KissMeData/049480/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	160515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2535	10	2	0.40	294096205	116029	78.73	2525	2555	2520	3280	1770	2525	2534.68	3.41	0	-16455	2568	2546	2533	2511	2498	2540	2505	157	755	500	1860	5	1	31422383	797	15.27	0.98	12	0.37	166.00	2588.00	3455	20230405	-26.63	2325	20230726	9.03	2790	-9.14	20240109	2400	5.62	20240311	3455	-26.63	20230405	2325	9.03	20230726	5.04	N	049480	500	157 억		1070882	N	N	0	N	00	N
3	20240329	150517	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2535	10	2	0.40	283921695	112016	76.01	2525	2555	2520	3280	1770	2525	2534.65	3.41	0	-15277	2568	2546	2533	2511	2498	2540	2505	157	755	500	1860	5	1	31422383	797	15.27	0.98	12	0.36	166.00	2588.00	3455	20230405	-26.63	2325	20230726	9.03	2790	-9.14	20240109	2400	5.62	20240311	3455	-26.63	20230405	2325	9.03	20230726	5.04	N	049480	500	157 억		1070882	N	N	0	N	00	N
4	20240329	140510	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2530	5	2	0.20	252110825	99455	67.49	2525	2555	2520	3280	1770	2525	2534.92	3.41	0	-5952	2568	2546	2533	2511	2498	2540	2505	157	755	500	1860	5	1	31422383	795	15.24	0.98	12	0.32	166.00	2588.00	3455	20230405	-26.77	2325	20230726	8.82	2790	-9.32	20240109	2400	5.42	20240311	3455	-26.77	20230405	2325	8.82	20230726	5.04	N	049480	500	157 억		1070882	N	N	0	N	00	N
5	20240329	130507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2535	10	2	0.40	209477390	82590	56.04	2525	2555	2520	3280	1770	2525	2536.35	3.41	0	-4149	2568	2546	2533	2511	2498	2540	2505	157	755	500	1860	5	1	31422383	797	15.27	0.98	12	0.26	166.00	2588.00	3455	20230405	-26.63	2325	20230726	9.03	2790	-9.14	20240109	2400	5.62	20240311	3455	-26.63	20230405	2325	9.03	20230726	5.04	N	049480	500	157 억		1070882	N	N	0	N	00	N
6	20240329	120511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2535	10	2	0.40	184874585	72866	49.44	2525	2555	2520	3280	1770	2525	2537.19	3.41	0	-4485	2568	2546	2533	2511	2498	2540	2505	157	755	500	1860	5	1	31422383	797	15.27	0.98	12	0.23	166.00	2588.00	3455	20230405	-26.63	2325	20230726	9.03	2790	-9.14	20240109	2400	5.62	20240311	3455	-26.63	20230405	2325	9.03	20230726	5.04	N	049480	500	157 억		1070882	N	N	0	N	00	N
7	20240329	110503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2540	15	2	0.59	170797600	67307	45.67	2525	2555	2520	3280	1770	2525	2537.59	3.41	0	-2348	2568	2546	2533	2511	2498	2540	2505	157	755	500	1860	5	1	31422383	798	15.30	0.98	12	0.21	166.00	2588.00	3455	20230405	-26.48	2325	20230726	9.25	2790	-8.96	20240109	2400	5.83	20240311	3455	-26.48	20230405	2325	9.25	20230726	5.04	N	049480	500	157 억		1070882	N	N	0	N	00	N
8	20240329	100507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2540	15	2	0.59	89396540	35208	23.89	2525	2555	2520	3280	1770	2525	2539.10	3.41	0	-1208	2568	2546	2533	2511	2498	2540	2505	157	755	500	1860	5	1	31422383	798	15.30	0.98	12	0.11	166.00	2588.00	3455	20230405	-26.48	2325	20230726	9.25	2790	-8.96	20240109	2400	5.83	20240311	3455	-26.48	20230405	2325	9.25	20230726	5.04	N	049480	500	157 억		1070882	N	N	0	N	00	N
9	20240329	090503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2525	0	3	0.00	3744585	1483	1.01	2525	2530	2525	3280	1770	2525	2525.01	3.41	0	-1129	2568	2546	2533	2511	2498	2540	2505	157	755	500	1860	5	1	31422383	793	15.21	0.98	12	0.00	166.00	2588.00	3455	20230405	-26.92	2325	20230726	8.60	2790	-9.50	20240109	2400	5.21	20240311	3455	-26.92	20230405	2325	8.60	20230726	5.04	N	049480	500	157 억		1070882	N	N	0	N	00	N
10	20240328	160509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2525	-10	5	-0.39	373049115	147270	85.71	2540	2555	2520	3295	1775	2535	2533.10	3.48	0	-22692	2565	2550	2540	2525	2515	2545	2520	157	760	500	1870	5	1	31422383	793	15.21	0.98	12	0.47	166.00	2588.00	3455	20230405	-26.92	2325	20230726	8.60	2790	-9.50	20240109	2400	5.21	20240311	3455	-26.92	20230405	2325	8.60	20230726	5.04	N	049480	500	157 억		1093579	N	N	0	N	00	N
11	20240328	150510	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2530	-5	5	-0.20	356464690	140702	81.89	2540	2555	2520	3295	1775	2535	2533.47	3.48	0	-23083	2565	2550	2540	2525	2515	2545	2520	157	760	500	1870	5	1	31422383	795	15.24	0.98	12	0.45	166.00	2588.00	3455	20230405	-26.77	2325	20230726	8.82	2790	-9.32	20240109	2400	5.42	20240311	3455	-26.77	20230405	2325	8.82	20230726	5.04	N	049480	500	157 억		1093579	N	N	0	N	00	N
12	20240328	140502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2540	5	2	0.20	301490685	118970	69.24	2540	2555	2520	3295	1775	2535	2534.17	3.48	0	-16631	2565	2550	2540	2525	2515	2545	2520	157	760	500	1870	5	1	31422383	798	15.30	0.98	12	0.38	166.00	2588.00	3455	20230405	-26.48	2325	20230726	9.25	2790	-8.96	20240109	2400	5.83	20240311	3455	-26.48	20230405	2325	9.25	20230726	5.04	N	049480	500	157 억		1093579	N	N	0	N	00	N
13	20240328	130501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2535	0	3	0.00	273346860	107851	62.77	2540	2555	2520	3295	1775	2535	2534.49	3.48	0	-11931	2565	2550	2540	2525	2515	2545	2520	157	760	500	1870	5	1	31422383	797	15.27	0.98	12	0.34	166.00	2588.00	3455	20230405	-26.63	2325	20230726	9.03	2790	-9.14	20240109	2400	5.62	20240311	3455	-26.63	20230405	2325	9.03	20230726	5.04	N	049480	500	157 억		1093579	N	N	0	N	00	N
14	20240328	120506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2540	5	2	0.20	187066735	73780	42.94	2540	2555	2520	3295	1775	2535	2535.47	3.48	0	-6507	2565	2550	2540	2525	2515	2545	2520	157	760	500	1870	5	1	31422383	798	15.30	0.98	12	0.23	166.00	2588.00	3455	20230405	-26.48	2325	20230726	9.25	2790	-8.96	20240109	2400	5.83	20240311	3455	-26.48	20230405	2325	9.25	20230726	5.04	N	049480	500	157 억		1093579	N	N	0	N	00	N
15	20240328	110504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2545	10	2	0.39	146834775	57961	33.73	2540	2550	2520	3295	1775	2535	2533.34	3.48	0	-4387	2565	2550	2540	2525	2515	2545	2520	157	760	500	1870	5	1	31422383	800	15.33	0.98	12	0.18	166.00	2588.00	3455	20230405	-26.34	2325	20230726	9.46	2790	-8.78	20240109	2400	6.04	20240311	3455	-26.34	20230405	2325	9.46	20230726	5.04	N	049480	500	157 억		1093579	N	N	0	N	00	N
16	20240328	100503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2545	10	2	0.39	98383930	38892	22.63	2540	2550	2520	3295	1775	2535	2529.67	3.48	0	-2689	2565	2550	2540	2525	2515	2545	2520	157	760	500	1870	5	1	31422383	800	15.33	0.98	12	0.12	166.00	2588.00	3455	20230405	-26.34	2325	20230726	9.46	2790	-8.78	20240109	2400	6.04	20240311	3455	-26.34	20230405	2325	9.46	20230726	5.04	N	049480	500	157 억		1093579	N	N	0	N	00	N
17	20240328	090513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2530	-5	5	-0.20	4119005	1626	0.95	2540	2540	2530	3295	1775	2535	2533.21	3.48	0	-490	2565	2550	2540	2525	2515	2545	2520	157	760	500	1870	5	1	31422383	795	15.24	0.98	12	0.01	166.00	2588.00	3455	20230405	-26.77	2325	20230726	8.82	2790	-9.32	20240109	2400	5.42	20240311	3455	-26.77	20230405	2325	8.82	20230726	5.04	N	049480	500	157 억		1093579	N	N	0	N	00	N
18	20240327	160511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2535	-10	5	-0.39	428790380	168791	95.50	2540	2555	2530	3305	1785	2545	2540.36	3.45	0	10058	2585	2565	2545	2525	2505	2575	2535	157	760	500	1880	5	1	31422383	797	15.27	0.98	12	0.54	166.00	2588.00	3455	20230405	-26.63	2325	20230726	9.03	2790	-9.14	20240109	2400	5.62	20240311	3455	-26.63	20230405	2325	9.03	20230726	5.10	N	049480	500	157 억		1083368	N	N	0	N	00	N
19	20240327	150512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2540	-5	5	-0.20	391924730	154260	87.28	2540	2555	2530	3305	1785	2545	2540.68	3.45	0	8509	2585	2565	2545	2525	2505	2575	2535	157	760	500	1880	5	1	31422383	798	15.30	0.98	12	0.49	166.00	2588.00	3455	20230405	-26.48	2325	20230726	9.25	2790	-8.96	20240109	2400	5.83	20240311	3455	-26.48	20230405	2325	9.25	20230726	5.10	N	049480	500	157 억		1083368	N	N	0	N	00	N
20	20240327	140513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2545	0	3	0.00	382011690	150353	85.07	2540	2555	2530	3305	1785	2545	2540.77	3.45	0	7680	2585	2565	2545	2525	2505	2575	2535	157	760	500	1880	5	1	31422383	800	15.33	0.98	12	0.48	166.00	2588.00	3455	20230405	-26.34	2325	20230726	9.46	2790	-8.78	20240109	2400	6.04	20240311	3455	-26.34	20230405	2325	9.46	20230726	5.10	N	049480	500	157 억		1083368	N	N	0	N	00	N
21	20240327	130512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2530	-15	5	-0.59	334587120	131687	74.51	2540	2555	2530	3305	1785	2545	2540.78	3.45	0	3947	2585	2565	2545	2525	2505	2575	2535	157	760	500	1880	5	1	31422383	795	15.24	0.98	12	0.42	166.00	2588.00	3455	20230405	-26.77	2325	20230726	8.82	2790	-9.32	20240109	2400	5.42	20240311	3455	-26.77	20230405	2325	8.82	20230726	5.10	N	049480	500	157 억		1083368	N	N	0	N	00	N
