KissMeData/039980/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	160503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2150	-85	5	-3.80	13875685160	6265255	17.92	2265	2310	2140	2905	1565	2235	2214.82	1.67	0	-265508	2508	2371	2218	2081	1928	2440	2150	358	670	500	1430	5	1	71677257	1541	119.44	1.41	12	8.74	18.00	1530.00	3225	20240319	-33.33	764	20230726	181.41	3225	-33.33	20240319	966	122.57	20240104	3225	-33.33	20240319	764	181.41	20230726	2.73	N	039980	500	358 억		1194701	N	N	0	N	00	N
3	20240430	150506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2165	-70	5	-3.13	13282965100	5989745	17.13	2265	2310	2140	2905	1565	2235	2217.61	1.67	0	-277011	2508	2371	2218	2081	1928	2440	2150	358	670	500	1430	5	1	71677257	1552	120.28	1.42	12	8.36	18.00	1530.00	3225	20240319	-32.87	764	20230726	183.38	3225	-32.87	20240319	966	124.12	20240104	3225	-32.87	20240319	764	183.38	20230726	2.73	N	039980	500	358 억		1194701	N	N	0	N	00	N
4	20240430	140506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2165	-70	5	-3.13	12091171285	5436913	15.55	2265	2310	2160	2905	1565	2235	2223.90	1.67	0	-344200	2508	2371	2218	2081	1928	2440	2150	358	670	500	1430	5	1	71677257	1552	120.28	1.42	12	7.59	18.00	1530.00	3225	20240319	-32.87	764	20230726	183.38	3225	-32.87	20240319	966	124.12	20240104	3225	-32.87	20240319	764	183.38	20230726	2.73	N	039980	500	358 억		1194701	N	N	0	N	00	N
5	20240430	130505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2180	-55	5	-2.46	11214095515	5032861	14.40	2265	2310	2170	2905	1565	2235	2228.17	1.67	0	-309353	2508	2371	2218	2081	1928	2440	2150	358	670	500	1430	5	1	71677257	1563	121.11	1.42	12	7.02	18.00	1530.00	3225	20240319	-32.40	764	20230726	185.34	3225	-32.40	20240319	966	125.67	20240104	3225	-32.40	20240319	764	185.34	20230726	2.73	N	039980	500	358 억		1194701	N	N	0	N	00	N
6	20240430	120506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2180	-55	5	-2.46	10713127485	4803424	13.74	2265	2310	2170	2905	1565	2235	2230.31	1.67	0	-294885	2508	2371	2218	2081	1928	2440	2150	358	670	500	1430	5	1	71677257	1563	121.11	1.42	12	6.70	18.00	1530.00	3225	20240319	-32.40	764	20230726	185.34	3225	-32.40	20240319	966	125.67	20240104	3225	-32.40	20240319	764	185.34	20230726	2.73	N	039980	500	358 억		1194701	N	N	0	N	00	N
7	20240430	110505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2190	-45	5	-2.01	9508229330	4252096	12.16	2265	2310	2180	2905	1565	2235	2236.13	1.67	0	-228843	2508	2371	2218	2081	1928	2440	2150	358	670	500	1430	5	1	71677257	1570	121.67	1.43	12	5.93	18.00	1530.00	3225	20240319	-32.09	764	20230726	186.65	3225	-32.09	20240319	966	126.71	20240104	3225	-32.09	20240319	764	186.65	20230726	2.73	N	039980	500	358 억		1194701	N	N	0	N	00	N
8	20240430	100503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2210	-25	5	-1.12	7932096270	3532735	10.10	2265	2310	2200	2905	1565	2235	2245.32	1.67	0	-279744	2508	2371	2218	2081	1928	2440	2150	358	670	500	1430	5	1	71677257	1584	122.78	1.44	12	4.93	18.00	1530.00	3225	20240319	-31.47	764	20230726	189.27	3225	-31.47	20240319	966	128.78	20240104	3225	-31.47	20240319	764	189.27	20230726	2.73	N	039980	500	358 억		1194701	N	N	0	N	00	N
9	20240430	090512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2250	15	2	0.67	3227040310	1423063	4.07	2265	2310	2240	2905	1565	2235	2267.70	1.67	0	-316817	2508	2371	2218	2081	1928	2440	2150	358	670	500	1430	5	1	71677257	1613	125.00	1.47	12	1.99	18.00	1530.00	3225	20240319	-30.23	764	20230726	194.50	3225	-30.23	20240319	966	132.92	20240104	3225	-30.23	20240319	764	194.50	20230726	2.73	N	039980	500	358 억		1194701	N	N	0	N	00	N
10	20240429	160453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2235	145	2	6.94	74728812325	33334471	261.51	2120	2355	2065	2715	1465	2090	2241.79	1.37	0	285122	2276	2182	2131	2037	1986	2157	2012	358	625	500	1330	5	1	71677257	1602	124.17	1.46	12	46.51	18.00	1530.00	3225	20240319	-30.70	764	20230726	192.54	3225	-30.70	20240319	966	131.37	20240104	3225	-30.70	20240319	764	192.54	20230726	2.22	N	039980	500	358 억		984240	N	N	0	N	00	N
11	20240429	150504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2245	155	2	7.42	73005327060	32564790	255.47	2120	2355	2065	2715	1465	2090	2241.85	1.37	0	263933	2276	2182	2131	2037	1986	2157	2012	358	625	500	1330	5	1	71677257	1609	124.72	1.47	12	45.43	18.00	1530.00	3225	20240319	-30.39	764	20230726	193.85	3225	-30.39	20240319	966	132.40	20240104	3225	-30.39	20240319	764	193.85	20230726	2.22	N	039980	500	358 억		984240	N	N	0	N	00	N
12	20240429	140448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2230	140	2	6.70	68348457570	30475407	239.08	2120	2355	2065	2715	1465	2090	2242.74	1.37	0	42856	2276	2182	2131	2037	1986	2157	2012	358	625	500	1330	5	1	71677257	1598	123.89	1.46	12	42.52	18.00	1530.00	3225	20240319	-30.85	764	20230726	191.88	3225	-30.85	20240319	966	130.85	20240104	3225	-30.85	20240319	764	191.88	20230726	2.22	N	039980	500	358 억		984240	N	N	0	N	00	N
13	20240429	130504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2260	170	2	8.13	59471533035	26528197	208.11	2120	2355	2065	2715	1465	2090	2241.82	1.37	0	-146249	2276	2182	2131	2037	1986	2157	2012	358	625	500	1330	5	1	71677257	1620	125.56	1.48	12	37.01	18.00	1530.00	3225	20240319	-29.92	764	20230726	195.81	3225	-29.92	20240319	966	133.95	20240104	3225	-29.92	20240319	764	195.81	20230726	2.22	N	039980	500	358 억		984240	N	N	0	N	00	N
14	20240429	120503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2185	95	2	4.55	25911130265	11857817	93.02	2120	2255	2065	2715	1465	2090	2185.15	1.37	0	-276320	2276	2182	2131	2037	1986	2157	2012	358	625	500	1330	5	1	71677257	1566	121.39	1.43	12	16.54	18.00	1530.00	3225	20240319	-32.25	764	20230726	185.99	3225	-32.25	20240319	966	126.19	20240104	3225	-32.25	20240319	764	185.99	20230726	2.22	N	039980	500	358 억		984240	N	N	0	N	00	N
15	20240429	110451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2170	80	2	3.83	23045039680	10532890	82.63	2120	2255	2065	2715	1465	2090	2187.91	1.37	0	-435838	2276	2182	2131	2037	1986	2157	2012	358	625	500	1330	5	1	71677257	1555	120.56	1.42	12	14.69	18.00	1530.00	3225	20240319	-32.71	764	20230726	184.03	3225	-32.71	20240319	966	124.64	20240104	3225	-32.71	20240319	764	184.03	20230726	2.22	N	039980	500	358 억		984240	N	N	0	N	00	N
16	20240429	100503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2115	25	2	1.20	3570765910	1700544	13.34	2120	2130	2065	2715	1465	2090	2099.78	1.37	0	24842	2276	2182	2131	2037	1986	2157	2012	358	625	500	1330	5	1	71677257	1516	117.50	1.38	12	2.37	18.00	1530.00	3225	20240319	-34.42	764	20230726	176.83	3225	-34.42	20240319	966	118.94	20240104	3225	-34.42	20240319	764	176.83	20230726	2.22	N	039980	500	358 억		984240	N	N	0	N	00	N
17	20240429	090504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2095	5	2	0.24	864361695	411536	3.23	2120	2125	2070	2715	1465	2090	2100.34	1.37	0	-81143	2276	2182	2131	2037	1986	2157	2012	358	625	500	1330	5	1	71677257	1502	116.39	1.37	12	0.57	18.00	1530.00	3225	20240319	-35.04	764	20230726	174.21	3225	-35.04	20240319	966	116.87	20240104	3225	-35.04	20240319	764	174.21	20230726	2.22	N	039980	500	358 억		984240	N	N	0	N	00	N
18	20240426	160502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2090	-60	5	-2.79	27009187600	12579617	20.92	2140	2225	2080	2795	1505	2150	2147.11	1.37	0	-229865	2536	2343	2127	1934	1718	2439	2030	358	645	500	1370	5	1	71677257	1498	116.11	1.37	12	17.55	18.00	1530.00	3225	20240319	-35.19	764	20230726	173.56	3225	-35.19	20240319	966	116.36	20240104	3225	-35.19	20240319	764	173.56	20230726	2.33	N	039980	500	358 억		984630	N	N	0	N	00	N
19	20240426	150502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2100	-50	5	-2.33	26040601010	12117078	20.15	2140	2225	2080	2795	1505	2150	2149.08	1.37	0	-303677	2536	2343	2127	1934	1718	2439	2030	358	645	500	1370	5	1	71677257	1505	116.67	1.37	12	16.91	18.00	1530.00	3225	20240319	-34.88	764	20230726	174.87	3225	-34.88	20240319	966	117.39	20240104	3225	-34.88	20240319	764	174.87	20230726	2.33	N	039980	500	358 억		984630	N	N	0	N	00	N
20	20240426	140500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2115	-35	5	-1.63	24679212925	11473249	19.08	2140	2225	2080	2795	1505	2150	2151.03	1.37	0	-386033	2536	2343	2127	1934	1718	2439	2030	358	645	500	1370	5	1	71677257	1516	117.50	1.38	12	16.01	18.00	1530.00	3225	20240319	-34.42	764	20230726	176.83	3225	-34.42	20240319	966	118.94	20240104	3225	-34.42	20240319	764	176.83	20230726	2.33	N	039980	500	358 억		984630	N	N	0	N	00	N
21	20240426	130500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2090	-60	5	-2.79	23232745640	10782491	17.93	2140	2225	2090	2795	1505	2150	2154.69	1.37	0	-526525	2536	2343	2127	1934	1718	2439	2030	358	645	500	1370	5	1	71677257	1498	116.11	1.37	12	15.04	18.00	1530.00	3225	20240319	-35.19	764	20230726	173.56	3225	-35.19	20240319	966	116.36	20240104	3225	-35.19	20240319	764	173.56	20230726	2.33	N	039980	500	358 억		984630	N	N	0	N	00	N
22	20240426	120500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2100	-50	5	-2.33	21977560035	10185798	16.94	2140	2225	2095	2795	1505	2150	2157.70	1.37	0	-619712	2536	2343	2127	1934	1718	2439	2030	358	645	500	1370	5	1	71677257	1505	116.67	1.37	12	14.21	18.00	1530.00	3225	20240319	-34.88	764	20230726	174.87	3225	-34.88	20240319	966	117.39	20240104	3225	-34.88	20240319	764	174.87	20230726	2.33	N	039980	500	358 억		984630	N	N	0	N	00	N
