KissMeData/033230/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	160413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3660	-55	5	-1.48	3276732705	891673	84.51	3715	3735	3630	4825	2605	3715	3674.86	1.80	0	38435	3848	3781	3743	3676	3638	3762	3657	196	1110	500	2300	5	1	39215380	1435	-522.86	1.86	12	2.27	-7.00	1972.00	6280	20240219	-41.72	2100	20230427	74.29	6280	-41.72	20240219	2850	28.42	20240118	6280	-41.72	20240219	2100	74.29	20230427	5.72	N	033230	500	196 억		705903	N	N	0	N	00	N
3	20240329	150414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3655	-60	5	-1.62	3062788810	833233	78.98	3715	3735	3630	4825	2605	3715	3675.78	1.80	0	19384	3848	3781	3743	3676	3638	3762	3657	196	1110	500	2300	5	1	39215380	1433	-522.14	1.85	12	2.12	-7.00	1972.00	6280	20240219	-41.80	2100	20230427	74.05	6280	-41.80	20240219	2850	28.25	20240118	6280	-41.80	20240219	2100	74.05	20230427	5.72	N	033230	500	196 억		705903	N	N	0	N	00	N
4	20240329	140409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3675	-40	5	-1.08	2618014125	711599	67.45	3715	3735	3630	4825	2605	3715	3679.04	1.80	0	-23264	3848	3781	3743	3676	3638	3762	3657	196	1110	500	2300	5	1	39215380	1441	-525.00	1.86	12	1.81	-7.00	1972.00	6280	20240219	-41.48	2100	20230427	75.00	6280	-41.48	20240219	2850	28.95	20240118	6280	-41.48	20240219	2100	75.00	20230427	5.72	N	033230	500	196 억		705903	N	N	0	N	00	N
5	20240329	130406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3660	-55	5	-1.48	2373256730	644693	61.11	3715	3735	3630	4825	2605	3715	3681.20	1.80	0	-47874	3848	3781	3743	3676	3638	3762	3657	196	1110	500	2300	5	1	39215380	1435	-522.86	1.86	12	1.64	-7.00	1972.00	6280	20240219	-41.72	2100	20230427	74.29	6280	-41.72	20240219	2850	28.42	20240118	6280	-41.72	20240219	2100	74.29	20230427	5.72	N	033230	500	196 억		705903	N	N	0	N	00	N
6	20240329	120410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3645	-70	5	-1.88	2069950600	561526	53.22	3715	3735	3645	4825	2605	3715	3686.28	1.80	0	-66250	3848	3781	3743	3676	3638	3762	3657	196	1110	500	2300	5	1	39215380	1429	-520.71	1.85	12	1.43	-7.00	1972.00	6280	20240219	-41.96	2100	20230427	73.57	6280	-41.96	20240219	2850	27.89	20240118	6280	-41.96	20240219	2100	73.57	20230427	5.72	N	033230	500	196 억		705903	N	N	0	N	00	N
7	20240329	110405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3705	-10	5	-0.27	1433550575	387887	36.76	3715	3735	3650	4825	2605	3715	3695.78	1.80	0	-11825	3848	3781	3743	3676	3638	3762	3657	196	1110	500	2300	5	1	39215380	1453	-529.29	1.88	12	0.99	-7.00	1972.00	6280	20240219	-41.00	2100	20230427	76.43	6280	-41.00	20240219	2850	30.00	20240118	6280	-41.00	20240219	2100	76.43	20230427	5.72	N	033230	500	196 억		705903	N	N	0	N	00	N
8	20240329	100407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3700	-15	5	-0.40	1013872820	274660	26.03	3715	3735	3650	4825	2605	3715	3691.35	1.80	0	24022	3848	3781	3743	3676	3638	3762	3657	196	1110	500	2300	5	1	39215380	1451	-528.57	1.88	12	0.70	-7.00	1972.00	6280	20240219	-41.08	2100	20230427	76.19	6280	-41.08	20240219	2850	29.82	20240118	6280	-41.08	20240219	2100	76.19	20230427	5.72	N	033230	500	196 억		705903	N	N	0	N	00	N
9	20240329	090403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3730	15	2	0.40	164106685	44146	4.18	3715	3735	3710	4825	2605	3715	3717.38	1.80	0	3337	3848	3781	3743	3676	3638	3762	3657	196	1110	500	2300	5	1	39215380	1463	-532.86	1.89	12	0.11	-7.00	1972.00	6280	20240219	-40.61	2100	20230427	77.62	6280	-40.61	20240219	2850	30.88	20240118	6280	-40.61	20240219	2100	77.62	20230427	5.72	N	033230	500	196 억		705903	N	N	0	N	00	N
10	20240328	160408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3715	-75	5	-1.98	3841254875	1026399	73.78	3800	3810	3705	4925	2655	3790	3742.48	1.63	0	66538	4036	3912	3841	3717	3646	3877	3682	196	1135	500	2340	5	1	39215380	1457	123.83	1.86	12	2.62	30.00	1996.00	6280	20240219	-40.84	2100	20230427	76.90	6280	-40.84	20240219	2850	30.35	20240118	6280	-40.84	20240219	2100	76.90	20230427	5.66	N	033230	500	196 억		638746	N	N	0	N	00	N
11	20240328	150408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3735	-55	5	-1.45	3391668290	905607	65.10	3800	3810	3705	4925	2655	3790	3745.19	1.63	0	41442	4036	3912	3841	3717	3646	3877	3682	196	1135	500	2340	5	1	39215380	1465	124.50	1.87	12	2.31	30.00	1996.00	6280	20240219	-40.53	2100	20230427	77.86	6280	-40.53	20240219	2850	31.05	20240118	6280	-40.53	20240219	2100	77.86	20230427	5.66	N	033230	500	196 억		638746	N	N	0	N	00	N
12	20240328	140404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3715	-75	5	-1.98	3056649880	815700	58.64	3800	3810	3705	4925	2655	3790	3747.27	1.63	0	15177	4036	3912	3841	3717	3646	3877	3682	196	1135	500	2340	5	1	39215380	1457	123.83	1.86	12	2.08	30.00	1996.00	6280	20240219	-40.84	2100	20230427	76.90	6280	-40.84	20240219	2850	30.35	20240118	6280	-40.84	20240219	2100	76.90	20230427	5.66	N	033230	500	196 억		638746	N	N	0	N	00	N
13	20240328	130402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3720	-70	5	-1.85	2525033395	672651	48.35	3800	3810	3720	4925	2655	3790	3753.85	1.63	0	-34430	4036	3912	3841	3717	3646	3877	3682	196	1135	500	2340	5	1	39215380	1459	124.00	1.86	12	1.72	30.00	1996.00	6280	20240219	-40.76	2100	20230427	77.14	6280	-40.76	20240219	2850	30.53	20240118	6280	-40.76	20240219	2100	77.14	20230427	5.66	N	033230	500	196 억		638746	N	N	0	N	00	N
14	20240328	120406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3750	-40	5	-1.06	1916437990	509661	36.64	3800	3810	3740	4925	2655	3790	3760.22	1.63	0	19348	4036	3912	3841	3717	3646	3877	3682	196	1135	500	2340	5	1	39215380	1471	125.00	1.88	12	1.30	30.00	1996.00	6280	20240219	-40.29	2100	20230427	78.57	6280	-40.29	20240219	2850	31.58	20240118	6280	-40.29	20240219	2100	78.57	20230427	5.66	N	033230	500	196 억		638746	N	N	0	N	00	N
15	20240328	110404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3755	-35	5	-0.92	1551066045	412229	29.63	3800	3810	3740	4925	2655	3790	3762.63	1.63	0	14412	4036	3912	3841	3717	3646	3877	3682	196	1135	500	2340	5	1	39215380	1473	125.17	1.88	12	1.05	30.00	1996.00	6280	20240219	-40.21	2100	20230427	78.81	6280	-40.21	20240219	2850	31.75	20240118	6280	-40.21	20240219	2100	78.81	20230427	5.66	N	033230	500	196 억		638746	N	N	0	N	00	N
16	20240328	100407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3770	-20	5	-0.53	1054724680	279894	20.12	3800	3810	3740	4925	2655	3790	3768.30	1.63	0	7871	4036	3912	3841	3717	3646	3877	3682	196	1135	500	2340	5	1	39215380	1478	125.67	1.89	12	0.71	30.00	1996.00	6280	20240219	-39.97	2100	20230427	79.52	6280	-39.97	20240219	2850	32.28	20240118	6280	-39.97	20240219	2100	79.52	20230427	5.66	N	033230	500	196 억		638746	N	N	0	N	00	N
17	20240328	090412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3775	-15	5	-0.40	235856015	62286	4.48	3800	3810	3750	4925	2655	3790	3786.66	1.63	0	-10900	4036	3912	3841	3717	3646	3877	3682	196	1135	500	2340	5	1	39215380	1480	125.83	1.89	12	0.16	30.00	1996.00	6280	20240219	-39.89	2100	20230427	79.76	6280	-39.89	20240219	2850	32.46	20240118	6280	-39.89	20240219	2100	79.76	20230427	5.66	N	033230	500	196 억		638746	N	N	0	N	00	N
18	20240327	160409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3790	-145	5	-3.68	5150901445	1345076	84.52	3910	3965	3770	5110	2755	3935	3829.53	1.65	0	-8722	4168	4051	3958	3841	3748	4110	3900	196	1175	500	2430	5	1	39215380	1486	126.33	1.90	12	3.43	30.00	1996.00	6280	20240219	-39.65	2100	20230427	80.48	6280	-39.65	20240219	2850	32.98	20240118	6280	-39.65	20240219	2100	80.48	20230427	5.85	N	033230	500	196 억		647990	N	N	0	N	00	N
19	20240327	150410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3785	-150	5	-3.81	4729812885	1233903	77.54	3910	3965	3770	5110	2755	3935	3833.21	1.65	0	-10340	4168	4051	3958	3841	3748	4110	3900	196	1175	500	2430	5	1	39215380	1484	126.17	1.90	12	3.15	30.00	1996.00	6280	20240219	-39.73	2100	20230427	80.24	6280	-39.73	20240219	2850	32.81	20240118	6280	-39.73	20240219	2100	80.24	20230427	5.85	N	033230	500	196 억		647990	N	N	0	N	00	N
20	20240327	140412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3790	-145	5	-3.68	4054568070	1055242	66.31	3910	3965	3785	5110	2755	3935	3842.31	1.65	0	-44567	4168	4051	3958	3841	3748	4110	3900	196	1175	500	2430	5	1	39215380	1486	126.33	1.90	12	2.69	30.00	1996.00	6280	20240219	-39.65	2100	20230427	80.48	6280	-39.65	20240219	2850	32.98	20240118	6280	-39.65	20240219	2100	80.48	20230427	5.85	N	033230	500	196 억		647990	N	N	0	N	00	N
21	20240327	130412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3810	-125	5	-3.18	3519303965	914261	57.45	3910	3965	3795	5110	2755	3935	3849.34	1.65	0	-48499	4168	4051	3958	3841	3748	4110	3900	196	1175	500	2430	5	1	39215380	1494	127.00	1.91	12	2.33	30.00	1996.00	6280	20240219	-39.33	2100	20230427	81.43	6280	-39.33	20240219	2850	33.68	20240118	6280	-39.33	20240219	2100	81.43	20230427	5.85	N	033230	500	196 억		647990	N	N	0	N	00	N
