KissMeData/064480/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7480	-150	5	-1.97	624127090	83056	115.84	7660	7680	7470	9910	5350	7630	7514.67	1.70	0	-9284	7916	7772	7696	7552	7476	7735	7515	62	2280	500	4880	10	1	11952500	894	25.02	1.74	12	0.69	299.00	4297.00	15300	20230327	-51.11	5340	20231024	40.07	11170	-33.03	20240125	6790	10.16	20240102	14090	-46.91	20230329	5340	40.07	20231024	7.61	N	064480	500	61 억		203507	N	N	0	N	00	N
3	20240329	150600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7480	-150	5	-1.97	579152920	77045	107.45	7660	7680	7470	9910	5350	7630	7517.07	1.70	0	-7290	7916	7772	7696	7552	7476	7735	7515	62	2280	500	4880	10	1	11952500	894	25.02	1.74	12	0.64	299.00	4297.00	15300	20230327	-51.11	5340	20231024	40.07	11170	-33.03	20240125	6790	10.16	20240102	14090	-46.91	20230329	5340	40.07	20231024	7.61	N	064480	500	61 억		203507	N	N	0	N	00	N
4	20240329	140554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7500	-130	5	-1.70	425035070	56457	78.74	7660	7680	7470	9910	5350	7630	7528.47	1.70	0	-5627	7916	7772	7696	7552	7476	7735	7515	62	2280	500	4880	10	1	11952500	896	25.08	1.75	12	0.47	299.00	4297.00	15300	20230327	-50.98	5340	20231024	40.45	11170	-32.86	20240125	6790	10.46	20240102	14090	-46.77	20230329	5340	40.45	20231024	7.61	N	064480	500	61 억		203507	N	N	0	N	00	N
5	20240329	130548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7490	-140	5	-1.83	390694760	51876	72.35	7660	7680	7470	9910	5350	7630	7531.32	1.70	0	-5399	7916	7772	7696	7552	7476	7735	7515	62	2280	500	4880	10	1	11952500	895	25.05	1.74	12	0.43	299.00	4297.00	15300	20230327	-51.05	5340	20231024	40.26	11170	-32.95	20240125	6790	10.31	20240102	14090	-46.84	20230329	5340	40.26	20231024	7.61	N	064480	500	61 억		203507	N	N	0	N	00	N
6	20240329	120553	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7500	-130	5	-1.70	349713480	46400	64.71	7660	7680	7470	9910	5350	7630	7536.93	1.70	0	-2415	7916	7772	7696	7552	7476	7735	7515	62	2280	500	4880	10	1	11952500	896	25.08	1.75	12	0.39	299.00	4297.00	15300	20230327	-50.98	5340	20231024	40.45	11170	-32.86	20240125	6790	10.46	20240102	14090	-46.77	20230329	5340	40.45	20231024	7.61	N	064480	500	61 억		203507	N	N	0	N	00	N
7	20240329	110545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7530	-100	5	-1.31	225006170	29767	41.52	7660	7680	7500	9910	5350	7630	7558.91	1.70	0	-638	7916	7772	7696	7552	7476	7735	7515	62	2280	500	4880	10	1	11952500	900	25.18	1.75	12	0.25	299.00	4297.00	15300	20230327	-50.78	5340	20231024	41.01	11170	-32.59	20240125	6790	10.90	20240102	14090	-46.56	20230329	5340	41.01	20231024	7.61	N	064480	500	61 억		203507	N	N	0	N	00	N
8	20240329	100548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7580	-50	5	-0.66	169675290	22434	31.29	7660	7680	7500	9910	5350	7630	7563.31	1.70	0	1445	7916	7772	7696	7552	7476	7735	7515	62	2280	500	4880	10	1	11952500	906	25.35	1.76	12	0.19	299.00	4297.00	15300	20230327	-50.46	5340	20231024	41.95	11170	-32.14	20240125	6790	11.63	20240102	14090	-46.20	20230329	5340	41.95	20231024	7.61	N	064480	500	61 억		203507	N	N	0	N	00	N
9	20240329	090544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7570	-60	5	-0.79	32891940	4330	6.04	7660	7680	7560	9910	5350	7630	7596.29	1.70	0	90	7916	7772	7696	7552	7476	7735	7515	62	2280	500	4880	10	1	11952500	905	25.32	1.76	12	0.04	299.00	4297.00	15300	20230327	-50.52	5340	20231024	41.76	11170	-32.23	20240125	6790	11.49	20240102	14090	-46.27	20230329	5340	41.76	20231024	7.61	N	064480	500	61 억		203507	N	N	0	N	00	N
10	20240328	160551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7630	0	3	0.00	532817740	69412	73.30	7640	7840	7620	9910	5350	7630	7676.45	1.77	0	-7793	7816	7722	7636	7542	7456	7680	7500	62	2280	500	4880	10	1	11952500	912	25.52	1.78	12	0.58	299.00	4297.00	15440	20230323	-50.58	5340	20231024	42.88	11170	-31.69	20240125	6790	12.37	20240102	15130	-49.57	20230328	5340	42.88	20231024	7.58	N	064480	500	61 억		211320	N	N	0	N	00	N
11	20240328	150552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7640	10	2	0.13	469361470	61100	64.52	7640	7840	7620	9910	5350	7630	7681.86	1.77	0	-7786	7816	7722	7636	7542	7456	7680	7500	62	2280	500	4880	10	1	11952500	913	25.55	1.78	12	0.51	299.00	4297.00	15440	20230323	-50.52	5340	20231024	43.07	11170	-31.60	20240125	6790	12.52	20240102	15130	-49.50	20230328	5340	43.07	20231024	7.58	N	064480	500	61 억		211320	N	N	0	N	00	N
12	20240328	140544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7650	20	2	0.26	364224870	47360	50.01	7640	7840	7620	9910	5350	7630	7690.56	1.77	0	-3956	7816	7722	7636	7542	7456	7680	7500	62	2280	500	4880	10	1	11952500	914	25.59	1.78	12	0.40	299.00	4297.00	15440	20230323	-50.45	5340	20231024	43.26	11170	-31.51	20240125	6790	12.67	20240102	15130	-49.44	20230328	5340	43.26	20231024	7.58	N	064480	500	61 억		211320	N	N	0	N	00	N
13	20240328	130542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7640	10	2	0.13	336382470	43721	46.17	7640	7840	7620	9910	5350	7630	7693.84	1.77	0	-3295	7816	7722	7636	7542	7456	7680	7500	62	2280	500	4880	10	1	11952500	913	25.55	1.78	12	0.37	299.00	4297.00	15440	20230323	-50.52	5340	20231024	43.07	11170	-31.60	20240125	6790	12.52	20240102	15130	-49.50	20230328	5340	43.07	20231024	7.58	N	064480	500	61 억		211320	N	N	0	N	00	N
14	20240328	120548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7700	70	2	0.92	273907200	35559	37.55	7640	7840	7620	9910	5350	7630	7702.89	1.77	0	-2242	7816	7722	7636	7542	7456	7680	7500	62	2280	500	4880	10	1	11952500	920	25.75	1.79	12	0.30	299.00	4297.00	15440	20230323	-50.13	5340	20231024	44.19	11170	-31.07	20240125	6790	13.40	20240102	15130	-49.11	20230328	5340	44.19	20231024	7.58	N	064480	500	61 억		211320	N	N	0	N	00	N
15	20240328	110547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7680	50	2	0.66	235410840	30531	32.24	7640	7840	7620	9910	5350	7630	7710.55	1.77	0	-936	7816	7722	7636	7542	7456	7680	7500	62	2280	500	4880	10	1	11952500	918	25.69	1.79	12	0.26	299.00	4297.00	15440	20230323	-50.26	5340	20231024	43.82	11170	-31.24	20240125	6790	13.11	20240102	15130	-49.24	20230328	5340	43.82	20231024	7.58	N	064480	500	61 억		211320	N	N	0	N	00	N
16	20240328	100543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7670	40	2	0.52	184681940	23910	25.25	7640	7840	7620	9910	5350	7630	7724.05	1.77	0	-853	7816	7722	7636	7542	7456	7680	7500	62	2280	500	4880	10	1	11952500	917	25.65	1.78	12	0.20	299.00	4297.00	15440	20230323	-50.32	5340	20231024	43.63	11170	-31.33	20240125	6790	12.96	20240102	15130	-49.31	20230328	5340	43.63	20231024	7.58	N	064480	500	61 억		211320	N	N	0	N	00	N
17	20240328	090556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7760	130	2	1.70	76496340	9835	10.39	7640	7840	7640	9910	5350	7630	7777.97	1.77	0	359	7816	7722	7636	7542	7456	7680	7500	62	2280	500	4880	10	1	11952500	928	25.95	1.81	12	0.08	299.00	4297.00	15440	20230323	-49.74	5340	20231024	45.32	11170	-30.53	20240125	6790	14.29	20240102	15130	-48.71	20230328	5340	45.32	20231024	7.58	N	064480	500	61 억		211320	N	N	0	N	00	N
18	20240327	160553	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7630	-80	5	-1.04	692817800	90964	12.69	7710	7730	7550	10020	5400	7710	7616.12	1.84	0	-8837	8430	8070	7750	7390	7070	8250	7570	62	2310	500	4930	10	1	11952500	912	25.52	1.78	12	0.76	299.00	4297.00	15440	20230323	-50.58	5340	20231024	42.88	11170	-31.69	20240125	6790	12.37	20240102	15300	-50.13	20230327	5340	42.88	20231024	7.73	N	064480	500	61 억		220107	N	N	0	N	00	N
19	20240327	150555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7640	-70	5	-0.91	626639320	82286	11.48	7710	7730	7550	10020	5400	7710	7615.38	1.84	0	-7084	8430	8070	7750	7390	7070	8250	7570	62	2310	500	4930	10	1	11952500	913	25.55	1.78	12	0.69	299.00	4297.00	15440	20230323	-50.52	5340	20231024	43.07	11170	-31.60	20240125	6790	12.52	20240102	15300	-50.07	20230327	5340	43.07	20231024	7.73	N	064480	500	61 억		220107	N	N	0	N	00	N
20	20240327	140554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7580	-130	5	-1.69	566341850	74350	10.37	7710	7730	7550	10020	5400	7710	7617.24	1.84	0	-6183	8430	8070	7750	7390	7070	8250	7570	62	2310	500	4930	10	1	11952500	906	25.35	1.76	12	0.62	299.00	4297.00	15440	20230323	-50.91	5340	20231024	41.95	11170	-32.14	20240125	6790	11.63	20240102	15300	-50.46	20230327	5340	41.95	20231024	7.73	N	064480	500	61 억		220107	N	N	0	N	00	N
21	20240327	130555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7600	-110	5	-1.43	464338100	60865	8.49	7710	7730	7550	10020	5400	7710	7628.98	1.84	0	-5561	8430	8070	7750	7390	7070	8250	7570	62	2310	500	4930	10	1	11952500	908	25.42	1.77	12	0.51	299.00	4297.00	15440	20230323	-50.78	5340	20231024	42.32	11170	-31.96	20240125	6790	11.93	20240102	15300	-50.33	20230327	5340	42.32	20231024	7.73	N	064480	500	61 억		220107	N	N	0	N	00	N
