KissMeData/351330/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	161149	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	13380	-140	5	-1.04	14730490800	1063113	195.27	13420	14460	13350	17570	9470	13520	13857.78	0.63	0	-34893	14080	13800	13620	13340	13160	13710	13250	41	4050	500	9730	10	1	8288520	1109	-238.93	2.31	12	12.83	-56.00	5794.00	16470	20240326	-18.76	7800	20231030	71.54	16470	-18.76	20240326	8550	56.49	20240105	16470	-18.76	20240326	7800	71.54	20231030	4.96	N	351330	500	41 억		52109	N	N	0	N	00	N
3	20240329	151150	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	13510	-10	5	-0.07	14075090120	1014462	186.33	13420	14460	13350	17570	9470	13520	13874.46	0.63	0	-38296	14080	13800	13620	13340	13160	13710	13250	41	4050	500	9730	10	1	8288520	1120	-241.25	2.33	12	12.24	-56.00	5794.00	16470	20240326	-17.97	7800	20231030	73.21	16470	-17.97	20240326	8550	58.01	20240105	16470	-17.97	20240326	7800	73.21	20231030	4.96	N	351330	500	41 억		52109	N	N	0	N	00	N
4	20240329	141145	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	13420	-100	5	-0.74	13429935240	966316	177.49	13420	14460	13360	17570	9470	13520	13898.11	0.63	0	-44363	14080	13800	13620	13340	13160	13710	13250	41	4050	500	9730	10	1	8288520	1112	-239.64	2.32	12	11.66	-56.00	5794.00	16470	20240326	-18.52	7800	20231030	72.05	16470	-18.52	20240326	8550	56.96	20240105	16470	-18.52	20240326	7800	72.05	20231030	4.96	N	351330	500	41 억		52109	N	N	0	N	00	N
5	20240329	131127	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	13450	-70	5	-0.52	12927359590	928863	170.61	13420	14460	13360	17570	9470	13520	13917.43	0.63	0	-43934	14080	13800	13620	13340	13160	13710	13250	41	4050	500	9730	10	1	8288520	1115	-240.18	2.32	12	11.21	-56.00	5794.00	16470	20240326	-18.34	7800	20231030	72.44	16470	-18.34	20240326	8550	57.31	20240105	16470	-18.34	20240326	7800	72.44	20231030	4.96	N	351330	500	41 억		52109	N	N	0	N	00	N
6	20240329	121139	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	13380	-140	5	-1.04	12529490630	899394	165.20	13420	14460	13360	17570	9470	13520	13931.07	0.63	0	-42087	14080	13800	13620	13340	13160	13710	13250	41	4050	500	9730	10	1	8288520	1109	-238.93	2.31	12	10.85	-56.00	5794.00	16470	20240326	-18.76	7800	20231030	71.54	16470	-18.76	20240326	8550	56.49	20240105	16470	-18.76	20240326	7800	71.54	20231030	4.96	N	351330	500	41 억		52109	N	N	0	N	00	N
7	20240329	111125	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	13510	-10	5	-0.07	11718012580	838969	154.10	13420	14460	13380	17570	9470	13520	13967.20	0.63	0	-44504	14080	13800	13620	13340	13160	13710	13250	41	4050	500	9730	10	1	8288520	1120	-241.25	2.33	12	10.12	-56.00	5794.00	16470	20240326	-17.97	7800	20231030	73.21	16470	-17.97	20240326	8550	58.01	20240105	16470	-17.97	20240326	7800	73.21	20231030	4.96	N	351330	500	41 억		52109	N	N	0	N	00	N
8	20240329	101126	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	13950	430	2	3.18	9789922050	698077	128.22	13420	14460	13380	17570	9470	13520	14024.18	0.63	0	-42263	14080	13800	13620	13340	13160	13710	13250	41	4050	500	9730	10	1	8288520	1156	-249.11	2.41	12	8.42	-56.00	5794.00	16470	20240326	-15.30	7800	20231030	78.85	16470	-15.30	20240326	8550	63.16	20240105	16470	-15.30	20240326	7800	78.85	20231030	4.96	N	351330	500	41 억		52109	N	N	0	N	00	N
9	20240329	091126	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	13700	180	2	1.33	679602950	50240	9.23	13420	13710	13380	17570	9470	13520	13527.14	0.63	0	2475	14080	13800	13620	13340	13160	13710	13250	41	4050	500	9730	10	1	8288520	1136	-244.64	2.36	12	0.61	-56.00	5794.00	16470	20240326	-16.82	7800	20231030	75.64	16470	-16.82	20240326	8550	60.23	20240105	16470	-16.82	20240326	7800	75.64	20231030	4.96	N	351330	500	41 억		52109	N	N	0	N	00	N
10	20240328	161133	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	13520	-580	5	-4.11	7212355370	528163	35.80	13690	13900	13440	18330	9870	14100	13655.98	0.48	0	12619	15486	14792	14446	13752	13406	14620	13580	41	4230	500	10150	10	1	8288520	1121	54.08	2.34	12	6.37	250.00	5778.00	16470	20240326	-17.91	7800	20231030	73.33	16470	-17.91	20240326	8550	58.13	20240105	16470	-17.91	20240326	7800	73.33	20231030	5.51	N	351330	500	41 억		39809	N	N	0	N	00	N
11	20240328	151134	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	13460	-640	5	-4.54	6705338010	490622	33.26	13690	13900	13440	18330	9870	14100	13666.86	0.48	0	8790	15486	14792	14446	13752	13406	14620	13580	41	4230	500	10150	10	1	8288520	1116	53.84	2.33	12	5.92	250.00	5778.00	16470	20240326	-18.28	7800	20231030	72.56	16470	-18.28	20240326	8550	57.43	20240105	16470	-18.28	20240326	7800	72.56	20231030	5.51	N	351330	500	41 억		39809	N	N	0	N	00	N
12	20240328	141120	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	13660	-440	5	-3.12	5506127160	401946	27.25	13690	13900	13480	18330	9870	14100	13698.50	0.48	0	6248	15486	14792	14446	13752	13406	14620	13580	41	4230	500	10150	10	1	8288520	1132	54.64	2.36	12	4.85	250.00	5778.00	16470	20240326	-17.06	7800	20231030	75.13	16470	-17.06	20240326	8550	59.77	20240105	16470	-17.06	20240326	7800	75.13	20231030	5.51	N	351330	500	41 억		39809	N	N	0	N	00	N
13	20240328	131120	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	13680	-420	5	-2.98	5089903500	371530	25.18	13690	13900	13480	18330	9870	14100	13699.66	0.48	0	3901	15486	14792	14446	13752	13406	14620	13580	41	4230	500	10150	10	1	8288520	1134	54.72	2.37	12	4.48	250.00	5778.00	16470	20240326	-16.94	7800	20231030	75.38	16470	-16.94	20240326	8550	60.00	20240105	16470	-16.94	20240326	7800	75.38	20231030	5.51	N	351330	500	41 억		39809	N	N	0	N	00	N
14	20240328	121124	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	13700	-400	5	-2.84	4749091050	346612	23.49	13690	13900	13480	18330	9870	14100	13701.26	0.48	0	7381	15486	14792	14446	13752	13406	14620	13580	41	4230	500	10150	10	1	8288520	1136	54.80	2.37	12	4.18	250.00	5778.00	16470	20240326	-16.82	7800	20231030	75.64	16470	-16.82	20240326	8550	60.23	20240105	16470	-16.82	20240326	7800	75.64	20231030	5.51	N	351330	500	41 억		39809	N	N	0	N	00	N
15	20240328	111129	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	13810	-290	5	-2.06	4310073730	314823	21.34	13690	13900	13480	18330	9870	14100	13690.24	0.48	0	6178	15486	14792	14446	13752	13406	14620	13580	41	4230	500	10150	10	1	8288520	1145	55.24	2.39	12	3.80	250.00	5778.00	16470	20240326	-16.15	7800	20231030	77.05	16470	-16.15	20240326	8550	61.52	20240105	16470	-16.15	20240326	7800	77.05	20231030	5.51	N	351330	500	41 억		39809	N	N	0	N	00	N
16	20240328	101138	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	13750	-350	5	-2.48	3284387490	239996	16.27	13690	13890	13480	18330	9870	14100	13684.87	0.48	0	-4944	15486	14792	14446	13752	13406	14620	13580	41	4230	500	10150	10	1	8288520	1140	55.00	2.38	12	2.90	250.00	5778.00	16470	20240326	-16.51	7800	20231030	76.28	16470	-16.51	20240326	8550	60.82	20240105	16470	-16.51	20240326	7800	76.28	20231030	5.51	N	351330	500	41 억		39809	N	N	0	N	00	N
17	20240328	091143	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	13750	-350	5	-2.48	1374449120	100407	6.81	13690	13850	13600	18330	9870	14100	13688.06	0.48	0	3256	15486	14792	14446	13752	13406	14620	13580	41	4230	500	10150	10	1	8288520	1140	55.00	2.38	12	1.21	250.00	5778.00	16470	20240326	-16.51	7800	20231030	76.28	16470	-16.51	20240326	8550	60.82	20240105	16470	-16.51	20240326	7800	76.28	20231030	5.51	N	351330	500	41 억		39809	N	N	0	N	00	N
18	20240327	161139	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	14100	-440	5	-3.03	20907303540	1430800	20.01	14540	15140	14100	18900	10180	14540	14615.59	0.94	0	-43357	17440	15990	15020	13570	12600	15505	13085	41	4360	500	10460	10	1	8288520	1169	56.40	2.44	12	17.26	250.00	5778.00	16470	20240326	-14.39	7800	20231030	80.77	16470	-14.39	20240326	8550	64.91	20240105	16470	-14.39	20240326	7800	80.77	20231030	4.71	N	351330	500	41 억		78161	N	N	0	N	00	N
19	20240327	151138	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	14460	-80	5	-0.55	19752411090	1349382	18.88	14540	15140	14100	18900	10180	14540	14638.18	0.94	0	-43885	17440	15990	15020	13570	12600	15505	13085	41	4360	500	10460	10	1	8288520	1199	57.84	2.50	12	16.28	250.00	5778.00	16470	20240326	-12.20	7800	20231030	85.38	16470	-12.20	20240326	8550	69.12	20240105	16470	-12.20	20240326	7800	85.38	20231030	4.71	N	351330	500	41 억		78161	N	N	0	N	00	N
20	20240327	141139	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	14300	-240	5	-1.65	18649626550	1272609	17.80	14540	15140	14100	18900	10180	14540	14654.72	0.94	0	-41289	17440	15990	15020	13570	12600	15505	13085	41	4360	500	10460	10	1	8288520	1185	57.20	2.47	12	15.35	250.00	5778.00	16470	20240326	-13.18	7800	20231030	83.33	16470	-13.18	20240326	8550	67.25	20240105	16470	-13.18	20240326	7800	83.33	20231030	4.71	N	351330	500	41 억		78161	N	N	0	N	00	N
21	20240327	131136	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	14180	-360	5	-2.48	18103382330	1234232	17.26	14540	15140	14100	18900	10180	14540	14667.82	0.94	0	-41404	17440	15990	15020	13570	12600	15505	13085	41	4360	500	10460	10	1	8288520	1175	56.72	2.45	12	14.89	250.00	5778.00	16470	20240326	-13.90	7800	20231030	81.79	16470	-13.90	20240326	8550	65.85	20240105	16470	-13.90	20240326	7800	81.79	20231030	4.71	N	351330	500	41 억		78161	N	N	0	N	00	N
