KissMeData/075130/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160648	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2250	-5	5	-0.22	67382555	29911	209.02	2245	2260	2245	2930	1580	2255	2252.78	1.68	0	-4008	2281	2267	2261	2247	2241	2265	2245	83	675	500	1570	5	1	16622320	374	24.19	0.49	12	0.18	93.00	4575.00	2845	20230616	-20.91	2120	20231024	6.13	2740	-17.88	20240123	2165	3.93	20240419	2845	-20.91	20230616	2120	6.13	20231024	2.00	N	075130	500	83 억		279210	N	N	0	N	00	N
3	20240430	150658	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2250	-5	5	-0.22	65834550	29223	204.21	2245	2260	2245	2930	1580	2255	2252.83	1.68	0	-3915	2281	2267	2261	2247	2241	2265	2245	83	675	500	1570	5	1	16622320	374	24.19	0.49	12	0.18	93.00	4575.00	2845	20230616	-20.91	2120	20231024	6.13	2740	-17.88	20240123	2165	3.93	20240419	2845	-20.91	20230616	2120	6.13	20231024	2.00	N	075130	500	83 억		279210	N	N	0	N	00	N
4	20240430	140658	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2255	0	3	0.00	56426730	25052	175.07	2245	2260	2245	2930	1580	2255	2252.38	1.68	0	-3407	2281	2267	2261	2247	2241	2265	2245	83	675	500	1570	5	1	16622320	375	24.25	0.49	12	0.15	93.00	4575.00	2845	20230616	-20.74	2120	20231024	6.37	2740	-17.70	20240123	2165	4.16	20240419	2845	-20.74	20230616	2120	6.37	20231024	2.00	N	075130	500	83 억		279210	N	N	0	N	00	N
5	20240430	130657	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2255	0	3	0.00	49108300	21812	152.42	2245	2260	2245	2930	1580	2255	2251.43	1.68	0	-3065	2281	2267	2261	2247	2241	2265	2245	83	675	500	1570	5	1	16622320	375	24.25	0.49	12	0.13	93.00	4575.00	2845	20230616	-20.74	2120	20231024	6.37	2740	-17.70	20240123	2165	4.16	20240419	2845	-20.74	20230616	2120	6.37	20231024	2.00	N	075130	500	83 억		279210	N	N	0	N	00	N
6	20240430	120658	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2250	-5	5	-0.22	43215675	19200	134.17	2245	2260	2245	2930	1580	2255	2250.82	1.68	0	-2832	2281	2267	2261	2247	2241	2265	2245	83	675	500	1570	5	1	16622320	374	24.19	0.49	12	0.12	93.00	4575.00	2845	20230616	-20.91	2120	20231024	6.13	2740	-17.88	20240123	2165	3.93	20240419	2845	-20.91	20230616	2120	6.13	20231024	2.00	N	075130	500	83 억		279210	N	N	0	N	00	N
7	20240430	110656	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2255	0	3	0.00	36396085	16174	113.03	2245	2260	2245	2930	1580	2255	2250.28	1.68	0	-2285	2281	2267	2261	2247	2241	2265	2245	83	675	500	1570	5	1	16622320	375	24.25	0.49	12	0.10	93.00	4575.00	2845	20230616	-20.74	2120	20231024	6.37	2740	-17.70	20240123	2165	4.16	20240419	2845	-20.74	20230616	2120	6.37	20231024	2.00	N	075130	500	83 억		279210	N	N	0	N	00	N
8	20240430	100656	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2255	0	3	0.00	22224140	9884	69.07	2245	2260	2245	2930	1580	2255	2248.50	1.68	0	-1388	2281	2267	2261	2247	2241	2265	2245	83	675	500	1570	5	1	16622320	375	24.25	0.49	12	0.06	93.00	4575.00	2845	20230616	-20.74	2120	20231024	6.37	2740	-17.70	20240123	2165	4.16	20240419	2845	-20.74	20230616	2120	6.37	20231024	2.00	N	075130	500	83 억		279210	N	N	0	N	00	N