22	20240327	120412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3820	-115	5	-2.92	3205562330	832064	52.29	3910	3965	3795	5110	2755	3935	3852.54	1.65	0	-50865	4168	4051	3958	3841	3748	4110	3900	196	1175	500	2430	5	1	39215380	1498	127.33	1.91	12	2.12	30.00	1996.00	6280	20240219	-39.17	2100	20230427	81.90	6280	-39.17	20240219	2850	34.04	20240118	6280	-39.17	20240219	2100	81.90	20230427	5.85	N	033230	500	196 억		647990	N	N	0	N	00	N
23	20240327	110411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3835	-100	5	-2.54	2377525030	614682	38.63	3910	3965	3825	5110	2755	3935	3867.89	1.65	0	-38139	4168	4051	3958	3841	3748	4110	3900	196	1175	500	2430	5	1	39215380	1504	127.83	1.92	12	1.57	30.00	1996.00	6280	20240219	-38.93	2100	20230427	82.62	6280	-38.93	20240219	2850	34.56	20240118	6280	-38.93	20240219	2100	82.62	20230427	5.85	N	033230	500	196 억		647990	N	N	0	N	00	N
24	20240327	100406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3885	-50	5	-1.27	1455527745	375164	23.57	3910	3965	3835	5110	2755	3935	3879.71	1.65	0	22267	4168	4051	3958	3841	3748	4110	3900	196	1175	500	2430	5	1	39215380	1524	129.50	1.95	12	0.96	30.00	1996.00	6280	20240219	-38.14	2100	20230427	85.00	6280	-38.14	20240219	2850	36.32	20240118	6280	-38.14	20240219	2100	85.00	20230427	5.85	N	033230	500	196 억		647990	N	N	0	N	00	N
25	20240327	090411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3950	15	2	0.38	248839085	63187	3.97	3910	3965	3910	5110	2755	3935	3938.14	1.65	0	-97	4168	4051	3958	3841	3748	4110	3900	196	1175	500	2430	5	1	39215380	1549	131.67	1.98	12	0.16	30.00	1996.00	6280	20240219	-37.10	2100	20230427	88.10	6280	-37.10	20240219	2850	38.60	20240118	6280	-37.10	20240219	2100	88.10	20230427	5.85	N	033230	500	196 억		647990	N	N	0	N	00	N
26	20240326	160346	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3935	-5	5	-0.13	6198267880	1558127	68.14	3900	4075	3865	5120	2760	3940	3978.13	1.58	0	32069	4170	4055	3925	3810	3680	3990	3745	196	1180	500	2440	5	1	39215380	1543	131.17	1.97	12	3.97	30.00	1996.00	6280	20240219	-37.34	2100	20230427	87.38	6280	-37.34	20240219	2850	38.07	20240118	6280	-37.34	20240219	2100	87.38	20230427	5.69	N	033230	500	196 억		618927	N	N	0	N	00	N
27	20240326	150405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3940	0	3	0.00	5829402255	1464284	64.04	3900	4075	3865	5120	2760	3940	3981.17	1.58	0	27826	4170	4055	3925	3810	3680	3990	3745	196	1180	500	2440	5	1	39215380	1545	131.33	1.97	12	3.73	30.00	1996.00	6280	20240219	-37.26	2100	20230427	87.62	6280	-37.26	20240219	2850	38.25	20240118	6280	-37.26	20240219	2100	87.62	20230427	5.69	N	033230	500	196 억		618927	N	N	0	N	00	N
28	20240326	140403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3950	10	2	0.25	5284090975	1325995	57.99	3900	4075	3865	5120	2760	3940	3985.14	1.58	0	3490	4170	4055	3925	3810	3680	3990	3745	196	1180	500	2440	5	1	39215380	1549	131.67	1.98	12	3.38	30.00	1996.00	6280	20240219	-37.10	2100	20230427	88.10	6280	-37.10	20240219	2850	38.60	20240118	6280	-37.10	20240219	2100	88.10	20230427	5.69	N	033230	500	196 억		618927	N	N	0	N	00	N
29	20240326	130403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3955	15	2	0.38	4909656935	1231490	53.86	3900	4075	3865	5120	2760	3940	3986.92	1.58	0	-23256	4170	4055	3925	3810	3680	3990	3745	196	1180	500	2440	5	1	39215380	1551	131.83	1.98	12	3.14	30.00	1996.00	6280	20240219	-37.02	2100	20230427	88.33	6280	-37.02	20240219	2850	38.77	20240118	6280	-37.02	20240219	2100	88.33	20230427	5.69	N	033230	500	196 억		618927	N	N	0	N	00	N
30	20240326	120404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3985	45	2	1.14	4529021150	1135344	49.65	3900	4075	3865	5120	2760	3940	3989.30	1.58	0	-2140	4170	4055	3925	3810	3680	3990	3745	196	1180	500	2440	5	1	39215380	1563	132.83	2.00	12	2.90	30.00	1996.00	6280	20240219	-36.54	2100	20230427	89.76	6280	-36.54	20240219	2850	39.82	20240118	6280	-36.54	20240219	2100	89.76	20230427	5.69	N	033230	500	196 억		618927	N	N	0	N	00	N
31	20240326	110358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3990	50	2	1.27	4111096040	1030144	45.05	3900	4075	3865	5120	2760	3940	3991.00	1.58	0	1576	4170	4055	3925	3810	3680	3990	3745	196	1180	500	2440	5	1	39215380	1565	133.00	2.00	12	2.63	30.00	1996.00	6280	20240219	-36.46	2100	20230427	90.00	6280	-36.46	20240219	2850	40.00	20240118	6280	-36.46	20240219	2100	90.00	20230427	5.69	N	033230	500	196 억		618927	N	N	0	N	00	N
32	20240326	100405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4010	70	2	1.78	3370935015	845509	36.98	3900	4075	3865	5120	2760	3940	3987.10	1.58	0	3702	4170	4055	3925	3810	3680	3990	3745	196	1180	500	2440	5	1	39215380	1573	133.67	2.01	12	2.16	30.00	1996.00	6280	20240219	-36.15	2100	20230427	90.95	6280	-36.15	20240219	2850	40.70	20240118	6280	-36.15	20240219	2100	90.95	20230427	5.69	N	033230	500	196 억		618927	N	N	0	N	00	N
33	20240326	090403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3885	-55	5	-1.40	429006460	109832	4.80	3900	3945	3875	5120	2760	3940	3904.71	1.58	0	-15111	4170	4055	3925	3810	3680	3990	3745	196	1180	500	2440	5	1	39215380	1524	129.50	1.95	12	0.28	30.00	1996.00	6280	20240219	-38.14	2100	20230427	85.00	6280	-38.14	20240219	2850	36.32	20240118	6280	-38.14	20240219	2100	85.00	20230427	5.69	N	033230	500	196 억		618927	N	N	0	N	00	N
34	20240325	160416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3940	-150	5	-3.67	8786463640	2248473	211.47	4040	4040	3795	5310	2865	4090	3907.55	1.23	0	140776	4190	4140	4095	4045	4000	4165	4070	196	1220	500	2530	5	1	39215380	1545	131.33	1.97	12	5.73	30.00	1996.00	6280	20240219	-37.26	2100	20230427	87.62	6280	-37.26	20240219	2850	38.25	20240118	6280	-37.26	20240219	2100	87.62	20230427	5.59	N	033230	500	196 억		484238	N	N	0	N	00	N
35	20240325	150418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3960	-130	5	-3.18	8144217625	2085636	196.15	4040	4040	3795	5310	2865	4090	3904.86	1.23	0	151918	4190	4140	4095	4045	4000	4165	4070	196	1220	500	2530	5	1	39215380	1553	132.00	1.98	12	5.32	30.00	1996.00	6280	20240219	-36.94	2100	20230427	88.57	6280	-36.94	20240219	2850	38.95	20240118	6280	-36.94	20240219	2100	88.57	20230427	5.59	N	033230	500	196 억		484238	N	N	0	N	00	N
36	20240325	140417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3950	-140	5	-3.42	7354435780	1885710	177.35	4040	4040	3795	5310	2865	4090	3900.03	1.23	0	145607	4190	4140	4095	4045	4000	4165	4070	196	1220	500	2530	5	1	39215380	1549	131.67	1.98	12	4.81	30.00	1996.00	6280	20240219	-37.10	2100	20230427	88.10	6280	-37.10	20240219	2850	38.60	20240118	6280	-37.10	20240219	2100	88.10	20230427	5.59	N	033230	500	196 억		484238	N	N	0	N	00	N
37	20240325	130418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3975	-115	5	-2.81	6922969650	1776755	167.10	4040	4040	3795	5310	2865	4090	3896.35	1.23	0	155182	4190	4140	4095	4045	4000	4165	4070	196	1220	500	2530	5	1	39215380	1559	132.50	1.99	12	4.53	30.00	1996.00	6280	20240219	-36.70	2100	20230427	89.29	6280	-36.70	20240219	2850	39.47	20240118	6280	-36.70	20240219	2100	89.29	20230427	5.59	N	033230	500	196 억		484238	N	N	0	N	00	N
38	20240325	120422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3945	-145	5	-3.55	6415086760	1648585	155.05	4040	4040	3795	5310	2865	4090	3891.20	1.23	0	140223	4190	4140	4095	4045	4000	4165	4070	196	1220	500	2530	5	1	39215380	1547	131.50	1.98	12	4.20	30.00	1996.00	6280	20240219	-37.18	2100	20230427	87.86	6280	-37.18	20240219	2850	38.42	20240118	6280	-37.18	20240219	2100	87.86	20230427	5.59	N	033230	500	196 억		484238	N	N	0	N	00	N
39	20240325	110420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3965	-125	5	-3.06	5962462560	1534331	144.30	4040	4040	3795	5310	2865	4090	3885.96	1.23	0	136271	4190	4140	4095	4045	4000	4165	4070	196	1220	500	2530	5	1	39215380	1555	132.17	1.99	12	3.91	30.00	1996.00	6280	20240219	-36.86	2100	20230427	88.81	6280	-36.86	20240219	2850	39.12	20240118	6280	-36.86	20240219	2100	88.81	20230427	5.59	N	033230	500	196 억		484238	N	N	0	N	00	N
40	20240325	100417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3965	-125	5	-3.06	5023816865	1297019	121.98	4040	4040	3795	5310	2865	4090	3873.26	1.23	0	112013	4190	4140	4095	4045	4000	4165	4070	196	1220	500	2530	5	1	39215380	1555	132.17	1.99	12	3.31	30.00	1996.00	6280	20240219	-36.86	2100	20230427	88.81	6280	-36.86	20240219	2850	39.12	20240118	6280	-36.86	20240219	2100	88.81	20230427	5.59	N	033230	500	196 억		484238	N	N	0	N	00	N
41	20240325	090419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3855	-235	5	-5.75	1477500875	378206	35.57	4040	4040	3800	5310	2865	4090	3906.33	1.23	0	11693	4190	4140	4095	4045	4000	4165	4070	196	1220	500	2530	5	1	39215380	1512	128.50	1.93	12	0.96	30.00	1996.00	6280	20240219	-38.61	2100	20230427	83.57	6280	-38.61	20240219	2850	35.26	20240118	6280	-38.61	20240219	2100	83.57	20230427	5.59	N	033230	500	196 억		484238	N	N	0	N	00	N