22	20240327	120555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7610	-100	5	-1.30	444053670	58190	8.12	7710	7730	7550	10020	5400	7710	7631.10	1.84	0	-5126	8430	8070	7750	7390	7070	8250	7570	62	2310	500	4930	10	1	11952500	910	25.45	1.77	12	0.49	299.00	4297.00	15440	20230323	-50.71	5340	20231024	42.51	11170	-31.87	20240125	6790	12.08	20240102	15300	-50.26	20230327	5340	42.51	20231024	7.73	N	064480	500	61 억		220107	N	N	0	N	00	N
23	20240327	110553	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7600	-110	5	-1.43	366265650	47917	6.68	7710	7730	7590	10020	5400	7710	7643.75	1.84	0	-4918	8430	8070	7750	7390	7070	8250	7570	62	2310	500	4930	10	1	11952500	908	25.42	1.77	12	0.40	299.00	4297.00	15440	20230323	-50.78	5340	20231024	42.32	11170	-31.96	20240125	6790	11.93	20240102	15300	-50.33	20230327	5340	42.32	20231024	7.73	N	064480	500	61 억		220107	N	N	0	N	00	N
24	20240327	100549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7680	-30	5	-0.39	207323550	27061	3.77	7710	7730	7620	10020	5400	7710	7661.34	1.84	0	196	8430	8070	7750	7390	7070	8250	7570	62	2310	500	4930	10	1	11952500	918	25.69	1.79	12	0.23	299.00	4297.00	15440	20230323	-50.26	5340	20231024	43.82	11170	-31.24	20240125	6790	13.11	20240102	15300	-49.80	20230327	5340	43.82	20231024	7.73	N	064480	500	61 억		220107	N	N	0	N	00	N
25	20240327	090555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7650	-60	5	-0.78	27422880	3563	0.50	7710	7730	7640	10020	5400	7710	7696.57	1.84	0	-21	8430	8070	7750	7390	7070	8250	7570	62	2310	500	4930	10	1	11952500	914	25.59	1.78	12	0.03	299.00	4297.00	15440	20230323	-50.45	5340	20231024	43.26	11170	-31.51	20240125	6790	12.67	20240102	15300	-50.00	20230327	5340	43.26	20231024	7.73	N	064480	500	61 억		220107	N	N	0	N	00	N
26	20240326	150547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7700	230	2	3.08	5595330100	709193	813.01	7430	8110	7430	9710	5230	7470	7889.71	1.64	0	24958	7683	7576	7493	7386	7303	7535	7345	62	2240	500	4780	10	1	11952500	920	25.75	1.79	12	5.93	299.00	4297.00	15440	20230323	-50.13	5340	20231024	44.19	11170	-31.07	20240125	6790	13.40	20240102	15300	-49.67	20230327	5340	44.19	20231024	7.67	N	064480	500	61 억		196098	N	N	0	N	00	N
27	20240326	140543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7730	260	2	3.48	5493265420	695956	797.83	7430	8110	7430	9710	5230	7470	7893.12	1.64	0	25465	7683	7576	7493	7386	7303	7535	7345	62	2240	500	4780	10	1	11952500	924	25.85	1.80	12	5.82	299.00	4297.00	15440	20230323	-49.94	5340	20231024	44.76	11170	-30.80	20240125	6790	13.84	20240102	15300	-49.48	20230327	5340	44.76	20231024	7.67	N	064480	500	61 억		196098	N	N	0	N	00	N
28	20240326	130541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7660	190	2	2.54	5396073500	683364	783.40	7430	8110	7430	9710	5230	7470	7896.34	1.64	0	25164	7683	7576	7493	7386	7303	7535	7345	62	2240	500	4780	10	1	11952500	916	25.62	1.78	12	5.72	299.00	4297.00	15440	20230323	-50.39	5340	20231024	43.45	11170	-31.42	20240125	6790	12.81	20240102	15300	-49.93	20230327	5340	43.45	20231024	7.67	N	064480	500	61 억		196098	N	N	0	N	00	N
29	20240326	120545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7700	230	2	3.08	5310011790	672157	770.55	7430	8110	7430	9710	5230	7470	7899.96	1.64	0	25398	7683	7576	7493	7386	7303	7535	7345	62	2240	500	4780	10	1	11952500	920	25.75	1.79	12	5.62	299.00	4297.00	15440	20230323	-50.13	5340	20231024	44.19	11170	-31.07	20240125	6790	13.40	20240102	15300	-49.67	20230327	5340	44.19	20231024	7.67	N	064480	500	61 억		196098	N	N	0	N	00	N
30	20240326	110538	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7730	260	2	3.48	5030893460	635867	728.95	7430	8110	7430	9710	5230	7470	7911.86	1.64	0	27146	7683	7576	7493	7386	7303	7535	7345	62	2240	500	4780	10	1	11952500	924	25.85	1.80	12	5.32	299.00	4297.00	15440	20230323	-49.94	5340	20231024	44.76	11170	-30.80	20240125	6790	13.84	20240102	15300	-49.48	20230327	5340	44.76	20231024	7.67	N	064480	500	61 억		196098	N	N	0	N	00	N
31	20240326	100546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7970	500	2	6.69	1278344100	162243	185.99	7430	8020	7430	9710	5230	7470	7879.19	1.64	0	5234	7683	7576	7493	7386	7303	7535	7345	62	2240	500	4780	10	1	11952500	953	26.66	1.85	12	1.36	299.00	4297.00	15440	20230323	-48.38	5340	20231024	49.25	11170	-28.65	20240125	6790	17.38	20240102	15300	-47.91	20230327	5340	49.25	20231024	7.67	N	064480	500	61 억		196098	N	N	0	N	00	N
32	20240326	090543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7450	-20	5	-0.27	10063360	1352	1.55	7430	7530	7430	9710	5230	7470	7443.31	1.64	0	181	7683	7576	7493	7386	7303	7535	7345	62	2240	500	4780	10	1	11952500	890	24.92	1.73	12	0.01	299.00	4297.00	15440	20230323	-51.75	5340	20231024	39.51	11170	-33.30	20240125	6790	9.72	20240102	15300	-51.31	20230327	5340	39.51	20231024	7.67	N	064480	500	61 억		196098	N	N	0	N	00	N
33	20240325	160603	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7470	0	3	0.00	651845100	86950	64.78	7490	7600	7410	9710	5230	7470	7496.78	1.56	0	9491	7956	7712	7576	7332	7196	7645	7265	62	2240	500	4780	10	1	11952500	893	24.98	1.74	12	0.73	299.00	4297.00	15440	20230323	-51.62	5340	20231024	39.89	11170	-33.12	20240125	6790	10.01	20240102	15300	-51.18	20230327	5340	39.89	20231024	7.77	N	064480	500	61 억		186626	N	N	0	N	00	N
34	20240325	150606	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7460	-10	5	-0.13	631245720	84192	62.72	7490	7600	7410	9710	5230	7470	7497.69	1.56	0	8165	7956	7712	7576	7332	7196	7645	7265	62	2240	500	4780	10	1	11952500	892	24.95	1.74	12	0.70	299.00	4297.00	15440	20230323	-51.68	5340	20231024	39.70	11170	-33.21	20240125	6790	9.87	20240102	15300	-51.24	20230327	5340	39.70	20231024	7.77	N	064480	500	61 억		186626	N	N	0	N	00	N
35	20240325	140605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7490	20	2	0.27	554105340	73853	55.02	7490	7600	7410	9710	5230	7470	7502.81	1.56	0	9019	7956	7712	7576	7332	7196	7645	7265	62	2240	500	4780	10	1	11952500	895	25.05	1.74	12	0.62	299.00	4297.00	15440	20230323	-51.49	5340	20231024	40.26	11170	-32.95	20240125	6790	10.31	20240102	15300	-51.05	20230327	5340	40.26	20231024	7.77	N	064480	500	61 억		186626	N	N	0	N	00	N
36	20240325	130606	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7460	-10	5	-0.13	530457150	70685	52.66	7490	7600	7410	9710	5230	7470	7504.52	1.56	0	9594	7956	7712	7576	7332	7196	7645	7265	62	2240	500	4780	10	1	11952500	892	24.95	1.74	12	0.59	299.00	4297.00	15440	20230323	-51.68	5340	20231024	39.70	11170	-33.21	20240125	6790	9.87	20240102	15300	-51.24	20230327	5340	39.70	20231024	7.77	N	064480	500	61 억		186626	N	N	0	N	00	N
37	20240325	120608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7500	30	2	0.40	490105990	65288	48.64	7490	7600	7410	9710	5230	7470	7506.83	1.56	0	9576	7956	7712	7576	7332	7196	7645	7265	62	2240	500	4780	10	1	11952500	896	25.08	1.75	12	0.55	299.00	4297.00	15440	20230323	-51.42	5340	20231024	40.45	11170	-32.86	20240125	6790	10.46	20240102	15300	-50.98	20230327	5340	40.45	20231024	7.77	N	064480	500	61 억		186626	N	N	0	N	00	N
38	20240325	110605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7590	120	2	1.61	421186750	56125	41.81	7490	7600	7410	9710	5230	7470	7504.44	1.56	0	8710	7956	7712	7576	7332	7196	7645	7265	62	2240	500	4780	10	1	11952500	907	25.38	1.77	12	0.47	299.00	4297.00	15440	20230323	-50.84	5340	20231024	42.13	11170	-32.05	20240125	6790	11.78	20240102	15300	-50.39	20230327	5340	42.13	20231024	7.77	N	064480	500	61 억		186626	N	N	0	N	00	N
39	20240325	100605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7490	20	2	0.27	324623010	43299	32.26	7490	7600	7410	9710	5230	7470	7497.24	1.56	0	5049	7956	7712	7576	7332	7196	7645	7265	62	2240	500	4780	10	1	11952500	895	25.05	1.74	12	0.36	299.00	4297.00	15440	20230323	-51.49	5340	20231024	40.26	11170	-32.95	20240125	6790	10.31	20240102	15300	-51.05	20230327	5340	40.26	20231024	7.77	N	064480	500	61 억		186626	N	N	0	N	00	N
40	20240325	090607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7470	0	3	0.00	74957220	10038	7.48	7490	7510	7410	9710	5230	7470	7467.35	1.56	0	1035	7956	7712	7576	7332	7196	7645	7265	62	2240	500	4780	10	1	11952500	893	24.98	1.74	12	0.08	299.00	4297.00	15440	20230323	-51.62	5340	20231024	39.89	11170	-33.12	20240125	6790	10.01	20240102	15300	-51.18	20230327	5340	39.89	20231024	7.77	N	064480	500	61 억		186626	N	N	0	N	00	N
41	20240322	160605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7470	-210	5	-2.73	1010654950	133631	149.96	7650	7820	7440	9980	5380	7680	7563.23	1.60	0	-4670	7786	7732	7676	7622	7566	7760	7650	62	2300	500	4910	10	1	11952500	893	24.98	1.74	12	1.12	299.00	4297.00	15440	20230323	-51.62	5340	20231024	39.89	11170	-33.12	20240125	6790	10.01	20240102	15440	-51.62	20230323	5340	39.89	20231024	7.90	N	064480	500	61 억		191064	N	N	0	N	00	N