23	20240426	110500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2150	0	3	0.00	18604410010	8598015	14.30	2140	2225	2125	2795	1505	2150	2163.87	1.37	0	-660601	2536	2343	2127	1934	1718	2439	2030	358	645	500	1370	5	1	71677257	1541	119.44	1.41	12	12.00	18.00	1530.00	3225	20240319	-33.33	764	20230726	181.41	3225	-33.33	20240319	966	122.57	20240104	3225	-33.33	20240319	764	181.41	20230726	2.33	N	039980	500	358 억		984630	N	N	0	N	00	N
24	20240426	100500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2130	-20	5	-0.93	12533254765	5794210	9.64	2140	2225	2125	2795	1505	2150	2163.16	1.37	0	-645578	2536	2343	2127	1934	1718	2439	2030	358	645	500	1370	5	1	71677257	1527	118.33	1.39	12	8.08	18.00	1530.00	3225	20240319	-33.95	764	20230726	178.80	3225	-33.95	20240319	966	120.50	20240104	3225	-33.95	20240319	764	178.80	20230726	2.33	N	039980	500	358 억		984630	N	N	0	N	00	N
25	20240426	090503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2165	15	2	0.70	1970361270	917656	1.53	2140	2175	2130	2795	1505	2150	2147.03	1.37	0	-67233	2536	2343	2127	1934	1718	2439	2030	358	645	500	1370	5	1	71677257	1552	120.28	1.42	12	1.28	18.00	1530.00	3225	20240319	-32.87	764	20230726	183.38	3225	-32.87	20240319	966	124.12	20240104	3225	-32.87	20240319	764	183.38	20230726	2.33	N	039980	500	358 억		984630	N	N	0	N	00	N
26	20240425	160457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2150	172	2	8.70	129878730003	59627912	107.74	1935	2320	1911	2570	1385	1978	2178.22	1.41	0	204718	2326	2152	1901	1727	1476	2239	1814	358	592	500	1260	5	1	71677257	1541	119.44	1.41	12	83.19	18.00	1530.00	3225	20240319	-33.33	764	20230726	181.41	3225	-33.33	20240319	966	122.57	20240104	3225	-33.33	20240319	764	181.41	20230726	2.26	N	039980	500	358 억		1009753	N	N	0	N	00	N
27	20240425	150502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2115	137	2	6.93	124576461738	57153504	103.27	1935	2320	1911	2570	1385	1978	2179.72	1.41	0	334832	2326	2152	1901	1727	1476	2239	1814	358	592	500	1260	5	1	71677257	1516	117.50	1.38	12	79.74	18.00	1530.00	3225	20240319	-34.42	764	20230726	176.83	3225	-34.42	20240319	966	118.94	20240104	3225	-34.42	20240319	764	176.83	20230726	2.26	N	039980	500	358 억		1009753	N	N	0	N	00	N
28	20240425	140458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2145	167	2	8.44	116961235648	53534522	96.73	1935	2320	1911	2570	1385	1978	2184.83	1.41	0	-50607	2326	2152	1901	1727	1476	2239	1814	358	592	500	1260	5	1	71677257	1537	119.17	1.40	12	74.69	18.00	1530.00	3225	20240319	-33.49	764	20230726	180.76	3225	-33.49	20240319	966	122.05	20240104	3225	-33.49	20240319	764	180.76	20230726	2.26	N	039980	500	358 억		1009753	N	N	0	N	00	N
29	20240425	130500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2260	282	2	14.26	102074673358	46659543	84.30	1935	2320	1911	2570	1385	1978	2187.70	1.41	0	-434580	2326	2152	1901	1727	1476	2239	1814	358	592	500	1260	5	1	71677257	1620	125.56	1.48	12	65.10	18.00	1530.00	3225	20240319	-29.92	764	20230726	195.81	3225	-29.92	20240319	966	133.95	20240104	3225	-29.92	20240319	764	195.81	20230726	2.26	N	039980	500	358 억		1009753	N	N	0	N	00	N
30	20240425	120458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2270	292	2	14.76	74544861023	34504450	62.34	1935	2320	1911	2570	1385	1978	2160.51	1.41	0	-442529	2326	2152	1901	1727	1476	2239	1814	358	592	500	1260	5	1	71677257	1627	126.11	1.48	12	48.14	18.00	1530.00	3225	20240319	-29.61	764	20230726	197.12	3225	-29.61	20240319	966	134.99	20240104	3225	-29.61	20240319	764	197.12	20230726	2.26	N	039980	500	358 억		1009753	N	N	0	N	00	N
31	20240425	110459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1959	-19	5	-0.96	7867410646	4058207	7.33	1935	1970	1911	2570	1385	1978	1938.53	1.41	0	237887	2326	2152	1901	1727	1476	2239	1814	358	592	500	1260	1	1	71677257	1404	108.83	1.28	12	5.66	18.00	1530.00	3225	20240319	-39.26	764	20230726	156.41	3225	-39.26	20240319	966	102.80	20240104	3225	-39.26	20240319	764	156.41	20230726	2.26	N	039980	500	358 억		1009753	N	N	0	N	00	N
32	20240425	100458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1940	-38	5	-1.92	6057782039	3130495	5.66	1935	1967	1911	2570	1385	1978	1934.92	1.41	0	134150	2326	2152	1901	1727	1476	2239	1814	358	592	500	1260	1	1	71677257	1391	107.78	1.27	12	4.37	18.00	1530.00	3225	20240319	-39.84	764	20230726	153.93	3225	-39.84	20240319	966	100.83	20240104	3225	-39.84	20240319	764	153.93	20230726	2.26	N	039980	500	358 억		1009753	N	N	0	N	00	N
33	20240425	090500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1937	-41	5	-2.07	1580391689	815811	1.47	1935	1967	1927	2570	1385	1978	1936.60	1.41	0	110655	2326	2152	1901	1727	1476	2239	1814	358	592	500	1260	1	1	71677257	1388	107.61	1.27	12	1.14	18.00	1530.00	3225	20240319	-39.94	764	20230726	153.53	3225	-39.94	20240319	966	100.52	20240104	3225	-39.94	20240319	764	153.53	20230726	2.26	N	039980	500	358 억		1009753	N	N	0	N	00	N
34	20240424	160457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1978	342	2	20.90	106831950843	54782199	2499.62	1670	2075	1650	2125	1146	1636	1950.11	1.67	0	-167250	1760	1698	1667	1605	1574	1682	1589	358	489	500	1040	1	1	71677257	1418	109.89	1.29	12	76.43	18.00	1530.00	3225	20240319	-38.67	764	20230726	158.90	3225	-38.67	20240319	966	104.76	20240104	3225	-38.67	20240319	764	158.90	20230726	2.26	N	039980	500	358 억		1199596	N	N	0	N	00	N
35	20240424	150457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1979	343	2	20.97	104252572383	53479752	2440.20	1670	2075	1650	2125	1146	1636	1949.38	1.67	0	-128685	1760	1698	1667	1605	1574	1682	1589	358	489	500	1040	1	1	71677257	1418	109.94	1.29	12	74.61	18.00	1530.00	3225	20240319	-38.64	764	20230726	159.03	3225	-38.64	20240319	966	104.87	20240104	3225	-38.64	20240319	764	159.03	20230726	2.26	N	039980	500	358 억		1199596	N	N	0	N	00	N
36	20240424	140456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1999	363	2	22.19	92378289728	47496690	2167.20	1670	2075	1650	2125	1146	1636	1944.94	1.67	0	-29835	1760	1698	1667	1605	1574	1682	1589	358	489	500	1040	1	1	71677257	1433	111.06	1.31	12	66.26	18.00	1530.00	3225	20240319	-38.02	764	20230726	161.65	3225	-38.02	20240319	966	106.94	20240104	3225	-38.02	20240319	764	161.65	20230726	2.26	N	039980	500	358 억		1199596	N	N	0	N	00	N
37	20240424	130502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2015	379	2	23.17	85331307319	43999164	2007.61	1670	2075	1650	2125	1146	1636	1939.38	1.67	0	194587	1760	1698	1667	1605	1574	1682	1589	358	489	500	1040	5	1	71677257	1444	111.94	1.32	12	61.39	18.00	1530.00	3225	20240319	-37.52	764	20230726	163.74	3225	-37.52	20240319	966	108.59	20240104	3225	-37.52	20240319	764	163.74	20230726	2.26	N	039980	500	358 억		1199596	N	N	0	N	00	N
38	20240424	120458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2030	394	2	24.08	77222965111	39963284	1823.46	1670	2075	1650	2125	1146	1636	1932.35	1.67	0	313917	1760	1698	1667	1605	1574	1682	1589	358	489	500	1040	5	1	71677257	1455	112.78	1.33	12	55.75	18.00	1530.00	3225	20240319	-37.05	764	20230726	165.71	3225	-37.05	20240319	966	110.14	20240104	3225	-37.05	20240319	764	165.71	20230726	2.26	N	039980	500	358 억		1199596	N	N	0	N	00	N
39	20240424	110456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1926	290	2	17.73	53308978595	28086511	1281.54	1670	1982	1650	2125	1146	1636	1898.03	1.67	0	-336870	1760	1698	1667	1605	1574	1682	1589	358	489	500	1040	1	1	71677257	1381	107.00	1.26	12	39.18	18.00	1530.00	3225	20240319	-40.28	764	20230726	152.09	3225	-40.28	20240319	966	99.38	20240104	3225	-40.28	20240319	764	152.09	20230726	2.26	N	039980	500	358 억		1199596	N	N	0	N	00	N
40	20240424	100456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1847	211	2	12.90	22951806415	12350034	563.51	1670	1947	1650	2125	1146	1636	1858.44	1.67	0	-246317	1760	1698	1667	1605	1574	1682	1589	358	489	500	1040	1	1	71677257	1324	102.61	1.21	12	17.23	18.00	1530.00	3225	20240319	-42.73	764	20230726	141.75	3225	-42.73	20240319	966	91.20	20240104	3225	-42.73	20240319	764	141.75	20230726	2.26	N	039980	500	358 억		1199596	N	N	0	N	00	N
41	20240424	090457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1683	47	2	2.87	207590296	124308	5.67	1670	1683	1650	2125	1146	1636	1669.97	1.67	0	27002	1760	1698	1667	1605	1574	1682	1589	358	489	500	1040	1	1	71677257	1206	93.50	1.10	12	0.17	18.00	1530.00	3225	20240319	-47.81	764	20230726	120.29	3225	-47.81	20240319	966	74.22	20240104	3225	-47.81	20240319	764	120.29	20230726	2.26	N	039980	500	358 억		1199596	N	N	0	N	00	N
42	20240423	160444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1636	-23	5	-1.39	3636935580	2166310	151.35	1670	1729	1636	2155	1162	1659	1678.99	2.17	0	-338494	1753	1706	1673	1626	1593	1689	1609	358	496	500	1060	1	1	71677257	1173	90.89	1.07	12	3.02	18.00	1530.00	3225	20240319	-49.27	764	20230726	114.14	3225	-49.27	20240319	966	69.36	20240104	3225	-49.27	20240319	764	114.14	20230726	2.45	N	039980	500	358 억		1556555	N	N	0	N	00	N
43	20240423	150456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1644	-15	5	-0.90	3391373043	2016517	140.89	1670	1729	1643	2155	1162	1659	1681.83	2.17	0	-374796	1753	1706	1673	1626	1593	1689	1609	358	496	500	1060	1	1	71677257	1178	91.33	1.07	12	2.81	18.00	1530.00	3225	20240319	-49.02	764	20230726	115.18	3225	-49.02	20240319	966	70.19	20240104	3225	-49.02	20240319	764	115.18	20230726	2.45	N	039980	500	358 억		1556555	N	N	0	N	00	N
