962	98037	33.73	755	766	748	988	532	760	753.32	0.00	0	-14863	776	768	755	747	734	761	740	326	228	500	530	1	1	65123786	488	8.92	0.77	12	0.15	84.00	977.00	1149	20230518	-34.81	742	20240415	0.94	1071	-30.07	20240131	742	0.94	20240415	1149	-34.81	20230518	742	0.94	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
86	20240416	120239	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	754	-6	5	-0.79	50489007	66878	23.01	755	766	750	988	532	760	754.91	0.00	0	-13963	776	768	755	747	734	761	740	326	228	500	530	1	1	65123786	491	8.98	0.77	12	0.10	84.00	977.00	1149	20230518	-34.38	742	20240415	1.62	1071	-29.60	20240131	742	1.62	20240415	1149	-34.38	20230518	742	1.62	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
87	20240416	110239	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	756	-4	5	-0.53	31465101	41622	14.32	755	766	750	988	532	760	755.93	0.00	0	-8719	776	768	755	747	734	761	740	326	228	500	530	1	1	65123786	492	9.00	0.77	12	0.06	84.00	977.00	1149	20230518	-34.20	742	20240415	1.89	1071	-29.41	20240131	742	1.89	20240415	1149	-34.20	20230518	742	1.89	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
88	20240416	100236	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	760	0	3	0.00	18900514	25048	8.62	755	760	750	988	532	760	754.47	0.00	0	-4849	776	768	755	747	734	761	740	326	228	500	530	1	1	65123786	495	9.05	0.78	12	0.04	84.00	977.00	1149	20230518	-33.86	742	20240415	2.43	1071	-29.04	20240131	742	2.43	20240415	1149	-33.86	20230518	742	2.43	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
89	20240416	090234	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	754	-6	5	-0.79	502723	663	0.23	755	755	754	988	532	760	754.52	0.00	0	-102	776	768	755	747	734	761	740	326	228	500	530	1	1	65123786	491	8.98	0.77	12	0.00	84.00	977.00	1149	20230518	-34.38	742	20240415	1.62	1071	-29.60	20240131	742	1.62	20240415	1149	-34.38	20230518	742	1.62	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
90	20240415	160234	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	760	-2	5	-0.26	219033300	290324	216.38	762	763	742	990	534	762	754.44	0.00	0	-29262	776	769	764	757	752	772	760	326	228	500	530	1	1	65123786	495	9.05	0.78	12	0.45	84.00	977.00	1149	20230518	-33.86	742	20240415	2.43	1071	-29.04	20240131	742	2.43	20240415	1149	-33.86	20230518	742	2.43	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
91	20240415	150236	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	752	-10	5	-1.31	212434497	281617	209.89	762	763	742	990	534	762	754.34	0.00	0	-27769	776	769	764	757	752	772	760	326	228	500	530	1	1	65123786	490	8.95	0.77	12	0.43	84.00	977.00	1149	20230518	-34.55	742	20240415	1.35	1071	-29.79	20240131	742	1.35	20240415	1149	-34.55	20230518	742	1.35	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
92	20240415	140235	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	760	-2	5	-0.26	190276483	252287	188.03	762	763	742	990	534	762	754.21	0.00	0	-27802	776	769	764	757	752	772	760	326	228	500	530	1	1	65123786	495	9.05	0.78	12	0.39	84.00	977.00	1149	20230518	-33.86	742	20240415	2.43	1071	-29.04	20240131	742	2.43	20240415	1149	-33.86	20230518	742	2.43	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
93	20240415	130234	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	759	-3	5	-0.39	180129479	238962	178.10	762	762	742	990	534	762	753.80	0.00	0	-31665	776	769	764	757	752	772	760	326	228	500	530	1	1	65123786	494	9.04	0.78	12	0.37	84.00	977.00	1149	20230518	-33.94	742	20240415	2.29	1071	-29.13	20240131	742	2.29	20240415	1149	-33.94	20230518	742	2.29	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
94	20240415	120236	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	755	-7	5	-0.92	172108762	228352	170.19	762	762	742	990	534	762	753.70	0.00	0	-32133	776	769	764	757	752	772	760	326	228	500	530	1	1	65123786	492	8.99	0.77	12	0.35	84.00	977.00	1149	20230518	-34.29	742	20240415	1.75	1071	-29.51	20240131	742	1.75	20240415	1149	-34.29	20230518	742	1.75	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
95	20240415	110236	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	760	-2	5	-0.26	104007313	138241	103.03	762	762	742	990	534	762	752.36	0.00	0	-28638	776	769	764	757	752	772	760	326	228	500	530	1	1	65123786	495	9.05	0.78	12	0.21	84.00	977.00	1149	20230518	-33.86	742	20240415	2.43	1071	-29.04	20240131	742	2.43	20240415	1149	-33.86	20230518	742	2.43	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