22	20240327	121137	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	14180	-360	5	-2.48	17589819390	1197972	16.76	14540	15140	14100	18900	10180	14540	14683.10	0.94	0	-42396	17440	15990	15020	13570	12600	15505	13085	41	4360	500	10460	10	1	8288520	1175	56.72	2.45	12	14.45	250.00	5778.00	16470	20240326	-13.90	7800	20231030	81.79	16470	-13.90	20240326	8550	65.85	20240105	16470	-13.90	20240326	7800	81.79	20231030	4.71	N	351330	500	41 억		78161	N	N	0	N	00	N
23	20240327	111137	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	14270	-270	5	-1.86	16611041660	1129260	15.80	14540	15140	14230	18900	10180	14540	14709.80	0.94	0	-35305	17440	15990	15020	13570	12600	15505	13085	41	4360	500	10460	10	1	8288520	1183	57.08	2.47	12	13.62	250.00	5778.00	16470	20240326	-13.36	7800	20231030	82.95	16470	-13.36	20240326	8550	66.90	20240105	16470	-13.36	20240326	7800	82.95	20231030	4.71	N	351330	500	41 억		78161	N	N	0	N	00	N
24	20240327	101133	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	14840	300	2	2.06	13177992950	892554	12.49	14540	15140	14230	18900	10180	14540	14764.59	0.94	0	-50481	17440	15990	15020	13570	12600	15505	13085	41	4360	500	10460	10	1	8288520	1230	59.36	2.57	12	10.77	250.00	5778.00	16470	20240326	-9.90	7800	20231030	90.26	16470	-9.90	20240326	8550	73.57	20240105	16470	-9.90	20240326	7800	90.26	20231030	4.71	N	351330	500	41 억		78161	N	N	0	N	00	N
25	20240327	091141	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	14790	250	2	1.72	3466125070	236101	3.30	14540	14920	14420	18900	10180	14540	14681.21	0.94	0	-8435	17440	15990	15020	13570	12600	15505	13085	41	4360	500	10460	10	1	8288520	1226	59.16	2.56	12	2.85	250.00	5778.00	16470	20240326	-10.20	7800	20231030	89.62	16470	-10.20	20240326	8550	72.98	20240105	16470	-10.20	20240326	7800	89.62	20231030	4.71	N	351330	500	41 억		78161	N	N	0	N	00	N
26	20240326	161031	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	14540	-50	5	-0.34	109343505510	7128797	77.48	15230	16470	14050	18960	10220	14590	15338.53	0.09	0	75201	17250	15920	13760	12430	10270	16585	13095	41	4370	500	10500	10	1	8288520	1205	58.16	2.52	12	86.01	250.00	5778.00	16470	20240326	-11.72	7800	20231030	86.41	16470	-11.72	20240326	8550	70.06	20240105	16470	-11.72	20240326	7800	86.41	20231030	4.71	N	351330	500	41 억		7704	N	N	0	N	00	N
27	20240326	151125	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	14410	-180	5	-1.23	107456776360	6998756	76.07	15230	16470	14050	18960	10220	14590	15353.70	0.09	0	84420	17250	15920	13760	12430	10270	16585	13095	41	4370	500	10500	10	1	8288520	1194	57.64	2.49	12	84.44	250.00	5778.00	16470	20240326	-12.51	7800	20231030	84.74	16470	-12.51	20240326	8550	68.54	20240105	16470	-12.51	20240326	7800	84.74	20231030	4.71	N	351330	500	41 억		7704	N	N	0	N	00	N
28	20240326	141120	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	14170	-420	5	-2.88	104591039660	6797275	73.88	15230	16470	14150	18960	10220	14590	15387.20	0.09	0	60305	17250	15920	13760	12430	10270	16585	13095	41	4370	500	10500	10	1	8288520	1174	56.68	2.45	12	82.01	250.00	5778.00	16470	20240326	-13.96	7800	20231030	81.67	16470	-13.96	20240326	8550	65.73	20240105	16470	-13.96	20240326	7800	81.67	20231030	4.71	N	351330	500	41 억		7704	N	N	0	N	00	N
29	20240326	131117	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	14360	-230	5	-1.58	102530790520	6652410	72.30	15230	16470	14150	18960	10220	14590	15412.58	0.09	0	42543	17250	15920	13760	12430	10270	16585	13095	41	4370	500	10500	10	1	8288520	1190	57.44	2.49	12	80.26	250.00	5778.00	16470	20240326	-12.81	7800	20231030	84.10	16470	-12.81	20240326	8550	67.95	20240105	16470	-12.81	20240326	7800	84.10	20231030	4.71	N	351330	500	41 억		7704	N	N	0	N	00	N
30	20240326	121115	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	14550	-40	5	-0.27	98969738950	6406241	69.63	15230	16470	14150	18960	10220	14590	15448.96	0.09	0	22137	17250	15920	13760	12430	10270	16585	13095	41	4370	500	10500	10	1	8288520	1206	58.20	2.52	12	77.29	250.00	5778.00	16470	20240326	-11.66	7800	20231030	86.54	16470	-11.66	20240326	8550	70.18	20240105	16470	-11.66	20240326	7800	86.54	20231030	4.71	N	351330	500	41 억		7704	N	N	0	N	00	N
31	20240326	111111	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	14970	380	2	2.60	93759552610	6052547	65.78	15230	16470	14150	18960	10220	14590	15490.93	0.09	0	9593	17250	15920	13760	12430	10270	16585	13095	41	4370	500	10500	10	1	8288520	1241	59.88	2.59	12	73.02	250.00	5778.00	16470	20240326	-9.11	7800	20231030	91.92	16470	-9.11	20240326	8550	75.09	20240105	16470	-9.11	20240326	7800	91.92	20231030	4.71	N	351330	500	41 억		7704	N	N	0	N	00	N
32	20240326	101120	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	15650	1060	2	7.27	44742430000	2954958	32.12	15230	15880	14150	18960	10220	14590	15141.48	0.09	0	14657	17250	15920	13760	12430	10270	16585	13095	41	4370	500	10500	10	1	8288520	1297	62.60	2.71	12	35.65	250.00	5778.00	15880	20240326	-1.45	7800	20231030	100.64	15880	-1.45	20240326	8550	83.04	20240105	15880	-1.45	20240326	7800	100.64	20231030	4.71	N	351330	500	41 억		7704	N	N	0	N	00	N
33	20240326	091124	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	14510	-80	5	-0.55	11285658200	757686	8.24	15230	15370	14380	18960	10220	14590	14894.90	0.09	0	1343	17250	15920	13760	12430	10270	16585	13095	41	4370	500	10500	10	1	8288520	1203	58.04	2.51	12	9.14	250.00	5778.00	15370	20240326	-5.60	7800	20231030	86.03	15370	-5.60	20240326	8550	69.71	20240105	15370	-5.60	20240326	7800	86.03	20231030	4.71	N	351330	500	41 억		7704	N	N	0	N	00	N
34	20240325	161202	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	14590	2740	2	23.12	128126489340	9029980	4481.22	11700	15090	11600	15400	8300	11850	14188.65	0.17	0	-6980	12443	12146	11773	11476	11103	12295	11625	41	3550	500	8530	10	1	8288520	1209	58.36	2.53	12	108.95	250.00	5778.00	15090	20240325	-3.31	7800	20231030	87.05	15090	-3.31	20240325	8550	70.64	20240105	15090	-3.31	20240325	7800	87.05	20231030	4.70	N	351330	500	41 억		14454	N	N	0	N	00	N
35	20240325	151206	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	14620	2770	2	23.38	123774857220	8731154	4332.93	11700	15090	11600	15400	8300	11850	14176.36	0.17	0	-4606	12443	12146	11773	11476	11103	12295	11625	41	3550	500	8530	10	1	8288520	1212	58.48	2.53	12	105.34	250.00	5778.00	15090	20240325	-3.11	7800	20231030	87.44	15090	-3.11	20240325	8550	70.99	20240105	15090	-3.11	20240325	7800	87.44	20231030	4.70	N	351330	500	41 억		14454	N	N	0	N	00	N
36	20240325	141204	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	14640	2790	2	23.54	109325392140	7747950	3845.00	11700	15090	11600	15400	8300	11850	14110.38	0.17	0	2391	12443	12146	11773	11476	11103	12295	11625	41	3550	500	8530	10	1	8288520	1213	58.56	2.53	12	93.48	250.00	5778.00	15090	20240325	-2.98	7800	20231030	87.69	15090	-2.98	20240325	8550	71.23	20240105	15090	-2.98	20240325	7800	87.69	20231030	4.70	N	351330	500	41 억		14454	N	N	0	N	00	N
37	20240325	131202	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	14630	2780	2	23.46	88167730570	6321515	3137.12	11700	14740	11600	15400	8300	11850	13947.41	0.17	0	-9830	12443	12146	11773	11476	11103	12295	11625	41	3550	500	8530	10	1	8288520	1213	58.52	2.53	12	76.27	250.00	5778.00	14740	20240325	-0.75	7800	20231030	87.56	14740	-0.75	20240325	8550	71.11	20240105	14740	-0.75	20240325	7800	87.56	20231030	4.70	N	351330	500	41 억		14454	N	N	0	N	00	N
38	20240325	121206	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	14330	2480	2	20.93	73862866510	5333670	2646.89	11700	14640	11600	15400	8300	11850	13848.60	0.17	0	15986	12443	12146	11773	11476	11103	12295	11625	41	3550	500	8530	10	1	8288520	1188	57.32	2.48	12	64.35	250.00	5778.00	14640	20240325	-2.12	7800	20231030	83.72	14640	-2.12	20240325	8550	67.60	20240105	14640	-2.12	20240325	7800	83.72	20231030	4.70	N	351330	500	41 억		14454	N	N	0	N	00	N
39	20240325	111205	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	14290	2440	2	20.59	61654763170	4487405	2226.92	11700	14590	11600	15400	8300	11850	13739.72	0.17	0	30100	12443	12146	11773	11476	11103	12295	11625	41	3550	500	8530	10	1	8288520	1184	57.16	2.47	12	54.14	250.00	5778.00	14590	20240325	-2.06	7800	20231030	83.21	14590	-2.06	20240325	8550	67.13	20240105	14590	-2.06	20240325	7800	83.21	20231030	4.70	N	351330	500	41 억		14454	N	N	0	N	00	N
40	20240325	101204	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	13910	2060	2	17.38	39356166000	2905297	1441.78	11700	14400	11600	15400	8300	11850	13546.63	0.17	0	-3149	12443	12146	11773	11476	11103	12295	11625	41	3550	500	8530	10	1	8288520	1153	55.64	2.41	12	35.05	250.00	5778.00	14400	20240325	-3.40	7800	20231030	78.33	14400	-3.40	20240325	8550	62.69	20240105	14400	-3.40	20240325	7800	78.33	20231030	4.70	N	351330	500	41 억		14454	N	N	0	N	00	N
41	20240325	091208	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11910	60	2	0.51	371230570	31598	15.68	11700	11960	11600	15400	8300	11850	11746.96	0.17	0	4766	12443	12146	11773	11476	11103	12295	11625	41	3550	500	8530	10	1	8288520	987	47.64	2.06	12	0.38	250.00	5778.00	13470	20230419	-11.58	7800	20231030	52.69	13370	-10.92	20240319	8550	39.30	20240105	13470	-11.58	20230419	7800	52.69	20231030	4.70	N	351330	500	41 억		14454	N	N	0	N	00	N