44	20240423	140457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1656	-3	5	-0.18	3053896985	1811769	126.58	1670	1729	1655	2155	1162	1659	1685.63	2.17	0	-395977	1753	1706	1673	1626	1593	1689	1609	358	496	500	1060	1	1	71677257	1187	92.00	1.08	12	2.53	18.00	1530.00	3225	20240319	-48.65	764	20230726	116.75	3225	-48.65	20240319	966	71.43	20240104	3225	-48.65	20240319	764	116.75	20230726	2.45	N	039980	500	358 억		1556555	N	N	0	N	00	N
45	20240423	130454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1656	-3	5	-0.18	2906847964	1723121	120.39	1670	1729	1655	2155	1162	1659	1687.01	2.17	0	-372067	1753	1706	1673	1626	1593	1689	1609	358	496	500	1060	1	1	71677257	1187	92.00	1.08	12	2.40	18.00	1530.00	3225	20240319	-48.65	764	20230726	116.75	3225	-48.65	20240319	966	71.43	20240104	3225	-48.65	20240319	764	116.75	20230726	2.45	N	039980	500	358 억		1556555	N	N	0	N	00	N
46	20240423	120454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1664	5	2	0.30	2725263254	1613781	112.75	1670	1729	1655	2155	1162	1659	1688.79	2.17	0	-351101	1753	1706	1673	1626	1593	1689	1609	358	496	500	1060	1	1	71677257	1193	92.44	1.09	12	2.25	18.00	1530.00	3225	20240319	-48.40	764	20230726	117.80	3225	-48.40	20240319	966	72.26	20240104	3225	-48.40	20240319	764	117.80	20230726	2.45	N	039980	500	358 억		1556555	N	N	0	N	00	N
47	20240423	110453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1675	16	2	0.96	2217093626	1308750	91.44	1670	1729	1670	2155	1162	1659	1694.12	2.17	0	-242901	1753	1706	1673	1626	1593	1689	1609	358	496	500	1060	1	1	71677257	1201	93.06	1.09	12	1.83	18.00	1530.00	3225	20240319	-48.06	764	20230726	119.24	3225	-48.06	20240319	966	73.40	20240104	3225	-48.06	20240319	764	119.24	20230726	2.45	N	039980	500	358 억		1556555	N	N	0	N	00	N
48	20240423	100454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1688	29	2	1.75	856714532	507036	35.43	1670	1707	1670	2155	1162	1659	1689.81	2.17	0	40752	1753	1706	1673	1626	1593	1689	1609	358	496	500	1060	1	1	71677257	1210	93.78	1.10	12	0.71	18.00	1530.00	3225	20240319	-47.66	764	20230726	120.94	3225	-47.66	20240319	966	74.74	20240104	3225	-47.66	20240319	764	120.94	20230726	2.45	N	039980	500	358 억		1556555	N	N	0	N	00	N
49	20240423	090455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1679	20	2	1.21	76606151	45731	3.20	1670	1689	1670	2155	1162	1659	1676.10	2.17	0	-1190	1753	1706	1673	1626	1593	1689	1609	358	496	500	1060	1	1	71677257	1203	93.28	1.10	12	0.06	18.00	1530.00	3225	20240319	-47.94	764	20230726	119.76	3225	-47.94	20240319	966	73.81	20240104	3225	-47.94	20240319	764	119.76	20230726	2.45	N	039980	500	358 억		1556555	N	N	0	N	00	N
50	20240422	160454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1659	-29	5	-1.72	2361542369	1409665	55.13	1677	1720	1640	2190	1182	1688	1675.26	2.10	0	52494	1800	1744	1692	1636	1584	1718	1610	358	502	500	1080	1	1	71677257	1189	92.17	1.08	12	1.97	18.00	1530.00	3225	20240319	-48.56	764	20230726	117.15	3225	-48.56	20240319	966	71.74	20240104	3225	-48.56	20240319	764	117.15	20230726	2.48	N	039980	500	358 억		1503151	N	N	0	N	00	N
51	20240422	150453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1652	-36	5	-2.13	2166336653	1291834	50.52	1677	1720	1640	2190	1182	1688	1676.93	2.10	0	31707	1800	1744	1692	1636	1584	1718	1610	358	502	500	1080	1	1	71677257	1184	91.78	1.08	12	1.80	18.00	1530.00	3225	20240319	-48.78	764	20230726	116.23	3225	-48.78	20240319	966	71.01	20240104	3225	-48.78	20240319	764	116.23	20230726	2.48	N	039980	500	358 억		1503151	N	N	0	N	00	N
52	20240422	140453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1660	-28	5	-1.66	1758450906	1044518	40.85	1677	1720	1651	2190	1182	1688	1683.50	2.10	0	24453	1800	1744	1692	1636	1584	1718	1610	358	502	500	1080	1	1	71677257	1190	92.22	1.08	12	1.46	18.00	1530.00	3225	20240319	-48.53	764	20230726	117.28	3225	-48.53	20240319	966	71.84	20240104	3225	-48.53	20240319	764	117.28	20230726	2.48	N	039980	500	358 억		1503151	N	N	0	N	00	N
53	20240422	130452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1655	-33	5	-1.95	1566708222	928870	36.33	1677	1720	1651	2190	1182	1688	1686.68	2.10	0	15966	1800	1744	1692	1636	1584	1718	1610	358	502	500	1080	1	1	71677257	1186	91.94	1.08	12	1.30	18.00	1530.00	3225	20240319	-48.68	764	20230726	116.62	3225	-48.68	20240319	966	71.33	20240104	3225	-48.68	20240319	764	116.62	20230726	2.48	N	039980	500	358 억		1503151	N	N	0	N	00	N
54	20240422	120452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1662	-26	5	-1.54	1455390404	861734	33.70	1677	1720	1651	2190	1182	1688	1688.91	2.10	0	40923	1800	1744	1692	1636	1584	1718	1610	358	502	500	1080	1	1	71677257	1191	92.33	1.09	12	1.20	18.00	1530.00	3225	20240319	-48.47	764	20230726	117.54	3225	-48.47	20240319	966	72.05	20240104	3225	-48.47	20240319	764	117.54	20230726	2.48	N	039980	500	358 억		1503151	N	N	0	N	00	N
55	20240422	110452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1660	-28	5	-1.66	1258866062	743040	29.06	1677	1720	1659	2190	1182	1688	1694.23	2.10	0	30500	1800	1744	1692	1636	1584	1718	1610	358	502	500	1080	1	1	71677257	1190	92.22	1.08	12	1.04	18.00	1530.00	3225	20240319	-48.53	764	20230726	117.28	3225	-48.53	20240319	966	71.84	20240104	3225	-48.53	20240319	764	117.28	20230726	2.48	N	039980	500	358 억		1503151	N	N	0	N	00	N
56	20240422	100453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1689	1	2	0.06	1002832235	590278	23.09	1677	1720	1675	2190	1182	1688	1698.95	2.10	0	89478	1800	1744	1692	1636	1584	1718	1610	358	502	500	1080	1	1	71677257	1211	93.83	1.10	12	0.82	18.00	1530.00	3225	20240319	-47.63	764	20230726	121.07	3225	-47.63	20240319	966	74.84	20240104	3225	-47.63	20240319	764	121.07	20230726	2.48	N	039980	500	358 억		1503151	N	N	0	N	00	N
57	20240422	090452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1690	2	2	0.12	128167571	75813	2.96	1677	1704	1677	2190	1182	1688	1690.65	2.10	0	18959	1800	1744	1692	1636	1584	1718	1610	358	502	500	1080	1	1	71677257	1211	93.89	1.10	12	0.11	18.00	1530.00	3225	20240319	-47.60	764	20230726	121.20	3225	-47.60	20240319	966	74.95	20240104	3225	-47.60	20240319	764	121.20	20230726	2.48	N	039980	500	358 억		1503151	N	N	0	N	00	N
58	20240419	160433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1688	-46	5	-2.65	4250434967	2530779	124.37	1737	1748	1640	2250	1214	1734	1679.45	1.78	0	231586	1827	1780	1756	1709	1685	1768	1697	358	516	500	1100	1	1	71677257	1210	93.78	1.10	12	3.53	18.00	1530.00	3225	20240319	-47.66	764	20230726	120.94	3225	-47.66	20240319	966	74.74	20240104	3225	-47.66	20240319	764	120.94	20230726	2.53	N	039980	500	358 억		1274748	N	N	0	N	00	N
59	20240419	150436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1676	-58	5	-3.34	4063082573	2419320	118.90	1737	1748	1640	2250	1214	1734	1679.41	1.78	0	228625	1827	1780	1756	1709	1685	1768	1697	358	516	500	1100	1	1	71677257	1201	93.11	1.10	12	3.38	18.00	1530.00	3225	20240319	-48.03	764	20230726	119.37	3225	-48.03	20240319	966	73.50	20240104	3225	-48.03	20240319	764	119.37	20230726	2.53	N	039980	500	358 억		1274748	N	N	0	N	00	N
60	20240419	140431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1675	-59	5	-3.40	3697413026	2200908	108.16	1737	1748	1640	2250	1214	1734	1679.92	1.78	0	248773	1827	1780	1756	1709	1685	1768	1697	358	516	500	1100	1	1	71677257	1201	93.06	1.09	12	3.07	18.00	1530.00	3225	20240319	-48.06	764	20230726	119.24	3225	-48.06	20240319	966	73.40	20240104	3225	-48.06	20240319	764	119.24	20230726	2.53	N	039980	500	358 억		1274748	N	N	0	N	00	N
61	20240419	130434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1670	-64	5	-3.69	3273903287	1949440	95.80	1737	1748	1640	2250	1214	1734	1679.38	1.78	0	315888	1827	1780	1756	1709	1685	1768	1697	358	516	500	1100	1	1	71677257	1197	92.78	1.09	12	2.72	18.00	1530.00	3225	20240319	-48.22	764	20230726	118.59	3225	-48.22	20240319	966	72.88	20240104	3225	-48.22	20240319	764	118.59	20230726	2.53	N	039980	500	358 억		1274748	N	N	0	N	00	N
62	20240419	120432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1653	-81	5	-4.67	2946976384	1752877	86.14	1737	1748	1640	2250	1214	1734	1681.19	1.78	0	264457	1827	1780	1756	1709	1685	1768	1697	358	516	500	1100	1	1	71677257	1185	91.83	1.08	12	2.45	18.00	1530.00	3225	20240319	-48.74	764	20230726	116.36	3225	-48.74	20240319	966	71.12	20240104	3225	-48.74	20240319	764	116.36	20230726	2.53	N	039980	500	358 억		1274748	N	N	0	N	00	N
63	20240419	110436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1655	-79	5	-4.56	2323136808	1374275	67.54	1737	1748	1650	2250	1214	1734	1690.41	1.78	0	148102	1827	1780	1756	1709	1685	1768	1697	358	516	500	1100	1	1	71677257	1186	91.94	1.08	12	1.92	18.00	1530.00	3225	20240319	-48.68	764	20230726	116.62	3225	-48.68	20240319	966	71.33	20240104	3225	-48.68	20240319	764	116.62	20230726	2.53	N	039980	500	358 억		1274748	N	N	0	N	00	N
64	20240419	100434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1702	-32	5	-1.85	1315065438	771106	37.90	1737	1748	1686	2250	1214	1734	1705.39	1.78	0	132941	1827	1780	1756	1709	1685	1768	1697	358	516	500	1100	1	1	71677257	1220	94.56	1.11	12	1.08	18.00	1530.00	3225	20240319	-47.22	764	20230726	122.77	3225	-47.22	20240319	966	76.19	20240104	3225	-47.22	20240319	764	122.77	20230726	2.53	N	039980	500	358 억		1274748	N	N	0	N	00	N