42	20240322	150607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7490	-190	5	-2.47	929413280	122757	137.76	7650	7820	7440	9980	5380	7680	7571.16	1.60	0	-5162	7786	7732	7676	7622	7566	7760	7650	62	2300	500	4910	10	1	11952500	895	25.05	1.74	12	1.03	299.00	4297.00	15440	20230323	-51.49	5340	20231024	40.26	11170	-32.95	20240125	6790	10.31	20240102	15440	-51.49	20230323	5340	40.26	20231024	7.90	N	064480	500	61 억		191064	N	N	0	N	00	N
43	20240322	140602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7560	-120	5	-1.56	642543650	84525	94.85	7650	7820	7530	9980	5380	7680	7601.82	1.60	0	-7892	7786	7732	7676	7622	7566	7760	7650	62	2300	500	4910	10	1	11952500	904	25.28	1.76	12	0.71	299.00	4297.00	15440	20230323	-51.04	5340	20231024	41.57	11170	-32.32	20240125	6790	11.34	20240102	15440	-51.04	20230323	5340	41.57	20231024	7.90	N	064480	500	61 억		191064	N	N	0	N	00	N
44	20240322	130604	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7580	-100	5	-1.30	515238080	67694	75.97	7650	7820	7560	9980	5380	7680	7611.28	1.60	0	-6243	7786	7732	7676	7622	7566	7760	7650	62	2300	500	4910	10	1	11952500	906	25.35	1.76	12	0.57	299.00	4297.00	15440	20230323	-50.91	5340	20231024	41.95	11170	-32.14	20240125	6790	11.63	20240102	15440	-50.91	20230323	5340	41.95	20231024	7.90	N	064480	500	61 억		191064	N	N	0	N	00	N
45	20240322	120600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7570	-110	5	-1.43	464950460	61071	68.53	7650	7820	7570	9980	5380	7680	7613.28	1.60	0	-4573	7786	7732	7676	7622	7566	7760	7650	62	2300	500	4910	10	1	11952500	905	25.32	1.76	12	0.51	299.00	4297.00	15440	20230323	-50.97	5340	20231024	41.76	11170	-32.23	20240125	6790	11.49	20240102	15440	-50.97	20230323	5340	41.76	20231024	7.90	N	064480	500	61 억		191064	N	N	0	N	00	N
46	20240322	110605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7570	-110	5	-1.43	380624040	49958	56.06	7650	7820	7570	9980	5380	7680	7618.88	1.60	0	-2513	7786	7732	7676	7622	7566	7760	7650	62	2300	500	4910	10	1	11952500	905	25.32	1.76	12	0.42	299.00	4297.00	15440	20230323	-50.97	5340	20231024	41.76	11170	-32.23	20240125	6790	11.49	20240102	15440	-50.97	20230323	5340	41.76	20231024	7.90	N	064480	500	61 억		191064	N	N	0	N	00	N
47	20240322	100601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7630	-50	5	-0.65	219472880	28734	32.25	7650	7820	7590	9980	5380	7680	7638.09	1.60	0	489	7786	7732	7676	7622	7566	7760	7650	62	2300	500	4910	10	1	11952500	912	25.52	1.78	12	0.24	299.00	4297.00	15440	20230323	-50.58	5340	20231024	42.88	11170	-31.69	20240125	6790	12.37	20240102	15440	-50.58	20230323	5340	42.88	20231024	7.90	N	064480	500	61 억		191064	N	N	0	N	00	N
48	20240322	090600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7610	-70	5	-0.91	28048670	3679	4.13	7650	7670	7600	9980	5380	7680	7623.99	1.60	0	-1668	7786	7732	7676	7622	7566	7760	7650	62	2300	500	4910	10	1	11952500	910	25.45	1.77	12	0.03	299.00	4297.00	15440	20230323	-50.71	5340	20231024	42.51	11170	-31.87	20240125	6790	12.08	20240102	15440	-50.71	20230323	5340	42.51	20231024	7.90	N	064480	500	61 억		191064	N	N	0	N	00	N
49	20240321	160600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7680	10	2	0.13	680151280	88737	90.88	7660	7730	7620	9970	5370	7670	7664.79	1.50	0	11920	7850	7760	7680	7590	7510	7720	7550	62	2300	500	4900	10	1	11952500	918	25.69	1.79	12	0.74	299.00	4297.00	15440	20230323	-50.26	5340	20231024	43.82	11170	-31.24	20240125	6790	13.11	20240102	15440	-50.26	20230323	5340	43.82	20231024	7.96	N	064480	500	61 억		179143	N	N	0	N	00	N
50	20240321	150601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7670	0	3	0.00	641060100	83642	85.66	7660	7730	7620	9970	5370	7670	7664.33	1.50	0	10848	7850	7760	7680	7590	7510	7720	7550	62	2300	500	4900	10	1	11952500	917	25.65	1.78	12	0.70	299.00	4297.00	15440	20230323	-50.32	5340	20231024	43.63	11170	-31.33	20240125	6790	12.96	20240102	15440	-50.32	20230323	5340	43.63	20231024	7.96	N	064480	500	61 억		179143	N	N	0	N	00	N
51	20240321	140602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7660	-10	5	-0.13	569437070	74286	76.08	7660	7730	7620	9970	5370	7670	7665.46	1.50	0	9708	7850	7760	7680	7590	7510	7720	7550	62	2300	500	4900	10	1	11952500	916	25.62	1.78	12	0.62	299.00	4297.00	15440	20230323	-50.39	5340	20231024	43.45	11170	-31.42	20240125	6790	12.81	20240102	15440	-50.39	20230323	5340	43.45	20231024	7.96	N	064480	500	61 억		179143	N	N	0	N	00	N
52	20240321	130556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7700	30	2	0.39	525090190	68508	70.16	7660	7730	7620	9970	5370	7670	7664.65	1.50	0	9896	7850	7760	7680	7590	7510	7720	7550	62	2300	500	4900	10	1	11952500	920	25.75	1.79	12	0.57	299.00	4297.00	15440	20230323	-50.13	5340	20231024	44.19	11170	-31.07	20240125	6790	13.40	20240102	15440	-50.13	20230323	5340	44.19	20231024	7.96	N	064480	500	61 억		179143	N	N	0	N	00	N
53	20240321	120602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7660	-10	5	-0.13	453206180	59131	60.56	7660	7730	7620	9970	5370	7670	7664.43	1.50	0	6638	7850	7760	7680	7590	7510	7720	7550	62	2300	500	4900	10	1	11952500	916	25.62	1.78	12	0.49	299.00	4297.00	15440	20230323	-50.39	5340	20231024	43.45	11170	-31.42	20240125	6790	12.81	20240102	15440	-50.39	20230323	5340	43.45	20231024	7.96	N	064480	500	61 억		179143	N	N	0	N	00	N
54	20240321	110559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7640	-30	5	-0.39	350700410	45705	46.81	7660	7730	7640	9970	5370	7670	7673.14	1.50	0	10454	7850	7760	7680	7590	7510	7720	7550	62	2300	500	4900	10	1	11952500	913	25.55	1.78	12	0.38	299.00	4297.00	15440	20230323	-50.52	5340	20231024	43.07	11170	-31.60	20240125	6790	12.52	20240102	15440	-50.52	20230323	5340	43.07	20231024	7.96	N	064480	500	61 억		179143	N	N	0	N	00	N
55	20240321	100603	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7700	30	2	0.39	224340440	29213	29.92	7660	7730	7650	9970	5370	7670	7679.51	1.50	0	10084	7850	7760	7680	7590	7510	7720	7550	62	2300	500	4900	10	1	11952500	920	25.75	1.79	12	0.24	299.00	4297.00	15440	20230323	-50.13	5340	20231024	44.19	11170	-31.07	20240125	6790	13.40	20240102	15440	-50.13	20230323	5340	44.19	20231024	7.96	N	064480	500	61 억		179143	N	N	0	N	00	N
56	20240321	090603	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7710	40	2	0.52	52625330	6850	7.02	7660	7730	7660	9970	5370	7670	7682.72	1.50	0	5176	7850	7760	7680	7590	7510	7720	7550	62	2300	500	4900	10	1	11952500	922	25.79	1.79	12	0.06	299.00	4297.00	15440	20230323	-50.06	5340	20231024	44.38	11170	-30.98	20240125	6790	13.55	20240102	15440	-50.06	20230323	5340	44.38	20231024	7.96	N	064480	500	61 억		179143	N	N	0	N	00	N
57	20240320	160556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7670	-40	5	-0.52	742794760	97041	59.58	7770	7770	7600	10020	5400	7710	7654.43	1.43	0	7661	8090	7900	7750	7560	7410	7825	7485	62	2310	500	4930	10	1	11952500	917	25.65	1.78	12	0.81	299.00	4297.00	15440	20230323	-50.32	5340	20231024	43.63	11170	-31.33	20240125	6790	12.96	20240102	15440	-50.32	20230323	5340	43.63	20231024	7.96	N	064480	500	61 억		171482	N	N	0	N	00	N
58	20240320	150557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7670	-40	5	-0.52	696748450	91016	55.88	7770	7770	7600	10020	5400	7710	7655.23	1.43	0	6701	8090	7900	7750	7560	7410	7825	7485	62	2310	500	4930	10	1	11952500	917	25.65	1.78	12	0.76	299.00	4297.00	15440	20230323	-50.32	5340	20231024	43.63	11170	-31.33	20240125	6790	12.96	20240102	15440	-50.32	20230323	5340	43.63	20231024	7.96	N	064480	500	61 억		171482	N	N	0	N	00	N
59	20240320	140600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7630	-80	5	-1.04	587571850	76716	47.10	7770	7770	7600	10020	5400	7710	7659.05	1.43	0	4706	8090	7900	7750	7560	7410	7825	7485	62	2310	500	4930	10	1	11952500	912	25.52	1.78	12	0.64	299.00	4297.00	15440	20230323	-50.58	5340	20231024	42.88	11170	-31.69	20240125	6790	12.37	20240102	15440	-50.58	20230323	5340	42.88	20231024	7.96	N	064480	500	61 억		171482	N	N	0	N	00	N
60	20240320	130603	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7670	-40	5	-0.52	492265090	64230	39.43	7770	7770	7600	10020	5400	7710	7664.10	1.43	0	4101	8090	7900	7750	7560	7410	7825	7485	62	2310	500	4930	10	1	11952500	917	25.65	1.78	12	0.54	299.00	4297.00	15440	20230323	-50.32	5340	20231024	43.63	11170	-31.33	20240125	6790	12.96	20240102	15440	-50.32	20230323	5340	43.63	20231024	7.96	N	064480	500	61 억		171482	N	N	0	N	00	N
61	20240320	120557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7650	-60	5	-0.78	443167340	57811	35.49	7770	7770	7600	10020	5400	7710	7665.80	1.43	0	3476	8090	7900	7750	7560	7410	7825	7485	62	2310	500	4930	10	1	11952500	914	25.59	1.78	12	0.48	299.00	4297.00	15440	20230323	-50.45	5340	20231024	43.26	11170	-31.51	20240125	6790	12.67	20240102	15440	-50.45	20230323	5340	43.26	20231024	7.96	N	064480	500	61 억		171482	N	N	0	N	00	N