22	20240327	120513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2535	-10	5	-0.39	250917340	98666	55.83	2540	2555	2530	3305	1785	2545	2543.10	3.45	0	1746	2585	2565	2545	2525	2505	2575	2535	157	760	500	1880	5	1	31422383	797	15.27	0.98	12	0.31	166.00	2588.00	3455	20230405	-26.63	2325	20230726	9.03	2790	-9.14	20240109	2400	5.62	20240311	3455	-26.63	20230405	2325	9.03	20230726	5.10	N	049480	500	157 억		1083368	N	N	0	N	00	N
23	20240327	110511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2540	-5	5	-0.20	178870840	70288	39.77	2540	2555	2530	3305	1785	2545	2544.83	3.45	0	2291	2585	2565	2545	2525	2505	2575	2535	157	760	500	1880	5	1	31422383	798	15.30	0.98	12	0.22	166.00	2588.00	3455	20230405	-26.48	2325	20230726	9.25	2790	-8.96	20240109	2400	5.83	20240311	3455	-26.48	20230405	2325	9.25	20230726	5.10	N	049480	500	157 억		1083368	N	N	0	N	00	N
24	20240327	100507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2545	0	3	0.00	103273165	40614	22.98	2540	2550	2530	3305	1785	2545	2542.80	3.45	0	783	2585	2565	2545	2525	2505	2575	2535	157	760	500	1880	5	1	31422383	800	15.33	0.98	12	0.13	166.00	2588.00	3455	20230405	-26.34	2325	20230726	9.46	2790	-8.78	20240109	2400	6.04	20240311	3455	-26.34	20230405	2325	9.46	20230726	5.10	N	049480	500	157 억		1083368	N	N	0	N	00	N
25	20240327	090512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2540	-5	5	-0.20	5648920	2223	1.26	2540	2545	2540	3305	1785	2545	2541.12	3.45	0	-1108	2585	2565	2545	2525	2505	2575	2535	157	760	500	1880	5	1	31422383	798	15.30	0.98	12	0.01	166.00	2588.00	3455	20230405	-26.48	2325	20230726	9.25	2790	-8.96	20240109	2400	5.83	20240311	3455	-26.48	20230405	2325	9.25	20230726	5.10	N	049480	500	157 억		1083368	N	N	0	N	00	N
26	20240326	160428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2545	10	2	0.39	449293290	176226	87.76	2535	2565	2525	3295	1775	2535	2549.53	3.38	0	22738	2571	2552	2536	2517	2501	2545	2510	157	760	500	1870	5	1	31422383	800	15.33	0.98	12	0.56	166.00	2588.00	3455	20230405	-26.34	2325	20230726	9.46	2790	-8.78	20240109	2400	6.04	20240311	3455	-26.34	20230405	2325	9.46	20230726	5.12	N	049480	500	157 억		1060781	N	N	0	N	00	N
27	20240326	150506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2550	15	2	0.59	407546070	159825	79.59	2535	2565	2525	3295	1775	2535	2549.95	3.38	0	22616	2571	2552	2536	2517	2501	2545	2510	157	760	500	1870	5	1	31422383	801	15.36	0.99	12	0.51	166.00	2588.00	3455	20230405	-26.19	2325	20230726	9.68	2790	-8.60	20240109	2400	6.25	20240311	3455	-26.19	20230405	2325	9.68	20230726	5.12	N	049480	500	157 억		1060781	N	N	0	N	00	N
28	20240326	140503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2555	20	2	0.79	380808735	149336	74.37	2535	2565	2525	3295	1775	2535	2550.01	3.38	0	23319	2571	2552	2536	2517	2501	2545	2510	157	760	500	1870	5	1	31422383	803	15.39	0.99	12	0.48	166.00	2588.00	3455	20230405	-26.05	2325	20230726	9.89	2790	-8.42	20240109	2400	6.46	20240311	3455	-26.05	20230405	2325	9.89	20230726	5.12	N	049480	500	157 억		1060781	N	N	0	N	00	N
29	20240326	130500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2550	15	2	0.59	322181855	126342	62.92	2535	2565	2525	3295	1775	2535	2550.08	3.38	0	23422	2571	2552	2536	2517	2501	2545	2510	157	760	500	1870	5	1	31422383	801	15.36	0.99	12	0.40	166.00	2588.00	3455	20230405	-26.19	2325	20230726	9.68	2790	-8.60	20240109	2400	6.25	20240311	3455	-26.19	20230405	2325	9.68	20230726	5.12	N	049480	500	157 억		1060781	N	N	0	N	00	N
30	20240326	120504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2555	20	2	0.79	280754440	110080	54.82	2535	2565	2525	3295	1775	2535	2550.46	3.38	0	18624	2571	2552	2536	2517	2501	2545	2510	157	760	500	1870	5	1	31422383	803	15.39	0.99	12	0.35	166.00	2588.00	3455	20230405	-26.05	2325	20230726	9.89	2790	-8.42	20240109	2400	6.46	20240311	3455	-26.05	20230405	2325	9.89	20230726	5.12	N	049480	500	157 억		1060781	N	N	0	N	00	N
31	20240326	110457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2550	15	2	0.59	152373290	59853	29.81	2535	2555	2525	3295	1775	2535	2545.79	3.38	0	8862	2571	2552	2536	2517	2501	2545	2510	157	760	500	1870	5	1	31422383	801	15.36	0.99	12	0.19	166.00	2588.00	3455	20230405	-26.19	2325	20230726	9.68	2790	-8.60	20240109	2400	6.25	20240311	3455	-26.19	20230405	2325	9.68	20230726	5.12	N	049480	500	157 억		1060781	N	N	0	N	00	N
32	20240326	100505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2540	5	2	0.20	40716200	16045	7.99	2535	2545	2525	3295	1775	2535	2537.63	3.38	0	-361	2571	2552	2536	2517	2501	2545	2510	157	760	500	1870	5	1	31422383	798	15.30	0.98	12	0.05	166.00	2588.00	3455	20230405	-26.48	2325	20230726	9.25	2790	-8.96	20240109	2400	5.83	20240311	3455	-26.48	20230405	2325	9.25	20230726	5.12	N	049480	500	157 억		1060781	N	N	0	N	00	N
33	20240326	090502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2535	0	3	0.00	6233565	2459	1.22	2535	2535	2535	3295	1775	2535	2535.00	3.38	0	-2276	2571	2552	2536	2517	2501	2545	2510	157	760	500	1870	5	1	31422383	797	15.27	0.98	12	0.01	166.00	2588.00	3455	20230405	-26.63	2325	20230726	9.03	2790	-9.14	20240109	2400	5.62	20240311	3455	-26.63	20230405	2325	9.03	20230726	5.12	N	049480	500	157 억		1060781	N	N	0	N	00	N
34	20240325	160519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2535	-5	5	-0.20	503484625	198637	137.61	2545	2555	2520	3300	1780	2540	2534.70	3.39	0	-4146	2586	2562	2541	2517	2496	2575	2530	157	760	500	1870	5	1	31422383	797	15.27	0.98	12	0.63	166.00	2588.00	3455	20230405	-26.63	2325	20230726	9.03	2790	-9.14	20240109	2400	5.62	20240311	3455	-26.63	20230405	2325	9.03	20230726	5.11	N	049480	500	157 억		1064817	N	N	0	N	00	N
35	20240325	150522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2535	-5	5	-0.20	479330010	189101	131.00	2545	2555	2520	3300	1780	2540	2534.78	3.39	0	-4851	2586	2562	2541	2517	2496	2575	2530	157	760	500	1870	5	1	31422383	797	15.27	0.98	12	0.60	166.00	2588.00	3455	20230405	-26.63	2325	20230726	9.03	2790	-9.14	20240109	2400	5.62	20240311	3455	-26.63	20230405	2325	9.03	20230726	5.11	N	049480	500	157 억		1064817	N	N	0	N	00	N
36	20240325	140520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2540	0	3	0.00	412320780	162692	112.70	2545	2555	2520	3300	1780	2540	2534.36	3.39	0	-5058	2586	2562	2541	2517	2496	2575	2530	157	760	500	1870	5	1	31422383	798	15.30	0.98	12	0.52	166.00	2588.00	3455	20230405	-26.48	2325	20230726	9.25	2790	-8.96	20240109	2400	5.83	20240311	3455	-26.48	20230405	2325	9.25	20230726	5.11	N	049480	500	157 억		1064817	N	N	0	N	00	N
37	20240325	130522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2530	-10	5	-0.39	376142055	148414	102.81	2545	2555	2520	3300	1780	2540	2534.41	3.39	0	-3797	2586	2562	2541	2517	2496	2575	2530	157	760	500	1870	5	1	31422383	795	15.24	0.98	12	0.47	166.00	2588.00	3455	20230405	-26.77	2325	20230726	8.82	2790	-9.32	20240109	2400	5.42	20240311	3455	-26.77	20230405	2325	8.82	20230726	5.11	N	049480	500	157 억		1064817	N	N	0	N	00	N
38	20240325	120525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2530	-10	5	-0.39	356947550	140802	97.54	2545	2555	2520	3300	1780	2540	2535.10	3.39	0	-4891	2586	2562	2541	2517	2496	2575	2530	157	760	500	1870	5	1	31422383	795	15.24	0.98	12	0.45	166.00	2588.00	3455	20230405	-26.77	2325	20230726	8.82	2790	-9.32	20240109	2400	5.42	20240311	3455	-26.77	20230405	2325	8.82	20230726	5.11	N	049480	500	157 억		1064817	N	N	0	N	00	N
39	20240325	110521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2530	-10	5	-0.39	269892995	106351	73.67	2545	2555	2525	3300	1780	2540	2537.76	3.39	0	-5797	2586	2562	2541	2517	2496	2575	2530	157	760	500	1870	5	1	31422383	795	15.24	0.98	12	0.34	166.00	2588.00	3455	20230405	-26.77	2325	20230726	8.82	2790	-9.32	20240109	2400	5.42	20240311	3455	-26.77	20230405	2325	8.82	20230726	5.11	N	049480	500	157 억		1064817	N	N	0	N	00	N
40	20240325	100521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2545	5	2	0.20	120673530	47511	32.91	2545	2555	2525	3300	1780	2540	2539.91	3.39	0	-5797	2586	2562	2541	2517	2496	2575	2530	157	760	500	1870	5	1	31422383	800	15.33	0.98	12	0.15	166.00	2588.00	3455	20230405	-26.34	2325	20230726	9.46	2790	-8.78	20240109	2400	6.04	20240311	3455	-26.34	20230405	2325	9.46	20230726	5.11	N	049480	500	157 억		1064817	N	N	0	N	00	N
41	20240325	090523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2540	0	3	0.00	31358590	12388	8.58	2545	2545	2525	3300	1780	2540	2531.37	3.39	0	-2848	2586	2562	2541	2517	2496	2575	2530	157	760	500	1870	5	1	31422383	798	15.30	0.98	12	0.04	166.00	2588.00	3455	20230405	-26.48	2325	20230726	9.25	2790	-8.96	20240109	2400	5.83	20240311	3455	-26.48	20230405	2325	9.25	20230726	5.11	N	049480	500	157 억		1064817	N	N	0	N	00	N