42	20240322	161206	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11850	300	2	2.60	2308820740	198209	105.40	11550	12070	11400	15010	8090	11550	11647.56	0.16	0	1343	12336	11942	11746	11352	11156	11845	11255	41	3460	500	8310	10	1	8288520	982	47.40	2.05	12	2.39	250.00	5778.00	13470	20230419	-12.03	7800	20231030	51.92	13370	-11.37	20240319	8550	38.60	20240105	13470	-12.03	20230419	7800	51.92	20231030	4.76	N	351330	500	41 억		13579	N	N	0	N	00	N
43	20240322	151209	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11440	-110	5	-0.95	2121782670	182306	96.94	11550	12070	11400	15010	8090	11550	11638.61	0.16	0	991	12336	11942	11746	11352	11156	11845	11255	41	3460	500	8310	10	1	8288520	948	45.76	1.98	12	2.20	250.00	5778.00	13470	20230419	-15.07	7800	20231030	46.67	13370	-14.44	20240319	8550	33.80	20240105	13470	-15.07	20230419	7800	46.67	20231030	4.76	N	351330	500	41 억		13579	N	N	0	N	00	N
44	20240322	141155	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11470	-80	5	-0.69	1795690660	153784	81.78	11550	12070	11420	15010	8090	11550	11676.75	0.16	0	3253	12336	11942	11746	11352	11156	11845	11255	41	3460	500	8310	10	1	8288520	951	45.88	1.99	12	1.86	250.00	5778.00	13470	20230419	-14.85	7800	20231030	47.05	13370	-14.21	20240319	8550	34.15	20240105	13470	-14.85	20230419	7800	47.05	20231030	4.76	N	351330	500	41 억		13579	N	N	0	N	00	N
45	20240322	131201	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11610	60	2	0.52	1479615160	126361	67.19	11550	12070	11420	15010	8090	11550	11709.50	0.16	0	2733	12336	11942	11746	11352	11156	11845	11255	41	3460	500	8310	10	1	8288520	962	46.44	2.01	12	1.52	250.00	5778.00	13470	20230419	-13.81	7800	20231030	48.85	13370	-13.16	20240319	8550	35.79	20240105	13470	-13.81	20230419	7800	48.85	20231030	4.76	N	351330	500	41 억		13579	N	N	0	N	00	N
46	20240322	121158	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11640	90	2	0.78	1377087670	117538	62.50	11550	12070	11420	15010	8090	11550	11716.19	0.16	0	4414	12336	11942	11746	11352	11156	11845	11255	41	3460	500	8310	10	1	8288520	965	46.56	2.01	12	1.42	250.00	5778.00	13470	20230419	-13.59	7800	20231030	49.23	13370	-12.94	20240319	8550	36.14	20240105	13470	-13.59	20230419	7800	49.23	20231030	4.76	N	351330	500	41 억		13579	N	N	0	N	00	N
47	20240322	111205	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11770	220	2	1.90	1112315260	94873	50.45	11550	12070	11420	15010	8090	11550	11724.36	0.16	0	4027	12336	11942	11746	11352	11156	11845	11255	41	3460	500	8310	10	1	8288520	976	47.08	2.04	12	1.14	250.00	5778.00	13470	20230419	-12.62	7800	20231030	50.90	13370	-11.97	20240319	8550	37.66	20240105	13470	-12.62	20230419	7800	50.90	20231030	4.76	N	351330	500	41 억		13579	N	N	0	N	00	N
48	20240322	101156	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11700	150	2	1.30	702759320	60360	32.10	11550	11840	11420	15010	8090	11550	11642.88	0.16	0	-2630	12336	11942	11746	11352	11156	11845	11255	41	3460	500	8310	10	1	8288520	970	46.80	2.02	12	0.73	250.00	5778.00	13470	20230419	-13.14	7800	20231030	50.00	13370	-12.49	20240319	8550	36.84	20240105	13470	-13.14	20230419	7800	50.00	20231030	4.76	N	351330	500	41 억		13579	N	N	0	N	00	N
49	20240322	091157	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11570	20	2	0.17	251130790	21903	11.65	11550	11570	11420	15010	8090	11550	11465.37	0.16	0	3572	12336	11942	11746	11352	11156	11845	11255	41	3460	500	8310	10	1	8288520	959	46.28	2.00	12	0.26	250.00	5778.00	13470	20230419	-14.11	7800	20231030	48.33	13370	-13.46	20240319	8550	35.32	20240105	13470	-14.11	20230419	7800	48.33	20231030	4.76	N	351330	500	41 억		13579	N	N	0	N	00	N
50	20240321	161200	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11550	-300	5	-2.53	2145050450	181842	51.47	11980	12140	11550	15400	8300	11850	11798.55	0.15	0	2034	12583	12216	12033	11666	11483	12125	11575	41	3550	500	8530	10	1	8288520	957	46.20	2.00	12	2.19	250.00	5778.00	13470	20230419	-14.25	7800	20231030	48.08	13370	-13.61	20240319	8550	35.09	20240105	13470	-14.25	20230419	7800	48.08	20231030	4.09	N	351330	500	41 억		12051	N	N	0	N	00	N
51	20240321	151157	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11580	-270	5	-2.28	2012451880	170369	48.22	11980	12140	11550	15400	8300	11850	11812.18	0.15	0	1611	12583	12216	12033	11666	11483	12125	11575	41	3550	500	8530	10	1	8288520	960	46.32	2.00	12	2.06	250.00	5778.00	13470	20230419	-14.03	7800	20231030	48.46	13370	-13.39	20240319	8550	35.44	20240105	13470	-14.03	20230419	7800	48.46	20231030	4.09	N	351330	500	41 억		12051	N	N	0	N	00	N
52	20240321	141155	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11720	-130	5	-1.10	1604373590	135260	38.29	11980	12140	11650	15400	8300	11850	11861.45	0.15	0	627	12583	12216	12033	11666	11483	12125	11575	41	3550	500	8530	10	1	8288520	971	46.88	2.03	12	1.63	250.00	5778.00	13470	20230419	-12.99	7800	20231030	50.26	13370	-12.34	20240319	8550	37.08	20240105	13470	-12.99	20230419	7800	50.26	20231030	4.09	N	351330	500	41 억		12051	N	N	0	N	00	N
53	20240321	131144	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11800	-50	5	-0.42	1358590120	114253	32.34	11980	12140	11700	15400	8300	11850	11891.28	0.15	0	898	12583	12216	12033	11666	11483	12125	11575	41	3550	500	8530	10	1	8288520	978	47.20	2.04	12	1.38	250.00	5778.00	13470	20230419	-12.40	7800	20231030	51.28	13370	-11.74	20240319	8550	38.01	20240105	13470	-12.40	20230419	7800	51.28	20231030	4.09	N	351330	500	41 억		12051	N	N	0	N	00	N
54	20240321	121159	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11800	-50	5	-0.42	1179975410	99097	28.05	11980	12140	11700	15400	8300	11850	11907.62	0.15	0	2976	12583	12216	12033	11666	11483	12125	11575	41	3550	500	8530	10	1	8288520	978	47.20	2.04	12	1.20	250.00	5778.00	13470	20230419	-12.40	7800	20231030	51.28	13370	-11.74	20240319	8550	38.01	20240105	13470	-12.40	20230419	7800	51.28	20231030	4.09	N	351330	500	41 억		12051	N	N	0	N	00	N
55	20240321	111156	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11840	-10	5	-0.08	1068834510	89704	25.39	11980	12140	11700	15400	8300	11850	11915.56	0.15	0	4829	12583	12216	12033	11666	11483	12125	11575	41	3550	500	8530	10	1	8288520	981	47.36	2.05	12	1.08	250.00	5778.00	13470	20230419	-12.10	7800	20231030	51.79	13370	-11.44	20240319	8550	38.48	20240105	13470	-12.10	20230419	7800	51.79	20231030	4.09	N	351330	500	41 억		12051	N	N	0	N	00	N
56	20240321	101158	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	12000	150	2	1.27	863142940	72389	20.49	11980	12140	11700	15400	8300	11850	11924.28	0.15	0	3977	12583	12216	12033	11666	11483	12125	11575	41	3550	500	8530	10	1	8288520	995	48.00	2.08	12	0.87	250.00	5778.00	13470	20230419	-10.91	7800	20231030	53.85	13370	-10.25	20240319	8550	40.35	20240105	13470	-10.91	20230419	7800	53.85	20231030	4.09	N	351330	500	41 억		12051	N	N	0	N	00	N
57	20240321	091205	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11940	90	2	0.76	234552840	19627	5.56	11980	12050	11850	15400	8300	11850	11953.63	0.15	0	347	12583	12216	12033	11666	11483	12125	11575	41	3550	500	8530	10	1	8288520	990	47.76	2.07	12	0.24	250.00	5778.00	13470	20230419	-11.36	7800	20231030	53.08	13370	-10.70	20240319	8550	39.65	20240105	13470	-11.36	20230419	7800	53.08	20231030	4.09	N	351330	500	41 억		12051	N	N	0	N	00	N
58	20240320	161143	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11850	-580	5	-4.67	4190871680	347762	13.55	12270	12400	11850	16150	8710	12430	12050.56	0.16	0	-1677	14383	13406	12393	11416	10403	13895	11905	41	3720	500	8940	10	1	8288520	982	47.40	2.05	12	4.20	250.00	5778.00	13470	20230419	-12.03	7800	20231030	51.92	13370	-11.37	20240319	8550	38.60	20240105	13470	-12.03	20230419	7800	51.92	20231030	3.85	N	351330	500	41 억		13151	N	N	0	N	00	N
59	20240320	151148	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11930	-500	5	-4.02	4005411880	332133	12.94	12270	12400	11880	16150	8710	12430	12058.55	0.16	0	91	14383	13406	12393	11416	10403	13895	11905	41	3720	500	8940	10	1	8288520	989	47.72	2.06	12	4.01	250.00	5778.00	13470	20230419	-11.43	7800	20231030	52.95	13370	-10.77	20240319	8550	39.53	20240105	13470	-11.43	20230419	7800	52.95	20231030	3.85	N	351330	500	41 억		13151	N	N	0	N	00	N
60	20240320	141153	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	12060	-370	5	-2.98	3574917320	296156	11.54	12270	12400	11880	16150	8710	12430	12069.86	0.16	0	3952	14383	13406	12393	11416	10403	13895	11905	41	3720	500	8940	10	1	8288520	1000	48.24	2.09	12	3.57	250.00	5778.00	13470	20230419	-10.47	7800	20231030	54.62	13370	-9.80	20240319	8550	41.05	20240105	13470	-10.47	20230419	7800	54.62	20231030	3.85	N	351330	500	41 억		13151	N	N	0	N	00	N
61	20240320	131154	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	12150	-280	5	-2.25	3267777300	270802	10.55	12270	12400	11880	16150	8710	12430	12065.70	0.16	0	3945	14383	13406	12393	11416	10403	13895	11905	41	3720	500	8940	10	1	8288520	1007	48.60	2.10	12	3.27	250.00	5778.00	13470	20230419	-9.80	7800	20231030	55.77	13370	-9.12	20240319	8550	42.11	20240105	13470	-9.80	20230419	7800	55.77	20231030	3.85	N	351330	500	41 억		13151	N	N	0	N	00	N