65	20240419	090431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1730	-4	5	-0.23	134667368	77586	3.81	1737	1748	1726	2250	1214	1734	1735.74	1.78	0	-14604	1827	1780	1756	1709	1685	1768	1697	358	516	500	1100	1	1	71677257	1240	96.11	1.13	12	0.11	18.00	1530.00	3225	20240319	-46.36	764	20230726	126.44	3225	-46.36	20240319	966	79.09	20240104	3225	-46.36	20240319	764	126.44	20230726	2.53	N	039980	500	358 억		1274748	N	N	0	N	00	N
66	20240418	160430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1734	-28	5	-1.59	3523251879	1996582	84.89	1761	1803	1732	2290	1234	1762	1764.73	1.89	0	-68911	1874	1818	1790	1734	1706	1804	1720	358	528	500	1120	1	1	71677257	1243	96.33	1.13	12	2.79	18.00	1530.00	3225	20240319	-46.23	764	20230726	126.96	3225	-46.23	20240319	966	79.50	20240104	3225	-46.23	20240319	764	126.96	20230726	2.55	N	039980	500	358 억		1352278	N	N	0	N	00	N
67	20240418	150431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1740	-22	5	-1.25	3182771597	1800421	76.55	1761	1803	1733	2290	1234	1762	1767.79	1.89	0	-82969	1874	1818	1790	1734	1706	1804	1720	358	528	500	1120	1	1	71677257	1247	96.67	1.14	12	2.51	18.00	1530.00	3225	20240319	-46.05	764	20230726	127.75	3225	-46.05	20240319	966	80.12	20240104	3225	-46.05	20240319	764	127.75	20230726	2.55	N	039980	500	358 억		1352278	N	N	0	N	00	N
68	20240418	140433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1752	-10	5	-0.57	2444634303	1376992	58.54	1761	1803	1750	2290	1234	1762	1775.34	1.89	0	-151794	1874	1818	1790	1734	1706	1804	1720	358	528	500	1120	1	1	71677257	1256	97.33	1.15	12	1.92	18.00	1530.00	3225	20240319	-45.67	764	20230726	129.32	3225	-45.67	20240319	966	81.37	20240104	3225	-45.67	20240319	764	129.32	20230726	2.55	N	039980	500	358 억		1352278	N	N	0	N	00	N
69	20240418	130432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1762	0	3	0.00	2171595717	1221395	51.93	1761	1803	1750	2290	1234	1762	1777.96	1.89	0	-103588	1874	1818	1790	1734	1706	1804	1720	358	528	500	1120	1	1	71677257	1263	97.89	1.15	12	1.70	18.00	1530.00	3225	20240319	-45.36	764	20230726	130.63	3225	-45.36	20240319	966	82.40	20240104	3225	-45.36	20240319	764	130.63	20230726	2.55	N	039980	500	358 억		1352278	N	N	0	N	00	N
70	20240418	120431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1763	1	2	0.06	1938359328	1089237	46.31	1761	1803	1750	2290	1234	1762	1779.56	1.89	0	-55003	1874	1818	1790	1734	1706	1804	1720	358	528	500	1120	1	1	71677257	1264	97.94	1.15	12	1.52	18.00	1530.00	3225	20240319	-45.33	764	20230726	130.76	3225	-45.33	20240319	966	82.51	20240104	3225	-45.33	20240319	764	130.76	20230726	2.55	N	039980	500	358 억		1352278	N	N	0	N	00	N
71	20240418	110431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1783	21	2	1.19	1457675574	817768	34.77	1761	1803	1750	2290	1234	1762	1782.51	1.89	0	-27763	1874	1818	1790	1734	1706	1804	1720	358	528	500	1120	1	1	71677257	1278	99.06	1.17	12	1.14	18.00	1530.00	3225	20240319	-44.71	764	20230726	133.38	3225	-44.71	20240319	966	84.58	20240104	3225	-44.71	20240319	764	133.38	20230726	2.55	N	039980	500	358 억		1352278	N	N	0	N	00	N
72	20240418	100432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1789	27	2	1.53	996748976	559826	23.80	1761	1803	1750	2290	1234	1762	1780.46	1.89	0	35644	1874	1818	1790	1734	1706	1804	1720	358	528	500	1120	1	1	71677257	1282	99.39	1.17	12	0.78	18.00	1530.00	3225	20240319	-44.53	764	20230726	134.16	3225	-44.53	20240319	966	85.20	20240104	3225	-44.53	20240319	764	134.16	20230726	2.55	N	039980	500	358 억		1352278	N	N	0	N	00	N
73	20240418	090431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1756	-6	5	-0.34	240054429	136461	5.80	1761	1780	1750	2290	1234	1762	1759.14	1.89	0	-43607	1874	1818	1790	1734	1706	1804	1720	358	528	500	1120	1	1	71677257	1259	97.56	1.15	12	0.19	18.00	1530.00	3225	20240319	-45.55	764	20230726	129.84	3225	-45.55	20240319	966	81.78	20240104	3225	-45.55	20240319	764	129.84	20230726	2.55	N	039980	500	358 억		1352278	N	N	0	N	00	N
74	20240417	160426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1762	-67	5	-3.66	4141493325	2312489	120.88	1833	1846	1762	2375	1281	1829	1790.95	2.08	0	-127888	1961	1894	1852	1785	1743	1874	1765	358	546	500	1170	1	1	71677257	1263	97.89	1.15	12	3.23	18.00	1530.00	3225	20240319	-45.36	764	20230726	130.63	3225	-45.36	20240319	966	82.40	20240104	3225	-45.36	20240319	764	130.63	20230726	2.51	N	039980	500	358 억		1492002	N	N	0	N	00	N
75	20240417	150435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1772	-57	5	-3.12	3652669114	2035722	106.41	1833	1846	1769	2375	1281	1829	1794.27	2.08	0	-135050	1961	1894	1852	1785	1743	1874	1765	358	546	500	1170	1	1	71677257	1270	98.44	1.16	12	2.84	18.00	1530.00	3225	20240319	-45.05	764	20230726	131.94	3225	-45.05	20240319	966	83.44	20240104	3225	-45.05	20240319	764	131.94	20230726	2.51	N	039980	500	358 억		1492002	N	N	0	N	00	N
76	20240417	140430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1778	-51	5	-2.79	3185395042	1772047	92.63	1833	1846	1769	2375	1281	1829	1797.56	2.08	0	-165555	1961	1894	1852	1785	1743	1874	1765	358	546	500	1170	1	1	71677257	1274	98.78	1.16	12	2.47	18.00	1530.00	3225	20240319	-44.87	764	20230726	132.72	3225	-44.87	20240319	966	84.06	20240104	3225	-44.87	20240319	764	132.72	20230726	2.51	N	039980	500	358 억		1492002	N	N	0	N	00	N
77	20240417	130433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1773	-56	5	-3.06	3028042203	1683379	88.00	1833	1846	1769	2375	1281	1829	1798.77	2.08	0	-163298	1961	1894	1852	1785	1743	1874	1765	358	546	500	1170	1	1	71677257	1271	98.50	1.16	12	2.35	18.00	1530.00	3225	20240319	-45.02	764	20230726	132.07	3225	-45.02	20240319	966	83.54	20240104	3225	-45.02	20240319	764	132.07	20230726	2.51	N	039980	500	358 억		1492002	N	N	0	N	00	N
78	20240417	120433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1781	-48	5	-2.62	2647407412	1468670	76.77	1833	1846	1772	2375	1281	1829	1802.57	2.08	0	-154432	1961	1894	1852	1785	1743	1874	1765	358	546	500	1170	1	1	71677257	1277	98.94	1.16	12	2.05	18.00	1530.00	3225	20240319	-44.78	764	20230726	133.12	3225	-44.78	20240319	966	84.37	20240104	3225	-44.78	20240319	764	133.12	20230726	2.51	N	039980	500	358 억		1492002	N	N	0	N	00	N
79	20240417	110435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1792	-37	5	-2.02	2049732407	1133064	59.23	1833	1846	1780	2375	1281	1829	1809.00	2.08	0	-43442	1961	1894	1852	1785	1743	1874	1765	358	546	500	1170	1	1	71677257	1284	99.56	1.17	12	1.58	18.00	1530.00	3225	20240319	-44.43	764	20230726	134.55	3225	-44.43	20240319	966	85.51	20240104	3225	-44.43	20240319	764	134.55	20230726	2.51	N	039980	500	358 억		1492002	N	N	0	N	00	N
80	20240417	100430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1830	1	2	0.05	828692396	452673	23.66	1833	1846	1816	2375	1281	1829	1830.67	2.08	0	-83340	1961	1894	1852	1785	1743	1874	1765	358	546	500	1170	1	1	71677257	1312	101.67	1.20	12	0.63	18.00	1530.00	3225	20240319	-43.26	764	20230726	139.53	3225	-43.26	20240319	966	89.44	20240104	3225	-43.26	20240319	764	139.53	20230726	2.51	N	039980	500	358 억		1492002	N	N	0	N	00	N
81	20240417	090429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1829	0	3	0.00	78727634	42900	2.24	1833	1846	1828	2375	1281	1829	1835.31	2.08	0	-4952	1961	1894	1852	1785	1743	1874	1765	358	546	500	1170	1	1	71677257	1311	101.61	1.20	12	0.06	18.00	1530.00	3225	20240319	-43.29	764	20230726	139.40	3225	-43.29	20240319	966	89.34	20240104	3225	-43.29	20240319	764	139.40	20230726	2.51	N	039980	500	358 억		1492002	N	N	0	N	00	N
82	20240416	160433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1829	-101	5	-5.23	3468776850	1877645	51.71	1857	1919	1810	2505	1351	1930	1847.42	1.54	0	390763	2024	1976	1909	1861	1794	1943	1828	358	575	500	1230	1	1	71677257	1311	101.61	1.20	12	2.62	18.00	1530.00	3225	20240319	-43.29	764	20230726	139.40	3225	-43.29	20240319	966	89.34	20240104	3225	-43.29	20240319	764	139.40	20230726	2.55	N	039980	500	358 억		1106381	N	N	0	N	00	N
83	20240416	150429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1819	-111	5	-5.75	3168314363	1712740	47.17	1857	1919	1810	2505	1351	1930	1849.82	1.54	0	341789	2024	1976	1909	1861	1794	1943	1828	358	575	500	1230	1	1	71677257	1304	101.06	1.19	12	2.39	18.00	1530.00	3225	20240319	-43.60	764	20230726	138.09	3225	-43.60	20240319	966	88.30	20240104	3225	-43.60	20240319	764	138.09	20230726	2.55	N	039980	500	358 억		1106381	N	N	0	N	00	N
84	20240416	140429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1827	-103	5	-5.34	2516780054	1354693	37.31	1857	1919	1823	2505	1351	1930	1857.79	1.54	0	184448	2024	1976	1909	1861	1794	1943	1828	358	575	500	1230	1	1	71677257	1310	101.50	1.19	12	1.89	18.00	1530.00	3225	20240319	-43.35	764	20230726	139.14	3225	-43.35	20240319	966	89.13	20240104	3225	-43.35	20240319	764	139.14	20230726	2.55	N	039980	500	358 억		1106381	N	N	0	N	00	N
85	20240416	130431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1844	-86	5	-4.46	2111532373	1133403	31.21	1857	1919	1830	2505	1351	1930	1862.96	1.54	0	161539	2024	1976	1909	1861	1794	1943	1828	358	575	500	1230	1	1	71677257	1322	102.44	1.21	12	1.58	18.00	1530.00	3225	20240319	-42.82	764	20230726	141.36	3225	-42.82	20240319	966	90.89	20240104	3225	-42.82	20240319	764	141.36	20230726	2.55	N	039980	500	358 억		1106381	N	N	0	N	00	N