42	20240322	160521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2540	5	2	0.20	363607765	143376	87.09	2535	2565	2520	3295	1775	2535	2536.04	3.40	0	-3719	2571	2552	2526	2507	2481	2562	2517	157	760	500	1870	5	1	31422383	798	15.30	0.98	12	0.46	166.00	2588.00	3455	20230405	-26.48	2325	20230726	9.25	2790	-8.96	20240109	2400	5.83	20240311	3455	-26.48	20230405	2325	9.25	20230726	5.10	N	049480	500	157 억		1068269	N	N	0	N	00	N
43	20240322	150524	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2530	-5	5	-0.20	331661075	130768	79.43	2535	2565	2520	3295	1775	2535	2536.26	3.40	0	-4166	2571	2552	2526	2507	2481	2562	2517	157	760	500	1870	5	1	31422383	795	15.24	0.98	12	0.42	166.00	2588.00	3455	20230405	-26.77	2325	20230726	8.82	2790	-9.32	20240109	2400	5.42	20240311	3455	-26.77	20230405	2325	8.82	20230726	5.10	N	049480	500	157 억		1068269	N	N	0	N	00	N
44	20240322	140518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2530	-5	5	-0.20	298004850	117466	71.35	2535	2565	2520	3295	1775	2535	2536.95	3.40	0	-2443	2571	2552	2526	2507	2481	2562	2517	157	760	500	1870	5	1	31422383	795	15.24	0.98	12	0.37	166.00	2588.00	3455	20230405	-26.77	2325	20230726	8.82	2790	-9.32	20240109	2400	5.42	20240311	3455	-26.77	20230405	2325	8.82	20230726	5.10	N	049480	500	157 억		1068269	N	N	0	N	00	N
45	20240322	130521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2525	-10	5	-0.39	285060055	112353	68.24	2535	2565	2520	3295	1775	2535	2537.18	3.40	0	-3285	2571	2552	2526	2507	2481	2562	2517	157	760	500	1870	5	1	31422383	793	15.21	0.98	12	0.36	166.00	2588.00	3455	20230405	-26.92	2325	20230726	8.60	2790	-9.50	20240109	2400	5.21	20240311	3455	-26.92	20230405	2325	8.60	20230726	5.10	N	049480	500	157 억		1068269	N	N	0	N	00	N
46	20240322	120516	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2535	0	3	0.00	264731785	104321	63.36	2535	2565	2520	3295	1775	2535	2537.67	3.40	0	-5826	2571	2552	2526	2507	2481	2562	2517	157	760	500	1870	5	1	31422383	797	15.27	0.98	12	0.33	166.00	2588.00	3455	20230405	-26.63	2325	20230726	9.03	2790	-9.14	20240109	2400	5.62	20240311	3455	-26.63	20230405	2325	9.03	20230726	5.10	N	049480	500	157 억		1068269	N	N	0	N	00	N
47	20240322	110522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2535	0	3	0.00	179934575	70777	42.99	2535	2565	2525	3295	1775	2535	2542.27	3.40	0	-9629	2571	2552	2526	2507	2481	2562	2517	157	760	500	1870	5	1	31422383	797	15.27	0.98	12	0.23	166.00	2588.00	3455	20230405	-26.63	2325	20230726	9.03	2790	-9.14	20240109	2400	5.62	20240311	3455	-26.63	20230405	2325	9.03	20230726	5.10	N	049480	500	157 억		1068269	N	N	0	N	00	N
48	20240322	100518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2545	10	2	0.39	125476515	49318	29.96	2535	2565	2525	3295	1775	2535	2544.23	3.40	0	-10692	2571	2552	2526	2507	2481	2562	2517	157	760	500	1870	5	1	31422383	800	15.33	0.98	12	0.16	166.00	2588.00	3455	20230405	-26.34	2325	20230726	9.46	2790	-8.78	20240109	2400	6.04	20240311	3455	-26.34	20230405	2325	9.46	20230726	5.10	N	049480	500	157 억		1068269	N	N	0	N	00	N
49	20240322	090516	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2540	5	2	0.20	4296740	1695	1.03	2535	2540	2530	3295	1775	2535	2534.95	3.40	0	-1071	2571	2552	2526	2507	2481	2562	2517	157	760	500	1870	5	1	31422383	798	15.30	0.98	12	0.01	166.00	2588.00	3455	20230405	-26.48	2325	20230726	9.25	2790	-8.96	20240109	2400	5.83	20240311	3455	-26.48	20230405	2325	9.25	20230726	5.10	N	049480	500	157 억		1068269	N	N	0	N	00	N
50	20240321	160516	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2535	30	2	1.20	410368855	162881	81.40	2515	2545	2500	3255	1755	2505	2519.30	3.34	0	18935	2551	2527	2506	2482	2461	2527	2482	157	750	500	1850	5	1	31422383	797	15.27	0.98	12	0.52	166.00	2588.00	3500	20230316	-27.57	2325	20230726	9.03	2790	-9.14	20240109	2400	5.62	20240311	3455	-26.63	20230405	2325	9.03	20230726	5.09	N	049480	500	157 억		1048931	N	N	0	N	00	N
51	20240321	150517	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2515	10	2	0.40	354524785	140812	70.37	2515	2545	2500	3255	1755	2505	2517.72	3.34	0	20509	2551	2527	2506	2482	2461	2527	2482	157	750	500	1850	5	1	31422383	790	15.15	0.97	12	0.45	166.00	2588.00	3500	20230316	-28.14	2325	20230726	8.17	2790	-9.86	20240109	2400	4.79	20240311	3455	-27.21	20230405	2325	8.17	20230726	5.09	N	049480	500	157 억		1048931	N	N	0	N	00	N
52	20240321	140517	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2515	10	2	0.40	312176340	123952	61.95	2515	2545	2500	3255	1755	2505	2518.53	3.34	0	18746	2551	2527	2506	2482	2461	2527	2482	157	750	500	1850	5	1	31422383	790	15.15	0.97	12	0.39	166.00	2588.00	3500	20230316	-28.14	2325	20230726	8.17	2790	-9.86	20240109	2400	4.79	20240311	3455	-27.21	20230405	2325	8.17	20230726	5.09	N	049480	500	157 억		1048931	N	N	0	N	00	N
53	20240321	130513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2515	10	2	0.40	262117795	104051	52.00	2515	2545	2500	3255	1755	2505	2519.13	3.34	0	18019	2551	2527	2506	2482	2461	2527	2482	157	750	500	1850	5	1	31422383	790	15.15	0.97	12	0.33	166.00	2588.00	3500	20230316	-28.14	2325	20230726	8.17	2790	-9.86	20240109	2400	4.79	20240311	3455	-27.21	20230405	2325	8.17	20230726	5.09	N	049480	500	157 억		1048931	N	N	0	N	00	N
54	20240321	120517	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2515	10	2	0.40	197750555	78415	39.19	2515	2545	2500	3255	1755	2505	2521.85	3.34	0	16984	2551	2527	2506	2482	2461	2527	2482	157	750	500	1850	5	1	31422383	790	15.15	0.97	12	0.25	166.00	2588.00	3500	20230316	-28.14	2325	20230726	8.17	2790	-9.86	20240109	2400	4.79	20240311	3455	-27.21	20230405	2325	8.17	20230726	5.09	N	049480	500	157 억		1048931	N	N	0	N	00	N
55	20240321	110516	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2520	15	2	0.60	172623540	68433	34.20	2515	2545	2500	3255	1755	2505	2522.52	3.34	0	16100	2551	2527	2506	2482	2461	2527	2482	157	750	500	1850	5	1	31422383	792	15.18	0.97	12	0.22	166.00	2588.00	3500	20230316	-28.00	2325	20230726	8.39	2790	-9.68	20240109	2400	5.00	20240311	3455	-27.06	20230405	2325	8.39	20230726	5.09	N	049480	500	157 억		1048931	N	N	0	N	00	N
56	20240321	100519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2530	25	2	1.00	129288455	51281	25.63	2515	2545	2500	3255	1755	2505	2521.18	3.34	0	15515	2551	2527	2506	2482	2461	2527	2482	157	750	500	1850	5	1	31422383	795	15.24	0.98	12	0.16	166.00	2588.00	3500	20230316	-27.71	2325	20230726	8.82	2790	-9.32	20240109	2400	5.42	20240311	3455	-26.77	20230405	2325	8.82	20230726	5.09	N	049480	500	157 억		1048931	N	N	0	N	00	N
57	20240321	090520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2515	10	2	0.40	26188095	10418	5.21	2515	2525	2510	3255	1755	2505	2513.74	3.34	0	1636	2551	2527	2506	2482	2461	2527	2482	157	750	500	1850	5	1	31422383	790	15.15	0.97	12	0.03	166.00	2588.00	3500	20230316	-28.14	2325	20230726	8.17	2790	-9.86	20240109	2400	4.79	20240311	3455	-27.21	20230405	2325	8.17	20230726	5.09	N	049480	500	157 억		1048931	N	N	0	N	00	N
58	20240320	160513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2505	0	3	0.00	499744500	199024	65.19	2505	2530	2485	3255	1755	2505	2510.98	3.23	0	4985	2545	2525	2485	2465	2425	2535	2475	157	750	500	1850	5	1	31422383	787	15.09	0.97	12	0.63	166.00	2588.00	3500	20230316	-28.43	2325	20230726	7.74	2790	-10.22	20240109	2400	4.38	20240311	3455	-27.50	20230405	2325	7.74	20230726	5.05	N	049480	500	157 억		1013977	N	N	0	N	00	N
59	20240320	150514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2510	5	2	0.20	460759825	183466	60.09	2505	2530	2485	3255	1755	2505	2511.42	3.23	0	6398	2545	2525	2485	2465	2425	2535	2475	157	750	500	1850	5	1	31422383	789	15.12	0.97	12	0.58	166.00	2588.00	3500	20230316	-28.29	2325	20230726	7.96	2790	-10.04	20240109	2400	4.58	20240311	3455	-27.35	20230405	2325	7.96	20230726	5.05	N	049480	500	157 억		1013977	N	N	0	N	00	N
60	20240320	140518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2515	10	2	0.40	422713935	168319	55.13	2505	2530	2485	3255	1755	2505	2511.39	3.23	0	9407	2545	2525	2485	2465	2425	2535	2475	157	750	500	1850	5	1	31422383	790	15.15	0.97	12	0.54	166.00	2588.00	3500	20230316	-28.14	2325	20230726	8.17	2790	-9.86	20240109	2400	4.79	20240311	3455	-27.21	20230405	2325	8.17	20230726	5.05	N	049480	500	157 억		1013977	N	N	0	N	00	N
61	20240320	130520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2520	15	2	0.60	388736805	154798	50.70	2505	2530	2485	3255	1755	2505	2511.25	3.23	0	10647	2545	2525	2485	2465	2425	2535	2475	157	750	500	1850	5	1	31422383	792	15.18	0.97	12	0.49	166.00	2588.00	3500	20230316	-28.00	2325	20230726	8.39	2790	-9.68	20240109	2400	5.00	20240311	3455	-27.06	20230405	2325	8.39	20230726	5.05	N	049480	500	157 억		1013977	N	N	0	N	00	N