96	20240415	100235	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	753	-9	5	-1.18	86540442	115213	85.87	762	762	742	990	534	762	751.13	0.00	0	-25190	776	769	764	757	752	772	760	326	228	500	530	1	1	65123786	490	8.96	0.77	12	0.18	84.00	977.00	1149	20230518	-34.46	742	20240415	1.48	1071	-29.69	20240131	742	1.48	20240415	1149	-34.46	20230518	742	1.48	20240415	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
97	20240415	090236	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	762	0	3	0.00	12558312	16483	12.29	762	762	757	990	534	762	761.89	0.00	0	-1301	776	769	764	757	752	772	760	326	228	500	530	1	1	65123786	496	9.07	0.78	12	0.03	84.00	977.00	1149	20230518	-33.68	746	20231030	2.14	1071	-28.85	20240131	750	1.60	20240320	1149	-33.68	20230518	746	2.14	20231030	0.10	N	010280	500	325 억		0	N	N	0	N	00	N
98	20240412	160235	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	762	4	2	0.53	102335010	134169	74.04	759	771	759	985	531	758	762.76	0.00	0	-17226	784	770	764	750	744	768	748	326	227	500	530	1	1	65123786	496	9.07	0.78	12	0.21	84.00	977.00	1149	20230518	-33.68	746	20231030	2.14	1071	-28.85	20240131	750	1.60	20240320	1149	-33.68	20230518	746	2.14	20231030	0.11	N	010280	500	325 억		0	N	N	0	N	00	N
99	20240412	150235	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	766	8	2	1.06	99179857	130029	71.75	759	771	759	985	531	758	762.78	0.00	0	-15687	784	770	764	750	744	768	748	326	227	500	530	1	1	65123786	499	9.12	0.78	12	0.20	84.00	977.00	1149	20230518	-33.33	746	20231030	2.68	1071	-28.48	20240131	750	2.13	20240320	1149	-33.33	20230518	746	2.68	20231030	0.11	N	010280	500	325 억		0	N	N	0	N	00	N
100	20240412	140235	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	759	1	2	0.13	80519479	105568	58.25	759	771	759	985	531	758	762.76	0.00	0	-14941	784	770	764	750	744	768	748	326	227	500	530	1	1	65123786	494	9.04	0.78	12	0.16	84.00	977.00	1149	20230518	-33.94	746	20231030	1.74	1071	-29.13	20240131	750	1.20	20240320	1149	-33.94	20230518	746	1.74	20231030	0.11	N	010280	500	325 억		0	N	N	0	N	00	N
101	20240412	130234	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	763	5	2	0.66	76454804	100221	55.30	759	771	759	985	531	758	762.90	0.00	0	-13752	784	770	764	750	744	768	748	326	227	500	530	1	1	65123786	497	9.08	0.78	12	0.15	84.00	977.00	1149	20230518	-33.59	746	20231030	2.28	1071	-28.76	20240131	750	1.73	20240320	1149	-33.59	20230518	746	2.28	20231030	0.11	N	010280	500	325 억		0	N	N	0	N	00	N
102	20240412	120235	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	767	9	2	1.19	55359270	72508	40.01	759	771	759	985	531	758	763.56	0.00	0	-10124	784	770	764	750	744	768	748	326	227	500	530	1	1	65123786	499	9.13	0.79	12	0.11	84.00	977.00	1149	20230518	-33.25	746	20231030	2.82	1071	-28.38	20240131	750	2.27	20240320	1149	-33.25	20230518	746	2.82	20231030	0.11	N	010280	500	325 억		0	N	N	0	N	00	N
103	20240412	110233	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	763	5	2	0.66	48982972	64161	35.40	759	771	759	985	531	758	763.51	0.00	0	-10074	784	770	764	750	744	768	748	326	227	500	530	1	1	65123786	497	9.08	0.78	12	0.10	84.00	977.00	1149	20230518	-33.59	746	20231030	2.28	1071	-28.76	20240131	750	1.73	20240320	1149	-33.59	20230518	746	2.28	20231030	0.11	N	010280	500	325 억		0	N	N	0	N	00	N
104	20240412	100234	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	761	3	2	0.40	32774434	42953	23.70	759	768	759	985	531	758	763.13	0.00	0	-7666	784	770	764	750	744	768	748	326	227	500	530	1	1	65123786	496	9.06	0.78	12	0.07	84.00	977.00	1149	20230518	-33.77	746	20231030	2.01	1071	-28.94	20240131	750	1.47	20240320	1149	-33.77	20230518	746	2.01	20231030	0.11	N	010280	500	325 억		0	N	N	0	N	00	N
105	20240412	090234	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	762	4	2	0.53	1813942	2391	1.32	759	762	759	985	531	758	759.00	0.00	0	0	784	770	764	750	744	768	748	326	227	500	530	1	1	65123786	496	9.07	0.78	12	0.00	84.00	977.00	1149	20230518	-33.68	746	20231030	2.14	1071	-28.85	20240131	750	1.60	20240320	1149	-33.68	20230518	746	2.14	20231030	0.11	N	010280	500	325 억		0	N	N	0	N	00	N