86	20240416	120433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1850	-80	5	-4.15	1881833365	1008553	27.78	1857	1919	1834	2505	1351	1930	1865.83	1.54	0	139994	2024	1976	1909	1861	1794	1943	1828	358	575	500	1230	1	1	71677257	1326	102.78	1.21	12	1.41	18.00	1530.00	3225	20240319	-42.64	764	20230726	142.15	3225	-42.64	20240319	966	91.51	20240104	3225	-42.64	20240319	764	142.15	20230726	2.55	N	039980	500	358 억		1106381	N	N	0	N	00	N
87	20240416	110431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1850	-80	5	-4.15	1552890182	829966	22.86	1857	1919	1843	2505	1351	1930	1870.98	1.54	0	109917	2024	1976	1909	1861	1794	1943	1828	358	575	500	1230	1	1	71677257	1326	102.78	1.21	12	1.16	18.00	1530.00	3225	20240319	-42.64	764	20230726	142.15	3225	-42.64	20240319	966	91.51	20240104	3225	-42.64	20240319	764	142.15	20230726	2.55	N	039980	500	358 억		1106381	N	N	0	N	00	N
88	20240416	100425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1883	-47	5	-2.44	963555461	512979	14.13	1857	1919	1857	2505	1351	1930	1878.29	1.54	0	58885	2024	1976	1909	1861	1794	1943	1828	358	575	500	1230	1	1	71677257	1350	104.61	1.23	12	0.72	18.00	1530.00	3225	20240319	-41.61	764	20230726	146.47	3225	-41.61	20240319	966	94.93	20240104	3225	-41.61	20240319	764	146.47	20230726	2.55	N	039980	500	358 억		1106381	N	N	0	N	00	N
89	20240416	090425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1898	-32	5	-1.66	195941331	104084	2.87	1857	1919	1857	2505	1351	1930	1882.23	1.54	0	25021	2024	1976	1909	1861	1794	1943	1828	358	575	500	1230	1	1	71677257	1360	105.44	1.24	12	0.15	18.00	1530.00	3225	20240319	-41.15	764	20230726	148.43	3225	-41.15	20240319	966	96.48	20240104	3225	-41.15	20240319	764	148.43	20230726	2.55	N	039980	500	358 억		1106381	N	N	0	N	00	N
90	20240415	160424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1930	-62	5	-3.11	6766636856	3575956	25.41	1939	1957	1842	2585	1395	1992	1892.18	1.08	0	318974	2230	2111	2001	1882	1772	2170	1941	358	593	500	1270	1	1	71677257	1383	107.22	1.26	12	4.99	18.00	1530.00	3225	20240319	-40.16	764	20230726	152.62	3225	-40.16	20240319	966	99.79	20240104	3225	-40.16	20240319	764	152.62	20230726	2.59	N	039980	500	358 억		771913	N	N	0	N	00	N
91	20240415	150429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1929	-63	5	-3.16	6441702631	3407532	24.22	1939	1957	1842	2585	1395	1992	1890.42	1.08	0	266931	2230	2111	2001	1882	1772	2170	1941	358	593	500	1270	1	1	71677257	1383	107.17	1.26	12	4.75	18.00	1530.00	3225	20240319	-40.19	764	20230726	152.49	3225	-40.19	20240319	966	99.69	20240104	3225	-40.19	20240319	764	152.49	20230726	2.59	N	039980	500	358 억		771913	N	N	0	N	00	N
92	20240415	140423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1926	-66	5	-3.31	5959897139	3157551	22.44	1939	1957	1842	2585	1395	1992	1887.49	1.08	0	132095	2230	2111	2001	1882	1772	2170	1941	358	593	500	1270	1	1	71677257	1381	107.00	1.26	12	4.41	18.00	1530.00	3225	20240319	-40.28	764	20230726	152.09	3225	-40.28	20240319	966	99.38	20240104	3225	-40.28	20240319	764	152.09	20230726	2.59	N	039980	500	358 억		771913	N	N	0	N	00	N
93	20240415	130421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1890	-102	5	-5.12	4600362450	2450124	17.41	1939	1940	1842	2585	1395	1992	1877.58	1.08	0	-2135	2230	2111	2001	1882	1772	2170	1941	358	593	500	1270	1	1	71677257	1355	105.00	1.24	12	3.42	18.00	1530.00	3225	20240319	-41.40	764	20230726	147.38	3225	-41.40	20240319	966	95.65	20240104	3225	-41.40	20240319	764	147.38	20230726	2.59	N	039980	500	358 억		771913	N	N	0	N	00	N
94	20240415	120426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1868	-124	5	-6.22	4233214422	2253680	16.02	1939	1940	1842	2585	1395	1992	1878.34	1.08	0	-78306	2230	2111	2001	1882	1772	2170	1941	358	593	500	1270	1	1	71677257	1339	103.78	1.22	12	3.14	18.00	1530.00	3225	20240319	-42.08	764	20230726	144.50	3225	-42.08	20240319	966	93.37	20240104	3225	-42.08	20240319	764	144.50	20230726	2.59	N	039980	500	358 억		771913	N	N	0	N	00	N
95	20240415	110426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1850	-142	5	-7.13	3625977042	1928140	13.70	1939	1940	1842	2585	1395	1992	1880.53	1.08	0	-43956	2230	2111	2001	1882	1772	2170	1941	358	593	500	1270	1	1	71677257	1326	102.78	1.21	12	2.69	18.00	1530.00	3225	20240319	-42.64	764	20230726	142.15	3225	-42.64	20240319	966	91.51	20240104	3225	-42.64	20240319	764	142.15	20230726	2.59	N	039980	500	358 억		771913	N	N	0	N	00	N
96	20240415	100425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1867	-125	5	-6.28	2628066599	1389622	9.88	1939	1940	1859	2585	1395	1992	1891.18	1.08	0	-3425	2230	2111	2001	1882	1772	2170	1941	358	593	500	1270	1	1	71677257	1338	103.72	1.22	12	1.94	18.00	1530.00	3225	20240319	-42.11	764	20230726	144.37	3225	-42.11	20240319	966	93.27	20240104	3225	-42.11	20240319	764	144.37	20230726	2.59	N	039980	500	358 억		771913	N	N	0	N	00	N
97	20240415	090426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1903	-89	5	-4.47	711437682	371166	2.64	1939	1940	1890	2585	1395	1992	1916.68	1.08	0	19592	2230	2111	2001	1882	1772	2170	1941	358	593	500	1270	1	1	71677257	1364	105.72	1.24	12	0.52	18.00	1530.00	3225	20240319	-40.99	764	20230726	149.08	3225	-40.99	20240319	966	97.00	20240104	3225	-40.99	20240319	764	149.08	20230726	2.59	N	039980	500	358 억		771913	N	N	0	N	00	N
98	20240412	160424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1992	76	2	3.97	28268443985	13891470	988.61	1935	2120	1891	2490	1342	1916	2035.16	2.51	0	-1027242	1964	1939	1920	1895	1876	1930	1886	358	574	500	1220	1	1	71677257	1428	110.67	1.30	12	19.38	18.00	1530.00	3225	20240319	-38.23	764	20230726	160.73	3225	-38.23	20240319	966	106.21	20240104	3225	-38.23	20240319	764	160.73	20230726	2.64	N	039980	500	358 억		1798482	N	N	0	N	00	N
99	20240412	150424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1986	70	2	3.65	26609703764	13058451	929.33	1935	2120	1891	2490	1342	1916	2037.74	2.51	0	-948259	1964	1939	1920	1895	1876	1930	1886	358	574	500	1220	1	1	71677257	1424	110.33	1.30	12	18.22	18.00	1530.00	3225	20240319	-38.42	764	20230726	159.95	3225	-38.42	20240319	966	105.59	20240104	3225	-38.42	20240319	764	159.95	20230726	2.64	N	039980	500	358 억		1798482	N	N	0	N	00	N
100	20240412	140424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1992	76	2	3.97	5605081463	2874090	204.54	1935	2020	1891	2490	1342	1916	1950.21	2.51	0	-320885	1964	1939	1920	1895	1876	1930	1886	358	574	500	1220	1	1	71677257	1428	110.67	1.30	12	4.01	18.00	1530.00	3225	20240319	-38.23	764	20230726	160.73	3225	-38.23	20240319	966	106.21	20240104	3225	-38.23	20240319	764	160.73	20230726	2.64	N	039980	500	358 억		1798482	N	N	0	N	00	N
101	20240412	130421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1916	0	3	0.00	2665013019	1377028	98.00	1935	1972	1902	2490	1342	1916	1935.34	2.51	0	-149230	1964	1939	1920	1895	1876	1930	1886	358	574	500	1220	1	1	71677257	1373	106.44	1.25	12	1.92	18.00	1530.00	3225	20240319	-40.59	764	20230726	150.79	3225	-40.59	20240319	966	98.34	20240104	3225	-40.59	20240319	764	150.79	20230726	2.64	N	039980	500	358 억		1798482	N	N	0	N	00	N
102	20240412	120424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1919	3	2	0.16	2317740600	1195674	85.09	1935	1972	1902	2490	1342	1916	1938.44	2.51	0	-126863	1964	1939	1920	1895	1876	1930	1886	358	574	500	1220	1	1	71677257	1375	106.61	1.25	12	1.67	18.00	1530.00	3225	20240319	-40.50	764	20230726	151.18	3225	-40.50	20240319	966	98.65	20240104	3225	-40.50	20240319	764	151.18	20230726	2.64	N	039980	500	358 억		1798482	N	N	0	N	00	N
103	20240412	110420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1963	47	2	2.45	1844327684	950988	67.68	1935	1972	1902	2490	1342	1916	1939.38	2.51	0	-14743	1964	1939	1920	1895	1876	1930	1886	358	574	500	1220	1	1	71677257	1407	109.06	1.28	12	1.33	18.00	1530.00	3225	20240319	-39.13	764	20230726	156.94	3225	-39.13	20240319	966	103.21	20240104	3225	-39.13	20240319	764	156.94	20230726	2.64	N	039980	500	358 억		1798482	N	N	0	N	00	N
104	20240412	100422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1968	52	2	2.71	1435553136	741760	52.79	1935	1972	1902	2490	1342	1916	1935.33	2.51	0	2777	1964	1939	1920	1895	1876	1930	1886	358	574	500	1220	1	1	71677257	1411	109.33	1.29	12	1.03	18.00	1530.00	3225	20240319	-38.98	764	20230726	157.59	3225	-38.98	20240319	966	103.73	20240104	3225	-38.98	20240319	764	157.59	20230726	2.64	N	039980	500	358 억		1798482	N	N	0	N	00	N
105	20240412	090421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1934	18	2	0.94	155026680	80209	5.71	1935	1944	1923	2490	1342	1916	1932.78	2.51	0	-4824	1964	1939	1920	1895	1876	1930	1886	358	574	500	1220	1	1	71677257	1386	107.44	1.26	12	0.11	18.00	1530.00	3225	20240319	-40.03	764	20230726	153.14	3225	-40.03	20240319	966	100.21	20240104	3225	-40.03	20240319	764	153.14	20230726	2.64	N	039980	500	358 억		1798482	N	N	0	N	00	N
106	20240411	160418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1916	-42	5	-2.15	2643637399	1378741	64.83	1940	1945	1901	2545	1371	1958	1917.38	2.44	0	46584	2089	2023	1979	1913	1869	2001	1891	358	587	500	1250	1	1	71677257	1373	106.44	1.25	12	1.92	18.00	1530.00	3225	20240319	-40.59	764	20230726	150.79	3225	-40.59	20240319	966	98.34	20240104	3225	-40.59	20240319	764	150.79	20230726	2.68	N	039980	500	358 억		1749738	N	N	0	N	00	N