62	20240320	120516	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2515	10	2	0.40	340934495	135775	44.47	2505	2530	2485	3255	1755	2505	2511.03	3.23	0	4782	2545	2525	2485	2465	2425	2535	2475	157	750	500	1850	5	1	31422383	790	15.15	0.97	12	0.43	166.00	2588.00	3500	20230316	-28.14	2325	20230726	8.17	2790	-9.86	20240109	2400	4.79	20240311	3455	-27.21	20230405	2325	8.17	20230726	5.05	N	049480	500	157 억		1013977	N	N	0	N	00	N
63	20240320	110515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2525	20	2	0.80	295745665	117798	38.58	2505	2530	2485	3255	1755	2505	2510.62	3.23	0	4943	2545	2525	2485	2465	2425	2535	2475	157	750	500	1850	5	1	31422383	793	15.21	0.98	12	0.37	166.00	2588.00	3500	20230316	-27.86	2325	20230726	8.60	2790	-9.50	20240109	2400	5.21	20240311	3455	-26.92	20230405	2325	8.60	20230726	5.05	N	049480	500	157 억		1013977	N	N	0	N	00	N
64	20240320	100514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2515	10	2	0.40	224820175	89661	29.37	2505	2530	2485	3255	1755	2505	2507.45	3.23	0	3530	2545	2525	2485	2465	2425	2535	2475	157	750	500	1850	5	1	31422383	790	15.15	0.97	12	0.29	166.00	2588.00	3500	20230316	-28.14	2325	20230726	8.17	2790	-9.86	20240109	2400	4.79	20240311	3455	-27.21	20230405	2325	8.17	20230726	5.05	N	049480	500	157 억		1013977	N	N	0	N	00	N
65	20240320	090512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2515	10	2	0.40	74867770	29853	9.78	2505	2515	2505	3255	1755	2505	2507.88	3.23	0	-4443	2545	2525	2485	2465	2425	2535	2475	157	750	500	1850	5	1	31422383	790	15.15	0.97	12	0.10	166.00	2588.00	3500	20230316	-28.14	2325	20230726	8.17	2790	-9.86	20240109	2400	4.79	20240311	3455	-27.21	20230405	2325	8.17	20230726	5.05	N	049480	500	157 억		1013977	N	N	0	N	00	N
66	20240319	160507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2505	20	2	0.80	469935575	189995	181.54	2490	2505	2445	3230	1740	2485	2473.40	3.54	0	-78794	2521	2502	2486	2467	2451	2495	2460	157	745	500	1830	5	1	31422383	787	13.12	1.03	12	0.60	191.00	2436.00	3500	20230316	-28.43	2325	20230726	7.74	2790	-10.22	20240109	2400	4.38	20240311	3455	-27.50	20230405	2325	7.74	20230726	5.04	N	049480	500	157 억		1112779	N	N	0	N	00	N
67	20240319	150514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2480	-5	5	-0.20	339090985	137636	131.51	2490	2505	2445	3230	1740	2485	2463.68	3.54	0	-55583	2521	2502	2486	2467	2451	2495	2460	157	745	500	1830	5	1	31422383	779	12.98	1.02	12	0.44	191.00	2436.00	3500	20230316	-29.14	2325	20230726	6.67	2790	-11.11	20240109	2400	3.33	20240311	3455	-28.22	20230405	2325	6.67	20230726	5.04	N	049480	500	157 억		1112779	N	N	0	N	00	N
68	20240319	140514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2450	-35	5	-1.41	148693935	60488	57.80	2490	2495	2445	3230	1740	2485	2458.24	3.54	0	-38933	2521	2502	2486	2467	2451	2495	2460	157	745	500	1830	5	1	31422383	770	12.83	1.01	12	0.19	191.00	2436.00	3500	20230316	-30.00	2325	20230726	5.38	2790	-12.19	20240109	2400	2.08	20240311	3455	-29.09	20230405	2325	5.38	20230726	5.04	N	049480	500	157 억		1112779	N	N	0	N	00	N
69	20240319	130446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2445	-40	5	-1.61	129188930	52527	50.19	2490	2495	2445	3230	1740	2485	2459.48	3.54	0	-32624	2521	2502	2486	2467	2451	2495	2460	157	745	500	1830	5	1	31422383	768	12.80	1.00	12	0.17	191.00	2436.00	3500	20230316	-30.14	2325	20230726	5.16	2790	-12.37	20240109	2400	1.88	20240311	3455	-29.23	20230405	2325	5.16	20230726	5.04	N	049480	500	157 억		1112779	N	N	0	N	00	N
70	20240319	120513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2455	-30	5	-1.21	112107625	45550	43.52	2490	2495	2445	3230	1740	2485	2461.20	3.54	0	-27106	2521	2502	2486	2467	2451	2495	2460	157	745	500	1830	5	1	31422383	771	12.85	1.01	12	0.14	191.00	2436.00	3500	20230316	-29.86	2325	20230726	5.59	2790	-12.01	20240109	2400	2.29	20240311	3455	-28.94	20230405	2325	5.59	20230726	5.04	N	049480	500	157 억		1112779	N	N	0	N	00	N
71	20240319	110512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2455	-30	5	-1.21	97361725	39541	37.78	2490	2495	2445	3230	1740	2485	2462.30	3.54	0	-22810	2521	2502	2486	2467	2451	2495	2460	157	745	500	1830	5	1	31422383	771	12.85	1.01	12	0.13	191.00	2436.00	3500	20230316	-29.86	2325	20230726	5.59	2790	-12.01	20240109	2400	2.29	20240311	3455	-28.94	20230405	2325	5.59	20230726	5.04	N	049480	500	157 억		1112779	N	N	0	N	00	N
72	20240319	100513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2470	-15	5	-0.60	66362855	26934	25.74	2490	2495	2445	3230	1740	2485	2463.91	3.54	0	-12579	2521	2502	2486	2467	2451	2495	2460	157	745	500	1830	5	1	31422383	776	12.93	1.01	12	0.09	191.00	2436.00	3500	20230316	-29.43	2325	20230726	6.24	2790	-11.47	20240109	2400	2.92	20240311	3455	-28.51	20230405	2325	6.24	20230726	5.04	N	049480	500	157 억		1112779	N	N	0	N	00	N
73	20240319	090513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2490	5	2	0.20	1448395	584	0.56	2490	2490	2470	3230	1740	2485	2480.13	3.54	0	-269	2521	2502	2486	2467	2451	2495	2460	157	745	500	1830	5	1	31422383	782	13.04	1.02	12	0.00	191.00	2436.00	3500	20230316	-28.86	2325	20230726	7.10	2790	-10.75	20240109	2400	3.75	20240311	3455	-27.93	20230405	2325	7.10	20230726	5.04	N	049480	500	157 억		1112779	N	N	0	N	00	N
74	20240318	160509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2485	-15	5	-0.60	258886290	104304	86.18	2490	2505	2470	3250	1750	2500	2482.03	3.61	0	-23109	2536	2517	2481	2462	2426	2527	2472	157	750	500	1850	5	1	31422383	781	13.01	1.02	12	0.33	191.00	2436.00	3510	20230313	-29.20	2325	20230726	6.88	2790	-10.93	20240109	2400	3.54	20240311	3455	-28.08	20230405	2325	6.88	20230726	5.03	N	049480	500	157 억		1135289	N	N	0	N	00	N
75	20240318	150512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2475	-25	5	-1.00	229447575	92437	76.38	2490	2505	2470	3250	1750	2500	2482.20	3.61	0	-19503	2536	2517	2481	2462	2426	2527	2472	157	750	500	1850	5	1	31422383	778	12.96	1.02	12	0.29	191.00	2436.00	3510	20230313	-29.49	2325	20230726	6.45	2790	-11.29	20240109	2400	3.12	20240311	3455	-28.36	20230405	2325	6.45	20230726	5.03	N	049480	500	157 억		1135289	N	N	0	N	00	N
76	20240318	140510	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2475	-25	5	-1.00	202705950	81633	67.45	2490	2505	2470	3250	1750	2500	2483.14	3.61	0	-19129	2536	2517	2481	2462	2426	2527	2472	157	750	500	1850	5	1	31422383	778	12.96	1.02	12	0.26	191.00	2436.00	3510	20230313	-29.49	2325	20230726	6.45	2790	-11.29	20240109	2400	3.12	20240311	3455	-28.36	20230405	2325	6.45	20230726	5.03	N	049480	500	157 억		1135289	N	N	0	N	00	N
77	20240318	130510	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2480	-20	5	-0.80	188919790	76064	62.85	2490	2505	2470	3250	1750	2500	2483.70	3.61	0	-16550	2536	2517	2481	2462	2426	2527	2472	157	750	500	1850	5	1	31422383	779	12.98	1.02	12	0.24	191.00	2436.00	3510	20230313	-29.34	2325	20230726	6.67	2790	-11.11	20240109	2400	3.33	20240311	3455	-28.22	20230405	2325	6.67	20230726	5.03	N	049480	500	157 억		1135289	N	N	0	N	00	N
78	20240318	120508	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2490	-10	5	-0.40	134152320	53952	44.58	2490	2505	2475	3250	1750	2500	2486.51	3.61	0	-2074	2536	2517	2481	2462	2426	2527	2472	157	750	500	1850	5	1	31422383	782	13.04	1.02	12	0.17	191.00	2436.00	3510	20230313	-29.06	2325	20230726	7.10	2790	-10.75	20240109	2400	3.75	20240311	3455	-27.93	20230405	2325	7.10	20230726	5.03	N	049480	500	157 억		1135289	N	N	0	N	00	N
79	20240318	110511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2495	-5	5	-0.20	89744380	36075	29.81	2490	2505	2475	3250	1750	2500	2487.72	3.61	0	2208	2536	2517	2481	2462	2426	2527	2472	157	750	500	1850	5	1	31422383	784	13.06	1.02	12	0.11	191.00	2436.00	3510	20230313	-28.92	2325	20230726	7.31	2790	-10.57	20240109	2400	3.96	20240311	3455	-27.79	20230405	2325	7.31	20230726	5.03	N	049480	500	157 억		1135289	N	N	0	N	00	N
80	20240318	100509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2500	0	3	0.00	48141620	19338	15.98	2490	2505	2475	3250	1750	2500	2489.48	3.61	0	3851	2536	2517	2481	2462	2426	2527	2472	157	750	500	1850	5	1	31422383	786	13.09	1.03	12	0.06	191.00	2436.00	3510	20230313	-28.77	2325	20230726	7.53	2790	-10.39	20240109	2400	4.17	20240311	3455	-27.64	20230405	2325	7.53	20230726	5.03	N	049480	500	157 억		1135289	N	N	0	N	00	N
81	20240318	090508	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2490	-10	5	-0.40	14125540	5679	4.69	2490	2490	2475	3250	1750	2500	2487.33	3.61	0	2613	2536	2517	2481	2462	2426	2527	2472	157	750	500	1850	5	1	31422383	782	13.04	1.02	12	0.02	191.00	2436.00	3510	20230313	-29.06	2325	20230726	7.10	2790	-10.75	20240109	2400	3.75	20240311	3455	-27.93	20230405	2325	7.10	20230726	5.03	N	049480	500	157 억		1135289	N	N	0	N	00	N