106	20240411	160232	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	758	-14	5	-1.81	138382897	181222	166.70	762	778	758	1003	541	772	763.63	0.00	0	-1881	787	779	772	764	757	783	768	326	231	500	540	1	1	65123786	494	9.02	0.78	12	0.28	84.00	977.00	1149	20230518	-34.03	746	20231030	1.61	1071	-29.23	20240131	750	1.07	20240320	1149	-34.03	20230518	746	1.61	20231030	0.11	N	010280	500	325 억		0	N	N	0	N	00	N
107	20240411	150237	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	766	-6	5	-0.78	81231993	105985	97.49	762	778	758	1003	541	772	766.45	0.00	0	443	787	779	772	764	757	783	768	326	231	500	540	1	1	65123786	499	9.12	0.78	12	0.16	84.00	977.00	1149	20230518	-33.33	746	20231030	2.68	1071	-28.48	20240131	750	2.13	20240320	1149	-33.33	20230518	746	2.68	20231030	0.11	N	010280	500	325 억		0	N	N	0	N	00	N
108	20240411	140238	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	772	0	3	0.00	72030136	94009	86.48	762	778	758	1003	541	772	766.20	0.00	0	-903	787	779	772	764	757	783	768	326	231	500	540	1	1	65123786	503	9.19	0.79	12	0.14	84.00	977.00	1149	20230518	-32.81	746	20231030	3.49	1071	-27.92	20240131	750	2.93	20240320	1149	-32.81	20230518	746	3.49	20231030	0.11	N	010280	500	325 억		0	N	N	0	N	00	N
109	20240411	130231	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	773	1	2	0.13	65473730	85517	78.67	762	778	758	1003	541	772	765.62	0.00	0	-928	787	779	772	764	757	783	768	326	231	500	540	1	1	65123786	503	9.20	0.79	12	0.13	84.00	977.00	1149	20230518	-32.72	746	20231030	3.62	1071	-27.82	20240131	750	3.07	20240320	1149	-32.72	20230518	746	3.62	20231030	0.11	N	010280	500	325 억		0	N	N	0	N	00	N
110	20240411	120234	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	772	0	3	0.00	59234049	77437	71.23	762	778	758	1003	541	772	764.93	0.00	0	3869	787	779	772	764	757	783	768	326	231	500	540	1	1	65123786	503	9.19	0.79	12	0.12	84.00	977.00	1149	20230518	-32.81	746	20231030	3.49	1071	-27.92	20240131	750	2.93	20240320	1149	-32.81	20230518	746	3.49	20231030	0.11	N	010280	500	325 억		0	N	N	0	N	00	N
111	20240411	110232	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	774	2	2	0.26	53198535	69604	64.03	762	778	758	1003	541	772	764.30	0.00	0	4314	787	779	772	764	757	783	768	326	231	500	540	1	1	65123786	504	9.21	0.79	12	0.11	84.00	977.00	1149	20230518	-32.64	746	20231030	3.75	1071	-27.73	20240131	750	3.20	20240320	1149	-32.64	20230518	746	3.75	20231030	0.11	N	010280	500	325 억		0	N	N	0	N	00	N
112	20240411	100234	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	772	0	3	0.00	47708357	62500	57.49	762	772	758	1003	541	772	763.33	0.00	0	4330	787	779	772	764	757	783	768	326	231	500	540	1	1	65123786	503	9.19	0.79	12	0.10	84.00	977.00	1149	20230518	-32.81	746	20231030	3.49	1071	-27.92	20240131	750	2.93	20240320	1149	-32.81	20230518	746	3.49	20231030	0.11	N	010280	500	325 억		0	N	N	0	N	00	N
113	20240411	090233	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	771	-1	5	-0.13	1705854	2234	2.06	762	771	762	1003	541	772	763.59	0.00	0	21	787	779	772	764	757	783	768	326	231	500	540	1	1	65123786	502	9.18	0.79	12	0.00	84.00	977.00	1149	20230518	-32.90	746	20231030	3.35	1071	-28.01	20240131	750	2.80	20240320	1149	-32.90	20230518	746	3.35	20231030	0.11	N	010280	500	325 억		0	N	N	0	N	00	N
114	20240409	160230	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	772	-1	5	-0.13	83682395	108709	51.34	768	780	765	1004	542	773	769.76	0.00	0	-22235	787	779	771	763	755	784	768	326	231	500	540	1	1	65123786	503	9.19	0.79	12	0.17	84.00	977.00	1149	20230518	-32.81	746	20231030	3.49	1071	-27.92	20240131	750	2.93	20240320	1149	-32.81	20230518	746	3.49	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
115	20240409	150231	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	767	-6	5	-0.78	79562427	103371	48.82	768	780	765	1004	542	773	769.65	0.00	0	-22233	787	779	771	763	755	784	768	326	231	500	540	1	1	65123786	499	9.13	0.79	12	0.16	84.00	977.00	1149	20230518	-33.25	746	20231030	2.82	1071	-28.38	20240131	750	2.27	20240320	1149	-33.25	20230518	746	2.82	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
116	20240409	140234	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	773	0	3	0.00	73660532	95682	45.19	768	780	765	1004	542	773	769.82	0.00	0	-20471	787	779	771	763	755	784	768	326	231	500	540	1	1	65123786	503	9.20	0.79	12	0.15	84.00	977.00	1149	20230518	-32.72	746	20231030	3.62	1071	-27.82	20240131	750	3.07	20240320	1149	-32.72	20230518	746	3.62	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