42	20240322	160416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4090	20	2	0.49	4236283060	1037925	48.02	4070	4145	4050	5290	2850	4070	4081.48	1.34	0	-40556	4250	4160	4110	4020	3970	4135	3995	196	1220	500	2520	5	1	39215380	1604	136.33	2.05	12	2.65	30.00	1996.00	6280	20240219	-34.87	2100	20230427	94.76	6280	-34.87	20240219	2850	43.51	20240118	6280	-34.87	20240219	2100	94.76	20230427	5.90	N	033230	500	196 억		524795	N	N	0	N	00	N
43	20240322	150420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4090	20	2	0.49	3772727655	924432	42.77	4070	4145	4050	5290	2850	4070	4081.14	1.34	0	-56649	4250	4160	4110	4020	3970	4135	3995	196	1220	500	2520	5	1	39215380	1604	136.33	2.05	12	2.36	30.00	1996.00	6280	20240219	-34.87	2100	20230427	94.76	6280	-34.87	20240219	2850	43.51	20240118	6280	-34.87	20240219	2100	94.76	20230427	5.90	N	033230	500	196 억		524795	N	N	0	N	00	N
44	20240322	140414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4065	-5	5	-0.12	3218103395	788333	36.47	4070	4145	4050	5290	2850	4070	4082.17	1.34	0	-74100	4250	4160	4110	4020	3970	4135	3995	196	1220	500	2520	5	1	39215380	1594	135.50	2.04	12	2.01	30.00	1996.00	6280	20240219	-35.27	2100	20230427	93.57	6280	-35.27	20240219	2850	42.63	20240118	6280	-35.27	20240219	2100	93.57	20230427	5.90	N	033230	500	196 억		524795	N	N	0	N	00	N
45	20240322	130418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4070	0	3	0.00	2819533665	690261	31.93	4070	4145	4050	5290	2850	4070	4084.75	1.34	0	-52520	4250	4160	4110	4020	3970	4135	3995	196	1220	500	2520	5	1	39215380	1596	135.67	2.04	12	1.76	30.00	1996.00	6280	20240219	-35.19	2100	20230427	93.81	6280	-35.19	20240219	2850	42.81	20240118	6280	-35.19	20240219	2100	93.81	20230427	5.90	N	033230	500	196 억		524795	N	N	0	N	00	N
46	20240322	120412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4085	15	2	0.37	2482153035	607479	28.10	4070	4145	4050	5290	2850	4070	4086.00	1.34	0	-43915	4250	4160	4110	4020	3970	4135	3995	196	1220	500	2520	5	1	39215380	1602	136.17	2.05	12	1.55	30.00	1996.00	6280	20240219	-34.95	2100	20230427	94.52	6280	-34.95	20240219	2850	43.33	20240118	6280	-34.95	20240219	2100	94.52	20230427	5.90	N	033230	500	196 억		524795	N	N	0	N	00	N
47	20240322	110419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4075	5	2	0.12	1973485955	483059	22.35	4070	4145	4050	5290	2850	4070	4085.41	1.34	0	-30128	4250	4160	4110	4020	3970	4135	3995	196	1220	500	2520	5	1	39215380	1598	135.83	2.04	12	1.23	30.00	1996.00	6280	20240219	-35.11	2100	20230427	94.05	6280	-35.11	20240219	2850	42.98	20240118	6280	-35.11	20240219	2100	94.05	20230427	5.90	N	033230	500	196 억		524795	N	N	0	N	00	N
48	20240322	100416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4090	20	2	0.49	1567523505	383507	17.74	4070	4145	4050	5290	2850	4070	4087.36	1.34	0	-29923	4250	4160	4110	4020	3970	4135	3995	196	1220	500	2520	5	1	39215380	1604	136.33	2.05	12	0.98	30.00	1996.00	6280	20240219	-34.87	2100	20230427	94.76	6280	-34.87	20240219	2850	43.51	20240118	6280	-34.87	20240219	2100	94.76	20230427	5.90	N	033230	500	196 억		524795	N	N	0	N	00	N
49	20240322	090413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4095	25	2	0.61	226089925	55528	2.57	4070	4095	4050	5290	2850	4070	4071.65	1.34	0	-6968	4250	4160	4110	4020	3970	4135	3995	196	1220	500	2520	5	1	39215380	1606	136.50	2.05	12	0.14	30.00	1996.00	6280	20240219	-34.79	2100	20230427	95.00	6280	-34.79	20240219	2850	43.68	20240118	6280	-34.79	20240219	2100	95.00	20230427	5.90	N	033230	500	196 억		524795	N	N	0	N	00	N
50	20240321	160414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4070	-165	5	-3.90	8716005620	2118490	92.63	4195	4200	4060	5500	2965	4235	4114.10	2.08	0	-294141	4428	4331	4213	4116	3998	4272	4057	196	1265	500	2620	5	1	39215380	1596	135.67	2.04	12	5.40	30.00	1996.00	6280	20240219	-35.19	2040	20230316	99.51	6280	-35.19	20240219	2850	42.81	20240118	6280	-35.19	20240219	2100	93.81	20230427	5.78	N	033230	500	196 억		815234	N	N	0	N	00	N
51	20240321	150415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4090	-145	5	-3.42	7824091310	1899507	83.06	4195	4200	4060	5500	2965	4235	4118.77	2.08	0	-285214	4428	4331	4213	4116	3998	4272	4057	196	1265	500	2620	5	1	39215380	1604	136.33	2.05	12	4.84	30.00	1996.00	6280	20240219	-34.87	2040	20230316	100.49	6280	-34.87	20240219	2850	43.51	20240118	6280	-34.87	20240219	2100	94.76	20230427	5.78	N	033230	500	196 억		815234	N	N	0	N	00	N
52	20240321	140415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4115	-120	5	-2.83	7043160175	1708660	74.71	4195	4200	4060	5500	2965	4235	4121.77	2.08	0	-236939	4428	4331	4213	4116	3998	4272	4057	196	1265	500	2620	5	1	39215380	1614	137.17	2.06	12	4.36	30.00	1996.00	6280	20240219	-34.47	2040	20230316	101.72	6280	-34.47	20240219	2850	44.39	20240118	6280	-34.47	20240219	2100	95.95	20230427	5.78	N	033230	500	196 억		815234	N	N	0	N	00	N
53	20240321	130413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4095	-140	5	-3.31	5977204690	1450560	63.43	4195	4200	4060	5500	2965	4235	4120.30	2.08	0	-241824	4428	4331	4213	4116	3998	4272	4057	196	1265	500	2620	5	1	39215380	1606	136.50	2.05	12	3.70	30.00	1996.00	6280	20240219	-34.79	2040	20230316	100.74	6280	-34.79	20240219	2850	43.68	20240118	6280	-34.79	20240219	2100	95.00	20230427	5.78	N	033230	500	196 억		815234	N	N	0	N	00	N
54	20240321	120414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4110	-125	5	-2.95	5467662440	1326267	57.99	4195	4200	4060	5500	2965	4235	4122.26	2.08	0	-230132	4428	4331	4213	4116	3998	4272	4057	196	1265	500	2620	5	1	39215380	1612	137.00	2.06	12	3.38	30.00	1996.00	6280	20240219	-34.55	2040	20230316	101.47	6280	-34.55	20240219	2850	44.21	20240118	6280	-34.55	20240219	2100	95.71	20230427	5.78	N	033230	500	196 억		815234	N	N	0	N	00	N
55	20240321	110414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4080	-155	5	-3.66	4337180095	1050784	45.95	4195	4200	4060	5500	2965	4235	4127.15	2.08	0	-216665	4428	4331	4213	4116	3998	4272	4057	196	1265	500	2620	5	1	39215380	1600	136.00	2.04	12	2.68	30.00	1996.00	6280	20240219	-35.03	2040	20230316	100.00	6280	-35.03	20240219	2850	43.16	20240118	6280	-35.03	20240219	2100	94.29	20230427	5.78	N	033230	500	196 억		815234	N	N	0	N	00	N
56	20240321	100414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4140	-95	5	-2.24	2292499650	552300	24.15	4195	4200	4125	5500	2965	4235	4150.21	2.08	0	-91065	4428	4331	4213	4116	3998	4272	4057	196	1265	500	2620	5	1	39215380	1624	138.00	2.07	12	1.41	30.00	1996.00	6280	20240219	-34.08	2040	20230316	102.94	6280	-34.08	20240219	2850	45.26	20240118	6280	-34.08	20240219	2100	97.14	20230427	5.78	N	033230	500	196 억		815234	N	N	0	N	00	N
57	20240321	090416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4165	-70	5	-1.65	521623410	125333	5.48	4195	4200	4125	5500	2965	4235	4159.49	2.08	0	-30560	4428	4331	4213	4116	3998	4272	4057	196	1265	500	2620	5	1	39215380	1633	138.83	2.09	12	0.32	30.00	1996.00	6280	20240219	-33.68	2040	20230316	104.17	6280	-33.68	20240219	2850	46.14	20240118	6280	-33.68	20240219	2100	98.33	20230427	5.78	N	033230	500	196 억		815234	N	N	0	N	00	N
58	20240320	160411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4235	15	2	0.36	9391070365	2230296	88.45	4240	4310	4095	5480	2955	4220	4210.62	1.68	0	154319	4576	4397	4266	4087	3956	4332	4022	196	1260	500	2610	5	1	39215380	1661	141.17	2.12	12	5.69	30.00	1996.00	6280	20240219	-32.56	2040	20230316	107.60	6280	-32.56	20240219	2850	48.60	20240118	6280	-32.56	20240219	2100	101.67	20230427	5.33	N	033230	500	196 억		657342	N	N	0	N	00	N
59	20240320	150412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4255	35	2	0.83	8689418225	2064910	81.89	4240	4310	4095	5480	2955	4220	4208.11	1.68	0	168684	4576	4397	4266	4087	3956	4332	4022	196	1260	500	2610	5	1	39215380	1669	141.83	2.13	12	5.27	30.00	1996.00	6280	20240219	-32.25	2040	20230316	108.58	6280	-32.25	20240219	2850	49.30	20240118	6280	-32.25	20240219	2100	102.62	20230427	5.33	N	033230	500	196 억		657342	N	N	0	N	00	N
60	20240320	140416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4125	-95	5	-2.25	4774353180	1144789	45.40	4240	4265	4095	5480	2955	4220	4170.36	1.68	0	99192	4576	4397	4266	4087	3956	4332	4022	196	1260	500	2610	5	1	39215380	1618	137.50	2.07	12	2.92	30.00	1996.00	6280	20240219	-34.32	2040	20230316	102.21	6280	-34.32	20240219	2850	44.74	20240118	6280	-34.32	20240219	2100	96.43	20230427	5.33	N	033230	500	196 억		657342	N	N	0	N	00	N
61	20240320	130417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4130	-90	5	-2.13	4232000105	1013198	40.18	4240	4265	4095	5480	2955	4220	4176.72	1.68	0	72809	4576	4397	4266	4087	3956	4332	4022	196	1260	500	2610	5	1	39215380	1620	137.67	2.07	12	2.58	30.00	1996.00	6280	20240219	-34.24	2040	20230316	102.45	6280	-34.24	20240219	2850	44.91	20240118	6280	-34.24	20240219	2100	96.67	20230427	5.33	N	033230	500	196 억		657342	N	N	0	N	00	N