82	20240315	160503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2500	15	2	0.60	299426130	121009	94.41	2470	2500	2445	3230	1740	2485	2474.35	3.66	0	-14947	2525	2505	2470	2450	2415	2487	2432	157	745	500	1830	5	1	31422383	786	13.09	1.03	12	0.39	191.00	2436.00	3510	20230313	-28.77	2325	20230726	7.53	2790	-10.39	20240109	2400	4.17	20240311	3500	-28.57	20230316	2325	7.53	20230726	4.97	N	049480	500	157 억		1151275	N	N	0	N	00	N
83	20240315	150440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2470	-15	5	-0.60	237466375	96119	74.99	2470	2495	2445	3230	1740	2485	2470.55	3.66	0	-8696	2525	2505	2470	2450	2415	2487	2432	157	745	500	1830	5	1	31422383	776	12.93	1.01	12	0.31	191.00	2436.00	3510	20230313	-29.63	2325	20230726	6.24	2790	-11.47	20240109	2400	2.92	20240311	3500	-29.43	20230316	2325	6.24	20230726	4.97	N	049480	500	157 억		1151275	N	N	0	N	00	N
84	20240315	140438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2475	-10	5	-0.40	172436780	69780	54.44	2470	2495	2445	3230	1740	2485	2471.15	3.66	0	-7777	2525	2505	2470	2450	2415	2487	2432	157	745	500	1830	5	1	31422383	778	12.96	1.02	12	0.22	191.00	2436.00	3510	20230313	-29.49	2325	20230726	6.45	2790	-11.29	20240109	2400	3.12	20240311	3500	-29.29	20230316	2325	6.45	20230726	4.97	N	049480	500	157 억		1151275	N	N	0	N	00	N
85	20240315	130506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2470	-15	5	-0.60	155648620	62982	49.14	2470	2495	2445	3230	1740	2485	2471.32	3.66	0	-4623	2525	2505	2470	2450	2415	2487	2432	157	745	500	1830	5	1	31422383	776	12.93	1.01	12	0.20	191.00	2436.00	3510	20230313	-29.63	2325	20230726	6.24	2790	-11.47	20240109	2400	2.92	20240311	3500	-29.43	20230316	2325	6.24	20230726	4.97	N	049480	500	157 억		1151275	N	N	0	N	00	N
86	20240315	120507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2485	0	3	0.00	122460400	49553	38.66	2470	2495	2445	3230	1740	2485	2471.30	3.66	0	437	2525	2505	2470	2450	2415	2487	2432	157	745	500	1830	5	1	31422383	781	13.01	1.02	12	0.16	191.00	2436.00	3510	20230313	-29.20	2325	20230726	6.88	2790	-10.93	20240109	2400	3.54	20240311	3500	-29.00	20230316	2325	6.88	20230726	4.97	N	049480	500	157 억		1151275	N	N	0	N	00	N
87	20240315	110500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2490	5	2	0.20	103103525	41756	32.58	2470	2495	2445	3230	1740	2485	2469.19	3.66	0	617	2525	2505	2470	2450	2415	2487	2432	157	745	500	1830	5	1	31422383	782	13.04	1.02	12	0.13	191.00	2436.00	3510	20230313	-29.06	2325	20230726	7.10	2790	-10.75	20240109	2400	3.75	20240311	3500	-28.86	20230316	2325	7.10	20230726	4.97	N	049480	500	157 억		1151275	N	N	0	N	00	N
88	20240315	100504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2475	-10	5	-0.40	61215810	24889	19.42	2470	2475	2445	3230	1740	2485	2459.55	3.66	0	-1082	2525	2505	2470	2450	2415	2487	2432	157	745	500	1830	5	1	31422383	778	12.96	1.02	12	0.08	191.00	2436.00	3510	20230313	-29.49	2325	20230726	6.45	2790	-11.29	20240109	2400	3.12	20240311	3500	-29.29	20230316	2325	6.45	20230726	4.97	N	049480	500	157 억		1151275	N	N	0	N	00	N
89	20240315	090507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2465	-20	5	-0.80	4099220	1665	1.30	2470	2475	2450	3230	1740	2485	2461.99	3.66	0	-1393	2525	2505	2470	2450	2415	2487	2432	157	745	500	1830	5	1	31422383	775	12.91	1.01	12	0.01	191.00	2436.00	3510	20230313	-29.77	2325	20230726	6.02	2790	-11.65	20240109	2400	2.71	20240311	3500	-29.57	20230316	2325	6.02	20230726	4.97	N	049480	500	157 억		1151275	N	N	0	N	00	N
90	20240314	160500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2485	5	2	0.20	313252835	127562	71.41	2490	2490	2435	3220	1740	2480	2455.46	3.82	0	-48475	2513	2496	2463	2446	2413	2505	2455	157	740	500	1830	5	1	31422383	781	13.01	1.02	12	0.41	191.00	2436.00	3520	20230309	-29.40	2325	20230726	6.88	2790	-10.93	20240109	2400	3.54	20240311	3500	-29.00	20230316	2325	6.88	20230726	4.90	N	049480	500	157 억		1199751	N	N	0	N	00	N
91	20240314	150502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2475	-5	5	-0.20	283977300	115760	64.80	2490	2490	2435	3220	1740	2480	2453.16	3.82	0	-44640	2513	2496	2463	2446	2413	2505	2455	157	740	500	1830	5	1	31422383	778	12.96	1.02	12	0.37	191.00	2436.00	3520	20230309	-29.69	2325	20230726	6.45	2790	-11.29	20240109	2400	3.12	20240311	3500	-29.29	20230316	2325	6.45	20230726	4.90	N	049480	500	157 억		1199751	N	N	0	N	00	N
92	20240314	140502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2470	-10	5	-0.40	257326110	104966	58.76	2490	2490	2435	3220	1740	2480	2451.52	3.82	0	-40972	2513	2496	2463	2446	2413	2505	2455	157	740	500	1830	5	1	31422383	776	12.93	1.01	12	0.33	191.00	2436.00	3520	20230309	-29.83	2325	20230726	6.24	2790	-11.47	20240109	2400	2.92	20240311	3500	-29.43	20230316	2325	6.24	20230726	4.90	N	049480	500	157 억		1199751	N	N	0	N	00	N
93	20240314	130458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2460	-20	5	-0.81	232603780	94916	53.14	2490	2490	2435	3220	1740	2480	2450.63	3.82	0	-40072	2513	2496	2463	2446	2413	2505	2455	157	740	500	1830	5	1	31422383	773	12.88	1.01	12	0.30	191.00	2436.00	3520	20230309	-30.11	2325	20230726	5.81	2790	-11.83	20240109	2400	2.50	20240311	3500	-29.71	20230316	2325	5.81	20230726	4.90	N	049480	500	157 억		1199751	N	N	0	N	00	N
94	20240314	120502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2455	-25	5	-1.01	208071570	84898	47.53	2490	2490	2435	3220	1740	2480	2450.84	3.82	0	-34981	2513	2496	2463	2446	2413	2505	2455	157	740	500	1830	5	1	31422383	771	12.85	1.01	12	0.27	191.00	2436.00	3520	20230309	-30.26	2325	20230726	5.59	2790	-12.01	20240109	2400	2.29	20240311	3500	-29.86	20230316	2325	5.59	20230726	4.90	N	049480	500	157 억		1199751	N	N	0	N	00	N
95	20240314	110500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2455	-25	5	-1.01	168620030	68773	38.50	2490	2490	2435	3220	1740	2480	2451.83	3.82	0	-32161	2513	2496	2463	2446	2413	2505	2455	157	740	500	1830	5	1	31422383	771	12.85	1.01	12	0.22	191.00	2436.00	3520	20230309	-30.26	2325	20230726	5.59	2790	-12.01	20240109	2400	2.29	20240311	3500	-29.86	20230316	2325	5.59	20230726	4.90	N	049480	500	157 억		1199751	N	N	0	N	00	N
96	20240314	100503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2460	-20	5	-0.81	117463370	47844	26.78	2490	2490	2435	3220	1740	2480	2455.13	3.82	0	-23961	2513	2496	2463	2446	2413	2505	2455	157	740	500	1830	5	1	31422383	773	12.88	1.01	12	0.15	191.00	2436.00	3520	20230309	-30.11	2325	20230726	5.81	2790	-11.83	20240109	2400	2.50	20240311	3500	-29.71	20230316	2325	5.81	20230726	4.90	N	049480	500	157 억		1199751	N	N	0	N	00	N
97	20240314	090502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2480	0	3	0.00	14604435	5880	3.29	2490	2490	2475	3220	1740	2480	2483.75	3.82	0	-3855	2513	2496	2463	2446	2413	2505	2455	157	740	500	1830	5	1	31422383	779	12.98	1.02	12	0.02	191.00	2436.00	3520	20230309	-29.55	2325	20230726	6.67	2790	-11.11	20240109	2400	3.33	20240311	3500	-29.14	20230316	2325	6.67	20230726	4.90	N	049480	500	157 억		1199751	N	N	0	N	00	N
98	20240313	160456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2480	25	2	1.02	436958400	178289	130.36	2455	2480	2430	3190	1720	2455	2450.82	3.85	0	-8490	2485	2470	2440	2425	2395	2477	2432	157	735	500	1810	5	1	31422383	779	12.98	1.02	12	0.57	191.00	2436.00	3530	20230308	-29.75	2325	20230726	6.67	2790	-11.11	20240109	2400	3.33	20240311	3510	-29.34	20230313	2325	6.67	20230726	4.88	N	049480	500	157 억		1210353	N	N	0	N	00	N
99	20240313	150455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2470	15	2	0.61	398272200	162655	118.93	2455	2475	2430	3190	1720	2455	2448.57	3.85	0	-9722	2485	2470	2440	2425	2395	2477	2432	157	735	500	1810	5	1	31422383	776	12.93	1.01	12	0.52	191.00	2436.00	3530	20230308	-30.03	2325	20230726	6.24	2790	-11.47	20240109	2400	2.92	20240311	3510	-29.63	20230313	2325	6.24	20230726	4.88	N	049480	500	157 억		1210353	N	N	0	N	00	N
100	20240313	140500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2450	-5	5	-0.20	337215350	137807	100.76	2455	2470	2430	3190	1720	2455	2447.01	3.85	0	-14664	2485	2470	2440	2425	2395	2477	2432	157	735	500	1810	5	1	31422383	770	12.83	1.01	12	0.44	191.00	2436.00	3530	20230308	-30.59	2325	20230726	5.38	2790	-12.19	20240109	2400	2.08	20240311	3510	-30.20	20230313	2325	5.38	20230726	4.88	N	049480	500	157 억		1210353	N	N	0	N	00	N
101	20240313	130502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2455	0	3	0.00	268874050	109802	80.29	2455	2470	2430	3190	1720	2455	2448.72	3.85	0	-12461	2485	2470	2440	2425	2395	2477	2432	157	735	500	1810	5	1	31422383	771	12.85	1.01	12	0.35	191.00	2436.00	3530	20230308	-30.45	2325	20230726	5.59	2790	-12.01	20240109	2400	2.29	20240311	3510	-30.06	20230313	2325	5.59	20230726	4.88	N	049480	500	157 억		1210353	N	N	0	N	00	N