117	20240409	130231	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	767	-6	5	-0.78	52624532	68335	32.27	768	780	765	1004	542	773	770.06	0.00	0	-15290	787	779	771	763	755	784	768	326	231	500	540	1	1	65123786	499	9.13	0.79	12	0.10	84.00	977.00	1149	20230518	-33.25	746	20231030	2.82	1071	-28.38	20240131	750	2.27	20240320	1149	-33.25	20230518	746	2.82	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
118	20240409	120231	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	770	-3	5	-0.39	40067554	52006	24.56	768	780	765	1004	542	773	770.40	0.00	0	-6867	787	779	771	763	755	784	768	326	231	500	540	1	1	65123786	501	9.17	0.79	12	0.08	84.00	977.00	1149	20230518	-32.99	746	20231030	3.22	1071	-28.10	20240131	750	2.67	20240320	1149	-32.99	20230518	746	3.22	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
119	20240409	110232	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	772	-1	5	-0.13	28641062	37178	17.56	768	780	765	1004	542	773	770.32	0.00	0	-3460	787	779	771	763	755	784	768	326	231	500	540	1	1	65123786	503	9.19	0.79	12	0.06	84.00	977.00	1149	20230518	-32.81	746	20231030	3.49	1071	-27.92	20240131	750	2.93	20240320	1149	-32.81	20230518	746	3.49	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
120	20240409	100230	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	769	-4	5	-0.52	23036984	29924	14.13	768	780	765	1004	542	773	769.77	0.00	0	-2312	787	779	771	763	755	784	768	326	231	500	540	1	1	65123786	501	9.15	0.79	12	0.05	84.00	977.00	1149	20230518	-33.07	746	20231030	3.08	1071	-28.20	20240131	750	2.53	20240320	1149	-33.07	20230518	746	3.08	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
121	20240409	090234	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	765	-8	5	-1.03	3721116	4841	2.29	768	769	765	1004	542	773	767.89	0.00	0	-2275	787	779	771	763	755	784	768	326	231	500	540	1	1	65123786	498	9.11	0.78	12	0.01	84.00	977.00	1149	20230518	-33.42	746	20231030	2.55	1071	-28.57	20240131	750	2.00	20240320	1149	-33.42	20230518	746	2.55	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
122	20240408	160231	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	773	1	2	0.13	162780288	211738	88.24	770	779	763	1003	541	772	768.78	0.00	0	-8195	814	793	779	758	744	786	751	326	231	500	540	1	1	65123786	503	9.20	0.79	12	0.33	84.00	977.00	1149	20230518	-32.72	746	20231030	3.62	1071	-27.82	20240131	750	3.07	20240320	1149	-32.72	20230518	746	3.62	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
123	20240408	150231	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	774	2	2	0.26	152928113	198939	82.91	770	779	763	1003	541	772	768.72	0.00	0	-8118	814	793	779	758	744	786	751	326	231	500	540	1	1	65123786	504	9.21	0.79	12	0.31	84.00	977.00	1149	20230518	-32.64	746	20231030	3.75	1071	-27.73	20240131	750	3.20	20240320	1149	-32.64	20230518	746	3.75	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
124	20240408	140232	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	769	-3	5	-0.39	151890141	197589	82.35	770	779	763	1003	541	772	768.72	0.00	0	-8190	814	793	779	758	744	786	751	326	231	500	540	1	1	65123786	501	9.15	0.79	12	0.30	84.00	977.00	1149	20230518	-33.07	746	20231030	3.08	1071	-28.20	20240131	750	2.53	20240320	1149	-33.07	20230518	746	3.08	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
125	20240408	130232	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	774	2	2	0.26	149243882	194149	80.91	770	779	763	1003	541	772	768.71	0.00	0	-8190	814	793	779	758	744	786	751	326	231	500	540	1	1	65123786	504	9.21	0.79	12	0.30	84.00	977.00	1149	20230518	-32.64	746	20231030	3.75	1071	-27.73	20240131	750	3.20	20240320	1149	-32.64	20230518	746	3.75	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
126	20240408	120231	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	769	-3	5	-0.39	132867423	172826	72.03	770	779	763	1003	541	772	768.79	0.00	0	-6046	814	793	779	758	744	786	751	326	231	500	540	1	1	65123786	501	9.15	0.79	12	0.27	84.00	977.00	1149	20230518	-33.07	746	20231030	3.08	1071	-28.20	20240131	750	2.53	20240320	1149	-33.07	20230518	746	3.08	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
127	20240408	110233	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	769	-3	5	-0.39	97428353	126619	52.77	770	779	763	1003	541	772	769.46	0.00	0	-3211	814	793	779	758	744	786	751	326	231	500	540	1	1	65123786	501	9.15	0.79	12	0.19	84.00	977.00	1149	20230518	-33.07	746	20231030	3.08	1071	-28.20	20240131	750	2.53	20240320	1149	-33.07	20230518	746	3.08	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