62	20240320	110558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7630	-80	5	-1.04	380456090	49598	30.45	7770	7770	7600	10020	5400	7710	7670.79	1.43	0	2703	8090	7900	7750	7560	7410	7825	7485	62	2310	500	4930	10	1	11952500	912	25.52	1.78	12	0.41	299.00	4297.00	15440	20230323	-50.58	5340	20231024	42.88	11170	-31.69	20240125	6790	12.37	20240102	15440	-50.58	20230323	5340	42.88	20231024	7.96	N	064480	500	61 억		171482	N	N	0	N	00	N
63	20240320	100556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7660	-50	5	-0.65	150555320	19558	12.01	7770	7770	7650	10020	5400	7710	7697.89	1.43	0	775	8090	7900	7750	7560	7410	7825	7485	62	2310	500	4930	10	1	11952500	916	25.62	1.78	12	0.16	299.00	4297.00	15440	20230323	-50.39	5340	20231024	43.45	11170	-31.42	20240125	6790	12.81	20240102	15440	-50.39	20230323	5340	43.45	20231024	7.96	N	064480	500	61 억		171482	N	N	0	N	00	N
64	20240320	090554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7730	20	2	0.26	27742910	3585	2.20	7770	7770	7720	10020	5400	7710	7738.61	1.43	0	1533	8090	7900	7750	7560	7410	7825	7485	62	2310	500	4930	10	1	11952500	924	25.85	1.80	12	0.03	299.00	4297.00	15440	20230323	-49.94	5340	20231024	44.76	11170	-30.80	20240125	6790	13.84	20240102	15440	-49.94	20230323	5340	44.76	20231024	7.96	N	064480	500	61 억		171482	N	N	0	N	00	N
65	20240319	160549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7710	-210	5	-2.65	1245702700	160790	94.61	7930	7940	7600	10290	5550	7920	7747.41	1.54	0	-12987	8206	8062	7956	7812	7706	8010	7760	62	2370	500	5060	10	1	11952500	922	25.79	1.79	12	1.35	299.00	4297.00	16130	20230314	-52.20	5340	20231024	44.38	11170	-30.98	20240125	6790	13.55	20240102	15440	-50.06	20230323	5340	44.38	20231024	7.99	N	064480	500	61 억		184017	N	N	0	N	00	N
66	20240319	150557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7690	-230	5	-2.90	1203422070	155305	91.39	7930	7940	7600	10290	5550	7920	7748.77	1.54	0	-14438	8206	8062	7956	7812	7706	8010	7760	62	2370	500	5060	10	1	11952500	919	25.72	1.79	12	1.30	299.00	4297.00	16130	20230314	-52.32	5340	20231024	44.01	11170	-31.15	20240125	6790	13.25	20240102	15440	-50.19	20230323	5340	44.01	20231024	7.99	N	064480	500	61 억		184017	N	N	0	N	00	N
67	20240319	140557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7680	-240	5	-3.03	962722030	123851	72.88	7930	7940	7650	10290	5550	7920	7773.23	1.54	0	-17487	8206	8062	7956	7812	7706	8010	7760	62	2370	500	5060	10	1	11952500	918	25.69	1.79	12	1.04	299.00	4297.00	16130	20230314	-52.39	5340	20231024	43.82	11170	-31.24	20240125	6790	13.11	20240102	15440	-50.26	20230323	5340	43.82	20231024	7.99	N	064480	500	61 억		184017	N	N	0	N	00	N
68	20240319	130528	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7700	-220	5	-2.78	856266960	110030	64.75	7930	7940	7650	10290	5550	7920	7782.12	1.54	0	-16360	8206	8062	7956	7812	7706	8010	7760	62	2370	500	5060	10	1	11952500	920	25.75	1.79	12	0.92	299.00	4297.00	16130	20230314	-52.26	5340	20231024	44.19	11170	-31.07	20240125	6790	13.40	20240102	15440	-50.13	20230323	5340	44.19	20231024	7.99	N	064480	500	61 억		184017	N	N	0	N	00	N
69	20240319	120555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7710	-210	5	-2.65	690568620	88505	52.08	7930	7940	7710	10290	5550	7920	7802.59	1.54	0	-2626	8206	8062	7956	7812	7706	8010	7760	62	2370	500	5060	10	1	11952500	922	25.79	1.79	12	0.74	299.00	4297.00	16130	20230314	-52.20	5340	20231024	44.38	11170	-30.98	20240125	6790	13.55	20240102	15440	-50.06	20230323	5340	44.38	20231024	7.99	N	064480	500	61 억		184017	N	N	0	N	00	N
70	20240319	110552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7790	-130	5	-1.64	477896700	61022	35.91	7930	7940	7770	10290	5550	7920	7831.55	1.54	0	-2929	8206	8062	7956	7812	7706	8010	7760	62	2370	500	5060	10	1	11952500	931	26.05	1.81	12	0.51	299.00	4297.00	16130	20230314	-51.70	5340	20231024	45.88	11170	-30.26	20240125	6790	14.73	20240102	15440	-49.55	20230323	5340	45.88	20231024	7.99	N	064480	500	61 억		184017	N	N	0	N	00	N
71	20240319	100556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7850	-70	5	-0.88	357436790	45546	26.80	7930	7940	7780	10290	5550	7920	7847.82	1.54	0	-4886	8206	8062	7956	7812	7706	8010	7760	62	2370	500	5060	10	1	11952500	938	26.25	1.83	12	0.38	299.00	4297.00	16130	20230314	-51.33	5340	20231024	47.00	11170	-29.72	20240125	6790	15.61	20240102	15440	-49.16	20230323	5340	47.00	20231024	7.99	N	064480	500	61 억		184017	N	N	0	N	00	N
72	20240319	090555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7900	-20	5	-0.25	66324360	8395	4.94	7930	7940	7850	10290	5550	7920	7900.46	1.54	0	-1725	8206	8062	7956	7812	7706	8010	7760	62	2370	500	5060	10	1	11952500	944	26.42	1.84	12	0.07	299.00	4297.00	16130	20230314	-51.02	5340	20231024	47.94	11170	-29.27	20240125	6790	16.35	20240102	15440	-48.83	20230323	5340	47.94	20231024	7.99	N	064480	500	61 억		184017	N	N	0	N	00	N
73	20240318	160551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7920	-150	5	-1.86	1341496280	168683	128.38	8100	8100	7850	10490	5650	8070	7951.26	1.72	0	-21500	8296	8182	8056	7942	7816	8240	8000	62	2420	500	5160	10	1	11952500	947	26.49	1.84	12	1.41	299.00	4297.00	16130	20230314	-50.90	5340	20231024	48.31	11170	-29.10	20240125	6790	16.64	20240102	15440	-48.70	20230323	5340	48.31	20231024	8.09	N	064480	500	61 억		205717	N	N	0	N	00	N
74	20240318	150554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7940	-130	5	-1.61	1248177540	156910	119.42	8100	8100	7850	10490	5650	8070	7953.14	1.72	0	-20689	8296	8182	8056	7942	7816	8240	8000	62	2420	500	5160	10	1	11952500	949	26.56	1.85	12	1.31	299.00	4297.00	16130	20230314	-50.77	5340	20231024	48.69	11170	-28.92	20240125	6790	16.94	20240102	15440	-48.58	20230323	5340	48.69	20231024	8.09	N	064480	500	61 억		205717	N	N	0	N	00	N
75	20240318	140551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7920	-150	5	-1.86	1133842810	142423	108.39	8100	8100	7850	10490	5650	8070	7959.43	1.72	0	-20563	8296	8182	8056	7942	7816	8240	8000	62	2420	500	5160	10	1	11952500	947	26.49	1.84	12	1.19	299.00	4297.00	16130	20230314	-50.90	5340	20231024	48.31	11170	-29.10	20240125	6790	16.64	20240102	15440	-48.70	20230323	5340	48.31	20231024	8.09	N	064480	500	61 억		205717	N	N	0	N	00	N
76	20240318	130552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7920	-150	5	-1.86	959759660	120456	91.67	8100	8100	7850	10490	5650	8070	7965.86	1.72	0	-17281	8296	8182	8056	7942	7816	8240	8000	62	2420	500	5160	10	1	11952500	947	26.49	1.84	12	1.01	299.00	4297.00	16130	20230314	-50.90	5340	20231024	48.31	11170	-29.10	20240125	6790	16.64	20240102	15440	-48.70	20230323	5340	48.31	20231024	8.09	N	064480	500	61 억		205717	N	N	0	N	00	N
77	20240318	120550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7940	-130	5	-1.61	674184690	84295	64.15	8100	8100	7920	10490	5650	8070	7996.04	1.72	0	-11519	8296	8182	8056	7942	7816	8240	8000	62	2420	500	5160	10	1	11952500	949	26.56	1.85	12	0.71	299.00	4297.00	16130	20230314	-50.77	5340	20231024	48.69	11170	-28.92	20240125	6790	16.94	20240102	15440	-48.58	20230323	5340	48.69	20231024	8.09	N	064480	500	61 억		205717	N	N	0	N	00	N
78	20240318	110553	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7970	-100	5	-1.24	544672650	67998	51.75	8100	8100	7950	10490	5650	8070	8008.18	1.72	0	-9472	8296	8182	8056	7942	7816	8240	8000	62	2420	500	5160	10	1	11952500	953	26.66	1.85	12	0.57	299.00	4297.00	16130	20230314	-50.59	5340	20231024	49.25	11170	-28.65	20240125	6790	17.38	20240102	15440	-48.38	20230323	5340	49.25	20231024	8.09	N	064480	500	61 억		205717	N	N	0	N	00	N
79	20240318	100551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8040	-30	5	-0.37	352596840	43920	33.43	8100	8100	7960	10490	5650	8070	8026.01	1.72	0	-5629	8296	8182	8056	7942	7816	8240	8000	62	2420	500	5160	10	1	11952500	961	26.89	1.87	12	0.37	299.00	4297.00	16130	20230314	-50.15	5340	20231024	50.56	11170	-28.02	20240125	6790	18.41	20240102	15440	-47.93	20230323	5340	50.56	20231024	8.09	N	064480	500	61 억		205717	N	N	0	N	00	N
80	20240318	090550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8060	-10	5	-0.12	87570370	10834	8.25	8100	8100	8050	10490	5650	8070	8086.11	1.72	0	246	8296	8182	8056	7942	7816	8240	8000	62	2420	500	5160	10	1	11952500	963	26.96	1.88	12	0.09	299.00	4297.00	16130	20230314	-50.03	5340	20231024	50.94	11170	-27.84	20240125	6790	18.70	20240102	15440	-47.80	20230323	5340	50.94	20231024	8.09	N	064480	500	61 억		205717	N	N	0	N	00	N
81	20240315	160545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8070	-30	5	-0.37	1047145800	130137	66.89	8050	8170	7930	10530	5670	8100	8046.32	1.81	0	-10464	8300	8200	8050	7950	7800	8250	8000	62	2430	500	5180	10	1	11952500	965	26.99	1.88	12	1.09	299.00	4297.00	16130	20230314	-49.97	5340	20231024	51.12	11170	-27.75	20240125	6790	18.85	20240102	15440	-47.73	20230323	5340	51.12	20231024	8.20	N	064480	500	61 억		216708	N	N	0	N	00	N