9	20240430	090705	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2255	0	3	0.00	10688470	4760	33.26	2245	2255	2245	2930	1580	2255	2245.48	1.68	0	-1099	2281	2267	2261	2247	2241	2265	2245	83	675	500	1570	5	1	16622320	375	24.25	0.49	12	0.03	93.00	4575.00	2845	20230616	-20.74	2120	20231024	6.37	2740	-17.70	20240123	2165	4.16	20240419	2845	-20.74	20230616	2120	6.37	20231024	2.00	N	075130	500	83 억		279210	N	N	0	N	00	N
10	20240429	160646	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2255	-20	5	-0.88	32370535	14310	42.84	2275	2275	2255	2955	1595	2275	2262.35	1.68	0	377	2298	2286	2263	2251	2228	2292	2257	83	680	500	1590	5	1	16622320	375	24.25	0.49	12	0.09	93.00	4575.00	2845	20230616	-20.74	2120	20231024	6.37	2740	-17.70	20240123	2165	4.16	20240419	2845	-20.74	20230616	2120	6.37	20231024	1.94	N	075130	500	83 억		278835	N	N	0	N	00	N
11	20240429	150656	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2265	-10	5	-0.44	27702425	12240	36.65	2275	2275	2255	2955	1595	2275	2263.27	1.68	0	474	2298	2286	2263	2251	2228	2292	2257	83	680	500	1590	5	1	16622320	376	24.35	0.50	12	0.07	93.00	4575.00	2845	20230616	-20.39	2120	20231024	6.84	2740	-17.34	20240123	2165	4.62	20240419	2845	-20.39	20230616	2120	6.84	20231024	1.94	N	075130	500	83 억		278835	N	N	0	N	00	N
12	20240429	140631	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2260	-15	5	-0.66	23392040	10330	30.93	2275	2275	2255	2955	1595	2275	2264.48	1.68	0	186	2298	2286	2263	2251	2228	2292	2257	83	680	500	1590	5	1	16622320	376	24.30	0.49	12	0.06	93.00	4575.00	2845	20230616	-20.56	2120	20231024	6.60	2740	-17.52	20240123	2165	4.39	20240419	2845	-20.56	20230616	2120	6.60	20231024	1.94	N	075130	500	83 억		278835	N	N	0	N	00	N
13	20240429	130656	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2260	-15	5	-0.66	21028005	9284	27.80	2275	2275	2255	2955	1595	2275	2264.97	1.68	0	-490	2298	2286	2263	2251	2228	2292	2257	83	680	500	1590	5	1	16622320	376	24.30	0.49	12	0.06	93.00	4575.00	2845	20230616	-20.56	2120	20231024	6.60	2740	-17.52	20240123	2165	4.39	20240419	2845	-20.56	20230616	2120	6.60	20231024	1.94	N	075130	500	83 억		278835	N	N	0	N	00	N
14	20240429	120656	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2270	-5	5	-0.22	19512550	8614	25.79	2275	2275	2255	2955	1595	2275	2265.21	1.68	0	-523	2298	2286	2263	2251	2228	2292	2257	83	680	500	1590	5	1	16622320	377	24.41	0.50	12	0.05	93.00	4575.00	2845	20230616	-20.21	2120	20231024	7.08	2740	-17.15	20240123	2165	4.85	20240419	2845	-20.21	20230616	2120	7.08	20231024	1.94	N	075130	500	83 억		278835	N	N	0	N	00	N
15	20240429	110635	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2270	-5	5	-0.22	14688585	6488	19.43	2275	2275	2255	2955	1595	2275	2263.96	1.68	0	-523	2298	2286	2263	2251	2228	2292	2257	83	680	500	1590	5	1	16622320	377	24.41	0.50	12	0.04	93.00	4575.00	2845	20230616	-20.21	2120	20231024	7.08	2740	-17.15	20240123	2165	4.85	20240419	2845	-20.21	20230616	2120	7.08	20231024	1.94	N	075130	500	83 억		278835	N	N	0	N	00	N