62	20240320	120415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4130	-90	5	-2.13	3831003725	916305	36.34	4240	4265	4095	5480	2955	4220	4180.78	1.68	0	62740	4576	4397	4266	4087	3956	4332	4022	196	1260	500	2610	5	1	39215380	1620	137.67	2.07	12	2.34	30.00	1996.00	6280	20240219	-34.24	2040	20230316	102.45	6280	-34.24	20240219	2850	44.91	20240118	6280	-34.24	20240219	2100	96.67	20230427	5.33	N	033230	500	196 억		657342	N	N	0	N	00	N
63	20240320	110414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4120	-100	5	-2.37	3145419745	749588	29.73	4240	4265	4120	5480	2955	4220	4196.09	1.68	0	46690	4576	4397	4266	4087	3956	4332	4022	196	1260	500	2610	5	1	39215380	1616	137.33	2.06	12	1.91	30.00	1996.00	6280	20240219	-34.39	2040	20230316	101.96	6280	-34.39	20240219	2850	44.56	20240118	6280	-34.39	20240219	2100	96.19	20230427	5.33	N	033230	500	196 억		657342	N	N	0	N	00	N
64	20240320	100411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4190	-30	5	-0.71	1969690825	466622	18.50	4240	4265	4160	5480	2955	4220	4221.18	1.68	0	46722	4576	4397	4266	4087	3956	4332	4022	196	1260	500	2610	5	1	39215380	1643	139.67	2.10	12	1.19	30.00	1996.00	6280	20240219	-33.28	2040	20230316	105.39	6280	-33.28	20240219	2850	47.02	20240118	6280	-33.28	20240219	2100	99.52	20230427	5.33	N	033230	500	196 억		657342	N	N	0	N	00	N
65	20240320	090409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4240	20	2	0.47	357500100	84347	3.34	4240	4265	4205	5480	2955	4220	4239.25	1.68	0	-7029	4576	4397	4266	4087	3956	4332	4022	196	1260	500	2610	5	1	39215380	1663	141.33	2.12	12	0.22	30.00	1996.00	6280	20240219	-32.48	2040	20230316	107.84	6280	-32.48	20240219	2850	48.77	20240118	6280	-32.48	20240219	2100	101.90	20230427	5.33	N	033230	500	196 억		657342	N	N	0	N	00	N
66	20240319	160406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4220	-140	5	-3.21	10579774735	2485120	52.25	4370	4445	4135	5660	3055	4360	4257.27	2.05	0	-141822	4940	4650	4480	4190	4020	4565	4105	196	1300	500	2700	5	1	39215380	1655	140.67	2.11	12	6.34	30.00	1996.00	6280	20240219	-32.80	2040	20230316	106.86	6280	-32.80	20240219	2850	48.07	20240118	6280	-32.80	20240219	2100	100.95	20230427	5.41	N	033230	500	196 억		803020	N	N	0	N	00	N
67	20240319	150412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4205	-155	5	-3.56	10127858450	2377498	49.98	4370	4445	4135	5660	3055	4360	4259.81	2.05	0	-161705	4940	4650	4480	4190	4020	4565	4105	196	1300	500	2700	5	1	39215380	1649	140.17	2.11	12	6.06	30.00	1996.00	6280	20240219	-33.04	2040	20230316	106.13	6280	-33.04	20240219	2850	47.54	20240118	6280	-33.04	20240219	2100	100.24	20230427	5.41	N	033230	500	196 억		803020	N	N	0	N	00	N
68	20240319	140413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4160	-200	5	-4.59	9447837240	2215376	46.58	4370	4445	4135	5660	3055	4360	4264.59	2.05	0	-184392	4940	4650	4480	4190	4020	4565	4105	196	1300	500	2700	5	1	39215380	1631	138.67	2.08	12	5.65	30.00	1996.00	6280	20240219	-33.76	2040	20230316	103.92	6280	-33.76	20240219	2850	45.96	20240118	6280	-33.76	20240219	2100	98.10	20230427	5.41	N	033230	500	196 억		803020	N	N	0	N	00	N
69	20240319	130349	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4145	-215	5	-4.93	9148470405	2143549	45.07	4370	4445	4135	5660	3055	4360	4267.83	2.05	0	-180291	4940	4650	4480	4190	4020	4565	4105	196	1300	500	2700	5	1	39215380	1625	138.17	2.08	12	5.47	30.00	1996.00	6280	20240219	-34.00	2040	20230316	103.19	6280	-34.00	20240219	2850	45.44	20240118	6280	-34.00	20240219	2100	97.38	20230427	5.41	N	033230	500	196 억		803020	N	N	0	N	00	N
70	20240319	120411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4195	-165	5	-3.78	7713854060	1798724	37.82	4370	4445	4170	5660	3055	4360	4288.44	2.05	0	-160803	4940	4650	4480	4190	4020	4565	4105	196	1300	500	2700	5	1	39215380	1645	139.83	2.10	12	4.59	30.00	1996.00	6280	20240219	-33.20	2040	20230316	105.64	6280	-33.20	20240219	2850	47.19	20240118	6280	-33.20	20240219	2100	99.76	20230427	5.41	N	033230	500	196 억		803020	N	N	0	N	00	N
71	20240319	110411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4230	-130	5	-2.98	6779033780	1576735	33.15	4370	4445	4170	5660	3055	4360	4299.34	2.05	0	-110787	4940	4650	4480	4190	4020	4565	4105	196	1300	500	2700	5	1	39215380	1659	141.00	2.12	12	4.02	30.00	1996.00	6280	20240219	-32.64	2040	20230316	107.35	6280	-32.64	20240219	2850	48.42	20240118	6280	-32.64	20240219	2100	101.43	20230427	5.41	N	033230	500	196 억		803020	N	N	0	N	00	N
72	20240319	100412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4230	-130	5	-2.98	5154408370	1194697	25.12	4370	4445	4170	5660	3055	4360	4314.34	2.05	0	-62571	4940	4650	4480	4190	4020	4565	4105	196	1300	500	2700	5	1	39215380	1659	141.00	2.12	12	3.05	30.00	1996.00	6280	20240219	-32.64	2040	20230316	107.35	6280	-32.64	20240219	2850	48.42	20240118	6280	-32.64	20240219	2100	101.43	20230427	5.41	N	033230	500	196 억		803020	N	N	0	N	00	N
73	20240319	090411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4415	55	2	1.26	862986075	197133	4.14	4370	4435	4340	5660	3055	4360	4377.85	2.05	0	-11901	4940	4650	4480	4190	4020	4565	4105	196	1300	500	2700	5	1	39215380	1731	147.17	2.21	12	0.50	30.00	1996.00	6280	20240219	-29.70	2040	20230316	116.42	6280	-29.70	20240219	2850	54.91	20240118	6280	-29.70	20240219	2100	110.24	20230427	5.41	N	033230	500	196 억		803020	N	N	0	N	00	N
74	20240318	160408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4360	-90	5	-2.02	21293222435	4709500	70.64	4510	4770	4310	5780	3115	4450	4521.65	2.81	0	-302163	4953	4701	4458	4206	3963	4827	4332	196	1330	500	2750	5	1	39215380	1710	145.33	2.18	12	12.01	30.00	1996.00	6280	20240219	-30.57	2040	20230316	113.73	6280	-30.57	20240219	2850	52.98	20240118	6280	-30.57	20240219	2100	107.62	20230427	5.11	N	033230	500	196 억		1103278	N	N	0	N	00	N
75	20240318	150410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4330	-120	5	-2.70	20388297980	4500839	67.51	4510	4770	4310	5780	3115	4450	4530.06	2.81	0	-300543	4953	4701	4458	4206	3963	4827	4332	196	1330	500	2750	5	1	39215380	1698	144.33	2.17	12	11.48	30.00	1996.00	6280	20240219	-31.05	2040	20230316	112.25	6280	-31.05	20240219	2850	51.93	20240118	6280	-31.05	20240219	2100	106.19	20230427	5.11	N	033230	500	196 억		1103278	N	N	0	N	00	N
76	20240318	140409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4380	-70	5	-1.57	19028220490	4187846	62.82	4510	4770	4350	5780	3115	4450	4543.90	2.81	0	-309204	4953	4701	4458	4206	3963	4827	4332	196	1330	500	2750	5	1	39215380	1718	146.00	2.19	12	10.68	30.00	1996.00	6280	20240219	-30.25	2040	20230316	114.71	6280	-30.25	20240219	2850	53.68	20240118	6280	-30.25	20240219	2100	108.57	20230427	5.11	N	033230	500	196 억		1103278	N	N	0	N	00	N
77	20240318	130409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4400	-50	5	-1.12	18273996125	4016061	60.24	4510	4770	4350	5780	3115	4450	4550.47	2.81	0	-305963	4953	4701	4458	4206	3963	4827	4332	196	1330	500	2750	5	1	39215380	1725	146.67	2.20	12	10.24	30.00	1996.00	6280	20240219	-29.94	2040	20230316	115.69	6280	-29.94	20240219	2850	54.39	20240118	6280	-29.94	20240219	2100	109.52	20230427	5.11	N	033230	500	196 억		1103278	N	N	0	N	00	N
78	20240318	120407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4405	-45	5	-1.01	16932656245	3711068	55.66	4510	4770	4395	5780	3115	4450	4563.04	2.81	0	-259623	4953	4701	4458	4206	3963	4827	4332	196	1330	500	2750	5	1	39215380	1727	146.83	2.21	12	9.46	30.00	1996.00	6280	20240219	-29.86	2040	20230316	115.93	6280	-29.86	20240219	2850	54.56	20240118	6280	-29.86	20240219	2100	109.76	20230427	5.11	N	033230	500	196 억		1103278	N	N	0	N	00	N
79	20240318	110410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4460	10	2	0.22	15490570995	3384919	50.77	4510	4770	4405	5780	3115	4450	4576.71	2.81	0	-155746	4953	4701	4458	4206	3963	4827	4332	196	1330	500	2750	5	1	39215380	1749	148.67	2.23	12	8.63	30.00	1996.00	6280	20240219	-28.98	2040	20230316	118.63	6280	-28.98	20240219	2850	56.49	20240118	6280	-28.98	20240219	2100	112.38	20230427	5.11	N	033230	500	196 억		1103278	N	N	0	N	00	N
80	20240318	100408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4490	40	2	0.90	12964203840	2816831	42.25	4510	4770	4440	5780	3115	4450	4602.94	2.81	0	-100301	4953	4701	4458	4206	3963	4827	4332	196	1330	500	2750	5	1	39215380	1761	149.67	2.25	12	7.18	30.00	1996.00	6280	20240219	-28.50	2040	20230316	120.10	6280	-28.50	20240219	2850	57.54	20240118	6280	-28.50	20240219	2100	113.81	20230427	5.11	N	033230	500	196 억		1103278	N	N	0	N	00	N
81	20240318	090407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4640	190	2	4.27	1393471395	305308	4.58	4510	4665	4490	5780	3115	4450	4567.92	2.81	0	62949	4953	4701	4458	4206	3963	4827	4332	196	1330	500	2750	5	1	39215380	1820	154.67	2.32	12	0.78	30.00	1996.00	6280	20240219	-26.11	2040	20230316	127.45	6280	-26.11	20240219	2850	62.81	20240118	6280	-26.11	20240219	2100	120.95	20230427	5.11	N	033230	500	196 억		1103278	N	N	0	N	00	N