62	20240320	121146	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	12050	-380	5	-3.06	2870391450	238251	9.28	12270	12400	11880	16150	8710	12430	12046.17	0.16	0	641	14383	13406	12393	11416	10403	13895	11905	41	3720	500	8940	10	1	8288520	999	48.20	2.09	12	2.87	250.00	5778.00	13470	20230419	-10.54	7800	20231030	54.49	13370	-9.87	20240319	8550	40.94	20240105	13470	-10.54	20230419	7800	54.49	20231030	3.85	N	351330	500	41 억		13151	N	N	0	N	00	N
63	20240320	111148	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	12160	-270	5	-2.17	2619811240	217450	8.47	12270	12400	11880	16150	8710	12430	12046.13	0.16	0	-1387	14383	13406	12393	11416	10403	13895	11905	41	3720	500	8940	10	1	8288520	1008	48.64	2.10	12	2.62	250.00	5778.00	13470	20230419	-9.73	7800	20231030	55.90	13370	-9.05	20240319	8550	42.22	20240105	13470	-9.73	20230419	7800	55.90	20231030	3.85	N	351330	500	41 억		13151	N	N	0	N	00	N
64	20240320	101140	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11990	-440	5	-3.54	2028895600	168483	6.56	12270	12400	11880	16150	8710	12430	12039.84	0.16	0	-3535	14383	13406	12393	11416	10403	13895	11905	41	3720	500	8940	10	1	8288520	994	47.96	2.08	12	2.03	250.00	5778.00	13470	20230419	-10.99	7800	20231030	53.72	13370	-10.32	20240319	8550	40.23	20240105	13470	-10.99	20230419	7800	53.72	20231030	3.85	N	351330	500	41 억		13151	N	N	0	N	00	N
65	20240320	091147	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11960	-470	5	-3.78	975866260	80355	3.13	12270	12400	11930	16150	8710	12430	12140.87	0.16	0	2702	14383	13406	12393	11416	10403	13895	11905	41	3720	500	8940	10	1	8288520	991	47.84	2.07	12	0.97	250.00	5778.00	13470	20230419	-11.21	7800	20231030	53.33	13370	-10.55	20240319	8550	39.88	20240105	13470	-11.21	20230419	7800	53.33	20231030	3.85	N	351330	500	41 억		13151	N	N	0	N	00	N
66	20240319	161134	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	12430	640	2	5.43	32345167350	2551584	922.48	11790	13370	11380	15320	8260	11790	12676.99	0.11	0	86	12856	12322	12056	11522	11256	12190	11390	41	3530	500	8480	10	1	8288520	1030	49.72	2.15	12	30.78	250.00	5778.00	13470	20230419	-7.72	7800	20231030	59.36	13370	-7.03	20240319	8550	45.38	20240105	13470	-7.72	20230419	7800	59.36	20231030	3.81	N	351330	500	41 억		8962	N	N	0	N	00	N
67	20240319	151146	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	12430	640	2	5.43	31655968510	2496119	902.43	11790	13370	11380	15320	8260	11790	12682.08	0.11	0	4522	12856	12322	12056	11522	11256	12190	11390	41	3530	500	8480	10	1	8288520	1030	49.72	2.15	12	30.12	250.00	5778.00	13470	20230419	-7.72	7800	20231030	59.36	13370	-7.03	20240319	8550	45.38	20240105	13470	-7.72	20230419	7800	59.36	20231030	3.81	N	351330	500	41 억		8962	N	N	0	N	00	N
68	20240319	141145	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	12470	680	2	5.77	29850984940	2349735	849.50	11790	13370	11380	15320	8260	11790	12703.98	0.11	0	1772	12856	12322	12056	11522	11256	12190	11390	41	3530	500	8480	10	1	8288520	1034	49.88	2.16	12	28.35	250.00	5778.00	13470	20230419	-7.42	7800	20231030	59.87	13370	-6.73	20240319	8550	45.85	20240105	13470	-7.42	20230419	7800	59.87	20231030	3.81	N	351330	500	41 억		8962	N	N	0	N	00	N
69	20240319	131113	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	13040	1250	2	10.60	17326002110	1366836	494.15	11790	13370	11380	15320	8260	11790	12675.99	0.11	0	14332	12856	12322	12056	11522	11256	12190	11390	41	3530	500	8480	10	1	8288520	1081	52.16	2.26	12	16.49	250.00	5778.00	13470	20230419	-3.19	7800	20231030	67.18	13370	-2.47	20240319	8550	52.51	20240105	13470	-3.19	20230419	7800	67.18	20231030	3.81	N	351330	500	41 억		8962	N	N	0	N	00	N
70	20240319	121137	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11790	0	3	0.00	5349165670	441672	159.68	11790	12680	11380	15320	8260	11790	12111.17	0.11	0	-3950	12856	12322	12056	11522	11256	12190	11390	41	3530	500	8480	10	1	8288520	977	47.16	2.04	12	5.33	250.00	5778.00	13470	20230419	-12.47	7800	20231030	51.15	12760	-7.60	20240119	8550	37.89	20240105	13470	-12.47	20230419	7800	51.15	20231030	3.81	N	351330	500	41 억		8962	N	N	0	N	00	N
71	20240319	111143	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	12160	370	2	3.14	4680177750	385473	139.36	11790	12680	11380	15320	8260	11790	12141.39	0.11	0	4561	12856	12322	12056	11522	11256	12190	11390	41	3530	500	8480	10	1	8288520	1008	48.64	2.10	12	4.65	250.00	5778.00	13470	20230419	-9.73	7800	20231030	55.90	12760	-4.70	20240119	8550	42.22	20240105	13470	-9.73	20230419	7800	55.90	20231030	3.81	N	351330	500	41 억		8962	N	N	0	N	00	N
72	20240319	101145	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11590	-200	5	-1.70	977286040	84385	30.51	11790	11880	11380	15320	8260	11790	11581.27	0.11	0	7732	12856	12322	12056	11522	11256	12190	11390	41	3530	500	8480	10	1	8288520	961	46.36	2.01	12	1.02	250.00	5778.00	13470	20230419	-13.96	7800	20231030	48.59	12760	-9.17	20240119	8550	35.56	20240105	13470	-13.96	20230419	7800	48.59	20231030	3.81	N	351330	500	41 억		8962	N	N	0	N	00	N
73	20240319	091145	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11510	-280	5	-2.37	374309610	32402	11.71	11790	11790	11450	15320	8260	11790	11552.05	0.11	0	7791	12856	12322	12056	11522	11256	12190	11390	41	3530	500	8480	10	1	8288520	954	46.04	1.99	12	0.39	250.00	5778.00	13470	20230419	-14.55	7800	20231030	47.56	12760	-9.80	20240119	8550	34.62	20240105	13470	-14.55	20230419	7800	47.56	20231030	3.81	N	351330	500	41 억		8962	N	N	0	N	00	N
74	20240318	161136	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11790	-530	5	-4.30	3314628530	273951	64.95	12370	12590	11790	16010	8630	12320	12100.23	0.15	0	-3789	13086	12702	12116	11732	11146	12895	11925	41	3690	500	8870	10	1	8288520	977	47.16	2.04	12	3.31	250.00	5778.00	13470	20230419	-12.47	7800	20231030	51.15	12760	-7.60	20240119	8550	37.89	20240105	13470	-12.47	20230419	7800	51.15	20231030	3.66	N	351330	500	41 억		12719	N	N	0	N	00	N
75	20240318	151136	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11890	-430	5	-3.49	3104575530	256188	60.74	12370	12590	11870	16010	8630	12320	12118.34	0.15	0	-1102	13086	12702	12116	11732	11146	12895	11925	41	3690	500	8870	10	1	8288520	986	47.56	2.06	12	3.09	250.00	5778.00	13470	20230419	-11.73	7800	20231030	52.44	12760	-6.82	20240119	8550	39.06	20240105	13470	-11.73	20230419	7800	52.44	20231030	3.66	N	351330	500	41 억		12719	N	N	0	N	00	N
76	20240318	141136	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11970	-350	5	-2.84	2727886540	224608	53.25	12370	12590	11890	16010	8630	12320	12145.09	0.15	0	-3254	13086	12702	12116	11732	11146	12895	11925	41	3690	500	8870	10	1	8288520	992	47.88	2.07	12	2.71	250.00	5778.00	13470	20230419	-11.14	7800	20231030	53.46	12760	-6.19	20240119	8550	40.00	20240105	13470	-11.14	20230419	7800	53.46	20231030	3.66	N	351330	500	41 억		12719	N	N	0	N	00	N
77	20240318	131135	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	12020	-300	5	-2.44	2403479540	197438	46.81	12370	12590	11930	16010	8630	12320	12173.33	0.15	0	716	13086	12702	12116	11732	11146	12895	11925	41	3690	500	8870	10	1	8288520	996	48.08	2.08	12	2.38	250.00	5778.00	13470	20230419	-10.76	7800	20231030	54.10	12760	-5.80	20240119	8550	40.58	20240105	13470	-10.76	20230419	7800	54.10	20231030	3.66	N	351330	500	41 억		12719	N	N	0	N	00	N
78	20240318	121130	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11960	-360	5	-2.92	2133062110	174831	41.45	12370	12590	11930	16010	8630	12320	12200.70	0.15	0	-561	13086	12702	12116	11732	11146	12895	11925	41	3690	500	8870	10	1	8288520	991	47.84	2.07	12	2.11	250.00	5778.00	13470	20230419	-11.21	7800	20231030	53.33	12760	-6.27	20240119	8550	39.88	20240105	13470	-11.21	20230419	7800	53.33	20231030	3.66	N	351330	500	41 억		12719	N	N	0	N	00	N
79	20240318	111139	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11980	-340	5	-2.76	1898532130	155266	36.81	12370	12590	11930	16010	8630	12320	12227.60	0.15	0	-1250	13086	12702	12116	11732	11146	12895	11925	41	3690	500	8870	10	1	8288520	993	47.92	2.07	12	1.87	250.00	5778.00	13470	20230419	-11.06	7800	20231030	53.59	12760	-6.11	20240119	8550	40.12	20240105	13470	-11.06	20230419	7800	53.59	20231030	3.66	N	351330	500	41 억		12719	N	N	0	N	00	N
80	20240318	101136	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	12130	-190	5	-1.54	1436393580	116790	27.69	12370	12590	12020	16010	8630	12320	12298.94	0.15	0	-2038	13086	12702	12116	11732	11146	12895	11925	41	3690	500	8870	10	1	8288520	1005	48.52	2.10	12	1.41	250.00	5778.00	13470	20230419	-9.95	7800	20231030	55.51	12760	-4.94	20240119	8550	41.87	20240105	13470	-9.95	20230419	7800	55.51	20231030	3.66	N	351330	500	41 억		12719	N	N	0	N	00	N
81	20240318	091135	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	12410	90	2	0.73	785512950	63486	15.05	12370	12590	12050	16010	8630	12320	12373.02	0.15	0	-2560	13086	12702	12116	11732	11146	12895	11925	41	3690	500	8870	10	1	8288520	1029	49.64	2.15	12	0.77	250.00	5778.00	13470	20230419	-7.87	7800	20231030	59.10	12760	-2.74	20240119	8550	45.15	20240105	13470	-7.87	20230419	7800	59.10	20231030	3.66	N	351330	500	41 억		12719	N	N	0	N	00	N