16	20240429	100655	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2270	-5	5	-0.22	9276265	4091	12.25	2275	2275	2255	2955	1595	2275	2267.48	1.68	0	-465	2298	2286	2263	2251	2228	2292	2257	83	680	500	1590	5	1	16622320	377	24.41	0.50	12	0.02	93.00	4575.00	2845	20230616	-20.21	2120	20231024	7.08	2740	-17.15	20240123	2165	4.85	20240419	2845	-20.21	20230616	2120	7.08	20231024	1.94	N	075130	500	83 억		278835	N	N	0	N	00	N
17	20240429	090655	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2270	-5	5	-0.22	3389330	1490	4.46	2275	2275	2255	2955	1595	2275	2274.72	1.68	0	-219	2298	2286	2263	2251	2228	2292	2257	83	680	500	1590	5	1	16622320	377	24.41	0.50	12	0.01	93.00	4575.00	2845	20230616	-20.21	2120	20231024	7.08	2740	-17.15	20240123	2165	4.85	20240419	2845	-20.21	20230616	2120	7.08	20231024	1.94	N	075130	500	83 억		278835	N	N	0	N	00	N
18	20240426	160652	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2275	5	2	0.22	75265080	33400	56.52	2270	2275	2240	2950	1590	2270	2253.45	1.70	0	-5587	2346	2307	2281	2242	2216	2295	2230	83	680	500	1580	5	1	16622320	378	24.46	0.50	12	0.20	93.00	4575.00	2845	20230616	-20.04	2120	20231024	7.31	2740	-16.97	20240123	2165	5.08	20240419	2845	-20.04	20230616	2120	7.31	20231024	1.94	N	075130	500	83 억		282774	N	N	0	N	00	N
19	20240426	150654	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2250	-20	5	-0.88	62141340	27625	46.74	2270	2270	2240	2950	1590	2270	2249.46	1.70	0	-4568	2346	2307	2281	2242	2216	2295	2230	83	680	500	1580	5	1	16622320	374	24.19	0.49	12	0.17	93.00	4575.00	2845	20230616	-20.91	2120	20231024	6.13	2740	-17.88	20240123	2165	3.93	20240419	2845	-20.91	20230616	2120	6.13	20231024	1.94	N	075130	500	83 억		282774	N	N	0	N	00	N
20	20240426	140651	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2250	-20	5	-0.88	42923540	19055	32.24	2270	2270	2240	2950	1590	2270	2252.61	1.70	0	-4444	2346	2307	2281	2242	2216	2295	2230	83	680	500	1580	5	1	16622320	374	24.19	0.49	12	0.11	93.00	4575.00	2845	20230616	-20.91	2120	20231024	6.13	2740	-17.88	20240123	2165	3.93	20240419	2845	-20.91	20230616	2120	6.13	20231024	1.94	N	075130	500	83 억		282774	N	N	0	N	00	N
21	20240426	130651	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2260	-10	5	-0.44	33315370	14779	25.01	2270	2270	2240	2950	1590	2270	2254.24	1.70	0	-4444	2346	2307	2281	2242	2216	2295	2230	83	680	500	1580	5	1	16622320	376	24.30	0.49	12	0.09	93.00	4575.00	2845	20230616	-20.56	2120	20231024	6.60	2740	-17.52	20240123	2165	4.39	20240419	2845	-20.56	20230616	2120	6.60	20231024	1.94	N	075130	500	83 억		282774	N	N	0	N	00	N
22	20240426	120651	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2260	-10	5	-0.44	33193330	14725	24.92	2270	2270	2240	2950	1590	2270	2254.22	1.70	0	-4444	2346	2307	2281	2242	2216	2295	2230	83	680	500	1580	5	1	16622320	376	24.30	0.49	12	0.09	93.00	4575.00	2845	20230616	-20.56	2120	20231024	6.60	2740	-17.52	20240123	2165	4.39	20240419	2845	-20.56	20230616	2120	6.60	20231024	1.94	N	075130	500	83 억		282774	N	N	0	N	00	N