102	20240313	120459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2465	10	2	0.41	229369135	93700	68.51	2455	2465	2430	3190	1720	2455	2447.91	3.85	0	-10641	2485	2470	2440	2425	2395	2477	2432	157	735	500	1810	5	1	31422383	775	12.91	1.01	12	0.30	191.00	2436.00	3530	20230308	-30.17	2325	20230726	6.02	2790	-11.65	20240109	2400	2.71	20240311	3510	-29.77	20230313	2325	6.02	20230726	4.88	N	049480	500	157 억		1210353	N	N	0	N	00	N
103	20240313	110456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2455	0	3	0.00	203411580	83138	60.79	2455	2465	2430	3190	1720	2455	2446.67	3.85	0	-6427	2485	2470	2440	2425	2395	2477	2432	157	735	500	1810	5	1	31422383	771	12.85	1.01	12	0.26	191.00	2436.00	3530	20230308	-30.45	2325	20230726	5.59	2790	-12.01	20240109	2400	2.29	20240311	3510	-30.06	20230313	2325	5.59	20230726	4.88	N	049480	500	157 억		1210353	N	N	0	N	00	N
104	20240313	100455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2465	10	2	0.41	176189260	72058	52.69	2455	2465	2430	3190	1720	2455	2445.10	3.85	0	-4411	2485	2470	2440	2425	2395	2477	2432	157	735	500	1810	5	1	31422383	775	12.91	1.01	12	0.23	191.00	2436.00	3530	20230308	-30.17	2325	20230726	6.02	2790	-11.65	20240109	2400	2.71	20240311	3510	-29.77	20230313	2325	6.02	20230726	4.88	N	049480	500	157 억		1210353	N	N	0	N	00	N
105	20240313	090458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2460	5	2	0.20	11585265	4717	3.45	2455	2460	2450	3190	1720	2455	2456.07	3.85	0	-2736	2485	2470	2440	2425	2395	2477	2432	157	735	500	1810	5	1	31422383	773	12.88	1.01	12	0.02	191.00	2436.00	3530	20230308	-30.31	2325	20230726	5.81	2790	-11.83	20240109	2400	2.50	20240311	3510	-29.91	20230313	2325	5.81	20230726	4.88	N	049480	500	157 억		1210353	N	N	0	N	00	N
106	20240312	160451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2455	20	2	0.82	332037015	136345	93.97	2440	2455	2410	3165	1705	2435	2435.26	3.87	0	-5259	2458	2446	2423	2411	2388	2452	2417	157	730	500	1800	5	1	31422383	771	12.85	1.01	12	0.43	191.00	2436.00	3550	20230307	-30.85	2325	20230726	5.59	2790	-12.01	20240109	2400	2.29	20240311	3510	-30.06	20230313	2325	5.59	20230726	4.85	N	049480	500	157 억		1217272	N	N	0	N	00	N
107	20240312	150450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2445	10	2	0.41	303262255	124610	85.88	2440	2455	2410	3165	1705	2435	2433.69	3.87	0	-4440	2458	2446	2423	2411	2388	2452	2417	157	730	500	1800	5	1	31422383	768	12.80	1.00	12	0.40	191.00	2436.00	3550	20230307	-31.13	2325	20230726	5.16	2790	-12.37	20240109	2400	1.88	20240311	3510	-30.34	20230313	2325	5.16	20230726	4.85	N	049480	500	157 억		1217272	N	N	0	N	00	N
108	20240312	140447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2440	5	2	0.21	282426095	116081	80.01	2440	2455	2410	3165	1705	2435	2433.01	3.87	0	-4490	2458	2446	2423	2411	2388	2452	2417	157	730	500	1800	5	1	31422383	767	12.77	1.00	12	0.37	191.00	2436.00	3550	20230307	-31.27	2325	20230726	4.95	2790	-12.54	20240109	2400	1.67	20240311	3510	-30.48	20230313	2325	4.95	20230726	4.85	N	049480	500	157 억		1217272	N	N	0	N	00	N
109	20240312	130434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2445	10	2	0.41	253321420	104147	71.78	2440	2455	2410	3165	1705	2435	2432.34	3.87	0	-1104	2458	2446	2423	2411	2388	2452	2417	157	730	500	1800	5	1	31422383	768	12.80	1.00	12	0.33	191.00	2436.00	3550	20230307	-31.13	2325	20230726	5.16	2790	-12.37	20240109	2400	1.88	20240311	3510	-30.34	20230313	2325	5.16	20230726	4.85	N	049480	500	157 억		1217272	N	N	0	N	00	N
110	20240312	120454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2440	5	2	0.21	231260680	95096	65.54	2440	2455	2410	3165	1705	2435	2431.87	3.87	0	367	2458	2446	2423	2411	2388	2452	2417	157	730	500	1800	5	1	31422383	767	12.77	1.00	12	0.30	191.00	2436.00	3550	20230307	-31.27	2325	20230726	4.95	2790	-12.54	20240109	2400	1.67	20240311	3510	-30.48	20230313	2325	4.95	20230726	4.85	N	049480	500	157 억		1217272	N	N	0	N	00	N
111	20240312	110453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2425	-10	5	-0.41	199363645	82006	56.52	2440	2455	2410	3165	1705	2435	2431.09	3.87	0	-3	2458	2446	2423	2411	2388	2452	2417	157	730	500	1800	5	1	31422383	762	12.70	1.00	12	0.26	191.00	2436.00	3550	20230307	-31.69	2325	20230726	4.30	2790	-13.08	20240109	2400	1.04	20240311	3510	-30.91	20230313	2325	4.30	20230726	4.85	N	049480	500	157 억		1217272	N	N	0	N	00	N
112	20240312	100451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2445	10	2	0.41	108838625	44923	30.96	2440	2450	2410	3165	1705	2435	2422.78	3.87	0	-4874	2458	2446	2423	2411	2388	2452	2417	157	730	500	1800	5	1	31422383	768	12.80	1.00	12	0.14	191.00	2436.00	3550	20230307	-31.13	2325	20230726	5.16	2790	-12.37	20240109	2400	1.88	20240311	3510	-30.34	20230313	2325	5.16	20230726	4.85	N	049480	500	157 억		1217272	N	N	0	N	00	N
113	20240312	090451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2435	0	3	0.00	7237330	2974	2.05	2440	2445	2430	3165	1705	2435	2433.53	3.87	0	-510	2458	2446	2423	2411	2388	2452	2417	157	730	500	1800	5	1	31422383	765	12.75	1.00	12	0.01	191.00	2436.00	3550	20230307	-31.41	2325	20230726	4.73	2790	-12.72	20240109	2400	1.46	20240311	3510	-30.63	20230313	2325	4.73	20230726	4.85	N	049480	500	157 억		1217272	N	N	0	N	00	N
114	20240311	160450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2435	10	2	0.41	349339530	144756	96.66	2400	2435	2400	3150	1700	2425	2413.24	3.92	0	-13388	2491	2457	2436	2402	2381	2447	2392	157	725	500	1790	5	1	31422383	765	12.75	1.00	12	0.46	191.00	2436.00	3605	20230306	-32.45	2325	20230726	4.73	2790	-12.72	20240109	2400	1.46	20240311	3510	-30.63	20230313	2325	4.73	20230726	4.74	N	049480	500	157 억		1231412	N	N	0	N	00	N
115	20240311	150451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2410	-15	5	-0.62	308630965	128003	85.47	2400	2435	2400	3150	1700	2425	2411.12	3.92	0	-8034	2491	2457	2436	2402	2381	2447	2392	157	725	500	1790	5	1	31422383	757	12.62	0.99	12	0.41	191.00	2436.00	3605	20230306	-33.15	2325	20230726	3.66	2790	-13.62	20240109	2400	0.42	20240311	3510	-31.34	20230313	2325	3.66	20230726	4.74	N	049480	500	157 억		1231412	N	N	0	N	00	N
116	20240311	140448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2410	-15	5	-0.62	243846035	101103	67.51	2400	2435	2400	3150	1700	2425	2411.86	3.92	0	-2569	2491	2457	2436	2402	2381	2447	2392	157	725	500	1790	5	1	31422383	757	12.62	0.99	12	0.32	191.00	2436.00	3605	20230306	-33.15	2325	20230726	3.66	2790	-13.62	20240109	2400	0.42	20240311	3510	-31.34	20230313	2325	3.66	20230726	4.74	N	049480	500	157 억		1231412	N	N	0	N	00	N
117	20240311	130451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2415	-10	5	-0.41	232854765	96554	64.47	2400	2435	2400	3150	1700	2425	2411.65	3.92	0	-2030	2491	2457	2436	2402	2381	2447	2392	157	725	500	1790	5	1	31422383	759	12.64	0.99	12	0.31	191.00	2436.00	3605	20230306	-33.01	2325	20230726	3.87	2790	-13.44	20240109	2400	0.62	20240311	3510	-31.20	20230313	2325	3.87	20230726	4.74	N	049480	500	157 억		1231412	N	N	0	N	00	N
118	20240311	120452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2420	-5	5	-0.21	190955515	79206	52.89	2400	2435	2400	3150	1700	2425	2410.87	3.92	0	1590	2491	2457	2436	2402	2381	2447	2392	157	725	500	1790	5	1	31422383	760	12.67	0.99	12	0.25	191.00	2436.00	3605	20230306	-32.87	2325	20230726	4.09	2790	-13.26	20240109	2400	0.83	20240311	3510	-31.05	20230313	2325	4.09	20230726	4.74	N	049480	500	157 억		1231412	N	N	0	N	00	N
119	20240311	110446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2420	-5	5	-0.21	171910430	71327	47.63	2400	2435	2400	3150	1700	2425	2410.17	3.92	0	3567	2491	2457	2436	2402	2381	2447	2392	157	725	500	1790	5	1	31422383	760	12.67	0.99	12	0.23	191.00	2436.00	3605	20230306	-32.87	2325	20230726	4.09	2790	-13.26	20240109	2400	0.83	20240311	3510	-31.05	20230313	2325	4.09	20230726	4.74	N	049480	500	157 억		1231412	N	N	0	N	00	N
120	20240311	100441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2415	-10	5	-0.41	133023160	55274	36.91	2400	2420	2400	3150	1700	2425	2406.61	3.92	0	8985	2491	2457	2436	2402	2381	2447	2392	157	725	500	1790	5	1	31422383	759	12.64	0.99	12	0.18	191.00	2436.00	3605	20230306	-33.01	2325	20230726	3.87	2790	-13.44	20240109	2400	0.62	20240311	3510	-31.20	20230313	2325	3.87	20230726	4.74	N	049480	500	157 억		1231412	N	N	0	N	00	N
121	20240311	090444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2400	-25	5	-1.03	50115185	20863	13.93	2400	2415	2400	3150	1700	2425	2402.11	3.92	0	2721	2491	2457	2436	2402	2381	2447	2392	157	725	500	1790	5	1	31422383	754	12.57	0.99	12	0.07	191.00	2436.00	3605	20230306	-33.43	2325	20230726	3.23	2790	-13.98	20240109	2400	0.00	20240311	3510	-31.62	20230313	2325	3.23	20230726	4.74	N	049480	500	157 억		1231412	N	N	0	N	00	N