82	20240315	160404	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4450	45	2	1.02	29623096895	6563387	215.38	4335	4710	4215	5720	3085	4405	4513.46	2.11	0	276870	4661	4532	4466	4337	4271	4500	4305	196	1315	500	2730	5	1	39215380	1745	148.33	2.23	12	16.74	30.00	1996.00	6280	20240219	-29.14	2040	20230316	118.14	6280	-29.14	20240219	2850	56.14	20240118	6280	-29.14	20240219	2040	118.14	20230316	4.79	N	033230	500	196 억		826174	N	N	0	N	00	N
83	20240315	150347	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4445	40	2	0.91	28376499865	6283375	206.19	4335	4710	4215	5720	3085	4405	4516.19	2.11	0	215845	4661	4532	4466	4337	4271	4500	4305	196	1315	500	2730	5	1	39215380	1743	148.17	2.23	12	16.02	30.00	1996.00	6280	20240219	-29.22	2040	20230316	117.89	6280	-29.22	20240219	2850	55.96	20240118	6280	-29.22	20240219	2040	117.89	20230316	4.79	N	033230	500	196 억		826174	N	N	0	N	00	N
84	20240315	140344	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4490	85	2	1.93	26508995220	5863986	192.43	4335	4710	4215	5720	3085	4405	4520.72	2.11	0	135682	4661	4532	4466	4337	4271	4500	4305	196	1315	500	2730	5	1	39215380	1761	149.67	2.25	12	14.95	30.00	1996.00	6280	20240219	-28.50	2040	20230316	120.10	6280	-28.50	20240219	2850	57.54	20240118	6280	-28.50	20240219	2040	120.10	20230316	4.79	N	033230	500	196 억		826174	N	N	0	N	00	N
85	20240315	130407	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4520	115	2	2.61	25067912620	5543966	181.93	4335	4710	4215	5720	3085	4405	4521.74	2.11	0	54563	4661	4532	4466	4337	4271	4500	4305	196	1315	500	2730	5	1	39215380	1773	150.67	2.26	12	14.14	30.00	1996.00	6280	20240219	-28.03	2040	20230316	121.57	6280	-28.03	20240219	2850	58.60	20240118	6280	-28.03	20240219	2040	121.57	20230316	4.79	N	033230	500	196 억		826174	N	N	0	N	00	N
86	20240315	120407	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4560	155	2	3.52	23011284530	5093063	167.13	4335	4710	4215	5720	3085	4405	4518.25	2.11	0	-27433	4661	4532	4466	4337	4271	4500	4305	196	1315	500	2730	5	1	39215380	1788	152.00	2.28	12	12.99	30.00	1996.00	6280	20240219	-27.39	2040	20230316	123.53	6280	-27.39	20240219	2850	60.00	20240118	6280	-27.39	20240219	2040	123.53	20230316	4.79	N	033230	500	196 억		826174	N	N	0	N	00	N
87	20240315	110405	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4500	95	2	2.16	8316886395	1901963	62.41	4335	4505	4215	5720	3085	4405	4372.72	2.11	0	143745	4661	4532	4466	4337	4271	4500	4305	196	1315	500	2730	5	1	39215380	1765	150.00	2.25	12	4.85	30.00	1996.00	6280	20240219	-28.34	2040	20230316	120.59	6280	-28.34	20240219	2850	57.89	20240118	6280	-28.34	20240219	2040	120.59	20230316	4.79	N	033230	500	196 억		826174	N	N	0	N	00	N
88	20240315	100405	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4455	50	2	1.14	5657639195	1307864	42.92	4335	4480	4215	5720	3085	4405	4325.62	2.11	0	101888	4661	4532	4466	4337	4271	4500	4305	196	1315	500	2730	5	1	39215380	1747	148.50	2.23	12	3.34	30.00	1996.00	6280	20240219	-29.06	2040	20230316	118.38	6280	-29.06	20240219	2850	56.32	20240118	6280	-29.06	20240219	2040	118.38	20230316	4.79	N	033230	500	196 억		826174	N	N	0	N	00	N
89	20240315	090406	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4290	-115	5	-2.61	1107654925	257383	8.45	4335	4390	4250	5720	3085	4405	4301.94	2.11	0	-18080	4661	4532	4466	4337	4271	4500	4305	196	1315	500	2730	5	1	39215380	1682	143.00	2.15	12	0.66	30.00	1996.00	6280	20240219	-31.69	2040	20230316	110.29	6280	-31.69	20240219	2850	50.53	20240118	6280	-31.69	20240219	2040	110.29	20230316	4.79	N	033230	500	196 억		826174	N	N	0	N	00	N
90	20240314	160401	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4405	-260	5	-5.57	13354486425	2987092	34.12	4595	4595	4400	6060	3270	4665	4470.45	2.59	0	-218583	4915	4790	4620	4495	4325	4852	4557	196	1395	500	2890	5	1	39215380	1727	146.83	2.21	12	7.62	30.00	1996.00	6280	20240219	-29.86	2040	20230316	115.93	6280	-29.86	20240219	2850	54.56	20240118	6280	-29.86	20240219	2040	115.93	20230316	4.90	N	033230	500	196 억		1017170	N	N	0	N	00	N
91	20240314	150403	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4410	-255	5	-5.47	12379792370	2766136	31.59	4595	4595	4405	6060	3270	4665	4475.10	2.59	0	-279607	4915	4790	4620	4495	4325	4852	4557	196	1395	500	2890	5	1	39215380	1729	147.00	2.21	12	7.05	30.00	1996.00	6280	20240219	-29.78	2040	20230316	116.18	6280	-29.78	20240219	2850	54.74	20240118	6280	-29.78	20240219	2040	116.18	20230316	4.90	N	033230	500	196 억		1017170	N	N	0	N	00	N
92	20240314	140403	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4420	-245	5	-5.25	11443083300	2554132	29.17	4595	4595	4405	6060	3270	4665	4479.82	2.59	0	-259434	4915	4790	4620	4495	4325	4852	4557	196	1395	500	2890	5	1	39215380	1733	147.33	2.21	12	6.51	30.00	1996.00	6280	20240219	-29.62	2040	20230316	116.67	6280	-29.62	20240219	2850	55.09	20240118	6280	-29.62	20240219	2040	116.67	20230316	4.90	N	033230	500	196 억		1017170	N	N	0	N	00	N
93	20240314	130402	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4445	-220	5	-4.72	10373660125	2312502	26.41	4595	4595	4425	6060	3270	4665	4485.47	2.59	0	-214714	4915	4790	4620	4495	4325	4852	4557	196	1395	500	2890	5	1	39215380	1743	148.17	2.23	12	5.90	30.00	1996.00	6280	20240219	-29.22	2040	20230316	117.89	6280	-29.22	20240219	2850	55.96	20240118	6280	-29.22	20240219	2040	117.89	20230316	4.90	N	033230	500	196 억		1017170	N	N	0	N	00	N
94	20240314	120402	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4470	-195	5	-4.18	9637105770	2146909	24.52	4595	4595	4425	6060	3270	4665	4488.37	2.59	0	-188563	4915	4790	4620	4495	4325	4852	4557	196	1395	500	2890	5	1	39215380	1753	149.00	2.24	12	5.47	30.00	1996.00	6280	20240219	-28.82	2040	20230316	119.12	6280	-28.82	20240219	2850	56.84	20240118	6280	-28.82	20240219	2040	119.12	20230316	4.90	N	033230	500	196 억		1017170	N	N	0	N	00	N
95	20240314	110403	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4455	-210	5	-4.50	8484106280	1890319	21.59	4595	4595	4425	6060	3270	4665	4487.67	2.59	0	-266641	4915	4790	4620	4495	4325	4852	4557	196	1395	500	2890	5	1	39215380	1747	148.50	2.23	12	4.82	30.00	1996.00	6280	20240219	-29.06	2040	20230316	118.38	6280	-29.06	20240219	2850	56.32	20240118	6280	-29.06	20240219	2040	118.38	20230316	4.90	N	033230	500	196 억		1017170	N	N	0	N	00	N
96	20240314	100404	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4445	-220	5	-4.72	7043097485	1566953	17.90	4595	4595	4425	6060	3270	4665	4494.17	2.59	0	-302434	4915	4790	4620	4495	4325	4852	4557	196	1395	500	2890	5	1	39215380	1743	148.17	2.23	12	4.00	30.00	1996.00	6280	20240219	-29.22	2040	20230316	117.89	6280	-29.22	20240219	2850	55.96	20240118	6280	-29.22	20240219	2040	117.89	20230316	4.90	N	033230	500	196 억		1017170	N	N	0	N	00	N
97	20240314	090403	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4515	-150	5	-3.22	1540283715	337887	3.86	4595	4595	4515	6060	3270	4665	4556.81	2.59	0	-84231	4915	4790	4620	4495	4325	4852	4557	196	1395	500	2890	5	1	39215380	1771	150.50	2.26	12	0.86	30.00	1996.00	6280	20240219	-28.11	2040	20230316	121.32	6280	-28.11	20240219	2850	58.42	20240118	6280	-28.11	20240219	2040	121.32	20230316	4.90	N	033230	500	196 억		1017170	N	N	0	N	00	N
98	20240313	160359	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4665	115	2	2.53	39538489380	8586882	26.52	4500	4745	4450	5910	3185	4550	4604.33	1.58	0	378040	5443	4996	4503	4056	3563	5220	4280	196	1360	500	2820	5	1	39215380	1829	155.50	2.34	12	21.90	30.00	1996.00	6280	20240219	-25.72	2040	20230316	128.68	6280	-25.72	20240219	2850	63.68	20240118	6280	-25.72	20240219	2040	128.68	20230316	4.86	N	033230	500	196 억		621216	N	N	0	N	00	N
99	20240313	150359	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4675	125	2	2.75	36297398560	7890872	24.37	4500	4745	4450	5910	3185	4550	4600.00	1.58	0	420570	5443	4996	4503	4056	3563	5220	4280	196	1360	500	2820	5	1	39215380	1833	155.83	2.34	12	20.12	30.00	1996.00	6280	20240219	-25.56	2040	20230316	129.17	6280	-25.56	20240219	2850	64.04	20240118	6280	-25.56	20240219	2040	129.17	20230316	4.86	N	033230	500	196 억		621216	N	N	0	N	00	N
100	20240313	140402	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4590	40	2	0.88	28824018760	6292736	19.43	4500	4700	4450	5910	3185	4550	4580.58	1.58	0	383228	5443	4996	4503	4056	3563	5220	4280	196	1360	500	2820	5	1	39215380	1800	153.00	2.30	12	16.05	30.00	1996.00	6280	20240219	-26.91	2040	20230316	125.00	6280	-26.91	20240219	2850	61.05	20240118	6280	-26.91	20240219	2040	125.00	20230316	4.86	N	033230	500	196 억		621216	N	N	0	N	00	N
101	20240313	130404	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4595	45	2	0.99	26429052215	5769112	17.82	4500	4700	4450	5910	3185	4550	4581.19	1.58	0	340296	5443	4996	4503	4056	3563	5220	4280	196	1360	500	2820	5	1	39215380	1802	153.17	2.30	12	14.71	30.00	1996.00	6280	20240219	-26.83	2040	20230316	125.25	6280	-26.83	20240219	2850	61.23	20240118	6280	-26.83	20240219	2040	125.25	20230316	4.86	N	033230	500	196 억		621216	N	N	0	N	00	N