107	20240411	150425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1917	-41	5	-2.09	2392316495	1247392	58.65	1940	1945	1901	2545	1371	1958	1917.80	2.44	0	27451	2089	2023	1979	1913	1869	2001	1891	358	587	500	1250	1	1	71677257	1374	106.50	1.25	12	1.74	18.00	1530.00	3225	20240319	-40.56	764	20230726	150.92	3225	-40.56	20240319	966	98.45	20240104	3225	-40.56	20240319	764	150.92	20230726	2.68	N	039980	500	358 억		1749738	N	N	0	N	00	N
108	20240411	140423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1912	-46	5	-2.35	2072945470	1080295	50.80	1940	1945	1901	2545	1371	1958	1918.81	2.44	0	-14535	2089	2023	1979	1913	1869	2001	1891	358	587	500	1250	1	1	71677257	1370	106.22	1.25	12	1.51	18.00	1530.00	3225	20240319	-40.71	764	20230726	150.26	3225	-40.71	20240319	966	97.93	20240104	3225	-40.71	20240319	764	150.26	20230726	2.68	N	039980	500	358 억		1749738	N	N	0	N	00	N
109	20240411	130416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1912	-46	5	-2.35	1913192872	996724	46.87	1940	1945	1901	2545	1371	1958	1919.42	2.44	0	-19542	2089	2023	1979	1913	1869	2001	1891	358	587	500	1250	1	1	71677257	1370	106.22	1.25	12	1.39	18.00	1530.00	3225	20240319	-40.71	764	20230726	150.26	3225	-40.71	20240319	966	97.93	20240104	3225	-40.71	20240319	764	150.26	20230726	2.68	N	039980	500	358 억		1749738	N	N	0	N	00	N
110	20240411	120421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1926	-32	5	-1.63	1532146681	797600	37.50	1940	1945	1901	2545	1371	1958	1920.87	2.44	0	-24944	2089	2023	1979	1913	1869	2001	1891	358	587	500	1250	1	1	71677257	1381	107.00	1.26	12	1.11	18.00	1530.00	3225	20240319	-40.28	764	20230726	152.09	3225	-40.28	20240319	966	99.38	20240104	3225	-40.28	20240319	764	152.09	20230726	2.68	N	039980	500	358 억		1749738	N	N	0	N	00	N
111	20240411	110418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1923	-35	5	-1.79	1330445153	692655	32.57	1940	1945	1901	2545	1371	1958	1920.70	2.44	0	-14322	2089	2023	1979	1913	1869	2001	1891	358	587	500	1250	1	1	71677257	1378	106.83	1.26	12	0.97	18.00	1530.00	3225	20240319	-40.37	764	20230726	151.70	3225	-40.37	20240319	966	99.07	20240104	3225	-40.37	20240319	764	151.70	20230726	2.68	N	039980	500	358 억		1749738	N	N	0	N	00	N
112	20240411	100422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1925	-33	5	-1.69	1002525517	522186	24.55	1940	1945	1901	2545	1371	1958	1919.74	2.44	0	33326	2089	2023	1979	1913	1869	2001	1891	358	587	500	1250	1	1	71677257	1380	106.94	1.26	12	0.73	18.00	1530.00	3225	20240319	-40.31	764	20230726	151.96	3225	-40.31	20240319	966	99.28	20240104	3225	-40.31	20240319	764	151.96	20230726	2.68	N	039980	500	358 억		1749738	N	N	0	N	00	N
113	20240411	090420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1913	-45	5	-2.30	163133571	84458	3.97	1940	1945	1911	2545	1371	1958	1931.01	2.44	0	-30258	2089	2023	1979	1913	1869	2001	1891	358	587	500	1250	1	1	71677257	1371	106.28	1.25	12	0.12	18.00	1530.00	3225	20240319	-40.68	764	20230726	150.39	3225	-40.68	20240319	966	98.03	20240104	3225	-40.68	20240319	764	150.39	20230726	2.68	N	039980	500	358 억		1749738	N	N	0	N	00	N
114	20240409	160414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1958	-15	5	-0.76	4139620177	2095285	112.44	1972	2045	1935	2560	1382	1973	1975.70	2.51	0	-52229	2083	2028	2000	1945	1917	2014	1931	358	587	500	1260	1	1	71677257	1403	108.78	1.28	12	2.92	18.00	1530.00	3225	20240319	-39.29	764	20230726	156.28	3225	-39.29	20240319	966	102.69	20240104	3225	-39.29	20240319	764	156.28	20230726	2.71	N	039980	500	358 억		1801972	N	N	0	N	00	N
115	20240409	150416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1942	-31	5	-1.57	3838331543	1940519	104.14	1972	2045	1935	2560	1382	1973	1978.00	2.51	0	-82869	2083	2028	2000	1945	1917	2014	1931	358	587	500	1260	1	1	71677257	1392	107.89	1.27	12	2.71	18.00	1530.00	3225	20240319	-39.78	764	20230726	154.19	3225	-39.78	20240319	966	101.04	20240104	3225	-39.78	20240319	764	154.19	20230726	2.71	N	039980	500	358 억		1801972	N	N	0	N	00	N
116	20240409	140419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1942	-31	5	-1.57	3503335361	1767893	94.87	1972	2045	1935	2560	1382	1973	1981.66	2.51	0	-120122	2083	2028	2000	1945	1917	2014	1931	358	587	500	1260	1	1	71677257	1392	107.89	1.27	12	2.47	18.00	1530.00	3225	20240319	-39.78	764	20230726	154.19	3225	-39.78	20240319	966	101.04	20240104	3225	-39.78	20240319	764	154.19	20230726	2.71	N	039980	500	358 억		1801972	N	N	0	N	00	N
117	20240409	130415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1947	-26	5	-1.32	3293369171	1659833	89.07	1972	2045	1939	2560	1382	1973	1984.17	2.51	0	-102688	2083	2028	2000	1945	1917	2014	1931	358	587	500	1260	1	1	71677257	1396	108.17	1.27	12	2.32	18.00	1530.00	3225	20240319	-39.63	764	20230726	154.84	3225	-39.63	20240319	966	101.55	20240104	3225	-39.63	20240319	764	154.84	20230726	2.71	N	039980	500	358 억		1801972	N	N	0	N	00	N
118	20240409	120418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1951	-22	5	-1.12	2989055855	1503332	80.68	1972	2045	1943	2560	1382	1973	1988.31	2.51	0	-126485	2083	2028	2000	1945	1917	2014	1931	358	587	500	1260	1	1	71677257	1398	108.39	1.28	12	2.10	18.00	1530.00	3225	20240319	-39.50	764	20230726	155.37	3225	-39.50	20240319	966	101.97	20240104	3225	-39.50	20240319	764	155.37	20230726	2.71	N	039980	500	358 억		1801972	N	N	0	N	00	N
119	20240409	110415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1948	-25	5	-1.27	2612708028	1310435	70.32	1972	2045	1947	2560	1382	1973	1993.81	2.51	0	-135436	2083	2028	2000	1945	1917	2014	1931	358	587	500	1260	1	1	71677257	1396	108.22	1.27	12	1.83	18.00	1530.00	3225	20240319	-39.60	764	20230726	154.97	3225	-39.60	20240319	966	101.66	20240104	3225	-39.60	20240319	764	154.97	20230726	2.71	N	039980	500	358 억		1801972	N	N	0	N	00	N
120	20240409	100413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2025	52	2	2.64	1492556494	743277	39.89	1972	2045	1972	2560	1382	1973	2008.19	2.51	0	-96946	2083	2028	2000	1945	1917	2014	1931	358	587	500	1260	5	1	71677257	1451	112.50	1.32	12	1.04	18.00	1530.00	3225	20240319	-37.21	764	20230726	165.05	3225	-37.21	20240319	966	109.63	20240104	3225	-37.21	20240319	764	165.05	20230726	2.71	N	039980	500	358 억		1801972	N	N	0	N	00	N
121	20240409	090420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1982	9	2	0.46	104307310	52745	2.83	1972	1992	1972	2560	1382	1973	1977.80	2.51	0	-1422	2083	2028	2000	1945	1917	2014	1931	358	587	500	1260	1	1	71677257	1421	110.11	1.30	12	0.07	18.00	1530.00	3225	20240319	-38.54	764	20230726	159.42	3225	-38.54	20240319	966	105.18	20240104	3225	-38.54	20240319	764	159.42	20230726	2.71	N	039980	500	358 억		1801972	N	N	0	N	00	N
122	20240408	160410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1973	-57	5	-2.81	3619814561	1817765	79.76	2050	2055	1972	2635	1425	2030	1991.43	2.40	0	62408	2091	2060	2029	1998	1967	2076	2014	358	605	500	1290	1	1	71677257	1414	109.61	1.29	12	2.54	18.00	1530.00	3225	20240319	-38.82	764	20230726	158.25	3225	-38.82	20240319	966	104.24	20240104	3225	-38.82	20240319	764	158.25	20230726	2.74	N	039980	500	358 억		1723769	N	N	0	N	00	N
123	20240408	150416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1978	-52	5	-2.56	3307283269	1659461	72.81	2050	2055	1972	2635	1425	2030	1992.99	2.40	0	64092	2091	2060	2029	1998	1967	2076	2014	358	605	500	1290	1	1	71677257	1418	109.89	1.29	12	2.32	18.00	1530.00	3225	20240319	-38.67	764	20230726	158.90	3225	-38.67	20240319	966	104.76	20240104	3225	-38.67	20240319	764	158.90	20230726	2.74	N	039980	500	358 억		1723769	N	N	0	N	00	N
124	20240408	140417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1975	-55	5	-2.71	2815442029	1411132	61.91	2050	2055	1972	2635	1425	2030	1995.16	2.40	0	5599	2091	2060	2029	1998	1967	2076	2014	358	605	500	1290	1	1	71677257	1416	109.72	1.29	12	1.97	18.00	1530.00	3225	20240319	-38.76	764	20230726	158.51	3225	-38.76	20240319	966	104.45	20240104	3225	-38.76	20240319	764	158.51	20230726	2.74	N	039980	500	358 억		1723769	N	N	0	N	00	N
125	20240408	130414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1978	-52	5	-2.56	2607636629	1306087	57.31	2050	2055	1972	2635	1425	2030	1996.52	2.40	0	14713	2091	2060	2029	1998	1967	2076	2014	358	605	500	1290	1	1	71677257	1418	109.89	1.29	12	1.82	18.00	1530.00	3225	20240319	-38.67	764	20230726	158.90	3225	-38.67	20240319	966	104.76	20240104	3225	-38.67	20240319	764	158.90	20230726	2.74	N	039980	500	358 억		1723769	N	N	0	N	00	N
126	20240408	120416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1980	-50	5	-2.46	2274578134	1137481	49.91	2050	2055	1975	2635	1425	2030	1999.66	2.40	0	-45232	2091	2060	2029	1998	1967	2076	2014	358	605	500	1290	1	1	71677257	1419	110.00	1.29	12	1.59	18.00	1530.00	3225	20240319	-38.60	764	20230726	159.16	3225	-38.60	20240319	966	104.97	20240104	3225	-38.60	20240319	764	159.16	20230726	2.74	N	039980	500	358 억		1723769	N	N	0	N	00	N
127	20240408	110417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1991	-39	5	-1.92	1773575699	884900	38.83	2050	2055	1985	2635	1425	2030	2004.27	2.40	0	-48028	2091	2060	2029	1998	1967	2076	2014	358	605	500	1290	1	1	71677257	1427	110.61	1.30	12	1.23	18.00	1530.00	3225	20240319	-38.26	764	20230726	160.60	3225	-38.26	20240319	966	106.11	20240104	3225	-38.26	20240319	764	160.60	20230726	2.74	N	039980	500	358 억		1723769	N	N	0	N	00	N