82	20240315	150521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8020	-80	5	-0.99	983626790	122250	62.84	8050	8170	7930	10530	5670	8100	8045.90	1.81	0	-10304	8300	8200	8050	7950	7800	8250	8000	62	2430	500	5180	10	1	11952500	959	26.82	1.87	12	1.02	299.00	4297.00	16130	20230314	-50.28	5340	20231024	50.19	11170	-28.20	20240125	6790	18.11	20240102	15440	-48.06	20230323	5340	50.19	20231024	8.20	N	064480	500	61 억		216708	N	N	0	N	00	N
83	20240315	140517	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7980	-120	5	-1.48	862025650	107031	55.01	8050	8170	7930	10530	5670	8100	8053.86	1.81	0	-12495	8300	8200	8050	7950	7800	8250	8000	62	2430	500	5180	10	1	11952500	954	26.69	1.86	12	0.90	299.00	4297.00	16130	20230314	-50.53	5340	20231024	49.44	11170	-28.56	20240125	6790	17.53	20240102	15440	-48.32	20230323	5340	49.44	20231024	8.20	N	064480	500	61 억		216708	N	N	0	N	00	N
84	20240315	130548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8040	-60	5	-0.74	784898110	97388	50.06	8050	8170	7930	10530	5670	8100	8059.38	1.81	0	-11518	8300	8200	8050	7950	7800	8250	8000	62	2430	500	5180	10	1	11952500	961	26.89	1.87	12	0.81	299.00	4297.00	16130	20230314	-50.15	5340	20231024	50.56	11170	-28.02	20240125	6790	18.41	20240102	15440	-47.93	20230323	5340	50.56	20231024	8.20	N	064480	500	61 억		216708	N	N	0	N	00	N
85	20240315	120548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8030	-70	5	-0.86	725166230	89929	46.22	8050	8170	7930	10530	5670	8100	8063.65	1.81	0	-11129	8300	8200	8050	7950	7800	8250	8000	62	2430	500	5180	10	1	11952500	960	26.86	1.87	12	0.75	299.00	4297.00	16130	20230314	-50.22	5340	20231024	50.37	11170	-28.11	20240125	6790	18.26	20240102	15440	-47.99	20230323	5340	50.37	20231024	8.20	N	064480	500	61 억		216708	N	N	0	N	00	N
86	20240315	110542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8080	-20	5	-0.25	661913120	82066	42.18	8050	8170	7930	10530	5670	8100	8065.50	1.81	0	-9791	8300	8200	8050	7950	7800	8250	8000	62	2430	500	5180	10	1	11952500	966	27.02	1.88	12	0.69	299.00	4297.00	16130	20230314	-49.91	5340	20231024	51.31	11170	-27.66	20240125	6790	19.00	20240102	15440	-47.67	20230323	5340	51.31	20231024	8.20	N	064480	500	61 억		216708	N	N	0	N	00	N
87	20240315	100546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8130	30	2	0.37	525809310	65260	33.54	8050	8150	7930	10530	5670	8100	8056.96	1.81	0	-7277	8300	8200	8050	7950	7800	8250	8000	62	2430	500	5180	10	1	11952500	972	27.19	1.89	12	0.55	299.00	4297.00	16130	20230314	-49.60	5340	20231024	52.25	11170	-27.22	20240125	6790	19.73	20240102	15440	-47.34	20230323	5340	52.25	20231024	8.20	N	064480	500	61 억		216708	N	N	0	N	00	N
88	20240315	090548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7960	-140	5	-1.73	92357970	11552	5.94	8050	8100	7950	10530	5670	8100	7992.39	1.81	0	-4171	8300	8200	8050	7950	7800	8250	8000	62	2430	500	5180	10	1	11952500	951	26.62	1.85	12	0.10	299.00	4297.00	16130	20230314	-50.65	5340	20231024	49.06	11170	-28.74	20240125	6790	17.23	20240102	15440	-48.45	20230323	5340	49.06	20231024	8.20	N	064480	500	61 억		216708	N	N	0	N	00	N
89	20240314	160541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8100	260	2	3.32	1540002020	191714	102.17	8000	8150	7900	10190	5490	7840	8032.68	1.68	0	16364	8113	7976	7863	7726	7613	7920	7670	62	2350	500	5010	10	1	11952500	968	28.62	1.84	12	1.60	283.00	4397.00	16130	20230314	-49.78	5340	20231024	51.69	11170	-27.48	20240125	6790	19.29	20240102	16130	-49.78	20230314	5340	51.69	20231024	8.21	N	064480	500	61 억		200748	N	N	0	N	00	N
90	20240314	150543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8070	230	2	2.93	1414832380	176238	93.92	8000	8150	7900	10190	5490	7840	8027.96	1.68	0	13397	8113	7976	7863	7726	7613	7920	7670	62	2350	500	5010	10	1	11952500	965	28.52	1.84	12	1.47	283.00	4397.00	16130	20230314	-49.97	5340	20231024	51.12	11170	-27.75	20240125	6790	18.85	20240102	16130	-49.97	20230314	5340	51.12	20231024	8.21	N	064480	500	61 억		200748	N	N	0	N	00	N
91	20240314	140543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8060	220	2	2.81	1291380290	160930	85.76	8000	8150	7900	10190	5490	7840	8024.48	1.68	0	11796	8113	7976	7863	7726	7613	7920	7670	62	2350	500	5010	10	1	11952500	963	28.48	1.83	12	1.35	283.00	4397.00	16130	20230314	-50.03	5340	20231024	50.94	11170	-27.84	20240125	6790	18.70	20240102	16130	-50.03	20230314	5340	50.94	20231024	8.21	N	064480	500	61 억		200748	N	N	0	N	00	N
92	20240314	130539	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8020	180	2	2.30	1211492970	150997	80.47	8000	8150	7900	10190	5490	7840	8023.29	1.68	0	10978	8113	7976	7863	7726	7613	7920	7670	62	2350	500	5010	10	1	11952500	959	28.34	1.82	12	1.26	283.00	4397.00	16130	20230314	-50.28	5340	20231024	50.19	11170	-28.20	20240125	6790	18.11	20240102	16130	-50.28	20230314	5340	50.19	20231024	8.21	N	064480	500	61 억		200748	N	N	0	N	00	N
93	20240314	120541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8020	180	2	2.30	1134623790	141404	75.36	8000	8150	7900	10190	5490	7840	8023.99	1.68	0	11913	8113	7976	7863	7726	7613	7920	7670	62	2350	500	5010	10	1	11952500	959	28.34	1.82	12	1.18	283.00	4397.00	16130	20230314	-50.28	5340	20231024	50.19	11170	-28.20	20240125	6790	18.11	20240102	16130	-50.28	20230314	5340	50.19	20231024	8.21	N	064480	500	61 억		200748	N	N	0	N	00	N
94	20240314	110541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8000	160	2	2.04	845638480	105590	56.27	8000	8150	7900	10190	5490	7840	8008.70	1.68	0	-6282	8113	7976	7863	7726	7613	7920	7670	62	2350	500	5010	10	1	11952500	956	28.27	1.82	12	0.88	283.00	4397.00	16130	20230314	-50.40	5340	20231024	49.81	11170	-28.38	20240125	6790	17.82	20240102	16130	-50.40	20230314	5340	49.81	20231024	8.21	N	064480	500	61 억		200748	N	N	0	N	00	N
95	20240314	100545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8030	190	2	2.42	614641490	76668	40.86	8000	8150	7900	10190	5490	7840	8016.92	1.68	0	-1438	8113	7976	7863	7726	7613	7920	7670	62	2350	500	5010	10	1	11952500	960	28.37	1.83	12	0.64	283.00	4397.00	16130	20230314	-50.22	5340	20231024	50.37	11170	-28.11	20240125	6790	18.26	20240102	16130	-50.22	20230314	5340	50.37	20231024	8.21	N	064480	500	61 억		200748	N	N	0	N	00	N
96	20240314	090543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8040	200	2	2.55	258624900	32031	17.07	8000	8150	7970	10190	5490	7840	8074.21	1.68	0	4739	8113	7976	7863	7726	7613	7920	7670	62	2350	500	5010	10	1	11952500	961	28.41	1.83	12	0.27	283.00	4397.00	16130	20230314	-50.15	5340	20231024	50.56	11170	-28.02	20240125	6790	18.41	20240102	16130	-50.15	20230314	5340	50.56	20231024	8.21	N	064480	500	61 억		200748	N	N	0	N	00	N
97	20240313	160536	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7840	40	2	0.51	1472583350	187223	111.39	7850	8000	7750	10140	5460	7800	7865.42	1.57	0	12444	8013	7906	7773	7666	7533	7960	7720	62	2340	500	4990	10	1	11952500	937	27.70	1.78	12	1.57	283.00	4397.00	16130	20230314	-51.39	5340	20231024	46.82	11170	-29.81	20240125	6790	15.46	20240102	16130	-51.39	20230314	5340	46.82	20231024	8.27	N	064480	500	61 억		188014	N	N	0	N	00	N
98	20240313	150535	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7840	40	2	0.51	1423614480	180980	107.68	7850	8000	7750	10140	5460	7800	7866.14	1.57	0	12426	8013	7906	7773	7666	7533	7960	7720	62	2340	500	4990	10	1	11952500	937	27.70	1.78	12	1.51	283.00	4397.00	16130	20230314	-51.39	5340	20231024	46.82	11170	-29.81	20240125	6790	15.46	20240102	16130	-51.39	20230314	5340	46.82	20231024	8.27	N	064480	500	61 억		188014	N	N	0	N	00	N
99	20240313	140540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7790	-10	5	-0.13	1291193780	163995	97.57	7850	8000	7750	10140	5460	7800	7873.37	1.57	0	9425	8013	7906	7773	7666	7533	7960	7720	62	2340	500	4990	10	1	11952500	931	27.53	1.77	12	1.37	283.00	4397.00	16130	20230314	-51.70	5340	20231024	45.88	11170	-30.26	20240125	6790	14.73	20240102	16130	-51.70	20230314	5340	45.88	20231024	8.27	N	064480	500	61 억		188014	N	N	0	N	00	N
100	20240313	130542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7800	0	3	0.00	1141023850	144676	86.08	7850	8000	7760	10140	5460	7800	7886.75	1.57	0	14353	8013	7906	7773	7666	7533	7960	7720	62	2340	500	4990	10	1	11952500	932	27.56	1.77	12	1.21	283.00	4397.00	16130	20230314	-51.64	5340	20231024	46.07	11170	-30.17	20240125	6790	14.87	20240102	16130	-51.64	20230314	5340	46.07	20231024	8.27	N	064480	500	61 억		188014	N	N	0	N	00	N
101	20240313	120539	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7890	90	2	1.15	907118170	114755	68.28	7850	8000	7760	10140	5460	7800	7904.82	1.57	0	22043	8013	7906	7773	7666	7533	7960	7720	62	2340	500	4990	10	1	11952500	943	27.88	1.79	12	0.96	283.00	4397.00	16130	20230314	-51.08	5340	20231024	47.75	11170	-29.36	20240125	6790	16.20	20240102	16130	-51.08	20230314	5340	47.75	20231024	8.27	N	064480	500	61 억		188014	N	N	0	N	00	N