23	20240426	110651	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2240	-30	5	-1.32	31233585	13853	23.44	2270	2270	2240	2950	1590	2270	2254.64	1.70	0	-3792	2346	2307	2281	2242	2216	2295	2230	83	680	500	1580	5	1	16622320	372	24.09	0.49	12	0.08	93.00	4575.00	2845	20230616	-21.27	2120	20231024	5.66	2740	-18.25	20240123	2165	3.46	20240419	2845	-21.27	20230616	2120	5.66	20231024	1.94	N	075130	500	83 억		282774	N	N	0	N	00	N
24	20240426	100650	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2245	-25	5	-1.10	23028570	10205	17.27	2270	2270	2240	2950	1590	2270	2256.60	1.70	0	-2740	2346	2307	2281	2242	2216	2295	2230	83	680	500	1580	5	1	16622320	373	24.14	0.49	12	0.06	93.00	4575.00	2845	20230616	-21.09	2120	20231024	5.90	2740	-18.07	20240123	2165	3.70	20240419	2845	-21.09	20230616	2120	5.90	20231024	1.94	N	075130	500	83 억		282774	N	N	0	N	00	N
25	20240426	090654	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2260	-10	5	-0.44	4039380	1782	3.02	2270	2270	2260	2950	1590	2270	2266.77	1.70	0	-469	2346	2307	2281	2242	2216	2295	2230	83	680	500	1580	5	1	16622320	376	24.30	0.49	12	0.01	93.00	4575.00	2845	20230616	-20.56	2120	20231024	6.60	2740	-17.52	20240123	2165	4.39	20240419	2845	-20.56	20230616	2120	6.60	20231024	1.94	N	075130	500	83 억		282774	N	N	0	N	00	N
26	20240425	160646	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2270	-50	5	-2.16	134385965	59085	169.27	2320	2320	2255	3015	1625	2320	2274.45	1.71	0	3848	2370	2345	2295	2270	2220	2357	2282	83	695	500	1620	5	1	16622320	377	24.41	0.50	12	0.36	93.00	4575.00	2845	20230616	-20.21	2120	20231024	7.08	2740	-17.15	20240123	2165	4.85	20240419	2845	-20.21	20230616	2120	7.08	20231024	1.95	N	075130	500	83 억		284103	N	N	0	N	00	N
27	20240425	150652	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2255	-65	5	-2.80	128413775	56449	161.72	2320	2320	2255	3015	1625	2320	2274.86	1.71	0	5220	2370	2345	2295	2270	2220	2357	2282	83	695	500	1620	5	1	16622320	375	24.25	0.49	12	0.34	93.00	4575.00	2845	20230616	-20.74	2120	20231024	6.37	2740	-17.70	20240123	2165	4.16	20240419	2845	-20.74	20230616	2120	6.37	20231024	1.95	N	075130	500	83 억		284103	N	N	0	N	00	N
28	20240425	140648	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2255	-65	5	-2.80	115356035	50686	145.21	2320	2320	2255	3015	1625	2320	2275.90	1.71	0	4511	2370	2345	2295	2270	2220	2357	2282	83	695	500	1620	5	1	16622320	375	24.25	0.49	12	0.30	93.00	4575.00	2845	20230616	-20.74	2120	20231024	6.37	2740	-17.70	20240123	2165	4.16	20240419	2845	-20.74	20230616	2120	6.37	20231024	1.95	N	075130	500	83 억		284103	N	N	0	N	00	N
29	20240425	130651	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2260	-60	5	-2.59	111906310	49164	140.85	2320	2320	2255	3015	1625	2320	2276.18	1.71	0	3851	2370	2345	2295	2270	2220	2357	2282	83	695	500	1620	5	1	16622320	376	24.30	0.49	12	0.30	93.00	4575.00	2845	20230616	-20.56	2120	20231024	6.60	2740	-17.52	20240123	2165	4.39	20240419	2845	-20.56	20230616	2120	6.60	20231024	1.95	N	075130	500	83 억		284103	N	N	0	N	00	N