128	20240408	100413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2005	-25	5	-1.23	1282901459	638512	28.02	2050	2055	1989	2635	1425	2030	2009.20	2.40	0	-16364	2091	2060	2029	1998	1967	2076	2014	358	605	500	1290	5	1	71677257	1437	111.39	1.31	12	0.89	18.00	1530.00	3225	20240319	-37.83	764	20230726	162.43	3225	-37.83	20240319	966	107.56	20240104	3225	-37.83	20240319	764	162.43	20230726	2.74	N	039980	500	358 억		1723769	N	N	0	N	00	N
129	20240408	090416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2020	-10	5	-0.49	336791550	165354	7.25	2050	2055	2010	2635	1425	2030	2036.79	2.40	0	-92129	2091	2060	2029	1998	1967	2076	2014	358	605	500	1290	5	1	71677257	1448	112.22	1.32	12	0.23	18.00	1530.00	3225	20240319	-37.36	764	20230726	164.40	3225	-37.36	20240319	966	109.11	20240104	3225	-37.36	20240319	764	164.40	20230726	2.74	N	039980	500	358 억		1723769	N	N	0	N	00	N
130	20240405	160416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2030	-45	5	-2.17	4539913680	2242505	106.54	2025	2060	1998	2695	1455	2075	2024.39	2.18	0	162344	2151	2112	2076	2037	2001	2095	2020	358	620	500	1320	5	1	71677257	1455	112.78	1.33	12	3.13	18.00	1530.00	3225	20240319	-37.05	764	20230726	165.71	3225	-37.05	20240319	966	110.14	20240104	3225	-37.05	20240319	764	165.71	20230726	2.78	N	039980	500	358 억		1562634	N	N	0	N	00	N
131	20240405	150413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2025	-50	5	-2.41	4289615500	2118935	100.67	2025	2060	1998	2695	1455	2075	2024.33	2.18	0	164230	2151	2112	2076	2037	2001	2095	2020	358	620	500	1320	5	1	71677257	1451	112.50	1.32	12	2.96	18.00	1530.00	3225	20240319	-37.21	764	20230726	165.05	3225	-37.21	20240319	966	109.63	20240104	3225	-37.21	20240319	764	165.05	20230726	2.78	N	039980	500	358 억		1562634	N	N	0	N	00	N
132	20240405	140412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2040	-35	5	-1.69	3841649655	1898435	90.19	2025	2060	1998	2695	1455	2075	2023.49	2.18	0	190313	2151	2112	2076	2037	2001	2095	2020	358	620	500	1320	5	1	71677257	1462	113.33	1.33	12	2.65	18.00	1530.00	3225	20240319	-36.74	764	20230726	167.02	3225	-36.74	20240319	966	111.18	20240104	3225	-36.74	20240319	764	167.02	20230726	2.78	N	039980	500	358 억		1562634	N	N	0	N	00	N
133	20240405	130412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2015	-60	5	-2.89	3211823660	1587635	75.43	2025	2060	1998	2695	1455	2075	2022.91	2.18	0	128846	2151	2112	2076	2037	2001	2095	2020	358	620	500	1320	5	1	71677257	1444	111.94	1.32	12	2.21	18.00	1530.00	3225	20240319	-37.52	764	20230726	163.74	3225	-37.52	20240319	966	108.59	20240104	3225	-37.52	20240319	764	163.74	20230726	2.78	N	039980	500	358 억		1562634	N	N	0	N	00	N
134	20240405	120412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2010	-65	5	-3.13	2856691085	1410777	67.03	2025	2060	1998	2695	1455	2075	2024.78	2.18	0	74911	2151	2112	2076	2037	2001	2095	2020	358	620	500	1320	5	1	71677257	1441	111.67	1.31	12	1.97	18.00	1530.00	3225	20240319	-37.67	764	20230726	163.09	3225	-37.67	20240319	966	108.07	20240104	3225	-37.67	20240319	764	163.09	20230726	2.78	N	039980	500	358 억		1562634	N	N	0	N	00	N
135	20240405	110415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2020	-55	5	-2.65	2526410330	1246379	59.22	2025	2060	1998	2695	1455	2075	2026.86	2.18	0	51312	2151	2112	2076	2037	2001	2095	2020	358	620	500	1320	5	1	71677257	1448	112.22	1.32	12	1.74	18.00	1530.00	3225	20240319	-37.36	764	20230726	164.40	3225	-37.36	20240319	966	109.11	20240104	3225	-37.36	20240319	764	164.40	20230726	2.78	N	039980	500	358 억		1562634	N	N	0	N	00	N
136	20240405	100344	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2040	-35	5	-1.69	1216743710	595982	28.32	2025	2060	2025	2695	1455	2075	2041.37	2.18	0	136873	2151	2112	2076	2037	2001	2095	2020	358	620	500	1320	5	1	71677257	1462	113.33	1.33	12	0.83	18.00	1530.00	3225	20240319	-36.74	764	20230726	167.02	3225	-36.74	20240319	966	111.18	20240104	3225	-36.74	20240319	764	167.02	20230726	2.78	N	039980	500	358 억		1562634	N	N	0	N	00	N
137	20240405	090410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2045	-30	5	-1.45	353915165	173530	8.24	2025	2055	2025	2695	1455	2075	2038.75	2.18	0	93800	2151	2112	2076	2037	2001	2095	2020	358	620	500	1320	5	1	71677257	1466	113.61	1.34	12	0.24	18.00	1530.00	3225	20240319	-36.59	764	20230726	167.67	3225	-36.59	20240319	966	111.70	20240104	3225	-36.59	20240319	764	167.67	20230726	2.78	N	039980	500	358 억		1562634	N	N	0	N	00	N
138	20240404	160409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2075	-15	5	-0.72	4093040290	1978230	85.39	2090	2115	2040	2715	1465	2090	2068.95	2.18	0	-940	2190	2140	2105	2055	2020	2122	2037	358	625	500	1330	5	1	71677257	1487	115.28	1.36	12	2.76	18.00	1530.00	3225	20240319	-35.66	764	20230726	171.60	3225	-35.66	20240319	966	114.80	20240104	3225	-35.66	20240319	764	171.60	20230726	2.75	N	039980	500	358 억		1563430	N	N	0	N	00	N
139	20240404	150408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2070	-20	5	-0.96	3856698370	1864157	80.46	2090	2115	2040	2715	1465	2090	2068.79	2.18	0	19053	2190	2140	2105	2055	2020	2122	2037	358	625	500	1330	5	1	71677257	1484	115.00	1.35	12	2.60	18.00	1530.00	3225	20240319	-35.81	764	20230726	170.94	3225	-35.81	20240319	966	114.29	20240104	3225	-35.81	20240319	764	170.94	20230726	2.75	N	039980	500	358 억		1563430	N	N	0	N	00	N
140	20240404	140409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2075	-15	5	-0.72	3485610450	1684088	72.69	2090	2115	2040	2715	1465	2090	2069.65	2.18	0	35480	2190	2140	2105	2055	2020	2122	2037	358	625	500	1330	5	1	71677257	1487	115.28	1.36	12	2.35	18.00	1530.00	3225	20240319	-35.66	764	20230726	171.60	3225	-35.66	20240319	966	114.80	20240104	3225	-35.66	20240319	764	171.60	20230726	2.75	N	039980	500	358 억		1563430	N	N	0	N	00	N
141	20240404	130406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2050	-40	5	-1.91	2980612270	1438327	62.08	2090	2115	2045	2715	1465	2090	2072.19	2.18	0	-58687	2190	2140	2105	2055	2020	2122	2037	358	625	500	1330	5	1	71677257	1469	113.89	1.34	12	2.01	18.00	1530.00	3225	20240319	-36.43	764	20230726	168.32	3225	-36.43	20240319	966	112.22	20240104	3225	-36.43	20240319	764	168.32	20230726	2.75	N	039980	500	358 억		1563430	N	N	0	N	00	N
142	20240404	120407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2060	-30	5	-1.44	2593626345	1249851	53.95	2090	2115	2055	2715	1465	2090	2075.07	2.18	0	-83692	2190	2140	2105	2055	2020	2122	2037	358	625	500	1330	5	1	71677257	1477	114.44	1.35	12	1.74	18.00	1530.00	3225	20240319	-36.12	764	20230726	169.63	3225	-36.12	20240319	966	113.25	20240104	3225	-36.12	20240319	764	169.63	20230726	2.75	N	039980	500	358 억		1563430	N	N	0	N	00	N
143	20240404	110407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2065	-25	5	-1.20	2140258865	1029810	44.45	2090	2115	2055	2715	1465	2090	2078.23	2.18	0	-102964	2190	2140	2105	2055	2020	2122	2037	358	625	500	1330	5	1	71677257	1480	114.72	1.35	12	1.44	18.00	1530.00	3225	20240319	-35.97	764	20230726	170.29	3225	-35.97	20240319	966	113.77	20240104	3225	-35.97	20240319	764	170.29	20230726	2.75	N	039980	500	358 억		1563430	N	N	0	N	00	N
144	20240404	100407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2070	-20	5	-0.96	1574910825	756125	32.64	2090	2115	2060	2715	1465	2090	2082.81	2.18	0	-81620	2190	2140	2105	2055	2020	2122	2037	358	625	500	1330	5	1	71677257	1484	115.00	1.35	12	1.05	18.00	1530.00	3225	20240319	-35.81	764	20230726	170.94	3225	-35.81	20240319	966	114.29	20240104	3225	-35.81	20240319	764	170.94	20230726	2.75	N	039980	500	358 억		1563430	N	N	0	N	00	N
145	20240404	090408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2080	-10	5	-0.48	272296585	130145	5.62	2090	2115	2080	2715	1465	2090	2092.38	2.18	0	-21686	2190	2140	2105	2055	2020	2122	2037	358	625	500	1330	5	1	71677257	1491	115.56	1.36	12	0.18	18.00	1530.00	3225	20240319	-35.50	764	20230726	172.25	3225	-35.50	20240319	966	115.32	20240104	3225	-35.50	20240319	764	172.25	20230726	2.75	N	039980	500	358 억		1563430	N	N	0	N	00	N
146	20240403	160408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2090	-95	5	-4.35	4760706985	2268265	91.12	2130	2155	2070	2840	1530	2185	2098.79	1.47	0	512946	2321	2252	2186	2117	2051	2220	2085	358	655	500	1390	5	1	71677257	1498	116.11	1.37	12	3.16	18.00	1530.00	3225	20240319	-35.19	764	20230726	173.56	3225	-35.19	20240319	966	116.36	20240104	3225	-35.19	20240319	764	173.56	20230726	2.71	N	039980	500	358 억		1050627	N	N	0	N	00	N
147	20240403	150405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2085	-100	5	-4.58	4217131335	2007144	80.63	2130	2155	2070	2840	1530	2185	2100.99	1.47	0	423517	2321	2252	2186	2117	2051	2220	2085	358	655	500	1390	5	1	71677257	1494	115.83	1.36	12	2.80	18.00	1530.00	3225	20240319	-35.35	764	20230726	172.91	3225	-35.35	20240319	966	115.84	20240104	3225	-35.35	20240319	764	172.91	20230726	2.71	N	039980	500	358 억		1050627	N	N	0	N	00	N
148	20240403	140404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2095	-90	5	-4.12	3551439565	1687251	67.78	2130	2155	2080	2840	1530	2185	2104.78	1.47	0	395680	2321	2252	2186	2117	2051	2220	2085	358	655	500	1390	5	1	71677257	1502	116.39	1.37	12	2.35	18.00	1530.00	3225	20240319	-35.04	764	20230726	174.21	3225	-35.04	20240319	966	116.87	20240104	3225	-35.04	20240319	764	174.21	20230726	2.71	N	039980	500	358 억		1050627	N	N	0	N	00	N