122	20240308	160448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2425	-15	5	-0.61	360848775	147964	76.75	2465	2470	2415	3170	1710	2440	2438.82	4.06	0	-43992	2500	2470	2450	2420	2400	2460	2410	157	730	500	1800	5	1	31422383	762	12.70	1.00	12	0.47	191.00	2436.00	3705	20230303	-34.55	2325	20230726	4.30	2790	-13.08	20240109	2415	0.41	20240308	3530	-31.30	20230308	2325	4.30	20230726	4.71	N	049480	500	157 억		1277109	N	N	0	N	00	N
123	20240308	150446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2430	-10	5	-0.41	339711680	139242	72.23	2465	2470	2415	3170	1710	2440	2439.72	4.06	0	-41871	2500	2470	2450	2420	2400	2460	2410	157	730	500	1800	5	1	31422383	764	12.72	1.00	12	0.44	191.00	2436.00	3705	20230303	-34.41	2325	20230726	4.52	2790	-12.90	20240109	2415	0.62	20240308	3530	-31.16	20230308	2325	4.52	20230726	4.71	N	049480	500	157 억		1277109	N	N	0	N	00	N
124	20240308	140445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2435	-5	5	-0.20	274656145	112370	58.29	2465	2470	2420	3170	1710	2440	2444.22	4.06	0	-42296	2500	2470	2450	2420	2400	2460	2410	157	730	500	1800	5	1	31422383	765	12.75	1.00	12	0.36	191.00	2436.00	3705	20230303	-34.28	2325	20230726	4.73	2790	-12.72	20240109	2420	0.62	20240308	3530	-31.02	20230308	2325	4.73	20230726	4.71	N	049480	500	157 억		1277109	N	N	0	N	00	N
125	20240308	130444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2445	5	2	0.20	253898325	103836	53.86	2465	2470	2420	3170	1710	2440	2445.19	4.06	0	-40557	2500	2470	2450	2420	2400	2460	2410	157	730	500	1800	5	1	31422383	768	12.80	1.00	12	0.33	191.00	2436.00	3705	20230303	-34.01	2325	20230726	5.16	2790	-12.37	20240109	2420	1.03	20240308	3530	-30.74	20230308	2325	5.16	20230726	4.71	N	049480	500	157 억		1277109	N	N	0	N	00	N
126	20240308	120446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2450	10	2	0.41	171715305	70078	36.35	2465	2470	2440	3170	1710	2440	2450.37	4.06	0	-24769	2500	2470	2450	2420	2400	2460	2410	157	730	500	1800	5	1	31422383	770	12.83	1.01	12	0.22	191.00	2436.00	3705	20230303	-33.87	2325	20230726	5.38	2790	-12.19	20240109	2430	0.82	20240307	3530	-30.59	20230308	2325	5.38	20230726	4.71	N	049480	500	157 억		1277109	N	N	0	N	00	N
127	20240308	110444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2455	15	2	0.61	132149425	53907	27.96	2465	2470	2440	3170	1710	2440	2451.47	4.06	0	-20587	2500	2470	2450	2420	2400	2460	2410	157	730	500	1800	5	1	31422383	771	12.85	1.01	12	0.17	191.00	2436.00	3705	20230303	-33.74	2325	20230726	5.59	2790	-12.01	20240109	2430	1.03	20240307	3530	-30.45	20230308	2325	5.59	20230726	4.71	N	049480	500	157 억		1277109	N	N	0	N	00	N
128	20240308	100441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2460	20	2	0.82	89258870	36397	18.88	2465	2470	2440	3170	1710	2440	2452.43	4.06	0	-16701	2500	2470	2450	2420	2400	2460	2410	157	730	500	1800	5	1	31422383	773	12.88	1.01	12	0.12	191.00	2436.00	3705	20230303	-33.60	2325	20230726	5.81	2790	-11.83	20240109	2430	1.23	20240307	3530	-30.31	20230308	2325	5.81	20230726	4.71	N	049480	500	157 억		1277109	N	N	0	N	00	N
129	20240308	090442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2460	20	2	0.82	4283560	1740	0.90	2465	2470	2460	3170	1710	2440	2464.18	4.06	0	-322	2500	2470	2450	2420	2400	2460	2410	157	730	500	1800	5	1	31422383	773	12.88	1.01	12	0.01	191.00	2436.00	3705	20230303	-33.60	2325	20230726	5.81	2790	-11.83	20240109	2430	1.23	20240307	3530	-30.31	20230308	2325	5.81	20230726	4.71	N	049480	500	157 억		1277109	N	N	0	N	00	N
130	20240307	160443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2440	-25	5	-1.01	463202050	189083	73.25	2460	2480	2430	3200	1730	2465	2449.74	4.19	0	-39736	2521	2492	2476	2447	2431	2485	2440	157	735	500	1820	5	1	31422383	767	12.77	1.00	12	0.60	191.00	2436.00	3880	20230302	-37.11	2325	20230726	4.95	2790	-12.54	20240109	2430	0.41	20240307	3550	-31.27	20230307	2325	4.95	20230726	4.76	N	049480	500	157 억		1317196	N	N	0	N	00	N
131	20240307	150424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2440	-25	5	-1.01	439689920	179433	69.51	2460	2480	2435	3200	1730	2465	2450.44	4.19	0	-37166	2521	2492	2476	2447	2431	2485	2440	157	735	500	1820	5	1	31422383	767	12.77	1.00	12	0.57	191.00	2436.00	3880	20230302	-37.11	2325	20230726	4.95	2790	-12.54	20240109	2435	0.21	20240307	3550	-31.27	20230307	2325	4.95	20230726	4.76	N	049480	500	157 억		1317196	N	N	0	N	00	N
132	20240307	140436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2445	-20	5	-0.81	410550535	167476	64.88	2460	2480	2435	3200	1730	2465	2451.40	4.19	0	-32906	2521	2492	2476	2447	2431	2485	2440	157	735	500	1820	5	1	31422383	768	12.80	1.00	12	0.53	191.00	2436.00	3880	20230302	-36.98	2325	20230726	5.16	2790	-12.37	20240109	2435	0.41	20240307	3550	-31.13	20230307	2325	5.16	20230726	4.76	N	049480	500	157 억		1317196	N	N	0	N	00	N
133	20240307	130438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2450	-15	5	-0.61	337421545	137510	53.27	2460	2480	2440	3200	1730	2465	2453.80	4.19	0	-26249	2521	2492	2476	2447	2431	2485	2440	157	735	500	1820	5	1	31422383	770	12.83	1.01	12	0.44	191.00	2436.00	3880	20230302	-36.86	2325	20230726	5.38	2790	-12.19	20240109	2440	0.41	20240307	3550	-30.99	20230307	2325	5.38	20230726	4.76	N	049480	500	157 억		1317196	N	N	0	N	00	N
134	20240307	120441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2450	-15	5	-0.61	261428230	106430	41.23	2460	2480	2445	3200	1730	2465	2456.34	4.19	0	-20330	2521	2492	2476	2447	2431	2485	2440	157	735	500	1820	5	1	31422383	770	12.83	1.01	12	0.34	191.00	2436.00	3880	20230302	-36.86	2325	20230726	5.38	2790	-12.19	20240109	2445	0.20	20240307	3550	-30.99	20230307	2325	5.38	20230726	4.76	N	049480	500	157 억		1317196	N	N	0	N	00	N
135	20240307	110443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2450	-15	5	-0.61	228011980	92779	35.94	2460	2480	2445	3200	1730	2465	2457.58	4.19	0	-17620	2521	2492	2476	2447	2431	2485	2440	157	735	500	1820	5	1	31422383	770	12.83	1.01	12	0.30	191.00	2436.00	3880	20230302	-36.86	2325	20230726	5.38	2790	-12.19	20240109	2445	0.20	20240307	3550	-30.99	20230307	2325	5.38	20230726	4.76	N	049480	500	157 억		1317196	N	N	0	N	00	N
136	20240307	100440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2455	-10	5	-0.41	117573940	47851	18.54	2460	2480	2445	3200	1730	2465	2457.08	4.19	0	-20473	2521	2492	2476	2447	2431	2485	2440	157	735	500	1820	5	1	31422383	771	12.85	1.01	12	0.15	191.00	2436.00	3880	20230302	-36.73	2325	20230726	5.59	2790	-12.01	20240109	2445	0.41	20240307	3550	-30.85	20230307	2325	5.59	20230726	4.76	N	049480	500	157 억		1317196	N	N	0	N	00	N
137	20240307	090440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2475	10	2	0.41	23359185	9491	3.68	2460	2480	2460	3200	1730	2465	2461.19	4.19	0	1349	2521	2492	2476	2447	2431	2485	2440	157	735	500	1820	5	1	31422383	778	12.96	1.02	12	0.03	191.00	2436.00	3880	20230302	-36.21	2325	20230726	6.45	2790	-11.29	20240109	2460	0.61	20240307	3550	-30.28	20230307	2325	6.45	20230726	4.76	N	049480	500	157 억		1317196	N	N	0	N	00	N
138	20240306	160440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2465	-45	5	-1.79	634620120	256733	92.00	2485	2505	2460	3260	1760	2510	2471.93	4.57	0	-119426	2573	2541	2508	2476	2443	2525	2460	157	750	500	1850	5	1	31422383	775	12.91	1.01	12	0.82	191.00	2436.00	3910	20230228	-36.96	2325	20230726	6.02	2790	-11.65	20240109	2460	0.20	20240306	3605	-31.62	20230306	2325	6.02	20230726	4.85	N	049480	500	157 억		1436510	N	N	0	N	00	N
139	20240306	150439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2475	-35	5	-1.39	584566735	236491	84.74	2485	2505	2460	3260	1760	2510	2471.84	4.57	0	-109975	2573	2541	2508	2476	2443	2525	2460	157	750	500	1850	5	1	31422383	778	12.96	1.02	12	0.75	191.00	2436.00	3910	20230228	-36.70	2325	20230726	6.45	2790	-11.29	20240109	2460	0.61	20240306	3605	-31.35	20230306	2325	6.45	20230726	4.85	N	049480	500	157 억		1436510	N	N	0	N	00	N
140	20240306	140439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2460	-50	5	-1.99	513739170	207752	74.44	2485	2505	2460	3260	1760	2510	2472.85	4.57	0	-99912	2573	2541	2508	2476	2443	2525	2460	157	750	500	1850	5	1	31422383	773	12.88	1.01	12	0.66	191.00	2436.00	3910	20230228	-37.08	2325	20230726	5.81	2790	-11.83	20240109	2460	0.00	20240306	3605	-31.76	20230306	2325	5.81	20230726	4.85	N	049480	500	157 억		1436510	N	N	0	N	00	N
141	20240306	130440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2470	-40	5	-1.59	413261810	166998	59.84	2485	2505	2465	3260	1760	2510	2474.65	4.57	0	-84069	2573	2541	2508	2476	2443	2525	2460	157	750	500	1850	5	1	31422383	776	12.93	1.01	12	0.53	191.00	2436.00	3910	20230228	-36.83	2325	20230726	6.24	2790	-11.47	20240109	2465	0.20	20240306	3605	-31.48	20230306	2325	6.24	20230726	4.85	N	049480	500	157 억		1436510	N	N	0	N	00	N