30	20240425	120647	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2265	-55	5	-2.37	97944370	42992	123.17	2320	2320	2260	3015	1625	2320	2278.20	1.71	0	3135	2370	2345	2295	2270	2220	2357	2282	83	695	500	1620	5	1	16622320	376	24.35	0.50	12	0.26	93.00	4575.00	2845	20230616	-20.39	2120	20231024	6.84	2740	-17.34	20240123	2165	4.62	20240419	2845	-20.39	20230616	2120	6.84	20231024	1.95	N	075130	500	83 억		284103	N	N	0	N	00	N
31	20240425	110649	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2275	-45	5	-1.94	73485735	32228	92.33	2320	2320	2260	3015	1625	2320	2280.18	1.71	0	2536	2370	2345	2295	2270	2220	2357	2282	83	695	500	1620	5	1	16622320	378	24.46	0.50	12	0.19	93.00	4575.00	2845	20230616	-20.04	2120	20231024	7.31	2740	-16.97	20240123	2165	5.08	20240419	2845	-20.04	20230616	2120	7.31	20231024	1.95	N	075130	500	83 억		284103	N	N	0	N	00	N
32	20240425	100648	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2285	-35	5	-1.51	44623670	19508	55.89	2320	2320	2275	3015	1625	2320	2287.45	1.71	0	1551	2370	2345	2295	2270	2220	2357	2282	83	695	500	1620	5	1	16622320	380	24.57	0.50	12	0.12	93.00	4575.00	2845	20230616	-19.68	2120	20231024	7.78	2740	-16.61	20240123	2165	5.54	20240419	2845	-19.68	20230616	2120	7.78	20231024	1.95	N	075130	500	83 억		284103	N	N	0	N	00	N
33	20240425	090651	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2295	-25	5	-1.08	6400090	2769	7.93	2320	2320	2295	3015	1625	2320	2311.34	1.71	0	-522	2370	2345	2295	2270	2220	2357	2282	83	695	500	1620	5	1	16622320	381	24.68	0.50	12	0.02	93.00	4575.00	2845	20230616	-19.33	2120	20231024	8.25	2740	-16.24	20240123	2165	6.00	20240419	2845	-19.33	20230616	2120	8.25	20231024	1.95	N	075130	500	83 억		284103	N	N	0	N	00	N
34	20240424	160637	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2320	65	2	2.88	79216790	34550	13.30	2265	2320	2245	2930	1580	2255	2292.70	1.72	0	2105	2281	2267	2246	2232	2211	2275	2240	83	675	500	1570	5	1	16622320	386	24.95	0.51	12	0.21	93.00	4575.00	2845	20230616	-18.45	2120	20231024	9.43	2740	-15.33	20240123	2165	7.16	20240419	2845	-18.45	20230616	2120	9.43	20231024	1.95	N	075130	500	83 억		285921	N	N	0	N	00	N
35	20240424	150646	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2305	50	2	2.22	63861800	27923	10.75	2265	2310	2245	2930	1580	2255	2287.18	1.72	0	2752	2281	2267	2246	2232	2211	2275	2240	83	675	500	1570	5	1	16622320	383	24.78	0.50	12	0.17	93.00	4575.00	2845	20230616	-18.98	2120	20231024	8.73	2740	-15.88	20240123	2165	6.47	20240419	2845	-18.98	20230616	2120	8.73	20231024	1.95	N	075130	500	83 억		285921	N	N	0	N	00	N
36	20240424	140645	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2290	35	2	1.55	30383680	13358	5.14	2265	2290	2245	2930	1580	2255	2274.72	1.72	0	1435	2281	2267	2246	2232	2211	2275	2240	83	675	500	1570	5	1	16622320	381	24.62	0.50	12	0.08	93.00	4575.00	2845	20230616	-19.51	2120	20231024	8.02	2740	-16.42	20240123	2165	5.77	20240419	2845	-19.51	20230616	2120	8.02	20231024	1.95	N	075130	500	83 억		285921	N	N	0	N	00	N
37	20240424	130650	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2290	35	2	1.55	25820065	11357	4.37	2265	2290	2245	2930	1580	2255	2273.66	1.72	0	775	2281	2267	2246	2232	2211	2275	2240	83	675	500	1570	5	1	16622320	381	24.62	0.50	12	0.07	93.00	4575.00	2845	20230616	-19.51	2120	20231024	8.02	2740	-16.42	20240123	2165	5.77	20240419	2845	-19.51	20230616	2120	8.02	20231024	1.95	N	075130	500	83 억		285921	N	N	0	N	00	N