102	20240313	120401	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4565	15	2	0.33	24113103965	5265651	16.26	4500	4700	4450	5910	3185	4550	4579.39	1.58	0	254394	5443	4996	4503	4056	3563	5220	4280	196	1360	500	2820	5	1	39215380	1790	152.17	2.29	12	13.43	30.00	1996.00	6280	20240219	-27.31	2040	20230316	123.77	6280	-27.31	20240219	2850	60.18	20240118	6280	-27.31	20240219	2040	123.77	20230316	4.86	N	033230	500	196 억		621216	N	N	0	N	00	N
103	20240313	110359	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4595	45	2	0.99	20515274295	4485804	13.85	4500	4700	4450	5910	3185	4550	4573.44	1.58	0	160719	5443	4996	4503	4056	3563	5220	4280	196	1360	500	2820	5	1	39215380	1802	153.17	2.30	12	11.44	30.00	1996.00	6280	20240219	-26.83	2040	20230316	125.25	6280	-26.83	20240219	2850	61.23	20240118	6280	-26.83	20240219	2040	125.25	20230316	4.86	N	033230	500	196 억		621216	N	N	0	N	00	N
104	20240313	100359	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4550	0	3	0.00	17494314425	3826127	11.82	4500	4700	4450	5910	3185	4550	4572.40	1.58	0	125112	5443	4996	4503	4056	3563	5220	4280	196	1360	500	2820	5	1	39215380	1784	151.67	2.28	12	9.76	30.00	1996.00	6280	20240219	-27.55	2040	20230316	123.04	6280	-27.55	20240219	2850	59.65	20240118	6280	-27.55	20240219	2040	123.04	20230316	4.86	N	033230	500	196 억		621216	N	N	0	N	00	N
105	20240313	090359	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4645	95	2	2.09	2957936595	651064	2.01	4500	4650	4450	5910	3185	4550	4543.11	1.58	0	187441	5443	4996	4503	4056	3563	5220	4280	196	1360	500	2820	5	1	39215380	1822	154.83	2.33	12	1.66	30.00	1996.00	6280	20240219	-26.04	2040	20230316	127.70	6280	-26.04	20240219	2850	62.98	20240118	6280	-26.04	20240219	2040	127.70	20230316	4.86	N	033230	500	196 억		621216	N	N	0	N	00	N
106	20240312	160354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4550	570	2	14.32	147404626770	32170899	1670.20	4035	4950	4010	5170	2790	3980	4582.13	1.36	0	106071	4240	4110	4040	3910	3840	4075	3875	196	1190	500	2460	5	1	39215380	1784	151.67	2.28	12	82.04	30.00	1996.00	6280	20240219	-27.55	2040	20230316	123.04	6280	-27.55	20240219	2850	59.65	20240118	6280	-27.55	20240219	2040	123.04	20230316	5.21	N	033230	500	196 억		532496	N	N	0	N	00	N
107	20240312	150355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4530	550	2	13.82	144620253000	31557907	1638.37	4035	4950	4010	5170	2790	3980	4582.87	1.36	0	80054	4240	4110	4040	3910	3840	4075	3875	196	1190	500	2460	5	1	39215380	1776	151.00	2.27	12	80.47	30.00	1996.00	6280	20240219	-27.87	2040	20230316	122.06	6280	-27.87	20240219	2850	58.95	20240118	6280	-27.87	20240219	2040	122.06	20230316	5.21	N	033230	500	196 억		532496	N	N	0	N	00	N
108	20240312	140352	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4490	510	2	12.81	139277586305	30372799	1576.85	4035	4950	4010	5170	2790	3980	4585.78	1.36	0	104831	4240	4110	4040	3910	3840	4075	3875	196	1190	500	2460	5	1	39215380	1761	149.67	2.25	12	77.45	30.00	1996.00	6280	20240219	-28.50	2040	20230316	120.10	6280	-28.50	20240219	2850	57.54	20240118	6280	-28.50	20240219	2040	120.10	20230316	5.21	N	033230	500	196 억		532496	N	N	0	N	00	N
109	20240312	130343	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4505	525	2	13.19	131349938410	28593513	1484.47	4035	4950	4010	5170	2790	3980	4593.89	1.36	0	-69191	4240	4110	4040	3910	3840	4075	3875	196	1190	500	2460	5	1	39215380	1767	150.17	2.26	12	72.91	30.00	1996.00	6280	20240219	-28.26	2040	20230316	120.83	6280	-28.26	20240219	2850	58.07	20240118	6280	-28.26	20240219	2040	120.83	20230316	5.21	N	033230	500	196 억		532496	N	N	0	N	00	N
110	20240312	120356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4595	615	2	15.45	118075928835	25697265	1334.11	4035	4950	4010	5170	2790	3980	4595.10	1.36	0	23153	4240	4110	4040	3910	3840	4075	3875	196	1190	500	2460	5	1	39215380	1802	153.17	2.30	12	65.53	30.00	1996.00	6280	20240219	-26.83	2040	20230316	125.25	6280	-26.83	20240219	2850	61.23	20240118	6280	-26.83	20240219	2040	125.25	20230316	5.21	N	033230	500	196 억		532496	N	N	0	N	00	N
111	20240312	110356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4735	755	2	18.97	82522022710	18219687	945.90	4035	4910	4010	5170	2790	3980	4529.55	1.36	0	-127843	4240	4110	4040	3910	3840	4075	3875	196	1190	500	2460	5	1	39215380	1857	157.83	2.37	12	46.46	30.00	1996.00	6280	20240219	-24.60	2040	20230316	132.11	6280	-24.60	20240219	2850	66.14	20240118	6280	-24.60	20240219	2040	132.11	20230316	5.21	N	033230	500	196 억		532496	N	N	0	N	00	N
112	20240312	100355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4375	395	2	9.92	29139930845	6761407	351.03	4035	4435	4010	5170	2790	3980	4310.18	1.36	0	-35651	4240	4110	4040	3910	3840	4075	3875	196	1190	500	2460	5	1	39215380	1716	145.83	2.19	12	17.24	30.00	1996.00	6280	20240219	-30.33	2040	20230316	114.46	6280	-30.33	20240219	2850	53.51	20240118	6280	-30.33	20240219	2040	114.46	20230316	5.21	N	033230	500	196 억		532496	N	N	0	N	00	N
113	20240312	090354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4235	255	2	6.41	3131388010	750676	38.97	4035	4290	4010	5170	2790	3980	4173.76	1.36	0	84017	4240	4110	4040	3910	3840	4075	3875	196	1190	500	2460	5	1	39215380	1661	141.17	2.12	12	1.91	30.00	1996.00	6280	20240219	-32.56	2040	20230316	107.60	6280	-32.56	20240219	2850	48.60	20240118	6280	-32.56	20240219	2040	107.60	20230316	5.21	N	033230	500	196 억		532496	N	N	0	N	00	N
114	20240311	160354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3980	-190	5	-4.56	7533128865	1860519	68.18	4090	4170	3970	5420	2920	4170	4048.87	1.52	0	-65822	4340	4255	4135	4050	3930	4297	4092	196	1250	500	2580	5	1	39215380	1561	132.67	1.99	12	4.74	30.00	1996.00	6280	20240219	-36.62	2040	20230316	95.10	6280	-36.62	20240219	2850	39.65	20240118	6280	-36.62	20240219	2040	95.10	20230316	5.05	N	033230	500	196 억		597472	N	N	0	N	00	N
115	20240311	150355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3995	-175	5	-4.20	6826318465	1683236	61.68	4090	4170	3970	5420	2920	4170	4055.23	1.52	0	-86597	4340	4255	4135	4050	3930	4297	4092	196	1250	500	2580	5	1	39215380	1567	133.17	2.00	12	4.29	30.00	1996.00	6280	20240219	-36.39	2040	20230316	95.83	6280	-36.39	20240219	2850	40.18	20240118	6280	-36.39	20240219	2040	95.83	20230316	5.05	N	033230	500	196 억		597472	N	N	0	N	00	N
116	20240311	140352	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4015	-155	5	-3.72	5622944325	1382385	50.66	4090	4170	4000	5420	2920	4170	4067.30	1.52	0	-63289	4340	4255	4135	4050	3930	4297	4092	196	1250	500	2580	5	1	39215380	1574	133.83	2.01	12	3.53	30.00	1996.00	6280	20240219	-36.07	2040	20230316	96.81	6280	-36.07	20240219	2850	40.88	20240118	6280	-36.07	20240219	2040	96.81	20230316	5.05	N	033230	500	196 억		597472	N	N	0	N	00	N
117	20240311	130355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4040	-130	5	-3.12	4613712250	1131017	41.45	4090	4170	4030	5420	2920	4170	4078.97	1.52	0	-51477	4340	4255	4135	4050	3930	4297	4092	196	1250	500	2580	5	1	39215380	1584	134.67	2.02	12	2.88	30.00	1996.00	6280	20240219	-35.67	2040	20230316	98.04	6280	-35.67	20240219	2850	41.75	20240118	6280	-35.67	20240219	2040	98.04	20230316	5.05	N	033230	500	196 억		597472	N	N	0	N	00	N
118	20240311	120356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4050	-120	5	-2.88	4172906135	1021910	37.45	4090	4170	4035	5420	2920	4170	4083.14	1.52	0	-39602	4340	4255	4135	4050	3930	4297	4092	196	1250	500	2580	5	1	39215380	1588	135.00	2.03	12	2.61	30.00	1996.00	6280	20240219	-35.51	2040	20230316	98.53	6280	-35.51	20240219	2850	42.11	20240118	6280	-35.51	20240219	2040	98.53	20230316	5.05	N	033230	500	196 억		597472	N	N	0	N	00	N
119	20240311	110352	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4055	-115	5	-2.76	3725709150	911626	33.41	4090	4170	4035	5420	2920	4170	4086.56	1.52	0	-43015	4340	4255	4135	4050	3930	4297	4092	196	1250	500	2580	5	1	39215380	1590	135.17	2.03	12	2.32	30.00	1996.00	6280	20240219	-35.43	2040	20230316	98.77	6280	-35.43	20240219	2850	42.28	20240118	6280	-35.43	20240219	2040	98.77	20230316	5.05	N	033230	500	196 억		597472	N	N	0	N	00	N
120	20240311	100348	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4065	-105	5	-2.52	2856108005	697026	25.54	4090	4170	4040	5420	2920	4170	4097.19	1.52	0	16718	4340	4255	4135	4050	3930	4297	4092	196	1250	500	2580	5	1	39215380	1594	135.50	2.04	12	1.78	30.00	1996.00	6280	20240219	-35.27	2040	20230316	99.26	6280	-35.27	20240219	2850	42.63	20240118	6280	-35.27	20240219	2040	99.26	20230316	5.05	N	033230	500	196 억		597472	N	N	0	N	00	N
121	20240311	090350	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4060	-110	5	-2.64	582986115	143052	5.24	4090	4120	4040	5420	2920	4170	4072.93	1.52	0	-34174	4340	4255	4135	4050	3930	4297	4092	196	1250	500	2580	5	1	39215380	1592	135.33	2.03	12	0.36	30.00	1996.00	6280	20240219	-35.35	2040	20230316	99.02	6280	-35.35	20240219	2850	42.46	20240118	6280	-35.35	20240219	2040	99.02	20230316	5.05	N	033230	500	196 억		597472	N	N	0	N	00	N