142	20240306	120440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2475	-35	5	-1.39	357627605	144462	51.77	2485	2505	2465	3260	1760	2510	2475.58	4.57	0	-68592	2573	2541	2508	2476	2443	2525	2460	157	750	500	1850	5	1	31422383	778	12.96	1.02	12	0.46	191.00	2436.00	3910	20230228	-36.70	2325	20230726	6.45	2790	-11.29	20240109	2465	0.41	20240306	3605	-31.35	20230306	2325	6.45	20230726	4.85	N	049480	500	157 억		1436510	N	N	0	N	00	N
143	20240306	110439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2475	-35	5	-1.39	199689730	80557	28.87	2485	2505	2465	3260	1760	2510	2478.86	4.57	0	-27019	2573	2541	2508	2476	2443	2525	2460	157	750	500	1850	5	1	31422383	778	12.96	1.02	12	0.26	191.00	2436.00	3910	20230228	-36.70	2325	20230726	6.45	2790	-11.29	20240109	2465	0.41	20240306	3605	-31.35	20230306	2325	6.45	20230726	4.85	N	049480	500	157 억		1436510	N	N	0	N	00	N
144	20240306	100431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2500	-10	5	-0.40	46243025	18561	6.65	2485	2500	2480	3260	1760	2510	2491.41	4.57	0	-4034	2573	2541	2508	2476	2443	2525	2460	157	750	500	1850	5	1	31422383	786	13.09	1.03	12	0.06	191.00	2436.00	3910	20230228	-36.06	2325	20230726	7.53	2790	-10.39	20240109	2475	1.01	20240305	3605	-30.65	20230306	2325	7.53	20230726	4.85	N	049480	500	157 억		1436510	N	N	0	N	00	N
145	20240306	090438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2500	-10	5	-0.40	14344010	5773	2.07	2485	2500	2480	3260	1760	2510	2484.67	4.57	0	-374	2573	2541	2508	2476	2443	2525	2460	157	750	500	1850	5	1	31422383	786	13.09	1.03	12	0.02	191.00	2436.00	3910	20230228	-36.06	2325	20230726	7.53	2790	-10.39	20240109	2475	1.01	20240305	3605	-30.65	20230306	2325	7.53	20230726	4.85	N	049480	500	157 억		1436510	N	N	0	N	00	N
146	20240305	160435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2510	-45	5	-1.76	695006395	278275	124.03	2515	2540	2475	3320	1790	2555	2497.55	4.70	0	-40205	2595	2575	2540	2520	2485	2585	2530	157	765	500	1890	5	1	31422383	789	13.14	1.03	12	0.89	191.00	2436.00	3910	20230228	-35.81	2325	20230726	7.96	2790	-10.04	20240109	2475	1.41	20240305	3605	-30.37	20230306	2325	7.96	20230726	4.92	N	049480	500	157 억		1476711	N	N	0	N	00	N
147	20240305	150436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2495	-60	5	-2.35	651601335	260878	116.27	2515	2540	2475	3320	1790	2555	2497.72	4.70	0	-39011	2595	2575	2540	2520	2485	2585	2530	157	765	500	1890	5	1	31422383	784	13.06	1.02	12	0.83	191.00	2436.00	3910	20230228	-36.19	2325	20230726	7.31	2790	-10.57	20240109	2475	0.81	20240305	3605	-30.79	20230306	2325	7.31	20230726	4.92	N	049480	500	157 억		1476711	N	N	0	N	00	N
148	20240305	140431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2495	-60	5	-2.35	591600255	236854	105.57	2515	2540	2475	3320	1790	2555	2497.74	4.70	0	-29841	2595	2575	2540	2520	2485	2585	2530	157	765	500	1890	5	1	31422383	784	13.06	1.02	12	0.75	191.00	2436.00	3910	20230228	-36.19	2325	20230726	7.31	2790	-10.57	20240109	2475	0.81	20240305	3605	-30.79	20230306	2325	7.31	20230726	4.92	N	049480	500	157 억		1476711	N	N	0	N	00	N
149	20240305	130435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2495	-60	5	-2.35	570317025	228324	101.76	2515	2540	2475	3320	1790	2555	2497.84	4.70	0	-29197	2595	2575	2540	2520	2485	2585	2530	157	765	500	1890	5	1	31422383	784	13.06	1.02	12	0.73	191.00	2436.00	3910	20230228	-36.19	2325	20230726	7.31	2790	-10.57	20240109	2475	0.81	20240305	3605	-30.79	20230306	2325	7.31	20230726	4.92	N	049480	500	157 억		1476711	N	N	0	N	00	N
150	20240305	120433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2495	-60	5	-2.35	472578565	188993	84.23	2515	2540	2480	3320	1790	2555	2500.51	4.70	0	-11015	2595	2575	2540	2520	2485	2585	2530	157	765	500	1890	5	1	31422383	784	13.06	1.02	12	0.60	191.00	2436.00	3910	20230228	-36.19	2325	20230726	7.31	2790	-10.57	20240109	2480	0.60	20240305	3605	-30.79	20230306	2325	7.31	20230726	4.92	N	049480	500	157 억		1476711	N	N	0	N	00	N
151	20240305	110435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2495	-60	5	-2.35	376718815	150434	67.05	2515	2540	2480	3320	1790	2555	2504.21	4.70	0	-9067	2595	2575	2540	2520	2485	2585	2530	157	765	500	1890	5	1	31422383	784	13.06	1.02	12	0.48	191.00	2436.00	3910	20230228	-36.19	2325	20230726	7.31	2790	-10.57	20240109	2480	0.60	20240305	3605	-30.79	20230306	2325	7.31	20230726	4.92	N	049480	500	157 억		1476711	N	N	0	N	00	N
152	20240305	100430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2515	-40	5	-1.57	212421465	84471	37.65	2515	2540	2500	3320	1790	2555	2514.73	4.70	0	-7947	2595	2575	2540	2520	2485	2585	2530	157	765	500	1890	5	1	31422383	790	13.17	1.03	12	0.27	191.00	2436.00	3910	20230228	-35.68	2325	20230726	8.17	2790	-9.86	20240109	2490	1.00	20240229	3605	-30.24	20230306	2325	8.17	20230726	4.92	N	049480	500	157 억		1476711	N	N	0	N	00	N
153	20240305	090432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2540	-15	5	-0.59	58468710	23209	10.34	2515	2540	2515	3320	1790	2555	2519.23	4.70	0	3059	2595	2575	2540	2520	2485	2585	2530	157	765	500	1890	5	1	31422383	798	13.30	1.04	12	0.07	191.00	2436.00	3910	20230228	-35.04	2325	20230726	9.25	2790	-8.96	20240109	2490	2.01	20240229	3605	-29.54	20230306	2325	9.25	20230726	4.92	N	049480	500	157 억		1476711	N	N	0	N	00	N
154	20240304	160433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2555	65	2	2.61	563413645	222318	54.83	2505	2560	2505	3235	1745	2490	2534.15	4.54	0	48625	2570	2530	2510	2470	2450	2520	2460	157	745	500	1840	5	1	31422383	803	13.38	1.05	12	0.71	191.00	2436.00	3910	20230228	-34.65	2325	20230726	9.89	2790	-8.42	20240109	2490	2.61	20240229	3605	-29.13	20230306	2325	9.89	20230726	5.01	N	049480	500	157 억		1428086	N	N	0	N	00	N
155	20240304	150430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2535	45	2	1.81	504867030	199392	49.18	2505	2560	2505	3235	1745	2490	2532.03	4.54	0	50602	2570	2530	2510	2470	2450	2520	2460	157	745	500	1840	5	1	31422383	797	13.27	1.04	12	0.63	191.00	2436.00	3910	20230228	-35.17	2325	20230726	9.03	2790	-9.14	20240109	2490	1.81	20240229	3605	-29.68	20230306	2325	9.03	20230726	5.01	N	049480	500	157 억		1428086	N	N	0	N	00	N
156	20240304	140407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2540	50	2	2.01	462791905	182799	45.09	2505	2560	2505	3235	1745	2490	2531.70	4.54	0	51045	2570	2530	2510	2470	2450	2520	2460	157	745	500	1840	5	1	31422383	798	13.30	1.04	12	0.58	191.00	2436.00	3910	20230228	-35.04	2325	20230726	9.25	2790	-8.96	20240109	2490	2.01	20240229	3605	-29.54	20230306	2325	9.25	20230726	5.01	N	049480	500	157 억		1428086	N	N	0	N	00	N
157	20240304	130427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2535	45	2	1.81	435253480	171962	42.41	2505	2560	2505	3235	1745	2490	2531.10	4.54	0	51131	2570	2530	2510	2470	2450	2520	2460	157	745	500	1840	5	1	31422383	797	13.27	1.04	12	0.55	191.00	2436.00	3910	20230228	-35.17	2325	20230726	9.03	2790	-9.14	20240109	2490	1.81	20240229	3605	-29.68	20230306	2325	9.03	20230726	5.01	N	049480	500	157 억		1428086	N	N	0	N	00	N
158	20240304	120408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2535	45	2	1.81	338929685	134138	33.08	2505	2550	2505	3235	1745	2490	2526.72	4.54	0	50052	2570	2530	2510	2470	2450	2520	2460	157	745	500	1840	5	1	31422383	797	13.27	1.04	12	0.43	191.00	2436.00	3910	20230228	-35.17	2325	20230726	9.03	2790	-9.14	20240109	2490	1.81	20240229	3605	-29.68	20230306	2325	9.03	20230726	5.01	N	049480	500	157 억		1428086	N	N	0	N	00	N
159	20240304	110426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2525	35	2	1.41	229074580	90770	22.39	2505	2550	2505	3235	1745	2490	2523.68	4.54	0	24262	2570	2530	2510	2470	2450	2520	2460	157	745	500	1840	5	1	31422383	793	13.22	1.04	12	0.29	191.00	2436.00	3910	20230228	-35.42	2325	20230726	8.60	2790	-9.50	20240109	2490	1.41	20240229	3605	-29.96	20230306	2325	8.60	20230726	5.01	N	049480	500	157 억		1428086	N	N	0	N	00	N
160	20240304	100424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2540	50	2	2.01	157276480	62460	15.41	2505	2545	2505	3235	1745	2490	2518.04	4.54	0	33836	2570	2530	2510	2470	2450	2520	2460	157	745	500	1840	5	1	31422383	798	13.30	1.04	12	0.20	191.00	2436.00	3910	20230228	-35.04	2325	20230726	9.25	2790	-8.96	20240109	2490	2.01	20240229	3605	-29.54	20230306	2325	9.25	20230726	5.01	N	049480	500	157 억		1428086	N	N	0	N	00	N
161	20240304	090425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2515	25	2	1.00	6597745	2631	0.65	2505	2515	2505	3235	1745	2490	2507.69	4.54	0	49	2570	2530	2510	2470	2450	2520	2460	157	745	500	1840	5	1	31422383	790	13.17	1.03	12	0.01	191.00	2436.00	3910	20230228	-35.68	2325	20230726	8.17	2790	-9.86	20240109	2490	1.00	20240229	3605	-30.24	20230306	2325	8.17	20230726	5.01	N	049480	500	157 억		1428086	N	N	0	N	00	N