38	20240424	120646	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2290	35	2	1.55	19331270	8523	3.28	2265	2290	2245	2930	1580	2255	2268.29	1.72	0	130	2281	2267	2246	2232	2211	2275	2240	83	675	500	1570	5	1	16622320	381	24.62	0.50	12	0.05	93.00	4575.00	2845	20230616	-19.51	2120	20231024	8.02	2740	-16.42	20240123	2165	5.77	20240419	2845	-19.51	20230616	2120	8.02	20231024	1.95	N	075130	500	83 억		285921	N	N	0	N	00	N
39	20240424	110645	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2285	30	2	1.33	17054070	7527	2.90	2265	2290	2245	2930	1580	2255	2265.86	1.72	0	-614	2281	2267	2246	2232	2211	2275	2240	83	675	500	1570	5	1	16622320	380	24.57	0.50	12	0.05	93.00	4575.00	2845	20230616	-19.68	2120	20231024	7.78	2740	-16.61	20240123	2165	5.54	20240419	2845	-19.68	20230616	2120	7.78	20231024	1.95	N	075130	500	83 억		285921	N	N	0	N	00	N
40	20240424	100644	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2275	20	2	0.89	11767800	5203	2.00	2265	2275	2245	2930	1580	2255	2261.87	1.72	0	-1254	2281	2267	2246	2232	2211	2275	2240	83	675	500	1570	5	1	16622320	378	24.46	0.50	12	0.03	93.00	4575.00	2845	20230616	-20.04	2120	20231024	7.31	2740	-16.97	20240123	2165	5.08	20240419	2845	-20.04	20230616	2120	7.31	20231024	1.95	N	075130	500	83 억		285921	N	N	0	N	00	N
41	20240424	090647	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2255	0	3	0.00	6951195	3071	1.18	2265	2270	2245	2930	1580	2255	2263.78	1.72	0	-1856	2281	2267	2246	2232	2211	2275	2240	83	675	500	1570	5	1	16622320	375	24.25	0.49	12	0.02	93.00	4575.00	2845	20230616	-20.74	2120	20231024	6.37	2740	-17.70	20240123	2165	4.16	20240419	2845	-20.74	20230616	2120	6.37	20231024	1.95	N	075130	500	83 억		285921	N	N	0	N	00	N
42	20240423	160623	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2255	5	2	0.22	30963330	13794	38.49	2235	2260	2225	2925	1575	2250	2244.67	1.73	0	-2778	2303	2276	2238	2211	2173	2290	2225	83	675	500	1570	5	1	16622320	375	24.25	0.49	12	0.08	93.00	4575.00	2845	20230616	-20.74	2120	20231024	6.37	2740	-17.70	20240123	2165	4.16	20240419	2845	-20.74	20230616	2120	6.37	20231024	1.95	N	075130	500	83 억		288026	N	N	0	N	00	N
43	20240423	150643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2255	5	2	0.22	29475030	13134	36.65	2235	2260	2225	2925	1575	2250	2244.18	1.73	0	-2266	2303	2276	2238	2211	2173	2290	2225	83	675	500	1570	5	1	16622320	375	24.25	0.49	12	0.08	93.00	4575.00	2845	20230616	-20.74	2120	20231024	6.37	2740	-17.70	20240123	2165	4.16	20240419	2845	-20.74	20230616	2120	6.37	20231024	1.95	N	075130	500	83 억		288026	N	N	0	N	00	N
44	20240423	140643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2255	5	2	0.22	23559660	10505	29.31	2235	2260	2225	2925	1575	2250	2242.71	1.73	0	-922	2303	2276	2238	2211	2173	2290	2225	83	675	500	1570	5	1	16622320	375	24.25	0.49	12	0.06	93.00	4575.00	2845	20230616	-20.74	2120	20231024	6.37	2740	-17.70	20240123	2165	4.16	20240419	2845	-20.74	20230616	2120	6.37	20231024	1.95	N	075130	500	83 억		288026	N	N	0	N	00	N