102	20240313	110536	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7960	160	2	2.05	746176680	94426	56.18	7850	8000	7760	10140	5460	7800	7902.24	1.57	0	27860	8013	7906	7773	7666	7533	7960	7720	62	2340	500	4990	10	1	11952500	951	28.13	1.81	12	0.79	283.00	4397.00	16130	20230314	-50.65	5340	20231024	49.06	11170	-28.74	20240125	6790	17.23	20240102	16130	-50.65	20230314	5340	49.06	20231024	8.27	N	064480	500	61 억		188014	N	N	0	N	00	N
103	20240313	100534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7910	110	2	1.41	407431250	51739	30.78	7850	7960	7760	10140	5460	7800	7874.74	1.57	0	8839	8013	7906	7773	7666	7533	7960	7720	62	2340	500	4990	10	1	11952500	945	27.95	1.80	12	0.43	283.00	4397.00	16130	20230314	-50.96	5340	20231024	48.13	11170	-29.19	20240125	6790	16.49	20240102	16130	-50.96	20230314	5340	48.13	20231024	8.27	N	064480	500	61 억		188014	N	N	0	N	00	N
104	20240313	090538	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7830	30	2	0.38	71296880	9130	5.43	7850	7850	7760	10140	5460	7800	7809.08	1.57	0	2734	8013	7906	7773	7666	7533	7960	7720	62	2340	500	4990	10	1	11952500	936	27.67	1.78	12	0.08	283.00	4397.00	16130	20230314	-51.46	5340	20231024	46.63	11170	-29.90	20240125	6790	15.32	20240102	16130	-51.46	20230314	5340	46.63	20231024	8.27	N	064480	500	61 억		188014	N	N	0	N	00	N
105	20240312	160530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7800	30	2	0.39	1284923740	166167	124.70	7700	7880	7640	10100	5440	7770	7732.70	1.82	0	-30132	7983	7876	7773	7666	7563	7825	7615	62	2330	500	4970	10	1	11952500	932	27.56	1.77	12	1.39	283.00	4397.00	16130	20230314	-51.64	5340	20231024	46.07	11170	-30.17	20240125	6790	14.87	20240102	16130	-51.64	20230314	5340	46.07	20231024	8.36	N	064480	500	61 억		218027	N	N	0	N	00	N
106	20240312	150529	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7870	100	2	1.29	1178733070	152563	114.49	7700	7880	7640	10100	5440	7770	7726.18	1.82	0	-23566	7983	7876	7773	7666	7563	7825	7615	62	2330	500	4970	10	1	11952500	941	27.81	1.79	12	1.28	283.00	4397.00	16130	20230314	-51.21	5340	20231024	47.38	11170	-29.54	20240125	6790	15.91	20240102	16130	-51.21	20230314	5340	47.38	20231024	8.36	N	064480	500	61 억		218027	N	N	0	N	00	N
107	20240312	140525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7720	-50	5	-0.64	919549910	119043	89.33	7700	7860	7640	10100	5440	7770	7724.48	1.82	0	-27320	7983	7876	7773	7666	7563	7825	7615	62	2330	500	4970	10	1	11952500	923	27.28	1.76	12	1.00	283.00	4397.00	16130	20230314	-52.14	5340	20231024	44.57	11170	-30.89	20240125	6790	13.70	20240102	16130	-52.14	20230314	5340	44.57	20231024	8.36	N	064480	500	61 억		218027	N	N	0	N	00	N
108	20240312	130508	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7670	-100	5	-1.29	815370670	105498	79.17	7700	7860	7640	10100	5440	7770	7728.74	1.82	0	-22242	7983	7876	7773	7666	7563	7825	7615	62	2330	500	4970	10	1	11952500	917	27.10	1.74	12	0.88	283.00	4397.00	16130	20230314	-52.45	5340	20231024	43.63	11170	-31.33	20240125	6790	12.96	20240102	16130	-52.45	20230314	5340	43.63	20231024	8.36	N	064480	500	61 억		218027	N	N	0	N	00	N
109	20240312	120533	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7680	-90	5	-1.16	698331660	90242	67.72	7700	7860	7640	10100	5440	7770	7738.40	1.82	0	-18952	7983	7876	7773	7666	7563	7825	7615	62	2330	500	4970	10	1	11952500	918	27.14	1.75	12	0.76	283.00	4397.00	16130	20230314	-52.39	5340	20231024	43.82	11170	-31.24	20240125	6790	13.11	20240102	16130	-52.39	20230314	5340	43.82	20231024	8.36	N	064480	500	61 억		218027	N	N	0	N	00	N
110	20240312	110530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7720	-50	5	-0.64	624232410	80614	60.50	7700	7860	7640	10100	5440	7770	7743.44	1.82	0	-14587	7983	7876	7773	7666	7563	7825	7615	62	2330	500	4970	10	1	11952500	923	27.28	1.76	12	0.67	283.00	4397.00	16130	20230314	-52.14	5340	20231024	44.57	11170	-30.89	20240125	6790	13.70	20240102	16130	-52.14	20230314	5340	44.57	20231024	8.36	N	064480	500	61 억		218027	N	N	0	N	00	N
111	20240312	100530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7790	20	2	0.26	515914380	66635	50.01	7700	7860	7640	10100	5440	7770	7742.35	1.82	0	-15650	7983	7876	7773	7666	7563	7825	7615	62	2330	500	4970	10	1	11952500	931	27.53	1.77	12	0.56	283.00	4397.00	16130	20230314	-51.70	5340	20231024	45.88	11170	-30.26	20240125	6790	14.73	20240102	16130	-51.70	20230314	5340	45.88	20231024	8.36	N	064480	500	61 억		218027	N	N	0	N	00	N
112	20240312	090530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7680	-90	5	-1.16	40407010	5255	3.94	7700	7750	7660	10100	5440	7770	7687.73	1.82	0	-3519	7983	7876	7773	7666	7563	7825	7615	62	2330	500	4970	10	1	11952500	918	27.14	1.75	12	0.04	283.00	4397.00	16130	20230314	-52.39	5340	20231024	43.82	11170	-31.24	20240125	6790	13.11	20240102	16130	-52.39	20230314	5340	43.82	20231024	8.36	N	064480	500	61 억		218027	N	N	0	N	00	N
113	20240311	160529	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7770	-90	5	-1.15	1016015980	131313	69.80	7790	7880	7670	10210	5510	7860	7737.24	1.83	0	-596	8306	8082	7926	7702	7546	8005	7625	62	2350	500	5030	10	1	11952500	929	27.46	1.77	12	1.10	283.00	4397.00	16130	20230314	-51.83	5340	20231024	45.51	11170	-30.44	20240125	6790	14.43	20240102	16130	-51.83	20230314	5340	45.51	20231024	8.63	N	064480	500	61 억		218623	N	N	0	N	00	N
114	20240311	150530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7730	-130	5	-1.65	944923590	122136	64.92	7790	7880	7670	10210	5510	7860	7736.53	1.83	0	-3325	8306	8082	7926	7702	7546	8005	7625	62	2350	500	5030	10	1	11952500	924	27.31	1.76	12	1.02	283.00	4397.00	16130	20230314	-52.08	5340	20231024	44.76	11170	-30.80	20240125	6790	13.84	20240102	16130	-52.08	20230314	5340	44.76	20231024	8.63	N	064480	500	61 억		218623	N	N	0	N	00	N
115	20240311	140527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7710	-150	5	-1.91	893148880	115444	61.37	7790	7880	7670	10210	5510	7860	7736.51	1.83	0	-3519	8306	8082	7926	7702	7546	8005	7625	62	2350	500	5030	10	1	11952500	922	27.24	1.75	12	0.97	283.00	4397.00	16130	20230314	-52.20	5340	20231024	44.38	11170	-30.98	20240125	6790	13.55	20240102	16130	-52.20	20230314	5340	44.38	20231024	8.63	N	064480	500	61 억		218623	N	N	0	N	00	N
116	20240311	130529	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7700	-160	5	-2.04	789374920	101975	54.21	7790	7880	7670	10210	5510	7860	7740.72	1.83	0	28	8306	8082	7926	7702	7546	8005	7625	62	2350	500	5030	10	1	11952500	920	27.21	1.75	12	0.85	283.00	4397.00	16130	20230314	-52.26	5340	20231024	44.19	11170	-31.07	20240125	6790	13.40	20240102	16130	-52.26	20230314	5340	44.19	20231024	8.63	N	064480	500	61 억		218623	N	N	0	N	00	N
117	20240311	120529	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7720	-140	5	-1.78	677647020	87490	46.51	7790	7880	7670	10210	5510	7860	7745.26	1.83	0	280	8306	8082	7926	7702	7546	8005	7625	62	2350	500	5030	10	1	11952500	923	27.28	1.76	12	0.73	283.00	4397.00	16130	20230314	-52.14	5340	20231024	44.57	11170	-30.89	20240125	6790	13.70	20240102	16130	-52.14	20230314	5340	44.57	20231024	8.63	N	064480	500	61 억		218623	N	N	0	N	00	N
118	20240311	110525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7770	-90	5	-1.15	624420470	80608	42.85	7790	7880	7670	10210	5510	7860	7746.21	1.83	0	559	8306	8082	7926	7702	7546	8005	7625	62	2350	500	5030	10	1	11952500	929	27.46	1.77	12	0.67	283.00	4397.00	16130	20230314	-51.83	5340	20231024	45.51	11170	-30.44	20240125	6790	14.43	20240102	16130	-51.83	20230314	5340	45.51	20231024	8.63	N	064480	500	61 억		218623	N	N	0	N	00	N
119	20240311	100519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7740	-120	5	-1.53	432847590	55801	29.66	7790	7880	7670	10210	5510	7860	7756.76	1.83	0	3098	8306	8082	7926	7702	7546	8005	7625	62	2350	500	5030	10	1	11952500	925	27.35	1.76	12	0.47	283.00	4397.00	16130	20230314	-52.01	5340	20231024	44.94	11170	-30.71	20240125	6790	13.99	20240102	16130	-52.01	20230314	5340	44.94	20231024	8.63	N	064480	500	61 억		218623	N	N	0	N	00	N
120	20240311	090522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7710	-150	5	-1.91	111353330	14422	7.67	7790	7800	7670	10210	5510	7860	7719.87	1.83	0	3632	8306	8082	7926	7702	7546	8005	7625	62	2350	500	5030	10	1	11952500	922	27.24	1.75	12	0.12	283.00	4397.00	16130	20230314	-52.20	5340	20231024	44.38	11170	-30.98	20240125	6790	13.55	20240102	16130	-52.20	20230314	5340	44.38	20231024	8.63	N	064480	500	61 억		218623	N	N	0	N	00	N