82	20240315	161122	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	12320	330	2	2.75	4927898780	410193	127.52	12090	12500	11530	15580	8400	11990	12012.31	0.35	0	-15650	12550	12270	11710	11430	10870	12410	11570	41	3590	500	8630	10	1	8288520	1021	49.28	2.13	12	4.95	250.00	5778.00	13470	20230419	-8.54	7800	20231030	57.95	12760	-3.45	20240119	8550	44.09	20240105	13470	-8.54	20230419	7800	57.95	20231030	3.68	N	351330	500	41 억		29371	N	N	0	N	00	N
83	20240315	151048	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	12270	280	2	2.34	4200033940	351118	109.16	12090	12500	11530	15580	8400	11990	11961.89	0.35	0	-12772	12550	12270	11710	11430	10870	12410	11570	41	3590	500	8630	10	1	8288520	1017	49.08	2.12	12	4.24	250.00	5778.00	13470	20230419	-8.91	7800	20231030	57.31	12760	-3.84	20240119	8550	43.51	20240105	13470	-8.91	20230419	7800	57.31	20231030	3.68	N	351330	500	41 억		29371	N	N	0	N	00	N
84	20240315	141024	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11850	-140	5	-1.17	2266477660	192903	59.97	12090	12130	11530	15580	8400	11990	11749.31	0.35	0	-18552	12550	12270	11710	11430	10870	12410	11570	41	3590	500	8630	10	1	8288520	982	47.40	2.05	12	2.33	250.00	5778.00	13470	20230419	-12.03	7800	20231030	51.92	12760	-7.13	20240119	8550	38.60	20240105	13470	-12.03	20230419	7800	51.92	20231030	3.68	N	351330	500	41 억		29371	N	N	0	N	00	N
85	20240315	131124	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11670	-320	5	-2.67	1923936730	163719	50.90	12090	12130	11530	15580	8400	11990	11751.46	0.35	0	-15474	12550	12270	11710	11430	10870	12410	11570	41	3590	500	8630	10	1	8288520	967	46.68	2.02	12	1.98	250.00	5778.00	13470	20230419	-13.36	7800	20231030	49.62	12760	-8.54	20240119	8550	36.49	20240105	13470	-13.36	20230419	7800	49.62	20231030	3.68	N	351330	500	41 억		29371	N	N	0	N	00	N
86	20240315	121123	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11600	-390	5	-3.25	1747014160	148462	46.15	12090	12130	11570	15580	8400	11990	11767.42	0.35	0	-13916	12550	12270	11710	11430	10870	12410	11570	41	3590	500	8630	10	1	8288520	961	46.40	2.01	12	1.79	250.00	5778.00	13470	20230419	-13.88	7800	20231030	48.72	12760	-9.09	20240119	8550	35.67	20240105	13470	-13.88	20230419	7800	48.72	20231030	3.68	N	351330	500	41 억		29371	N	N	0	N	00	N
87	20240315	111120	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11680	-310	5	-2.59	1490465720	126384	39.29	12090	12130	11620	15580	8400	11990	11793.15	0.35	0	-11087	12550	12270	11710	11430	10870	12410	11570	41	3590	500	8630	10	1	8288520	968	46.72	2.02	12	1.52	250.00	5778.00	13470	20230419	-13.29	7800	20231030	49.74	12760	-8.46	20240119	8550	36.61	20240105	13470	-13.29	20230419	7800	49.74	20231030	3.68	N	351330	500	41 억		29371	N	N	0	N	00	N
88	20240315	101126	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11790	-200	5	-1.67	1234647390	104559	32.51	12090	12130	11620	15580	8400	11990	11808.14	0.35	0	-11371	12550	12270	11710	11430	10870	12410	11570	41	3590	500	8630	10	1	8288520	977	47.16	2.04	12	1.26	250.00	5778.00	13470	20230419	-12.47	7800	20231030	51.15	12760	-7.60	20240119	8550	37.89	20240105	13470	-12.47	20230419	7800	51.15	20231030	3.68	N	351330	500	41 억		29371	N	N	0	N	00	N
89	20240315	091130	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11690	-300	5	-2.50	650118390	54913	17.07	12090	12130	11620	15580	8400	11990	11839.06	0.35	0	-10952	12550	12270	11710	11430	10870	12410	11570	41	3590	500	8630	10	1	8288520	969	46.76	2.02	12	0.66	250.00	5778.00	13470	20230419	-13.21	7800	20231030	49.87	12760	-8.39	20240119	8550	36.73	20240105	13470	-13.21	20230419	7800	49.87	20231030	3.68	N	351330	500	41 억		29371	N	N	0	N	00	N
90	20240314	161110	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11990	300	2	2.57	3636189680	314912	75.25	11710	11990	11150	15190	8190	11690	11543.70	0.62	0	-22062	12236	11962	11486	11212	10736	12100	11350	41	3500	500	8410	10	1	8288520	994	47.96	2.08	12	3.80	250.00	5778.00	13470	20230419	-10.99	7800	20231030	53.72	12760	-6.03	20240119	8550	40.23	20240105	13470	-10.99	20230419	7800	53.72	20231030	3.62	N	351330	500	41 억		51186	N	N	0	N	00	N
91	20240314	151116	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11700	10	2	0.09	2819896440	246250	58.84	11710	11710	11150	15190	8190	11690	11451.36	0.62	0	-13729	12236	11962	11486	11212	10736	12100	11350	41	3500	500	8410	10	1	8288520	970	46.80	2.02	12	2.97	250.00	5778.00	13470	20230419	-13.14	7800	20231030	50.00	12760	-8.31	20240119	8550	36.84	20240105	13470	-13.14	20230419	7800	50.00	20231030	3.62	N	351330	500	41 억		51186	N	N	0	N	00	N
92	20240314	141116	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11500	-190	5	-1.63	2064811280	181227	43.31	11710	11710	11150	15190	8190	11690	11393.51	0.62	0	-15088	12236	11962	11486	11212	10736	12100	11350	41	3500	500	8410	10	1	8288520	953	46.00	1.99	12	2.19	250.00	5778.00	13470	20230419	-14.63	7800	20231030	47.44	12760	-9.87	20240119	8550	34.50	20240105	13470	-14.63	20230419	7800	47.44	20231030	3.62	N	351330	500	41 억		51186	N	N	0	N	00	N
93	20240314	131113	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11290	-400	5	-3.42	1809444830	158903	37.97	11710	11710	11150	15190	8190	11690	11387.10	0.62	0	-18917	12236	11962	11486	11212	10736	12100	11350	41	3500	500	8410	10	1	8288520	936	45.16	1.95	12	1.92	250.00	5778.00	13470	20230419	-16.18	7800	20231030	44.74	12760	-11.52	20240119	8550	32.05	20240105	13470	-16.18	20230419	7800	44.74	20231030	3.62	N	351330	500	41 억		51186	N	N	0	N	00	N
94	20240314	121115	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11280	-410	5	-3.51	1693048370	148593	35.51	11710	11710	11150	15190	8190	11690	11393.86	0.62	0	-17841	12236	11962	11486	11212	10736	12100	11350	41	3500	500	8410	10	1	8288520	935	45.12	1.95	12	1.79	250.00	5778.00	13470	20230419	-16.26	7800	20231030	44.62	12760	-11.60	20240119	8550	31.93	20240105	13470	-16.26	20230419	7800	44.62	20231030	3.62	N	351330	500	41 억		51186	N	N	0	N	00	N
95	20240314	111115	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11200	-490	5	-4.19	1521940390	133351	31.86	11710	11710	11180	15190	8190	11690	11413.04	0.62	0	-14303	12236	11962	11486	11212	10736	12100	11350	41	3500	500	8410	10	1	8288520	928	44.80	1.94	12	1.61	250.00	5778.00	13470	20230419	-16.85	7800	20231030	43.59	12760	-12.23	20240119	8550	30.99	20240105	13470	-16.85	20230419	7800	43.59	20231030	3.62	N	351330	500	41 억		51186	N	N	0	N	00	N
96	20240314	101124	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11330	-360	5	-3.08	1083021640	94414	22.56	11710	11710	11320	15190	8190	11690	11470.99	0.62	0	-9520	12236	11962	11486	11212	10736	12100	11350	41	3500	500	8410	10	1	8288520	939	45.32	1.96	12	1.14	250.00	5778.00	13470	20230419	-15.89	7800	20231030	45.26	12760	-11.21	20240119	8550	32.51	20240105	13470	-15.89	20230419	7800	45.26	20231030	3.62	N	351330	500	41 억		51186	N	N	0	N	00	N
97	20240314	091120	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11480	-210	5	-1.80	434336980	37500	8.96	11710	11710	11450	15190	8190	11690	11582.32	0.62	0	-8682	12236	11962	11486	11212	10736	12100	11350	41	3500	500	8410	10	1	8288520	952	45.92	1.99	12	0.45	250.00	5778.00	13470	20230419	-14.77	7800	20231030	47.18	12760	-10.03	20240119	8550	34.27	20240105	13470	-14.77	20230419	7800	47.18	20231030	3.62	N	351330	500	41 억		51186	N	N	0	N	00	N
98	20240313	161101	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11690	620	2	5.60	4764883050	414584	387.72	11080	11760	11010	14390	7750	11070	11492.04	0.38	0	19386	11450	11260	11030	10840	10610	11355	10935	41	3320	500	7970	10	1	8288520	969	46.76	2.02	12	5.00	250.00	5778.00	13470	20230419	-13.21	7800	20231030	49.87	12760	-8.39	20240119	8550	36.73	20240105	13470	-13.21	20230419	7800	49.87	20231030	3.72	N	351330	500	41 억		31534	N	N	0	N	00	N
99	20240313	151106	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11590	520	2	4.70	4370757960	380898	356.22	11080	11720	11010	14390	7750	11070	11474.88	0.38	0	25742	11450	11260	11030	10840	10610	11355	10935	41	3320	500	7970	10	1	8288520	961	46.36	2.01	12	4.60	250.00	5778.00	13470	20230419	-13.96	7800	20231030	48.59	12760	-9.17	20240119	8550	35.56	20240105	13470	-13.96	20230419	7800	48.59	20231030	3.72	N	351330	500	41 억		31534	N	N	0	N	00	N
100	20240313	141104	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11580	510	2	4.61	3611008370	315609	295.16	11080	11720	11010	14390	7750	11070	11441.40	0.38	0	24136	11450	11260	11030	10840	10610	11355	10935	41	3320	500	7970	10	1	8288520	960	46.32	2.00	12	3.81	250.00	5778.00	13470	20230419	-14.03	7800	20231030	48.46	12760	-9.25	20240119	8550	35.44	20240105	13470	-14.03	20230419	7800	48.46	20231030	3.72	N	351330	500	41 억		31534	N	N	0	N	00	N
101	20240313	131113	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11420	350	2	3.16	3169001580	276922	258.98	11080	11720	11010	14390	7750	11070	11443.66	0.38	0	21129	11450	11260	11030	10840	10610	11355	10935	41	3320	500	7970	10	1	8288520	947	45.68	1.98	12	3.34	250.00	5778.00	13470	20230419	-15.22	7800	20231030	46.41	12760	-10.50	20240119	8550	33.57	20240105	13470	-15.22	20230419	7800	46.41	20231030	3.72	N	351330	500	41 억		31534	N	N	0	N	00	N