128	20240408	100229	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	768	-4	5	-0.52	81929097	106464	44.37	770	779	763	1003	541	772	769.55	0.00	0	2692	814	793	779	758	744	786	751	326	231	500	540	1	1	65123786	500	9.14	0.79	12	0.16	84.00	977.00	1149	20230518	-33.16	746	20231030	2.95	1071	-28.29	20240131	750	2.40	20240320	1149	-33.16	20230518	746	2.95	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
129	20240408	090232	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	771	-1	5	-0.13	18183155	23593	9.83	770	779	770	1003	541	772	770.70	0.00	0	12306	814	793	779	758	744	786	751	326	231	500	540	1	1	65123786	502	9.18	0.79	12	0.04	84.00	977.00	1149	20230518	-32.90	746	20231030	3.35	1071	-28.01	20240131	750	2.80	20240320	1149	-32.90	20230518	746	3.35	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
130	20240405	160231	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	772	-13	5	-1.66	185825429	239946	153.24	784	800	765	1020	550	785	774.45	0.00	0	-20059	793	789	786	782	779	791	784	326	235	500	540	1	1	65123786	503	9.19	0.79	12	0.37	84.00	977.00	1149	20230518	-32.81	746	20231030	3.49	1071	-27.92	20240131	750	2.93	20240320	1149	-32.81	20230518	746	3.49	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
131	20240405	150230	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	773	-12	5	-1.53	183021053	236313	150.92	784	800	765	1020	550	785	774.49	0.00	0	-18656	793	789	786	782	779	791	784	326	235	500	540	1	1	65123786	503	9.20	0.79	12	0.36	84.00	977.00	1149	20230518	-32.72	746	20231030	3.62	1071	-27.82	20240131	750	3.07	20240320	1149	-32.72	20230518	746	3.62	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
132	20240405	140231	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	772	-13	5	-1.66	172798651	223059	142.45	784	800	765	1020	550	785	774.68	0.00	0	-15275	793	789	786	782	779	791	784	326	235	500	540	1	1	65123786	503	9.19	0.79	12	0.34	84.00	977.00	1149	20230518	-32.81	746	20231030	3.49	1071	-27.92	20240131	750	2.93	20240320	1149	-32.81	20230518	746	3.49	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
133	20240405	130229	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	775	-10	5	-1.27	127987634	164946	105.34	784	800	765	1020	550	785	775.94	0.00	0	-14523	793	789	786	782	779	791	784	326	235	500	540	1	1	65123786	505	9.23	0.79	12	0.25	84.00	977.00	1149	20230518	-32.55	746	20231030	3.89	1071	-27.64	20240131	750	3.33	20240320	1149	-32.55	20230518	746	3.89	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
134	20240405	120230	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	775	-10	5	-1.27	117460797	151355	96.66	784	800	765	1020	550	785	776.06	0.00	0	-9216	793	789	786	782	779	791	784	326	235	500	540	1	1	65123786	505	9.23	0.79	12	0.23	84.00	977.00	1149	20230518	-32.55	746	20231030	3.89	1071	-27.64	20240131	750	3.33	20240320	1149	-32.55	20230518	746	3.89	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
135	20240405	110231	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	781	-4	5	-0.51	95194065	122654	78.33	784	800	765	1020	550	785	776.12	0.00	0	-5142	793	789	786	782	779	791	784	326	235	500	540	1	1	65123786	509	9.30	0.80	12	0.19	84.00	977.00	1149	20230518	-32.03	746	20231030	4.69	1071	-27.08	20240131	750	4.13	20240320	1149	-32.03	20230518	746	4.69	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
136	20240405	100217	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	780	-5	5	-0.64	62761914	81087	51.78	784	784	765	1020	550	785	774.01	0.00	0	414	793	789	786	782	779	791	784	326	235	500	540	1	1	65123786	508	9.29	0.80	12	0.12	84.00	977.00	1149	20230518	-32.11	746	20231030	4.56	1071	-27.17	20240131	750	4.00	20240320	1149	-32.11	20230518	746	4.56	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
137	20240405	090229	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	766	-19	5	-2.42	12601893	16238	10.37	784	784	765	1020	550	785	776.07	0.00	0	1166	793	789	786	782	779	791	784	326	235	500	540	1	1	65123786	499	9.12	0.78	12	0.02	84.00	977.00	1149	20230518	-33.33	746	20231030	2.68	1071	-28.48	20240131	750	2.13	20240320	1149	-33.33	20230518	746	2.68	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