121	20240308	160526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7860	-100	5	-1.26	1462093130	185337	118.62	7950	8150	7770	10340	5580	7960	7889.04	1.70	0	15963	8293	8126	8003	7836	7713	8065	7775	62	2380	500	5090	10	1	11952500	939	27.77	1.79	12	1.55	283.00	4397.00	16130	20230314	-51.27	5340	20231024	47.19	11170	-29.63	20240125	6790	15.76	20240102	16130	-51.27	20230314	5340	47.19	20231024	8.73	N	064480	500	61 억		202922	N	N	0	N	00	N
122	20240308	150524	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7900	-60	5	-0.75	1405910040	178194	114.05	7950	8150	7770	10340	5580	7960	7889.77	1.70	0	16825	8293	8126	8003	7836	7713	8065	7775	62	2380	500	5090	10	1	11952500	944	27.92	1.80	12	1.49	283.00	4397.00	16130	20230314	-51.02	5340	20231024	47.94	11170	-29.27	20240125	6790	16.35	20240102	16130	-51.02	20230314	5340	47.94	20231024	8.73	N	064480	500	61 억		202922	N	N	0	N	00	N
123	20240308	140522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7800	-160	5	-2.01	1266742460	160437	102.68	7950	8150	7770	10340	5580	7960	7895.58	1.70	0	11077	8293	8126	8003	7836	7713	8065	7775	62	2380	500	5090	10	1	11952500	932	27.56	1.77	12	1.34	283.00	4397.00	16130	20230314	-51.64	5340	20231024	46.07	11170	-30.17	20240125	6790	14.87	20240102	16130	-51.64	20230314	5340	46.07	20231024	8.73	N	064480	500	61 억		202922	N	N	0	N	00	N
124	20240308	130521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7840	-120	5	-1.51	988168260	124783	79.86	7950	8150	7770	10340	5580	7960	7919.09	1.70	0	-8832	8293	8126	8003	7836	7713	8065	7775	62	2380	500	5090	10	1	11952500	937	27.70	1.78	12	1.04	283.00	4397.00	16130	20230314	-51.39	5340	20231024	46.82	11170	-29.81	20240125	6790	15.46	20240102	16130	-51.39	20230314	5340	46.82	20231024	8.73	N	064480	500	61 억		202922	N	N	0	N	00	N
125	20240308	120523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7780	-180	5	-2.26	834660490	105119	67.28	7950	8150	7780	10340	5580	7960	7940.15	1.70	0	-13892	8293	8126	8003	7836	7713	8065	7775	62	2380	500	5090	10	1	11952500	930	27.49	1.77	12	0.88	283.00	4397.00	16130	20230314	-51.77	5340	20231024	45.69	11170	-30.35	20240125	6790	14.58	20240102	16130	-51.77	20230314	5340	45.69	20231024	8.73	N	064480	500	61 억		202922	N	N	0	N	00	N
126	20240308	110522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7910	-50	5	-0.63	459540460	57451	36.77	7950	8150	7910	10340	5580	7960	7998.82	1.70	0	4	8293	8126	8003	7836	7713	8065	7775	62	2380	500	5090	10	1	11952500	945	27.95	1.80	12	0.48	283.00	4397.00	16130	20230314	-50.96	5340	20231024	48.13	11170	-29.19	20240125	6790	16.49	20240102	16130	-50.96	20230314	5340	48.13	20231024	8.73	N	064480	500	61 억		202922	N	N	0	N	00	N
127	20240308	100519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8000	40	2	0.50	266323960	33164	21.23	7950	8150	7940	10340	5580	7960	8030.51	1.70	0	3297	8293	8126	8003	7836	7713	8065	7775	62	2380	500	5090	10	1	11952500	956	28.27	1.82	12	0.28	283.00	4397.00	16130	20230314	-50.40	5340	20231024	49.81	11170	-28.38	20240125	6790	17.82	20240102	16130	-50.40	20230314	5340	49.81	20231024	8.73	N	064480	500	61 억		202922	N	N	0	N	00	N
128	20240308	090518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8040	80	2	1.01	40739410	5073	3.25	7950	8090	7950	10340	5580	7960	8030.63	1.70	0	2884	8293	8126	8003	7836	7713	8065	7775	62	2380	500	5090	10	1	11952500	961	28.41	1.83	12	0.04	283.00	4397.00	16130	20230314	-50.15	5340	20231024	50.56	11170	-28.02	20240125	6790	18.41	20240102	16130	-50.15	20230314	5340	50.56	20231024	8.73	N	064480	500	61 억		202922	N	N	0	N	00	N
129	20240307	160519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7960	-170	5	-2.09	1226373010	153997	76.18	8130	8170	7880	10560	5700	8130	7963.57	1.48	0	26176	8483	8306	8153	7976	7823	8230	7900	62	2430	500	5200	10	1	11952500	951	28.13	1.81	12	1.29	283.00	4397.00	16130	20230314	-50.65	5340	20231024	49.06	11170	-28.74	20240125	6790	17.23	20240102	16130	-50.65	20230314	5340	49.06	20231024	8.86	N	064480	500	61 억		176976	N	N	0	N	00	N
130	20240307	150501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7960	-170	5	-2.09	1152243160	144692	71.58	8130	8170	7880	10560	5700	8130	7963.37	1.48	0	21199	8483	8306	8153	7976	7823	8230	7900	62	2430	500	5200	10	1	11952500	951	28.13	1.81	12	1.21	283.00	4397.00	16130	20230314	-50.65	5340	20231024	49.06	11170	-28.74	20240125	6790	17.23	20240102	16130	-50.65	20230314	5340	49.06	20231024	8.86	N	064480	500	61 억		176976	N	N	0	N	00	N
131	20240307	140512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7910	-220	5	-2.71	1038430720	130379	64.50	8130	8170	7880	10560	5700	8130	7964.65	1.48	0	14363	8483	8306	8153	7976	7823	8230	7900	62	2430	500	5200	10	1	11952500	945	27.95	1.80	12	1.09	283.00	4397.00	16130	20230314	-50.96	5340	20231024	48.13	11170	-29.19	20240125	6790	16.49	20240102	16130	-50.96	20230314	5340	48.13	20231024	8.86	N	064480	500	61 억		176976	N	N	0	N	00	N
132	20240307	130515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7990	-140	5	-1.72	948295320	119018	58.88	8130	8170	7880	10560	5700	8130	7967.60	1.48	0	13474	8483	8306	8153	7976	7823	8230	7900	62	2430	500	5200	10	1	11952500	955	28.23	1.82	12	1.00	283.00	4397.00	16130	20230314	-50.46	5340	20231024	49.63	11170	-28.47	20240125	6790	17.67	20240102	16130	-50.46	20230314	5340	49.63	20231024	8.86	N	064480	500	61 억		176976	N	N	0	N	00	N
133	20240307	120517	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7920	-210	5	-2.58	814041330	102111	50.51	8130	8170	7880	10560	5700	8130	7972.05	1.48	0	5739	8483	8306	8153	7976	7823	8230	7900	62	2430	500	5200	10	1	11952500	947	27.99	1.80	12	0.85	283.00	4397.00	16130	20230314	-50.90	5340	20231024	48.31	11170	-29.10	20240125	6790	16.64	20240102	16130	-50.90	20230314	5340	48.31	20231024	8.86	N	064480	500	61 억		176976	N	N	0	N	00	N
134	20240307	110520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8020	-110	5	-1.35	700147590	87760	43.41	8130	8170	7880	10560	5700	8130	7977.90	1.48	0	11812	8483	8306	8153	7976	7823	8230	7900	62	2430	500	5200	10	1	11952500	959	28.34	1.82	12	0.73	283.00	4397.00	16130	20230314	-50.28	5340	20231024	50.19	11170	-28.20	20240125	6790	18.11	20240102	16130	-50.28	20230314	5340	50.19	20231024	8.86	N	064480	500	61 억		176976	N	N	0	N	00	N
135	20240307	100516	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7950	-180	5	-2.21	541746720	67805	33.54	8130	8170	7880	10560	5700	8130	7989.68	1.48	0	10766	8483	8306	8153	7976	7823	8230	7900	62	2430	500	5200	10	1	11952500	950	28.09	1.81	12	0.57	283.00	4397.00	16130	20230314	-50.71	5340	20231024	48.88	11170	-28.83	20240125	6790	17.08	20240102	16130	-50.71	20230314	5340	48.88	20231024	8.86	N	064480	500	61 억		176976	N	N	0	N	00	N
136	20240307	090517	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8130	0	3	0.00	41851730	5145	2.55	8130	8170	8100	10560	5700	8130	8134.49	1.48	0	450	8483	8306	8153	7976	7823	8230	7900	62	2430	500	5200	10	1	11952500	972	28.73	1.85	12	0.04	283.00	4397.00	16130	20230314	-49.60	5340	20231024	52.25	11170	-27.22	20240125	6790	19.73	20240102	16130	-49.60	20230314	5340	52.25	20231024	8.86	N	064480	500	61 억		176976	N	N	0	N	00	N
137	20240306	160516	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8130	-120	5	-1.45	1604066650	197166	83.30	8210	8330	8000	10720	5780	8250	8134.95	1.66	0	-21679	8603	8426	8273	8096	7943	8350	8020	62	2470	500	5280	10	1	11952500	972	28.73	1.85	12	1.65	283.00	4397.00	16130	20230314	-49.60	5340	20231024	52.25	11170	-27.22	20240125	6790	19.73	20240102	16130	-49.60	20230314	5340	52.25	20231024	9.06	N	064480	500	61 억		198295	N	N	0	N	00	N
138	20240306	150516	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8100	-150	5	-1.82	1440709740	177109	74.82	8210	8330	8000	10720	5780	8250	8133.84	1.66	0	-29761	8603	8426	8273	8096	7943	8350	8020	62	2470	500	5280	10	1	11952500	968	28.62	1.84	12	1.48	283.00	4397.00	16130	20230314	-49.78	5340	20231024	51.69	11170	-27.48	20240125	6790	19.29	20240102	16130	-49.78	20230314	5340	51.69	20231024	9.06	N	064480	500	61 억		198295	N	N	0	N	00	N
139	20240306	140516	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8020	-230	5	-2.79	1232428780	151275	63.91	8210	8330	8000	10720	5780	8250	8146.15	1.66	0	-32086	8603	8426	8273	8096	7943	8350	8020	62	2470	500	5280	10	1	11952500	959	28.34	1.82	12	1.27	283.00	4397.00	16130	20230314	-50.28	5340	20231024	50.19	11170	-28.20	20240125	6790	18.11	20240102	16130	-50.28	20230314	5340	50.19	20231024	9.06	N	064480	500	61 억		198295	N	N	0	N	00	N
140	20240306	130518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8130	-120	5	-1.45	928737450	113568	47.98	8210	8330	8100	10720	5780	8250	8177.07	1.66	0	-21441	8603	8426	8273	8096	7943	8350	8020	62	2470	500	5280	10	1	11952500	972	28.73	1.85	12	0.95	283.00	4397.00	16130	20230314	-49.60	5340	20231024	52.25	11170	-27.22	20240125	6790	19.73	20240102	16130	-49.60	20230314	5340	52.25	20231024	9.06	N	064480	500	61 억		198295	N	N	0	N	00	N