102	20240313	121107	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11510	440	2	3.97	2892227040	252741	236.36	11080	11720	11010	14390	7750	11070	11443.44	0.38	0	21251	11450	11260	11030	10840	10610	11355	10935	41	3320	500	7970	10	1	8288520	954	46.04	1.99	12	3.05	250.00	5778.00	13470	20230419	-14.55	7800	20231030	47.56	12760	-9.80	20240119	8550	34.62	20240105	13470	-14.55	20230419	7800	47.56	20231030	3.72	N	351330	500	41 억		31534	N	N	0	N	00	N
103	20240313	111102	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11680	610	2	5.51	2173640880	190499	178.15	11080	11720	11010	14390	7750	11070	11410.25	0.38	0	18868	11450	11260	11030	10840	10610	11355	10935	41	3320	500	7970	10	1	8288520	968	46.72	2.02	12	2.30	250.00	5778.00	13470	20230419	-13.29	7800	20231030	49.74	12760	-8.46	20240119	8550	36.61	20240105	13470	-13.29	20230419	7800	49.74	20231030	3.72	N	351330	500	41 억		31534	N	N	0	N	00	N
104	20240313	101100	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11360	290	2	2.62	824492620	73602	68.83	11080	11360	11010	14390	7750	11070	11202.04	0.38	0	11646	11450	11260	11030	10840	10610	11355	10935	41	3320	500	7970	10	1	8288520	942	45.44	1.97	12	0.89	250.00	5778.00	13470	20230419	-15.66	7800	20231030	45.64	12760	-10.97	20240119	8550	32.87	20240105	13470	-15.66	20230419	7800	45.64	20231030	3.72	N	351330	500	41 억		31534	N	N	0	N	00	N
105	20240313	091110	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11090	20	2	0.18	150936310	13609	12.73	11080	11210	11010	14390	7750	11070	11090.92	0.38	0	178	11450	11260	11030	10840	10610	11355	10935	41	3320	500	7970	10	1	8288520	919	44.36	1.92	12	0.16	250.00	5778.00	13470	20230419	-17.67	7800	20231030	42.18	12760	-13.09	20240119	8550	29.71	20240105	13470	-17.67	20230419	7800	42.18	20231030	3.72	N	351330	500	41 억		31534	N	N	0	N	00	N
106	20240312	161052	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11070	240	2	2.22	1162925170	105238	57.95	10800	11220	10800	14070	7590	10830	11050.57	0.16	0	17908	11456	11142	10946	10632	10436	11045	10535	41	3240	500	7790	10	1	8288520	918	44.28	1.92	12	1.27	250.00	5778.00	13470	20230419	-17.82	7800	20231030	41.92	12760	-13.24	20240119	8550	29.47	20240105	13470	-17.82	20230419	7800	41.92	20231030	3.82	N	351330	500	41 억		13626	N	N	0	N	00	N
107	20240312	151050	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10940	110	2	1.02	1109735130	100413	55.29	10800	11220	10800	14070	7590	10830	11052.00	0.16	0	17006	11456	11142	10946	10632	10436	11045	10535	41	3240	500	7790	10	1	8288520	907	43.76	1.89	12	1.21	250.00	5778.00	13470	20230419	-18.78	7800	20231030	40.26	12760	-14.26	20240119	8550	27.95	20240105	13470	-18.78	20230419	7800	40.26	20231030	3.82	N	351330	500	41 억		13626	N	N	0	N	00	N
108	20240312	141040	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11070	240	2	2.22	918719900	83056	45.73	10800	11220	10800	14070	7590	10830	11061.81	0.16	0	14301	11456	11142	10946	10632	10436	11045	10535	41	3240	500	7790	10	1	8288520	918	44.28	1.92	12	1.00	250.00	5778.00	13470	20230419	-17.82	7800	20231030	41.92	12760	-13.24	20240119	8550	29.47	20240105	13470	-17.82	20230419	7800	41.92	20231030	3.82	N	351330	500	41 억		13626	N	N	0	N	00	N
109	20240312	130958	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11040	210	2	1.94	781244470	70616	38.88	10800	11220	10800	14070	7590	10830	11063.71	0.16	0	14681	11456	11142	10946	10632	10436	11045	10535	41	3240	500	7790	10	1	8288520	915	44.16	1.91	12	0.85	250.00	5778.00	13470	20230419	-18.04	7800	20231030	41.54	12760	-13.48	20240119	8550	29.12	20240105	13470	-18.04	20230419	7800	41.54	20231030	3.82	N	351330	500	41 억		13626	N	N	0	N	00	N
110	20240312	121054	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11010	180	2	1.66	700589690	63282	34.84	10800	11220	10800	14070	7590	10830	11071.41	0.16	0	17170	11456	11142	10946	10632	10436	11045	10535	41	3240	500	7790	10	1	8288520	913	44.04	1.91	12	0.76	250.00	5778.00	13470	20230419	-18.26	7800	20231030	41.15	12760	-13.71	20240119	8550	28.77	20240105	13470	-18.26	20230419	7800	41.15	20231030	3.82	N	351330	500	41 억		13626	N	N	0	N	00	N
111	20240312	111050	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11100	270	2	2.49	608178200	54901	30.23	10800	11220	10800	14070	7590	10830	11078.31	0.16	0	17125	11456	11142	10946	10632	10436	11045	10535	41	3240	500	7790	10	1	8288520	920	44.40	1.92	12	0.66	250.00	5778.00	13470	20230419	-17.59	7800	20231030	42.31	12760	-13.01	20240119	8550	29.82	20240105	13470	-17.59	20230419	7800	42.31	20231030	3.82	N	351330	500	41 억		13626	N	N	0	N	00	N
112	20240312	101052	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11160	330	2	3.05	433041050	39207	21.59	10800	11200	10800	14070	7590	10830	11045.71	0.16	0	11876	11456	11142	10946	10632	10436	11045	10535	41	3240	500	7790	10	1	8288520	925	44.64	1.93	12	0.47	250.00	5778.00	13470	20230419	-17.15	7800	20231030	43.08	12760	-12.54	20240119	8550	30.53	20240105	13470	-17.15	20230419	7800	43.08	20231030	3.82	N	351330	500	41 억		13626	N	N	0	N	00	N
113	20240312	091050	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10920	90	2	0.83	67667840	6233	3.43	10800	10920	10800	14070	7590	10830	10856.95	0.16	0	-235	11456	11142	10946	10632	10436	11045	10535	41	3240	500	7790	10	1	8288520	905	43.68	1.89	12	0.08	250.00	5778.00	13470	20230419	-18.93	7800	20231030	40.00	12760	-14.42	20240119	8550	27.72	20240105	13470	-18.93	20230419	7800	40.00	20231030	3.82	N	351330	500	41 억		13626	N	N	0	N	00	N
114	20240311	161047	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10830	-330	5	-2.96	1969411520	180434	71.88	11180	11260	10750	14500	7820	11160	10914.78	0.60	0	-36428	11720	11440	11130	10850	10540	11580	10990	41	3340	500	8030	10	1	8288520	898	43.32	1.87	12	2.18	250.00	5778.00	13470	20230419	-19.60	7800	20231030	38.85	12760	-15.13	20240119	8550	26.67	20240105	13470	-19.60	20230419	7800	38.85	20231030	3.78	N	351330	500	41 억		50056	N	N	0	N	00	N
115	20240311	151045	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10840	-320	5	-2.87	1891762350	173267	69.02	11180	11260	10750	14500	7820	11160	10918.09	0.60	0	-37339	11720	11440	11130	10850	10540	11580	10990	41	3340	500	8030	10	1	8288520	898	43.36	1.88	12	2.09	250.00	5778.00	13470	20230419	-19.52	7800	20231030	38.97	12760	-15.05	20240119	8550	26.78	20240105	13470	-19.52	20230419	7800	38.97	20231030	3.78	N	351330	500	41 억		50056	N	N	0	N	00	N
116	20240311	141043	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10820	-340	5	-3.05	1683659820	154039	61.36	11180	11260	10750	14500	7820	11160	10929.98	0.60	0	-37982	11720	11440	11130	10850	10540	11580	10990	41	3340	500	8030	10	1	8288520	897	43.28	1.87	12	1.86	250.00	5778.00	13470	20230419	-19.67	7800	20231030	38.72	12760	-15.20	20240119	8550	26.55	20240105	13470	-19.67	20230419	7800	38.72	20231030	3.78	N	351330	500	41 억		50056	N	N	0	N	00	N
117	20240311	131044	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10850	-310	5	-2.78	1557730750	142426	56.74	11180	11260	10750	14500	7820	11160	10937.01	0.60	0	-37058	11720	11440	11130	10850	10540	11580	10990	41	3340	500	8030	10	1	8288520	899	43.40	1.88	12	1.72	250.00	5778.00	13470	20230419	-19.45	7800	20231030	39.10	12760	-14.97	20240119	8550	26.90	20240105	13470	-19.45	20230419	7800	39.10	20231030	3.78	N	351330	500	41 억		50056	N	N	0	N	00	N
118	20240311	121045	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10830	-330	5	-2.96	1463657370	133754	53.28	11180	11260	10750	14500	7820	11160	10942.78	0.60	0	-34134	11720	11440	11130	10850	10540	11580	10990	41	3340	500	8030	10	1	8288520	898	43.32	1.87	12	1.61	250.00	5778.00	13470	20230419	-19.60	7800	20231030	38.85	12760	-15.13	20240119	8550	26.67	20240105	13470	-19.60	20230419	7800	38.85	20231030	3.78	N	351330	500	41 억		50056	N	N	0	N	00	N
119	20240311	111039	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10920	-240	5	-2.15	1207110580	110033	43.83	11180	11260	10750	14500	7820	11160	10970.31	0.60	0	-30419	11720	11440	11130	10850	10540	11580	10990	41	3340	500	8030	10	1	8288520	905	43.68	1.89	12	1.33	250.00	5778.00	13470	20230419	-18.93	7800	20231030	40.00	12760	-14.42	20240119	8550	27.72	20240105	13470	-18.93	20230419	7800	40.00	20231030	3.78	N	351330	500	41 억		50056	N	N	0	N	00	N
120	20240311	101031	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10960	-200	5	-1.79	744559630	67442	26.87	11180	11260	10890	14500	7820	11160	11039.87	0.60	0	-14084	11720	11440	11130	10850	10540	11580	10990	41	3340	500	8030	10	1	8288520	908	43.84	1.90	12	0.81	250.00	5778.00	13470	20230419	-18.63	7800	20231030	40.51	12760	-14.11	20240119	8550	28.19	20240105	13470	-18.63	20230419	7800	40.51	20231030	3.78	N	351330	500	41 억		50056	N	N	0	N	00	N
121	20240311	091035	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11180	20	2	0.18	234753350	21100	8.41	11180	11260	10970	14500	7820	11160	11125.63	0.60	0	-5994	11720	11440	11130	10850	10540	11580	10990	41	3340	500	8030	10	1	8288520	927	44.72	1.93	12	0.25	250.00	5778.00	13470	20230419	-17.00	7800	20231030	43.33	12760	-12.38	20240119	8550	30.76	20240105	13470	-17.00	20230419	7800	43.33	20231030	3.78	N	351330	500	41 억		50056	N	N	0	N	00	N