122	20240308	160353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4170	-25	5	-0.60	10878072570	2646504	83.08	4150	4220	4015	5450	2940	4195	4109.82	0.88	0	250665	4641	4417	4306	4082	3971	4362	4027	196	1255	500	2600	5	1	39215380	1635	139.00	2.09	12	6.75	30.00	1996.00	6280	20240219	-33.60	2040	20230316	104.41	6280	-33.60	20240219	2850	46.32	20240118	6280	-33.60	20240219	2040	104.41	20230316	5.05	N	033230	500	196 억		346795	N	N	0	N	00	N
123	20240308	150351	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4165	-30	5	-0.72	9905293200	2412495	75.73	4150	4220	4015	5450	2940	4195	4105.80	0.88	0	296980	4641	4417	4306	4082	3971	4362	4027	196	1255	500	2600	5	1	39215380	1633	138.83	2.09	12	6.15	30.00	1996.00	6280	20240219	-33.68	2040	20230316	104.17	6280	-33.68	20240219	2850	46.14	20240118	6280	-33.68	20240219	2040	104.17	20230316	5.05	N	033230	500	196 억		346795	N	N	0	N	00	N
124	20240308	140350	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4075	-120	5	-2.86	7401080890	1809030	56.79	4150	4220	4015	5450	2940	4195	4091.15	0.88	0	343714	4641	4417	4306	4082	3971	4362	4027	196	1255	500	2600	5	1	39215380	1598	135.83	2.04	12	4.61	30.00	1996.00	6280	20240219	-35.11	2040	20230316	99.75	6280	-35.11	20240219	2850	42.98	20240118	6280	-35.11	20240219	2040	99.75	20230316	5.05	N	033230	500	196 억		346795	N	N	0	N	00	N
125	20240308	130349	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4035	-160	5	-3.81	6558041975	1600543	50.24	4150	4220	4015	5450	2940	4195	4097.34	0.88	0	259369	4641	4417	4306	4082	3971	4362	4027	196	1255	500	2600	5	1	39215380	1582	134.50	2.02	12	4.08	30.00	1996.00	6280	20240219	-35.75	2040	20230316	97.79	6280	-35.75	20240219	2850	41.58	20240118	6280	-35.75	20240219	2040	97.79	20230316	5.05	N	033230	500	196 억		346795	N	N	0	N	00	N
126	20240308	120351	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4050	-145	5	-3.46	5117228680	1243680	39.04	4150	4220	4050	5450	2940	4195	4114.54	0.88	0	103026	4641	4417	4306	4082	3971	4362	4027	196	1255	500	2600	5	1	39215380	1588	135.00	2.03	12	3.17	30.00	1996.00	6280	20240219	-35.51	2040	20230316	98.53	6280	-35.51	20240219	2850	42.11	20240118	6280	-35.51	20240219	2040	98.53	20230316	5.05	N	033230	500	196 억		346795	N	N	0	N	00	N
127	20240308	110350	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4095	-100	5	-2.38	4098896190	993824	31.20	4150	4220	4070	5450	2940	4195	4124.32	0.88	0	120837	4641	4417	4306	4082	3971	4362	4027	196	1255	500	2600	5	1	39215380	1606	136.50	2.05	12	2.53	30.00	1996.00	6280	20240219	-34.79	2040	20230316	100.74	6280	-34.79	20240219	2850	43.68	20240118	6280	-34.79	20240219	2040	100.74	20230316	5.05	N	033230	500	196 억		346795	N	N	0	N	00	N
128	20240308	100349	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4125	-70	5	-1.67	3092079170	748058	23.48	4150	4220	4070	5450	2940	4195	4133.42	0.88	0	125402	4641	4417	4306	4082	3971	4362	4027	196	1255	500	2600	5	1	39215380	1618	137.50	2.07	12	1.91	30.00	1996.00	6280	20240219	-34.32	2040	20230316	102.21	6280	-34.32	20240219	2850	44.74	20240118	6280	-34.32	20240219	2040	102.21	20230316	5.05	N	033230	500	196 억		346795	N	N	0	N	00	N
129	20240308	090347	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4200	5	2	0.12	451335090	108271	3.40	4150	4210	4110	5450	2940	4195	4168.39	0.88	0	9751	4641	4417	4306	4082	3971	4362	4027	196	1255	500	2600	5	1	39215380	1647	140.00	2.10	12	0.28	30.00	1996.00	6280	20240219	-33.12	2040	20230316	105.88	6280	-33.12	20240219	2850	47.37	20240118	6280	-33.12	20240219	2040	105.88	20230316	5.05	N	033230	500	196 억		346795	N	N	0	N	00	N
130	20240307	160349	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4195	-335	5	-7.40	13102994680	3039686	23.11	4530	4530	4195	5880	3175	4530	4310.61	1.06	0	-70495	5186	4857	4531	4202	3876	5022	4367	196	1350	500	2800	5	1	39215380	1645	139.83	2.10	12	7.75	30.00	1996.00	6280	20240219	-33.20	2040	20230316	105.64	6280	-33.20	20240219	2850	47.19	20240118	6280	-33.20	20240219	2040	105.64	20230316	5.13	N	033230	500	196 억		416451	N	N	0	N	00	N
131	20240307	150334	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4210	-320	5	-7.06	12017705155	2781699	21.15	4530	4530	4205	5880	3175	4530	4320.10	1.06	0	-74755	5186	4857	4531	4202	3876	5022	4367	196	1350	500	2800	5	1	39215380	1651	140.33	2.11	12	7.09	30.00	1996.00	6280	20240219	-32.96	2040	20230316	106.37	6280	-32.96	20240219	2850	47.72	20240118	6280	-32.96	20240219	2040	106.37	20230316	5.13	N	033230	500	196 억		416451	N	N	0	N	00	N
132	20240307	140344	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4255	-275	5	-6.07	10843029955	2503778	19.04	4530	4530	4210	5880	3175	4530	4330.48	1.06	0	-76268	5186	4857	4531	4202	3876	5022	4367	196	1350	500	2800	5	1	39215380	1669	141.83	2.13	12	6.38	30.00	1996.00	6280	20240219	-32.25	2040	20230316	108.58	6280	-32.25	20240219	2850	49.30	20240118	6280	-32.25	20240219	2040	108.58	20230316	5.13	N	033230	500	196 억		416451	N	N	0	N	00	N
133	20240307	130346	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4255	-275	5	-6.07	10017034570	2310636	17.57	4530	4530	4210	5880	3175	4530	4334.99	1.06	0	-76134	5186	4857	4531	4202	3876	5022	4367	196	1350	500	2800	5	1	39215380	1669	141.83	2.13	12	5.89	30.00	1996.00	6280	20240219	-32.25	2040	20230316	108.58	6280	-32.25	20240219	2850	49.30	20240118	6280	-32.25	20240219	2040	108.58	20230316	5.13	N	033230	500	196 억		416451	N	N	0	N	00	N
134	20240307	120347	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4255	-275	5	-6.07	9030710780	2077700	15.80	4530	4530	4240	5880	3175	4530	4346.29	1.06	0	-86614	5186	4857	4531	4202	3876	5022	4367	196	1350	500	2800	5	1	39215380	1669	141.83	2.13	12	5.30	30.00	1996.00	6280	20240219	-32.25	2040	20230316	108.58	6280	-32.25	20240219	2850	49.30	20240118	6280	-32.25	20240219	2040	108.58	20230316	5.13	N	033230	500	196 억		416451	N	N	0	N	00	N
135	20240307	110349	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4300	-230	5	-5.08	7475452710	1713377	13.03	4530	4530	4275	5880	3175	4530	4362.76	1.06	0	-80744	5186	4857	4531	4202	3876	5022	4367	196	1350	500	2800	5	1	39215380	1686	143.33	2.15	12	4.37	30.00	1996.00	6280	20240219	-31.53	2040	20230316	110.78	6280	-31.53	20240219	2850	50.88	20240118	6280	-31.53	20240219	2040	110.78	20230316	5.13	N	033230	500	196 억		416451	N	N	0	N	00	N
136	20240307	100347	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4290	-240	5	-5.30	6301127325	1440039	10.95	4530	4530	4275	5880	3175	4530	4375.41	1.06	0	-55452	5186	4857	4531	4202	3876	5022	4367	196	1350	500	2800	5	1	39215380	1682	143.00	2.15	12	3.67	30.00	1996.00	6280	20240219	-31.69	2040	20230316	110.29	6280	-31.69	20240219	2850	50.53	20240118	6280	-31.69	20240219	2040	110.29	20230316	5.13	N	033230	500	196 억		416451	N	N	0	N	00	N
137	20240307	090345	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4445	-85	5	-1.88	1163661470	259752	1.98	4530	4530	4425	5880	3175	4530	4479.44	1.06	0	-60696	5186	4857	4531	4202	3876	5022	4367	196	1350	500	2800	5	1	39215380	1743	148.17	2.23	12	0.66	30.00	1996.00	6280	20240219	-29.22	2040	20230316	117.89	6280	-29.22	20240219	2850	55.96	20240118	6280	-29.22	20240219	2040	117.89	20230316	5.13	N	033230	500	196 억		416451	N	N	0	N	00	N
138	20240306	160345	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4530	175	2	4.02	59903911705	13042599	153.10	4255	4860	4205	5660	3050	4355	4593.05	0.92	0	43332	4781	4567	4456	4242	4131	4512	4187	196	1305	500	2700	5	1	39215380	1776	151.00	2.27	12	33.26	30.00	1996.00	6280	20240219	-27.87	2040	20230316	122.06	6280	-27.87	20240219	2850	58.95	20240118	6280	-27.87	20240219	2040	122.06	20230316	4.64	N	033230	500	196 억		361690	N	N	0	N	00	N
139	20240306	150345	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4475	120	2	2.76	58375518610	12703601	149.12	4255	4860	4205	5660	3050	4355	4595.20	0.92	0	37126	4781	4567	4456	4242	4131	4512	4187	196	1305	500	2700	5	1	39215380	1755	149.17	2.24	12	32.39	30.00	1996.00	6280	20240219	-28.74	2040	20230316	119.36	6280	-28.74	20240219	2850	57.02	20240118	6280	-28.74	20240219	2040	119.36	20230316	4.64	N	033230	500	196 억		361690	N	N	0	N	00	N
140	20240306	140346	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4460	105	2	2.41	56681623245	12325948	144.69	4255	4860	4205	5660	3050	4355	4598.57	0.92	0	-34271	4781	4567	4456	4242	4131	4512	4187	196	1305	500	2700	5	1	39215380	1749	148.67	2.23	12	31.43	30.00	1996.00	6280	20240219	-28.98	2040	20230316	118.63	6280	-28.98	20240219	2850	56.49	20240118	6280	-28.98	20240219	2040	118.63	20230316	4.64	N	033230	500	196 억		361690	N	N	0	N	00	N
141	20240306	130346	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4490	135	2	3.10	54674856110	11878890	139.44	4255	4860	4205	5660	3050	4355	4602.70	0.92	0	-23209	4781	4567	4456	4242	4131	4512	4187	196	1305	500	2700	5	1	39215380	1761	149.67	2.25	12	30.29	30.00	1996.00	6280	20240219	-28.50	2040	20230316	120.10	6280	-28.50	20240219	2850	57.54	20240118	6280	-28.50	20240219	2040	120.10	20230316	4.64	N	033230	500	196 억		361690	N	N	0	N	00	N