141	20240306	120518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8160	-90	5	-1.09	664664280	81052	34.24	8210	8330	8120	10720	5780	8250	8199.75	1.66	0	2005	8603	8426	8273	8096	7943	8350	8020	62	2470	500	5280	10	1	11952500	975	28.83	1.86	12	0.68	283.00	4397.00	16130	20230314	-49.41	5340	20231024	52.81	11170	-26.95	20240125	6790	20.18	20240102	16130	-49.41	20230314	5340	52.81	20231024	9.06	N	064480	500	61 억		198295	N	N	0	N	00	N
142	20240306	110514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8210	-40	5	-0.48	585942200	71416	30.17	8210	8330	8120	10720	5780	8250	8203.89	1.66	0	3308	8603	8426	8273	8096	7943	8350	8020	62	2470	500	5280	10	1	11952500	981	29.01	1.87	12	0.60	283.00	4397.00	16130	20230314	-49.10	5340	20231024	53.75	11170	-26.50	20240125	6790	20.91	20240102	16130	-49.10	20230314	5340	53.75	20231024	9.06	N	064480	500	61 억		198295	N	N	0	N	00	N
143	20240306	100506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8220	-30	5	-0.36	298508680	36264	15.32	8210	8330	8120	10720	5780	8250	8230.94	1.66	0	-931	8603	8426	8273	8096	7943	8350	8020	62	2470	500	5280	10	1	11952500	982	29.05	1.87	12	0.30	283.00	4397.00	16130	20230314	-49.04	5340	20231024	53.93	11170	-26.41	20240125	6790	21.06	20240102	16130	-49.04	20230314	5340	53.93	20231024	9.06	N	064480	500	61 억		198295	N	N	0	N	00	N
144	20240306	090514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8150	-100	5	-1.21	81802690	10006	4.23	8210	8230	8120	10720	5780	8250	8165.67	1.66	0	-4417	8603	8426	8273	8096	7943	8350	8020	62	2470	500	5280	10	1	11952500	974	28.80	1.85	12	0.08	283.00	4397.00	16130	20230314	-49.47	5340	20231024	52.62	11170	-27.04	20240125	6790	20.03	20240102	16130	-49.47	20230314	5340	52.62	20231024	9.06	N	064480	500	61 억		198295	N	N	0	N	00	N
145	20240305	160511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8250	-120	5	-1.43	1913398610	231223	80.82	8400	8450	8120	10880	5860	8370	8275.14	1.78	0	-16652	8843	8606	8423	8186	8003	8725	8305	62	2510	500	5350	10	1	11952500	986	29.15	1.88	12	1.93	283.00	4397.00	16130	20230314	-48.85	5340	20231024	54.49	11170	-26.14	20240125	6790	21.50	20240102	16130	-48.85	20230314	5340	54.49	20231024	9.08	N	064480	500	61 억		212902	N	N	0	N	00	N
146	20240305	150512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8240	-130	5	-1.55	1824156670	220370	77.03	8400	8450	8120	10880	5860	8370	8277.70	1.78	0	-15317	8843	8606	8423	8186	8003	8725	8305	62	2510	500	5350	10	1	11952500	985	29.12	1.87	12	1.84	283.00	4397.00	16130	20230314	-48.92	5340	20231024	54.31	11170	-26.23	20240125	6790	21.35	20240102	16130	-48.92	20230314	5340	54.31	20231024	9.08	N	064480	500	61 억		212902	N	N	0	N	00	N
147	20240305	140506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8350	-20	5	-0.24	1483870260	179156	62.62	8400	8450	8120	10880	5860	8370	8282.56	1.78	0	-20956	8843	8606	8423	8186	8003	8725	8305	62	2510	500	5350	10	1	11952500	998	29.51	1.90	12	1.50	283.00	4397.00	16130	20230314	-48.23	5340	20231024	56.37	11170	-25.25	20240125	6790	22.97	20240102	16130	-48.23	20230314	5340	56.37	20231024	9.08	N	064480	500	61 억		212902	N	N	0	N	00	N
148	20240305	130511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8330	-40	5	-0.48	1391844550	168090	58.75	8400	8450	8120	10880	5860	8370	8280.35	1.78	0	-16268	8843	8606	8423	8186	8003	8725	8305	62	2510	500	5350	10	1	11952500	996	29.43	1.89	12	1.41	283.00	4397.00	16130	20230314	-48.36	5340	20231024	55.99	11170	-25.43	20240125	6790	22.68	20240102	16130	-48.36	20230314	5340	55.99	20231024	9.08	N	064480	500	61 억		212902	N	N	0	N	00	N
149	20240305	120509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8350	-20	5	-0.24	1300087440	157096	54.91	8400	8450	8120	10880	5860	8370	8275.75	1.78	0	-17266	8843	8606	8423	8186	8003	8725	8305	62	2510	500	5350	10	1	11952500	998	29.51	1.90	12	1.31	283.00	4397.00	16130	20230314	-48.23	5340	20231024	56.37	11170	-25.25	20240125	6790	22.97	20240102	16130	-48.23	20230314	5340	56.37	20231024	9.08	N	064480	500	61 억		212902	N	N	0	N	00	N
150	20240305	110509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8310	-60	5	-0.72	1027542200	124526	43.53	8400	8440	8120	10880	5860	8370	8251.63	1.78	0	-4075	8843	8606	8423	8186	8003	8725	8305	62	2510	500	5350	10	1	11952500	993	29.36	1.89	12	1.04	283.00	4397.00	16130	20230314	-48.48	5340	20231024	55.62	11170	-25.60	20240125	6790	22.39	20240102	16130	-48.48	20230314	5340	55.62	20231024	9.08	N	064480	500	61 억		212902	N	N	0	N	00	N
151	20240305	100505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8250	-120	5	-1.43	783062100	94995	33.20	8400	8440	8120	10880	5860	8370	8243.19	1.78	0	-15990	8843	8606	8423	8186	8003	8725	8305	62	2510	500	5350	10	1	11952500	986	29.15	1.88	12	0.79	283.00	4397.00	16130	20230314	-48.85	5340	20231024	54.49	11170	-26.14	20240125	6790	21.50	20240102	16130	-48.85	20230314	5340	54.49	20231024	9.08	N	064480	500	61 억		212902	N	N	0	N	00	N
152	20240305	090507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8350	-20	5	-0.24	195076500	23364	8.17	8400	8440	8300	10880	5860	8370	8349.45	1.78	0	-222	8843	8606	8423	8186	8003	8725	8305	62	2510	500	5350	10	1	11952500	998	29.51	1.90	12	0.20	283.00	4397.00	16130	20230314	-48.23	5340	20231024	56.37	11170	-25.25	20240125	6790	22.97	20240102	16130	-48.23	20230314	5340	56.37	20231024	9.08	N	064480	500	61 억		212902	N	N	0	N	00	N
153	20240304	160508	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8370	180	2	2.20	2397682530	282566	88.11	8300	8660	8240	10640	5740	8190	8485.61	1.16	0	76340	8676	8432	8296	8052	7916	8365	7985	62	2450	500	5240	10	1	11952500	1000	29.58	1.90	12	2.36	283.00	4397.00	16130	20230314	-48.11	5340	20231024	56.74	11170	-25.07	20240125	6790	23.27	20240102	16130	-48.11	20230314	5340	56.74	20231024	9.23	N	064480	500	61 억		138401	N	N	0	N	00	N
154	20240304	150505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8390	200	2	2.44	2327573780	274200	85.50	8300	8660	8240	10640	5740	8190	8488.61	1.16	0	75124	8676	8432	8296	8052	7916	8365	7985	62	2450	500	5240	10	1	11952500	1003	29.65	1.91	12	2.29	283.00	4397.00	16130	20230314	-47.99	5340	20231024	57.12	11170	-24.89	20240125	6790	23.56	20240102	16130	-47.99	20230314	5340	57.12	20231024	9.23	N	064480	500	61 억		138401	N	N	0	N	00	N
155	20240304	140437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8390	200	2	2.44	2143593670	252295	78.67	8300	8660	8240	10640	5740	8190	8496.39	1.16	0	73273	8676	8432	8296	8052	7916	8365	7985	62	2450	500	5240	10	1	11952500	1003	29.65	1.91	12	2.11	283.00	4397.00	16130	20230314	-47.99	5340	20231024	57.12	11170	-24.89	20240125	6790	23.56	20240102	16130	-47.99	20230314	5340	57.12	20231024	9.23	N	064480	500	61 억		138401	N	N	0	N	00	N
156	20240304	130502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8400	210	2	2.56	1992143690	234244	73.04	8300	8660	8240	10640	5740	8190	8504.58	1.16	0	75638	8676	8432	8296	8052	7916	8365	7985	62	2450	500	5240	10	1	11952500	1004	29.68	1.91	12	1.96	283.00	4397.00	16130	20230314	-47.92	5340	20231024	57.30	11170	-24.80	20240125	6790	23.71	20240102	16130	-47.92	20230314	5340	57.30	20231024	9.23	N	064480	500	61 억		138401	N	N	0	N	00	N
157	20240304	120439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8420	230	2	2.81	1831739180	215213	67.11	8300	8660	8240	10640	5740	8190	8511.30	1.16	0	75064	8676	8432	8296	8052	7916	8365	7985	62	2450	500	5240	10	1	11952500	1006	29.75	1.91	12	1.80	283.00	4397.00	16130	20230314	-47.80	5340	20231024	57.68	11170	-24.62	20240125	6790	24.01	20240102	16130	-47.80	20230314	5340	57.68	20231024	9.23	N	064480	500	61 억		138401	N	N	0	N	00	N
158	20240304	110459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8450	260	2	3.17	1706419030	200310	62.46	8300	8660	8240	10640	5740	8190	8518.91	1.16	0	81637	8676	8432	8296	8052	7916	8365	7985	62	2450	500	5240	10	1	11952500	1010	29.86	1.92	12	1.68	283.00	4397.00	16130	20230314	-47.61	5340	20231024	58.24	11170	-24.35	20240125	6790	24.45	20240102	16130	-47.61	20230314	5340	58.24	20231024	9.23	N	064480	500	61 억		138401	N	N	0	N	00	N
159	20240304	100458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8570	380	2	4.64	1535176220	180172	56.18	8300	8660	8240	10640	5740	8190	8520.63	1.16	0	85633	8676	8432	8296	8052	7916	8365	7985	62	2450	500	5240	10	1	11952500	1024	30.28	1.95	12	1.51	283.00	4397.00	16130	20230314	-46.87	5340	20231024	60.49	11170	-23.28	20240125	6790	26.22	20240102	16130	-46.87	20230314	5340	60.49	20231024	9.23	N	064480	500	61 억		138401	N	N	0	N	00	N
160	20240304	090500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8390	200	2	2.44	173030480	20721	6.46	8300	8440	8240	10640	5740	8190	8350.57	1.16	0	7345	8676	8432	8296	8052	7916	8365	7985	62	2450	500	5240	10	1	11952500	1003	29.65	1.91	12	0.17	283.00	4397.00	16130	20230314	-47.99	5340	20231024	57.12	11170	-24.89	20240125	6790	23.56	20240102	16130	-47.99	20230314	5340	57.12	20231024	9.23	N	064480	500	61 억		138401	N	N	0	N	00	N