138	20240404	160228	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	785	2	2	0.26	122588759	156188	74.67	784	790	783	1017	549	783	784.91	0.00	0	543	806	794	779	767	752	800	773	326	234	500	540	1	1	65123786	511	9.35	0.80	12	0.24	84.00	977.00	1149	20230518	-31.68	746	20231030	5.23	1071	-26.70	20240131	750	4.67	20240320	1149	-31.68	20230518	746	5.23	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
139	20240404	150228	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	784	1	2	0.13	116812532	148824	71.15	784	790	783	1017	549	783	784.94	0.00	0	1204	806	794	779	767	752	800	773	326	234	500	540	1	1	65123786	511	9.33	0.80	12	0.23	84.00	977.00	1149	20230518	-31.77	746	20231030	5.09	1071	-26.80	20240131	750	4.53	20240320	1149	-31.77	20230518	746	5.09	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
140	20240404	140228	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	786	3	2	0.38	95309631	121408	58.04	784	790	783	1017	549	783	785.08	0.00	0	1204	806	794	779	767	752	800	773	326	234	500	540	1	1	65123786	512	9.36	0.80	12	0.19	84.00	977.00	1149	20230518	-31.59	746	20231030	5.36	1071	-26.61	20240131	750	4.80	20240320	1149	-31.59	20230518	746	5.36	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
141	20240404	130227	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	785	2	2	0.26	92536628	117879	56.35	784	790	783	1017	549	783	785.06	0.00	0	1849	806	794	779	767	752	800	773	326	234	500	540	1	1	65123786	511	9.35	0.80	12	0.18	84.00	977.00	1149	20230518	-31.68	746	20231030	5.23	1071	-26.70	20240131	750	4.67	20240320	1149	-31.68	20230518	746	5.23	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
142	20240404	120227	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	785	2	2	0.26	80568160	102613	49.05	784	790	783	1017	549	783	785.22	0.00	0	3783	806	794	779	767	752	800	773	326	234	500	540	1	1	65123786	511	9.35	0.80	12	0.16	84.00	977.00	1149	20230518	-31.68	746	20231030	5.23	1071	-26.70	20240131	750	4.67	20240320	1149	-31.68	20230518	746	5.23	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
143	20240404	110228	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	787	4	2	0.51	72484376	92303	44.13	784	790	783	1017	549	783	785.35	0.00	0	1676	806	794	779	767	752	800	773	326	234	500	540	1	1	65123786	513	9.37	0.81	12	0.14	84.00	977.00	1149	20230518	-31.51	746	20231030	5.50	1071	-26.52	20240131	750	4.93	20240320	1149	-31.51	20230518	746	5.50	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
144	20240404	100227	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	785	2	2	0.26	47365057	60248	28.80	784	790	783	1017	549	783	786.31	0.00	0	1080	806	794	779	767	752	800	773	326	234	500	540	1	1	65123786	511	9.35	0.80	12	0.09	84.00	977.00	1149	20230518	-31.68	746	20231030	5.23	1071	-26.70	20240131	750	4.67	20240320	1149	-31.68	20230518	746	5.23	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
145	20240404	090228	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	790	7	2	0.89	8045861	10267	4.91	784	790	783	1017	549	783	783.89	0.00	0	1326	806	794	779	767	752	800	773	326	234	500	540	1	1	65123786	514	9.40	0.81	12	0.02	84.00	977.00	1149	20230518	-31.24	746	20231030	5.90	1071	-26.24	20240131	750	5.33	20240320	1149	-31.24	20230518	746	5.90	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
146	20240403	160229	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	783	0	3	0.00	160137885	206712	26.54	768	791	764	1017	549	783	774.69	0.00	0	638	819	801	791	773	763	796	768	326	234	500	540	1	1	65123786	510	9.32	0.80	12	0.32	84.00	977.00	1149	20230518	-31.85	746	20231030	4.96	1071	-26.89	20240131	750	4.40	20240320	1149	-31.85	20230518	746	4.96	20231030	0.15	N	010280	500	325 억		0	N	N	0	N	00	N
147	20240403	150227	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	786	3	2	0.38	157437732	203263	26.10	768	791	764	1017	549	783	774.55	0.00	0	943	819	801	791	773	763	796	768	326	234	500	540	1	1	65123786	512	9.36	0.80	12	0.31	84.00	977.00	1149	20230518	-31.59	746	20231030	5.36	1071	-26.61	20240131	750	4.80	20240320	1149	-31.59	20230518	746	5.36	20231030	0.15	N	010280	500	325 억		0	N	N	0	N	00	N
148	20240403	140226	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	778	-5	5	-0.64	138067398	178548	22.93	768	784	764	1017	549	783	773.28	0.00	0	5113	819	801	791	773	763	796	768	326	234	500	540	1	1	65123786	507	9.26	0.80	12	0.27	84.00	977.00	1149	20230518	-32.29	746	20231030	4.29	1071	-27.36	20240131	750	3.73	20240320	1149	-32.29	20230518	746	4.29	20231030	0.15	N	010280	500	325 억		0	N	N	0	N	00	N