149	20240403	130404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2100	-85	5	-3.89	3171767090	1506193	60.51	2130	2155	2080	2840	1530	2185	2105.72	1.47	0	412093	2321	2252	2186	2117	2051	2220	2085	358	655	500	1390	5	1	71677257	1505	116.67	1.37	12	2.10	18.00	1530.00	3225	20240319	-34.88	764	20230726	174.87	3225	-34.88	20240319	966	117.39	20240104	3225	-34.88	20240319	764	174.87	20230726	2.71	N	039980	500	358 억		1050627	N	N	0	N	00	N
150	20240403	120406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2100	-85	5	-3.89	2468306020	1171267	47.05	2130	2155	2080	2840	1530	2185	2107.26	1.47	0	337311	2321	2252	2186	2117	2051	2220	2085	358	655	500	1390	5	1	71677257	1505	116.67	1.37	12	1.63	18.00	1530.00	3225	20240319	-34.88	764	20230726	174.87	3225	-34.88	20240319	966	117.39	20240104	3225	-34.88	20240319	764	174.87	20230726	2.71	N	039980	500	358 억		1050627	N	N	0	N	00	N
151	20240403	110405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2095	-90	5	-4.12	1967717280	931545	37.42	2130	2155	2080	2840	1530	2185	2112.18	1.47	0	281132	2321	2252	2186	2117	2051	2220	2085	358	655	500	1390	5	1	71677257	1502	116.39	1.37	12	1.30	18.00	1530.00	3225	20240319	-35.04	764	20230726	174.21	3225	-35.04	20240319	966	116.87	20240104	3225	-35.04	20240319	764	174.21	20230726	2.71	N	039980	500	358 억		1050627	N	N	0	N	00	N
152	20240403	100406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2105	-80	5	-3.66	1525439555	721612	28.99	2130	2155	2080	2840	1530	2185	2113.76	1.47	0	203973	2321	2252	2186	2117	2051	2220	2085	358	655	500	1390	5	1	71677257	1509	116.94	1.38	12	1.01	18.00	1530.00	3225	20240319	-34.73	764	20230726	175.52	3225	-34.73	20240319	966	117.91	20240104	3225	-34.73	20240319	764	175.52	20230726	2.71	N	039980	500	358 억		1050627	N	N	0	N	00	N
153	20240403	090406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2150	-35	5	-1.60	186980165	87534	3.52	2130	2155	2125	2840	1530	2185	2135.08	1.47	0	22603	2321	2252	2186	2117	2051	2220	2085	358	655	500	1390	5	1	71677257	1541	119.44	1.41	12	0.12	18.00	1530.00	3225	20240319	-33.33	764	20230726	181.41	3225	-33.33	20240319	966	122.57	20240104	3225	-33.33	20240319	764	181.41	20230726	2.71	N	039980	500	358 억		1050627	N	N	0	N	00	N
154	20240402	160357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2185	-55	5	-2.46	5339780810	2462466	81.50	2250	2255	2120	2910	1570	2240	2168.45	1.18	0	200810	2360	2300	2260	2200	2160	2330	2230	358	670	500	1430	5	1	71677257	1566	121.39	1.43	12	3.44	18.00	1530.00	3225	20240319	-32.25	764	20230726	185.99	3225	-32.25	20240319	966	126.19	20240104	3225	-32.25	20240319	764	185.99	20230726	2.80	N	039980	500	358 억		849104	N	N	0	N	00	N
155	20240402	150404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2155	-85	5	-3.79	5002228070	2306852	76.35	2250	2255	2120	2910	1570	2240	2168.42	1.18	0	199459	2360	2300	2260	2200	2160	2330	2230	358	670	500	1430	5	1	71677257	1545	119.72	1.41	12	3.22	18.00	1530.00	3225	20240319	-33.18	764	20230726	182.07	3225	-33.18	20240319	966	123.08	20240104	3225	-33.18	20240319	764	182.07	20230726	2.80	N	039980	500	358 억		849104	N	N	0	N	00	N
156	20240402	140405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2150	-90	5	-4.02	4345112090	2001574	66.25	2250	2255	2120	2910	1570	2240	2170.84	1.18	0	207755	2360	2300	2260	2200	2160	2330	2230	358	670	500	1430	5	1	71677257	1541	119.44	1.41	12	2.79	18.00	1530.00	3225	20240319	-33.33	764	20230726	181.41	3225	-33.33	20240319	966	122.57	20240104	3225	-33.33	20240319	764	181.41	20230726	2.80	N	039980	500	358 억		849104	N	N	0	N	00	N
157	20240402	130359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2155	-85	5	-3.79	3767719875	1731764	57.32	2250	2255	2140	2910	1570	2240	2175.65	1.18	0	160287	2360	2300	2260	2200	2160	2330	2230	358	670	500	1430	5	1	71677257	1545	119.72	1.41	12	2.42	18.00	1530.00	3225	20240319	-33.18	764	20230726	182.07	3225	-33.18	20240319	966	123.08	20240104	3225	-33.18	20240319	764	182.07	20230726	2.80	N	039980	500	358 억		849104	N	N	0	N	00	N
158	20240402	120359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2155	-85	5	-3.79	3402676435	1562105	51.70	2250	2255	2140	2910	1570	2240	2178.26	1.18	0	107013	2360	2300	2260	2200	2160	2330	2230	358	670	500	1430	5	1	71677257	1545	119.72	1.41	12	2.18	18.00	1530.00	3225	20240319	-33.18	764	20230726	182.07	3225	-33.18	20240319	966	123.08	20240104	3225	-33.18	20240319	764	182.07	20230726	2.80	N	039980	500	358 억		849104	N	N	0	N	00	N
159	20240402	110400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2165	-75	5	-3.35	2787113525	1275961	42.23	2250	2255	2150	2910	1570	2240	2184.32	1.18	0	67243	2360	2300	2260	2200	2160	2330	2230	358	670	500	1430	5	1	71677257	1552	120.28	1.42	12	1.78	18.00	1530.00	3225	20240319	-32.87	764	20230726	183.38	3225	-32.87	20240319	966	124.12	20240104	3225	-32.87	20240319	764	183.38	20230726	2.80	N	039980	500	358 억		849104	N	N	0	N	00	N
160	20240402	100400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2175	-65	5	-2.90	1662990910	756873	25.05	2250	2255	2160	2910	1570	2240	2197.18	1.18	0	55559	2360	2300	2260	2200	2160	2330	2230	358	670	500	1430	5	1	71677257	1559	120.83	1.42	12	1.06	18.00	1530.00	3225	20240319	-32.56	764	20230726	184.69	3225	-32.56	20240319	966	125.16	20240104	3225	-32.56	20240319	764	184.69	20230726	2.80	N	039980	500	358 억		849104	N	N	0	N	00	N
161	20240402	090359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2230	-10	5	-0.45	304335300	136201	4.51	2250	2255	2210	2910	1570	2240	2234.45	1.18	0	-69167	2360	2300	2260	2200	2160	2330	2230	358	670	500	1430	5	1	71677257	1598	123.89	1.46	12	0.19	18.00	1530.00	3225	20240319	-30.85	764	20230726	191.88	3225	-30.85	20240319	966	130.85	20240104	3225	-30.85	20240319	764	191.88	20230726	2.80	N	039980	500	358 억		849104	N	N	0	N	00	N
162	20240401	160358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2240	25	2	1.13	6744405670	2980687	103.20	2235	2320	2220	2875	1555	2215	2262.79	1.04	0	94584	2298	2256	2228	2186	2158	2242	2172	358	660	500	1410	5	1	71677257	1606	124.44	1.46	12	4.16	18.00	1530.00	3225	20240319	-30.54	764	20230726	193.19	3225	-30.54	20240319	966	131.88	20240104	3225	-30.54	20240319	764	193.19	20230726	2.88	N	039980	500	358 억		743924	N	N	0	N	00	N
163	20240401	150359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2225	10	2	0.45	6366437700	2811321	97.34	2235	2320	2220	2875	1555	2215	2264.59	1.04	0	99600	2298	2256	2228	2186	2158	2242	2172	358	660	500	1410	5	1	71677257	1595	123.61	1.45	12	3.92	18.00	1530.00	3225	20240319	-31.01	764	20230726	191.23	3225	-31.01	20240319	966	130.33	20240104	3225	-31.01	20240319	764	191.23	20230726	2.88	N	039980	500	358 억		743924	N	N	0	N	00	N
164	20240401	140358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2230	15	2	0.68	5899430020	2601728	90.08	2235	2320	2220	2875	1555	2215	2267.52	1.04	0	71015	2298	2256	2228	2186	2158	2242	2172	358	660	500	1410	5	1	71677257	1598	123.89	1.46	12	3.63	18.00	1530.00	3225	20240319	-30.85	764	20230726	191.88	3225	-30.85	20240319	966	130.85	20240104	3225	-30.85	20240319	764	191.88	20230726	2.88	N	039980	500	358 억		743924	N	N	0	N	00	N
165	20240401	130358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2250	35	2	1.58	5359811350	2360244	81.72	2235	2320	2230	2875	1555	2215	2270.90	1.04	0	97364	2298	2256	2228	2186	2158	2242	2172	358	660	500	1410	5	1	71677257	1613	125.00	1.47	12	3.29	18.00	1530.00	3225	20240319	-30.23	764	20230726	194.50	3225	-30.23	20240319	966	132.92	20240104	3225	-30.23	20240319	764	194.50	20230726	2.88	N	039980	500	358 억		743924	N	N	0	N	00	N
166	20240401	120401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2235	20	2	0.90	5016726450	2207294	76.42	2235	2320	2230	2875	1555	2215	2272.82	1.04	0	122634	2298	2256	2228	2186	2158	2242	2172	358	660	500	1410	5	1	71677257	1602	124.17	1.46	12	3.08	18.00	1530.00	3225	20240319	-30.70	764	20230726	192.54	3225	-30.70	20240319	966	131.37	20240104	3225	-30.70	20240319	764	192.54	20230726	2.88	N	039980	500	358 억		743924	N	N	0	N	00	N
167	20240401	110359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2255	40	2	1.81	3862268855	1692822	58.61	2235	2320	2230	2875	1555	2215	2281.60	1.04	0	286057	2298	2256	2228	2186	2158	2242	2172	358	660	500	1410	5	1	71677257	1616	125.28	1.47	12	2.36	18.00	1530.00	3225	20240319	-30.08	764	20230726	195.16	3225	-30.08	20240319	966	133.44	20240104	3225	-30.08	20240319	764	195.16	20230726	2.88	N	039980	500	358 억		743924	N	N	0	N	00	N
168	20240401	100357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2290	75	2	3.39	2728757375	1196274	41.42	2235	2320	2230	2875	1555	2215	2281.10	1.04	0	268677	2298	2256	2228	2186	2158	2242	2172	358	660	500	1410	5	1	71677257	1641	127.22	1.50	12	1.67	18.00	1530.00	3225	20240319	-28.99	764	20230726	199.74	3225	-28.99	20240319	966	137.06	20240104	3225	-28.99	20240319	764	199.74	20230726	2.88	N	039980	500	358 억		743924	N	N	0	N	00	N
169	20240401	090357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2245	30	2	1.35	336933575	149294	5.17	2235	2280	2230	2875	1555	2215	2257.13	1.04	0	-1999	2298	2256	2228	2186	2158	2242	2172	358	660	500	1410	5	1	71677257	1609	124.72	1.47	12	0.21	18.00	1530.00	3225	20240319	-30.39	764	20230726	193.85	3225	-30.39	20240319	966	132.40	20240104	3225	-30.39	20240319	764	193.85	20230726	2.88	N	039980	500	358 억		743924	N	N	0	N	00	N