122	20240308	161039	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11160	420	2	3.91	2779614510	249321	86.71	10920	11410	10820	13960	7520	10740	11148.72	0.08	0	43654	11486	11112	10926	10552	10366	11020	10460	41	3220	500	7730	10	1	8288520	925	44.64	1.93	12	3.01	250.00	5778.00	13470	20230419	-17.15	7800	20231030	43.08	12760	-12.54	20240119	8550	30.53	20240105	13470	-17.15	20230419	7800	43.08	20231030	3.93	N	351330	500	41 억		6402	N	N	0	N	00	N
123	20240308	151039	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11200	460	2	4.28	2633812290	236288	82.18	10920	11410	10820	13960	7520	10740	11146.62	0.08	0	47141	11486	11112	10926	10552	10366	11020	10460	41	3220	500	7730	10	1	8288520	928	44.80	1.94	12	2.85	250.00	5778.00	13470	20230419	-16.85	7800	20231030	43.59	12760	-12.23	20240119	8550	30.99	20240105	13470	-16.85	20230419	7800	43.59	20231030	3.93	N	351330	500	41 억		6402	N	N	0	N	00	N
124	20240308	141032	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11250	510	2	4.75	2370986230	212722	73.98	10920	11410	10820	13960	7520	10740	11145.94	0.08	0	40143	11486	11112	10926	10552	10366	11020	10460	41	3220	500	7730	10	1	8288520	932	45.00	1.95	12	2.57	250.00	5778.00	13470	20230419	-16.48	7800	20231030	44.23	12760	-11.83	20240119	8550	31.58	20240105	13470	-16.48	20230419	7800	44.23	20231030	3.93	N	351330	500	41 억		6402	N	N	0	N	00	N
125	20240308	131027	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11260	520	2	4.84	2160962600	194043	67.49	10920	11410	10820	13960	7520	10740	11136.51	0.08	0	39199	11486	11112	10926	10552	10366	11020	10460	41	3220	500	7730	10	1	8288520	933	45.04	1.95	12	2.34	250.00	5778.00	13470	20230419	-16.41	7800	20231030	44.36	12760	-11.76	20240119	8550	31.70	20240105	13470	-16.41	20230419	7800	44.36	20231030	3.93	N	351330	500	41 억		6402	N	N	0	N	00	N
126	20240308	121031	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11000	260	2	2.42	1444653780	130428	45.36	10920	11260	10820	13960	7520	10740	11076.25	0.08	0	18747	11486	11112	10926	10552	10366	11020	10460	41	3220	500	7730	10	1	8288520	912	44.00	1.90	12	1.57	250.00	5778.00	13470	20230419	-18.34	7800	20231030	41.03	12760	-13.79	20240119	8550	28.65	20240105	13470	-18.34	20230419	7800	41.03	20231030	3.93	N	351330	500	41 억		6402	N	N	0	N	00	N
127	20240308	111033	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11190	450	2	4.19	1232344320	111233	38.69	10920	11260	10820	13960	7520	10740	11078.95	0.08	0	22303	11486	11112	10926	10552	10366	11020	10460	41	3220	500	7730	10	1	8288520	927	44.76	1.94	12	1.34	250.00	5778.00	13470	20230419	-16.93	7800	20231030	43.46	12760	-12.30	20240119	8550	30.88	20240105	13470	-16.93	20230419	7800	43.46	20231030	3.93	N	351330	500	41 억		6402	N	N	0	N	00	N
128	20240308	101027	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10950	210	2	1.96	712892890	64724	22.51	10920	11210	10820	13960	7520	10740	11014.35	0.08	0	10864	11486	11112	10926	10552	10366	11020	10460	41	3220	500	7730	10	1	8288520	908	43.80	1.90	12	0.78	250.00	5778.00	13470	20230419	-18.71	7800	20231030	40.38	12760	-14.18	20240119	8550	28.07	20240105	13470	-18.71	20230419	7800	40.38	20231030	3.93	N	351330	500	41 억		6402	N	N	0	N	00	N
129	20240308	091027	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11080	340	2	3.17	358609670	32389	11.26	10920	11210	10880	13960	7520	10740	11071.96	0.08	0	9130	11486	11112	10926	10552	10366	11020	10460	41	3220	500	7730	10	1	8288520	918	44.32	1.92	12	0.39	250.00	5778.00	13470	20230419	-17.74	7800	20231030	42.05	12760	-13.17	20240119	8550	29.59	20240105	13470	-17.74	20230419	7800	42.05	20231030	3.93	N	351330	500	41 억		6402	N	N	0	N	00	N
130	20240307	161027	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10740	-460	5	-4.11	3078311340	281267	40.10	11200	11300	10740	14560	7840	11200	10944.14	0.61	0	-44183	12346	11772	11286	10712	10226	12060	11000	41	3360	500	8060	10	1	8288520	890	42.96	1.86	12	3.39	250.00	5778.00	13470	20230419	-20.27	7800	20231030	37.69	12760	-15.83	20240119	8550	25.61	20240105	13470	-20.27	20230419	7800	37.69	20231030	3.85	N	351330	500	41 억		50393	N	N	0	N	00	N
131	20240307	151009	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10750	-450	5	-4.02	2942115960	268595	38.29	11200	11300	10740	14560	7840	11200	10953.35	0.61	0	-43307	12346	11772	11286	10712	10226	12060	11000	41	3360	500	8060	10	1	8288520	891	43.00	1.86	12	3.24	250.00	5778.00	13470	20230419	-20.19	7800	20231030	37.82	12760	-15.75	20240119	8550	25.73	20240105	13470	-20.19	20230419	7800	37.82	20231030	3.85	N	351330	500	41 억		50393	N	N	0	N	00	N
132	20240307	141004	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10790	-410	5	-3.66	2395874220	218132	31.10	11200	11300	10770	14560	7840	11200	10983.19	0.61	0	-34614	12346	11772	11286	10712	10226	12060	11000	41	3360	500	8060	10	1	8288520	894	43.16	1.87	12	2.63	250.00	5778.00	13470	20230419	-19.90	7800	20231030	38.33	12760	-15.44	20240119	8550	26.20	20240105	13470	-19.90	20230419	7800	38.33	20231030	3.85	N	351330	500	41 억		50393	N	N	0	N	00	N
133	20240307	131017	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10890	-310	5	-2.77	1833732590	166410	23.72	11200	11300	10840	14560	7840	11200	11018.92	0.61	0	-20605	12346	11772	11286	10712	10226	12060	11000	41	3360	500	8060	10	1	8288520	903	43.56	1.88	12	2.01	250.00	5778.00	13470	20230419	-19.15	7800	20231030	39.62	12760	-14.66	20240119	8550	27.37	20240105	13470	-19.15	20230419	7800	39.62	20231030	3.85	N	351330	500	41 억		50393	N	N	0	N	00	N
134	20240307	121022	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10880	-320	5	-2.86	1611649680	145974	20.81	11200	11300	10860	14560	7840	11200	11040.22	0.61	0	-21934	12346	11772	11286	10712	10226	12060	11000	41	3360	500	8060	10	1	8288520	902	43.52	1.88	12	1.76	250.00	5778.00	13470	20230419	-19.23	7800	20231030	39.49	12760	-14.73	20240119	8550	27.25	20240105	13470	-19.23	20230419	7800	39.49	20231030	3.85	N	351330	500	41 억		50393	N	N	0	N	00	N
135	20240307	111027	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10970	-230	5	-2.05	1295453150	117076	16.69	11200	11300	10900	14560	7840	11200	11064.59	0.61	0	-14657	12346	11772	11286	10712	10226	12060	11000	41	3360	500	8060	10	1	8288520	909	43.88	1.90	12	1.41	250.00	5778.00	13470	20230419	-18.56	7800	20231030	40.64	12760	-14.03	20240119	8550	28.30	20240105	13470	-18.56	20230419	7800	40.64	20231030	3.85	N	351330	500	41 억		50393	N	N	0	N	00	N
136	20240307	101021	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11140	-60	5	-0.54	968142350	87437	12.47	11200	11300	10900	14560	7840	11200	11071.86	0.61	0	-10132	12346	11772	11286	10712	10226	12060	11000	41	3360	500	8060	10	1	8288520	923	44.56	1.93	12	1.05	250.00	5778.00	13470	20230419	-17.30	7800	20231030	42.82	12760	-12.70	20240119	8550	30.29	20240105	13470	-17.30	20230419	7800	42.82	20231030	3.85	N	351330	500	41 억		50393	N	N	0	N	00	N
137	20240307	091022	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11050	-150	5	-1.34	278312730	24958	3.56	11200	11200	11050	14560	7840	11200	11150.44	0.61	0	-2709	12346	11772	11286	10712	10226	12060	11000	41	3360	500	8060	10	1	8288520	916	44.20	1.91	12	0.30	250.00	5778.00	13470	20230419	-17.97	7800	20231030	41.67	12760	-13.40	20240119	8550	29.24	20240105	13470	-17.97	20230419	7800	41.67	20231030	3.85	N	351330	500	41 억		50393	N	N	0	N	00	N
138	20240306	161013	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11200	350	2	3.23	7836752550	694071	41.51	11120	11860	10800	14100	7600	10850	11291.53	0.17	0	35568	13556	12202	11356	10002	9156	11780	9580	41	3250	500	7810	10	1	8288520	928	44.80	1.94	12	8.37	250.00	5778.00	13470	20230419	-16.85	7800	20231030	43.59	12760	-12.23	20240119	8550	30.99	20240105	13470	-16.85	20230419	7800	43.59	20231030	4.24	N	351330	500	41 억		14390	N	N	0	N	00	N
139	20240306	151016	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11010	160	2	1.47	7221412630	638646	38.19	11120	11860	10800	14100	7600	10850	11307.67	0.17	0	36388	13556	12202	11356	10002	9156	11780	9580	41	3250	500	7810	10	1	8288520	913	44.04	1.91	12	7.71	250.00	5778.00	13470	20230419	-18.26	7800	20231030	41.15	12760	-13.71	20240119	8550	28.77	20240105	13470	-18.26	20230419	7800	41.15	20231030	4.24	N	351330	500	41 억		14390	N	N	0	N	00	N
140	20240306	141024	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10880	30	2	0.28	6992643200	617709	36.94	11120	11860	10800	14100	7600	10850	11320.60	0.17	0	33927	13556	12202	11356	10002	9156	11780	9580	41	3250	500	7810	10	1	8288520	902	43.52	1.88	12	7.45	250.00	5778.00	13470	20230419	-19.23	7800	20231030	39.49	12760	-14.73	20240119	8550	27.25	20240105	13470	-19.23	20230419	7800	39.49	20231030	4.24	N	351330	500	41 억		14390	N	N	0	N	00	N
141	20240306	131022	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10970	120	2	1.11	6420569340	565141	33.80	11120	11860	10960	14100	7600	10850	11361.38	0.17	0	47477	13556	12202	11356	10002	9156	11780	9580	41	3250	500	7810	10	1	8288520	909	43.88	1.90	12	6.82	250.00	5778.00	13470	20230419	-18.56	7800	20231030	40.64	12760	-14.03	20240119	8550	28.30	20240105	13470	-18.56	20230419	7800	40.64	20231030	4.24	N	351330	500	41 억		14390	N	N	0	N	00	N