149	20240403	130225	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	777	-6	5	-0.77	124709906	161424	20.73	768	784	764	1017	549	783	772.56	0.00	0	7796	819	801	791	773	763	796	768	326	234	500	540	1	1	65123786	506	9.25	0.80	12	0.25	84.00	977.00	1149	20230518	-32.38	746	20231030	4.16	1071	-27.45	20240131	750	3.60	20240320	1149	-32.38	20230518	746	4.16	20231030	0.15	N	010280	500	325 억		0	N	N	0	N	00	N
150	20240403	120227	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	783	0	3	0.00	115552883	149683	19.22	768	783	764	1017	549	783	771.98	0.00	0	7697	819	801	791	773	763	796	768	326	234	500	540	1	1	65123786	510	9.32	0.80	12	0.23	84.00	977.00	1149	20230518	-31.85	746	20231030	4.96	1071	-26.89	20240131	750	4.40	20240320	1149	-31.85	20230518	746	4.96	20231030	0.15	N	010280	500	325 억		0	N	N	0	N	00	N
151	20240403	110227	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	771	-12	5	-1.53	90959896	118021	15.16	768	780	764	1017	549	783	770.71	0.00	0	478	819	801	791	773	763	796	768	326	234	500	540	1	1	65123786	502	9.18	0.79	12	0.18	84.00	977.00	1149	20230518	-32.90	746	20231030	3.35	1071	-28.01	20240131	750	2.80	20240320	1149	-32.90	20230518	746	3.35	20231030	0.15	N	010280	500	325 억		0	N	N	0	N	00	N
152	20240403	100226	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	773	-10	5	-1.28	73132412	94984	12.20	768	780	764	1017	549	783	769.94	0.00	0	-1020	819	801	791	773	763	796	768	326	234	500	540	1	1	65123786	503	9.20	0.79	12	0.15	84.00	977.00	1149	20230518	-32.72	746	20231030	3.62	1071	-27.82	20240131	750	3.07	20240320	1149	-32.72	20230518	746	3.62	20231030	0.15	N	010280	500	325 억		0	N	N	0	N	00	N
153	20240403	090226	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	764	-19	5	-2.43	33052284	43025	5.52	768	780	764	1017	549	783	768.21	0.00	0	-5719	819	801	791	773	763	796	768	326	234	500	540	1	1	65123786	498	9.10	0.78	12	0.07	84.00	977.00	1149	20230518	-33.51	746	20231030	2.41	1071	-28.66	20240131	750	1.87	20240320	1149	-33.51	20230518	746	2.41	20231030	0.15	N	010280	500	325 억		0	N	N	0	N	00	N
154	20240402	160221	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	783	-26	5	-3.21	615884264	778470	205.73	809	809	781	1051	567	809	791.14	0.00	0	-75196	831	820	813	802	795	825	807	326	242	500	560	1	1	65123786	510	9.32	0.80	12	1.20	84.00	977.00	1149	20230518	-31.85	746	20231030	4.96	1071	-26.89	20240131	750	4.40	20240320	1149	-31.85	20230518	746	4.96	20231030	0.15	N	010280	500	325 억		0	N	N	0	N	00	N
155	20240402	150226	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	786	-23	5	-2.84	607818453	768181	203.01	809	809	781	1051	567	809	791.24	0.00	0	-70268	831	820	813	802	795	825	807	326	242	500	560	1	1	65123786	512	9.36	0.80	12	1.18	84.00	977.00	1149	20230518	-31.59	746	20231030	5.36	1071	-26.61	20240131	750	4.80	20240320	1149	-31.59	20230518	746	5.36	20231030	0.15	N	010280	500	325 억		0	N	N	0	N	00	N
156	20240402	140227	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	788	-21	5	-2.60	542463853	684896	181.00	809	809	784	1051	567	809	792.03	0.00	0	-59542	831	820	813	802	795	825	807	326	242	500	560	1	1	65123786	513	9.38	0.81	12	1.05	84.00	977.00	1149	20230518	-31.42	746	20231030	5.63	1071	-26.42	20240131	750	5.07	20240320	1149	-31.42	20230518	746	5.63	20231030	0.15	N	010280	500	325 억		0	N	N	0	N	00	N
157	20240402	130224	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	792	-17	5	-2.10	522402636	659429	174.27	809	809	784	1051	567	809	792.20	0.00	0	-47857	831	820	813	802	795	825	807	326	242	500	560	1	1	65123786	516	9.43	0.81	12	1.01	84.00	977.00	1149	20230518	-31.07	746	20231030	6.17	1071	-26.05	20240131	750	5.60	20240320	1149	-31.07	20230518	746	6.17	20231030	0.15	N	010280	500	325 억		0	N	N	0	N	00	N
158	20240402	120224	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	789	-20	5	-2.47	447104686	563938	149.03	809	809	784	1051	567	809	792.82	0.00	0	-30605	831	820	813	802	795	825	807	326	242	500	560	1	1	65123786	514	9.39	0.81	12	0.87	84.00	977.00	1149	20230518	-31.33	746	20231030	5.76	1071	-26.33	20240131	750	5.20	20240320	1149	-31.33	20230518	746	5.76	20231030	0.15	N	010280	500	325 억		0	N	N	0	N	00	N