142	20240306	120347	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4480	125	2	2.87	53402728195	11595102	136.11	4255	4860	4205	5660	3050	4355	4605.63	0.92	0	-2806	4781	4567	4456	4242	4131	4512	4187	196	1305	500	2700	5	1	39215380	1757	149.33	2.24	12	29.57	30.00	1996.00	6280	20240219	-28.66	2040	20230316	119.61	6280	-28.66	20240219	2850	57.19	20240118	6280	-28.66	20240219	2040	119.61	20230316	4.64	N	033230	500	196 억		361690	N	N	0	N	00	N
143	20240306	110346	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4510	155	2	3.56	51061575840	11072859	129.98	4255	4860	4205	5660	3050	4355	4611.42	0.92	0	38217	4781	4567	4456	4242	4131	4512	4187	196	1305	500	2700	5	1	39215380	1769	150.33	2.26	12	28.24	30.00	1996.00	6280	20240219	-28.18	2040	20230316	121.08	6280	-28.18	20240219	2850	58.25	20240118	6280	-28.18	20240219	2040	121.08	20230316	4.64	N	033230	500	196 억		361690	N	N	0	N	00	N
144	20240306	100341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4475	120	2	2.76	41699799435	8989878	105.53	4255	4860	4205	5660	3050	4355	4638.54	0.92	0	261712	4781	4567	4456	4242	4131	4512	4187	196	1305	500	2700	5	1	39215380	1755	149.17	2.24	12	22.92	30.00	1996.00	6280	20240219	-28.74	2040	20230316	119.36	6280	-28.74	20240219	2850	57.02	20240118	6280	-28.74	20240219	2040	119.36	20230316	4.64	N	033230	500	196 억		361690	N	N	0	N	00	N
145	20240306	090345	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4260	-95	5	-2.18	676376170	159610	1.87	4255	4300	4205	5660	3050	4355	4237.47	0.92	0	44777	4781	4567	4456	4242	4131	4512	4187	196	1305	500	2700	5	1	39215380	1671	142.00	2.13	12	0.41	30.00	1996.00	6280	20240219	-32.17	2040	20230316	108.82	6280	-32.17	20240219	2850	49.47	20240118	6280	-32.17	20240219	2040	108.82	20230316	4.64	N	033230	500	196 억		361690	N	N	0	N	00	N
146	20240305	160343	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4355	15	2	0.35	37888515900	8423732	181.38	4615	4670	4345	5640	3040	4340	4498.07	3.68	0	-1078412	4583	4461	4318	4196	4053	4522	4257	196	1300	500	2690	5	1	39215380	1708	145.17	2.18	12	21.48	30.00	1996.00	6280	20240219	-30.65	2040	20230316	113.48	6280	-30.65	20240219	2850	52.81	20240118	6280	-30.65	20240219	2040	113.48	20230316	4.78	N	033230	500	196 억		1444553	N	N	0	N	00	N
147	20240305	150345	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4380	40	2	0.92	36465998605	8097259	174.35	4615	4670	4345	5640	3040	4340	4503.50	3.68	0	-1107977	4583	4461	4318	4196	4053	4522	4257	196	1300	500	2690	5	1	39215380	1718	146.00	2.19	12	20.65	30.00	1996.00	6280	20240219	-30.25	2040	20230316	114.71	6280	-30.25	20240219	2850	53.68	20240118	6280	-30.25	20240219	2040	114.71	20230316	4.78	N	033230	500	196 억		1444553	N	N	0	N	00	N
148	20240305	140339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4480	140	2	3.23	34397128210	7629326	164.28	4615	4670	4345	5640	3040	4340	4508.54	3.68	0	-1117450	4583	4461	4318	4196	4053	4522	4257	196	1300	500	2690	5	1	39215380	1757	149.33	2.24	12	19.45	30.00	1996.00	6280	20240219	-28.66	2040	20230316	119.61	6280	-28.66	20240219	2850	57.19	20240118	6280	-28.66	20240219	2040	119.61	20230316	4.78	N	033230	500	196 억		1444553	N	N	0	N	00	N
149	20240305	130342	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4380	40	2	0.92	30326316640	6709331	144.47	4615	4670	4365	5640	3040	4340	4520.02	3.68	0	-1039587	4583	4461	4318	4196	4053	4522	4257	196	1300	500	2690	5	1	39215380	1718	146.00	2.19	12	17.11	30.00	1996.00	6280	20240219	-30.25	2040	20230316	114.71	6280	-30.25	20240219	2850	53.68	20240118	6280	-30.25	20240219	2040	114.71	20230316	4.78	N	033230	500	196 억		1444553	N	N	0	N	00	N
150	20240305	120343	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4375	35	2	0.81	29397253210	6497334	139.90	4615	4670	4365	5640	3040	4340	4524.51	3.68	0	-993542	4583	4461	4318	4196	4053	4522	4257	196	1300	500	2690	5	1	39215380	1716	145.83	2.19	12	16.57	30.00	1996.00	6280	20240219	-30.33	2040	20230316	114.46	6280	-30.33	20240219	2850	53.51	20240118	6280	-30.33	20240219	2040	114.46	20230316	4.78	N	033230	500	196 억		1444553	N	N	0	N	00	N
151	20240305	110342	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4400	60	2	1.38	27175585230	5993905	129.06	4615	4670	4365	5640	3040	4340	4533.87	3.68	0	-854568	4583	4461	4318	4196	4053	4522	4257	196	1300	500	2690	5	1	39215380	1725	146.67	2.20	12	15.28	30.00	1996.00	6280	20240219	-29.94	2040	20230316	115.69	6280	-29.94	20240219	2850	54.39	20240118	6280	-29.94	20240219	2040	115.69	20230316	4.78	N	033230	500	196 억		1444553	N	N	0	N	00	N
152	20240305	100340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4410	70	2	1.61	23580636535	5177566	111.49	4615	4670	4410	5640	3040	4340	4554.39	3.68	0	-780104	4583	4461	4318	4196	4053	4522	4257	196	1300	500	2690	5	1	39215380	1729	147.00	2.21	12	13.20	30.00	1996.00	6280	20240219	-29.78	2040	20230316	116.18	6280	-29.78	20240219	2850	54.74	20240118	6280	-29.78	20240219	2040	116.18	20230316	4.78	N	033230	500	196 억		1444553	N	N	0	N	00	N
153	20240305	090341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4595	255	2	5.88	9068649385	1964639	42.30	4615	4670	4560	5640	3040	4340	4615.94	3.68	0	-273604	4583	4461	4318	4196	4053	4522	4257	196	1300	500	2690	5	1	39215380	1802	153.17	2.30	12	5.01	30.00	1996.00	6280	20240219	-26.83	2040	20230316	125.25	6280	-26.83	20240219	2850	61.23	20240118	6280	-26.83	20240219	2040	125.25	20230316	4.78	N	033230	500	196 억		1444553	N	N	0	N	00	N
154	20240304	160339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4340	40	2	0.93	15656812345	3647405	93.43	4255	4440	4175	5590	3010	4300	4292.51	3.47	0	49893	4726	4512	4391	4177	4056	4452	4117	196	1290	500	2660	5	1	39215380	1702	144.67	2.17	12	9.30	30.00	1996.00	6280	20240219	-30.89	2040	20230316	112.75	6280	-30.89	20240219	2850	52.28	20240118	6280	-30.89	20240219	2040	112.75	20230316	5.22	N	033230	500	196 억		1360096	N	N	0	N	00	N
155	20240304	150339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4310	10	2	0.23	14120857790	3293114	84.36	4255	4440	4175	5590	3010	4300	4287.94	3.47	0	122247	4726	4512	4391	4177	4056	4452	4117	196	1290	500	2660	5	1	39215380	1690	143.67	2.16	12	8.40	30.00	1996.00	6280	20240219	-31.37	2040	20230316	111.27	6280	-31.37	20240219	2850	51.23	20240118	6280	-31.37	20240219	2040	111.27	20230316	5.22	N	033230	500	196 억		1360096	N	N	0	N	00	N
156	20240304	140321	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4250	-50	5	-1.16	13091711960	3052190	78.19	4255	4440	4175	5590	3010	4300	4289.24	3.47	0	80094	4726	4512	4391	4177	4056	4452	4117	196	1290	500	2660	5	1	39215380	1667	141.67	2.13	12	7.78	30.00	1996.00	6280	20240219	-32.32	2040	20230316	108.33	6280	-32.32	20240219	2850	49.12	20240118	6280	-32.32	20240219	2040	108.33	20230316	5.22	N	033230	500	196 억		1360096	N	N	0	N	00	N
157	20240304	130337	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4255	-45	5	-1.05	11455802220	2665080	68.27	4255	4440	4175	5590	3010	4300	4298.48	3.47	0	12174	4726	4512	4391	4177	4056	4452	4117	196	1290	500	2660	5	1	39215380	1669	141.83	2.13	12	6.80	30.00	1996.00	6280	20240219	-32.25	2040	20230316	108.58	6280	-32.25	20240219	2850	49.30	20240118	6280	-32.25	20240219	2040	108.58	20230316	5.22	N	033230	500	196 억		1360096	N	N	0	N	00	N
158	20240304	120322	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4255	-45	5	-1.05	10672763145	2481292	63.56	4255	4440	4175	5590	3010	4300	4301.30	3.47	0	7228	4726	4512	4391	4177	4056	4452	4117	196	1290	500	2660	5	1	39215380	1669	141.83	2.13	12	6.33	30.00	1996.00	6280	20240219	-32.25	2040	20230316	108.58	6280	-32.25	20240219	2850	49.30	20240118	6280	-32.25	20240219	2040	108.58	20230316	5.22	N	033230	500	196 억		1360096	N	N	0	N	00	N
159	20240304	110335	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4285	-15	5	-0.35	7279804040	1678639	43.00	4255	4440	4255	5590	3010	4300	4337.04	3.47	0	-143066	4726	4512	4391	4177	4056	4452	4117	196	1290	500	2660	5	1	39215380	1680	142.83	2.15	12	4.28	30.00	1996.00	6280	20240219	-31.77	2040	20230316	110.05	6280	-31.77	20240219	2850	50.35	20240118	6280	-31.77	20240219	2040	110.05	20230316	5.22	N	033230	500	196 억		1360096	N	N	0	N	00	N
160	20240304	100336	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4335	35	2	0.81	4763931545	1097220	28.11	4255	4440	4255	5590	3010	4300	4342.36	3.47	0	-45449	4726	4512	4391	4177	4056	4452	4117	196	1290	500	2660	5	1	39215380	1700	144.50	2.17	12	2.80	30.00	1996.00	6280	20240219	-30.97	2040	20230316	112.50	6280	-30.97	20240219	2850	52.11	20240118	6280	-30.97	20240219	2040	112.50	20230316	5.22	N	033230	500	196 억		1360096	N	N	0	N	00	N
161	20240304	090336	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4415	115	2	2.67	1761811485	404596	10.36	4255	4440	4255	5590	3010	4300	4356.46	3.47	0	78974	4726	4512	4391	4177	4056	4452	4117	196	1290	500	2660	5	1	39215380	1731	147.17	2.21	12	1.03	30.00	1996.00	6280	20240219	-29.70	2040	20230316	116.42	6280	-29.70	20240219	2850	54.91	20240118	6280	-29.70	20240219	2040	116.42	20230316	5.22	N	033230	500	196 억		1360096	N	N	0	N	00	N