142	20240306	121020	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11030	180	2	1.66	6216401180	546629	32.69	11120	11860	10960	14100	7600	10850	11372.64	0.17	0	50934	13556	12202	11356	10002	9156	11780	9580	41	3250	500	7810	10	1	8288520	914	44.12	1.91	12	6.60	250.00	5778.00	13470	20230419	-18.11	7800	20231030	41.41	12760	-13.56	20240119	8550	29.01	20240105	13470	-18.11	20230419	7800	41.41	20231030	4.24	N	351330	500	41 억		14390	N	N	0	N	00	N
143	20240306	111019	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11210	360	2	3.32	5706085840	500579	29.94	11120	11860	10960	14100	7600	10850	11399.42	0.17	0	69034	13556	12202	11356	10002	9156	11780	9580	41	3250	500	7810	10	1	8288520	929	44.84	1.94	12	6.04	250.00	5778.00	13470	20230419	-16.78	7800	20231030	43.72	12760	-12.15	20240119	8550	31.11	20240105	13470	-16.78	20230419	7800	43.72	20231030	4.24	N	351330	500	41 억		14390	N	N	0	N	00	N
144	20240306	100955	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11200	350	2	3.23	5039422100	440916	26.37	11120	11860	10960	14100	7600	10850	11429.98	0.17	0	70699	13556	12202	11356	10002	9156	11780	9580	41	3250	500	7810	10	1	8288520	928	44.80	1.94	12	5.32	250.00	5778.00	13470	20230419	-16.85	7800	20231030	43.59	12760	-12.23	20240119	8550	30.99	20240105	13470	-16.85	20230419	7800	43.59	20231030	4.24	N	351330	500	41 억		14390	N	N	0	N	00	N
145	20240306	091014	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11740	890	2	8.20	1975072250	173243	10.36	11120	11860	10960	14100	7600	10850	11401.90	0.17	0	39712	13556	12202	11356	10002	9156	11780	9580	41	3250	500	7810	10	1	8288520	973	46.96	2.03	12	2.09	250.00	5778.00	13470	20230419	-12.84	7800	20231030	50.51	12760	-7.99	20240119	8550	37.31	20240105	13470	-12.84	20230419	7800	50.51	20231030	4.24	N	351330	500	41 억		14390	N	N	0	N	00	N
146	20240305	161009	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10850	-500	5	-4.41	19211425220	1663245	159.30	11480	12710	10510	14750	7950	11350	11551.32	0.81	0	-55527	12443	11896	11123	10576	9803	12170	10850	41	3400	500	8170	10	1	8288520	899	43.40	1.88	12	20.07	250.00	5778.00	13470	20230419	-19.45	7800	20231030	39.10	12760	-14.97	20240119	8550	26.90	20240105	13470	-19.45	20230419	7800	39.10	20231030	4.20	N	351330	500	41 억		67205	N	N	0	N	00	N
147	20240305	151009	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10770	-580	5	-5.11	18984988730	1642299	157.30	11480	12710	10510	14750	7950	11350	11560.14	0.81	0	-55878	12443	11896	11123	10576	9803	12170	10850	41	3400	500	8170	10	1	8288520	893	43.08	1.86	12	19.81	250.00	5778.00	13470	20230419	-20.04	7800	20231030	38.08	12760	-15.60	20240119	8550	25.96	20240105	13470	-20.04	20230419	7800	38.08	20231030	4.20	N	351330	500	41 억		67205	N	N	0	N	00	N
148	20240305	140958	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11070	-280	5	-2.47	18088597050	1559428	149.36	11480	12710	10510	14750	7950	11350	11599.68	0.81	0	-54181	12443	11896	11123	10576	9803	12170	10850	41	3400	500	8170	10	1	8288520	918	44.28	1.92	12	18.81	250.00	5778.00	13470	20230419	-17.82	7800	20231030	41.92	12760	-13.24	20240119	8550	29.47	20240105	13470	-17.82	20230419	7800	41.92	20231030	4.20	N	351330	500	41 억		67205	N	N	0	N	00	N
149	20240305	130959	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11010	-340	5	-3.00	17469252340	1503210	143.97	11480	12710	10510	14750	7950	11350	11621.49	0.81	0	-56932	12443	11896	11123	10576	9803	12170	10850	41	3400	500	8170	10	1	8288520	913	44.04	1.91	12	18.14	250.00	5778.00	13470	20230419	-18.26	7800	20231030	41.15	12760	-13.71	20240119	8550	28.77	20240105	13470	-18.26	20230419	7800	41.15	20231030	4.20	N	351330	500	41 억		67205	N	N	0	N	00	N
150	20240305	121002	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11140	-210	5	-1.85	17058907060	1466227	140.43	11480	12710	10510	14750	7950	11350	11634.76	0.81	0	-46574	12443	11896	11123	10576	9803	12170	10850	41	3400	500	8170	10	1	8288520	923	44.56	1.93	12	17.69	250.00	5778.00	13470	20230419	-17.30	7800	20231030	42.82	12760	-12.70	20240119	8550	30.29	20240105	13470	-17.30	20230419	7800	42.82	20231030	4.20	N	351330	500	41 억		67205	N	N	0	N	00	N
151	20240305	111002	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11220	-130	5	-1.15	15796592980	1354652	129.75	11480	12710	10510	14750	7950	11350	11661.24	0.81	0	-31201	12443	11896	11123	10576	9803	12170	10850	41	3400	500	8170	10	1	8288520	930	44.88	1.94	12	16.34	250.00	5778.00	13470	20230419	-16.70	7800	20231030	43.85	12760	-12.07	20240119	8550	31.23	20240105	13470	-16.70	20230419	7800	43.85	20231030	4.20	N	351330	500	41 억		67205	N	N	0	N	00	N
152	20240305	100959	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10980	-370	5	-3.26	13701522940	1167004	111.77	11480	12710	10510	14750	7950	11350	11741.12	0.81	0	-39091	12443	11896	11123	10576	9803	12170	10850	41	3400	500	8170	10	1	8288520	910	43.92	1.90	12	14.08	250.00	5778.00	13470	20230419	-18.49	7800	20231030	40.77	12760	-13.95	20240119	8550	28.42	20240105	13470	-18.49	20230419	7800	40.77	20231030	4.20	N	351330	500	41 억		67205	N	N	0	N	00	N
153	20240305	090958	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	12400	1050	2	9.25	7105218850	579517	55.50	11480	12710	11410	14750	7950	11350	12262.24	0.81	0	32565	12443	11896	11123	10576	9803	12170	10850	41	3400	500	8170	10	1	8288520	1028	49.60	2.15	12	6.99	250.00	5778.00	13470	20230419	-7.94	7800	20231030	58.97	12760	-2.82	20240119	8550	45.03	20240105	13470	-7.94	20230419	7800	58.97	20231030	4.20	N	351330	500	41 억		67205	N	N	0	N	00	N
154	20240304	160959	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11350	920	2	8.82	11548564660	1027428	1281.02	10420	11670	10350	13550	7310	10430	11240.17	0.97	0	-12834	11196	10812	10556	10172	9916	10685	10045	41	3120	500	7500	10	1	8288520	941	45.40	1.96	12	12.40	250.00	5778.00	13470	20230419	-15.74	7800	20231030	45.51	12760	-11.05	20240119	8550	32.75	20240105	13470	-15.74	20230419	7800	45.51	20231030	4.18	N	351330	500	41 억		80189	N	N	0	N	00	N
155	20240304	150953	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11160	730	2	7.00	11121154060	989531	1233.77	10420	11670	10350	13550	7310	10430	11238.81	0.97	0	-18518	11196	10812	10556	10172	9916	10685	10045	41	3120	500	7500	10	1	8288520	925	44.64	1.93	12	11.94	250.00	5778.00	13470	20230419	-17.15	7800	20231030	43.08	12760	-12.54	20240119	8550	30.53	20240105	13470	-17.15	20230419	7800	43.08	20231030	4.18	N	351330	500	41 억		80189	N	N	0	N	00	N
156	20240304	140923	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11130	700	2	6.71	10001353430	888945	1108.35	10420	11670	10350	13550	7310	10430	11250.81	0.97	0	-30046	11196	10812	10556	10172	9916	10685	10045	41	3120	500	7500	10	1	8288520	923	44.52	1.93	12	10.73	250.00	5778.00	13470	20230419	-17.37	7800	20231030	42.69	12760	-12.77	20240119	8550	30.18	20240105	13470	-17.37	20230419	7800	42.69	20231030	4.18	N	351330	500	41 억		80189	N	N	0	N	00	N
157	20240304	130948	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10980	550	2	5.27	567688550	53134	66.25	10420	11000	10350	13550	7310	10430	10684.09	0.97	0	-554	11196	10812	10556	10172	9916	10685	10045	41	3120	500	7500	10	1	8288520	910	43.92	1.90	12	0.64	250.00	5778.00	13470	20230419	-18.49	7800	20231030	40.77	12760	-13.95	20240119	8550	28.42	20240105	13470	-18.49	20230419	7800	40.77	20231030	4.18	N	351330	500	41 억		80189	N	N	0	N	00	N
158	20240304	120924	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10580	150	2	1.44	242493930	22945	28.61	10420	10700	10350	13550	7310	10430	10568.49	0.97	0	4499	11196	10812	10556	10172	9916	10685	10045	41	3120	500	7500	10	1	8288520	877	42.32	1.83	12	0.28	250.00	5778.00	13470	20230419	-21.46	7800	20231030	35.64	12760	-17.08	20240119	8550	23.74	20240105	13470	-21.46	20230419	7800	35.64	20231030	4.18	N	351330	500	41 억		80189	N	N	0	N	00	N
159	20240304	110941	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10510	80	2	0.77	223618670	21147	26.37	10420	10700	10350	13550	7310	10430	10574.49	0.97	0	4808	11196	10812	10556	10172	9916	10685	10045	41	3120	500	7500	10	1	8288520	871	42.04	1.82	12	0.26	250.00	5778.00	13470	20230419	-21.97	7800	20231030	34.74	12760	-17.63	20240119	8550	22.92	20240105	13470	-21.97	20230419	7800	34.74	20231030	4.18	N	351330	500	41 억		80189	N	N	0	N	00	N
160	20240304	100942	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10650	220	2	2.11	111984410	10645	13.27	10420	10650	10350	13550	7310	10430	10519.91	0.97	0	2757	11196	10812	10556	10172	9916	10685	10045	41	3120	500	7500	10	1	8288520	883	42.60	1.84	12	0.13	250.00	5778.00	13470	20230419	-20.94	7800	20231030	36.54	12760	-16.54	20240119	8550	24.56	20240105	13470	-20.94	20230419	7800	36.54	20231030	4.18	N	351330	500	41 억		80189	N	N	0	N	00	N
161	20240304	090941	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10510	80	2	0.77	23796170	2280	2.84	10420	10570	10350	13550	7310	10430	10436.92	0.97	0	199	11196	10812	10556	10172	9916	10685	10045	41	3120	500	7500	10	1	8288520	871	42.04	1.82	12	0.03	250.00	5778.00	13470	20230419	-21.97	7800	20231030	34.74	12760	-17.63	20240119	8550	22.92	20240105	13470	-21.97	20230419	7800	34.74	20231030	4.18	N	351330	500	41 억		80189	N	N	0	N	00	N