159	20240402	110224	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	796	-13	5	-1.61	266321956	334951	88.52	809	809	791	1051	567	809	795.10	0.00	0	-18845	831	820	813	802	795	825	807	326	242	500	560	1	1	65123786	518	9.48	0.81	12	0.51	84.00	977.00	1149	20230518	-30.72	746	20231030	6.70	1071	-25.68	20240131	750	6.13	20240320	1149	-30.72	20230518	746	6.70	20231030	0.15	N	010280	500	325 억		0	N	N	0	N	00	N
160	20240402	100225	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	797	-12	5	-1.48	161025776	202253	53.45	809	809	791	1051	567	809	796.15	0.00	0	20836	831	820	813	802	795	825	807	326	242	500	560	1	1	65123786	519	9.49	0.82	12	0.31	84.00	977.00	1149	20230518	-30.64	746	20231030	6.84	1071	-25.58	20240131	750	6.27	20240320	1149	-30.64	20230518	746	6.84	20231030	0.15	N	010280	500	325 억		0	N	N	0	N	00	N
161	20240402	090223	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	804	-5	5	-0.62	30338668	37707	9.96	809	809	800	1051	567	809	804.57	0.00	0	-1397	831	820	813	802	795	825	807	326	242	500	560	1	1	65123786	524	9.57	0.82	12	0.06	84.00	977.00	1149	20230518	-30.03	746	20231030	7.77	1071	-24.93	20240131	750	7.20	20240320	1149	-30.03	20230518	746	7.77	20231030	0.15	N	010280	500	325 억		0	N	N	0	N	00	N
162	20240401	160223	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	809	3	2	0.37	307465493	378231	190.98	806	824	806	1047	565	806	813.03	0.00	0	97884	854	830	816	792	778	842	804	326	241	500	560	1	1	65123786	527	9.63	0.83	12	0.58	84.00	977.00	1149	20230518	-29.59	746	20231030	8.45	1071	-24.46	20240131	750	7.87	20240320	1149	-29.59	20230518	746	8.45	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
163	20240401	150224	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	813	7	2	0.87	254762873	313022	158.06	806	824	806	1047	565	806	814.06	0.00	0	91688	854	830	816	792	778	842	804	326	241	500	560	1	1	65123786	529	9.68	0.83	12	0.48	84.00	977.00	1149	20230518	-29.24	746	20231030	8.98	1071	-24.09	20240131	750	8.40	20240320	1149	-29.24	20230518	746	8.98	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
164	20240401	140223	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	811	5	2	0.62	244627774	300514	151.74	806	824	806	1047	565	806	814.22	0.00	0	88190	854	830	816	792	778	842	804	326	241	500	560	1	1	65123786	528	9.65	0.83	12	0.46	84.00	977.00	1149	20230518	-29.42	746	20231030	8.71	1071	-24.28	20240131	750	8.13	20240320	1149	-29.42	20230518	746	8.71	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
165	20240401	130223	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	813	7	2	0.87	180648105	221511	111.85	806	824	806	1047	565	806	815.83	0.00	0	85307	854	830	816	792	778	842	804	326	241	500	560	1	1	65123786	529	9.68	0.83	12	0.34	84.00	977.00	1149	20230518	-29.24	746	20231030	8.98	1071	-24.09	20240131	750	8.40	20240320	1149	-29.24	20230518	746	8.98	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
166	20240401	120225	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	820	14	2	1.74	152653793	187177	94.51	806	824	806	1047	565	806	815.92	0.00	0	78541	854	830	816	792	778	842	804	326	241	500	560	1	1	65123786	534	9.76	0.84	12	0.29	84.00	977.00	1149	20230518	-28.63	746	20231030	9.92	1071	-23.44	20240131	750	9.33	20240320	1149	-28.63	20230518	746	9.92	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
167	20240401	110224	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	818	12	2	1.49	130310213	159922	80.75	806	823	806	1047	565	806	815.23	0.00	0	65073	854	830	816	792	778	842	804	326	241	500	560	1	1	65123786	533	9.74	0.84	12	0.25	84.00	977.00	1149	20230518	-28.81	746	20231030	9.65	1071	-23.62	20240131	750	9.07	20240320	1149	-28.81	20230518	746	9.65	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
168	20240401	100221	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	808	2	2	0.25	62382970	76861	38.81	806	819	806	1047	565	806	812.18	0.00	0	20198	854	830	816	792	778	842	804	326	241	500	560	1	1	65123786	526	9.62	0.83	12	0.12	84.00	977.00	1149	20230518	-29.68	746	20231030	8.31	1071	-24.56	20240131	750	7.73	20240320	1149	-29.68	20230518	746	8.31	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N
169	20240401	090222	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	815	9	2	1.12	16224766	20053	10.13	806	819	806	1047	565	806	810.70	0.00	0	242	854	830	816	792	778	842	804	326	241	500	560	1	1	65123786	531	9.70	0.83	12	0.03	84.00	977.00	1149	20230518	-29.07	746	20231030	9.25	1071	-23.90	20240131	750	8.67	20240320	1149	-29.07	20230518	746	9.25	20231030	0.12	N	010280	500	325 억		0	N	N	0	N	00	N