45	20240423	130642	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2255	5	2	0.22	20765260	9265	25.85	2235	2260	2225	2925	1575	2250	2241.26	1.73	0	-922	2303	2276	2238	2211	2173	2290	2225	83	675	500	1570	5	1	16622320	375	24.25	0.49	12	0.06	93.00	4575.00	2845	20230616	-20.74	2120	20231024	6.37	2740	-17.70	20240123	2165	4.16	20240419	2845	-20.74	20230616	2120	6.37	20231024	1.95	N	075130	500	83 억		288026	N	N	0	N	00	N
46	20240423	120642	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2255	5	2	0.22	19586420	8742	24.39	2235	2260	2225	2925	1575	2250	2240.50	1.73	0	-922	2303	2276	2238	2211	2173	2290	2225	83	675	500	1570	5	1	16622320	375	24.25	0.49	12	0.05	93.00	4575.00	2845	20230616	-20.74	2120	20231024	6.37	2740	-17.70	20240123	2165	4.16	20240419	2845	-20.74	20230616	2120	6.37	20231024	1.95	N	075130	500	83 억		288026	N	N	0	N	00	N
47	20240423	110643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2250	0	3	0.00	16743585	7480	20.87	2235	2260	2225	2925	1575	2250	2238.45	1.73	0	-922	2303	2276	2238	2211	2173	2290	2225	83	675	500	1570	5	1	16622320	374	24.19	0.49	12	0.04	93.00	4575.00	2845	20230616	-20.91	2120	20231024	6.13	2740	-17.88	20240123	2165	3.93	20240419	2845	-20.91	20230616	2120	6.13	20231024	1.95	N	075130	500	83 억		288026	N	N	0	N	00	N
48	20240423	100642	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2250	0	3	0.00	14195305	6346	17.71	2235	2260	2225	2925	1575	2250	2236.89	1.73	0	-288	2303	2276	2238	2211	2173	2290	2225	83	675	500	1570	5	1	16622320	374	24.19	0.49	12	0.04	93.00	4575.00	2845	20230616	-20.91	2120	20231024	6.13	2740	-17.88	20240123	2165	3.93	20240419	2845	-20.91	20230616	2120	6.13	20231024	1.95	N	075130	500	83 억		288026	N	N	0	N	00	N
49	20240423	090642	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2260	10	2	0.44	3618245	1613	4.50	2235	2260	2235	2925	1575	2250	2243.18	1.73	0	-207	2303	2276	2238	2211	2173	2290	2225	83	675	500	1570	5	1	16622320	376	24.30	0.49	12	0.01	93.00	4575.00	2845	20230616	-20.56	2120	20231024	6.60	2740	-17.52	20240123	2165	4.39	20240419	2845	-20.56	20230616	2120	6.60	20231024	1.95	N	075130	500	83 억		288026	N	N	0	N	00	N
50	20240422	160640	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2250	20	2	0.90	80022090	35840	73.53	2220	2265	2200	2895	1565	2230	2232.69	1.72	0	1273	2280	2255	2210	2185	2140	2232	2162	83	665	500	1560	5	1	16622320	374	24.19	0.49	12	0.22	93.00	4575.00	2845	20230616	-20.91	2120	20231024	6.13	2740	-17.88	20240123	2165	3.93	20240419	2845	-20.91	20230616	2120	6.13	20231024	1.95	N	075130	500	83 억		286677	N	N	0	N	00	N
51	20240422	150640	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2240	10	2	0.45	64211470	28812	59.11	2220	2240	2200	2895	1565	2230	2228.64	1.72	0	695	2280	2255	2210	2185	2140	2232	2162	83	665	500	1560	5	1	16622320	372	24.09	0.49	12	0.17	93.00	4575.00	2845	20230616	-21.27	2120	20231024	5.66	2740	-18.25	20240123	2165	3.46	20240419	2845	-21.27	20230616	2120	5.66	20231024	1.95	N	075130	500	83 억		286677	N	N	0	N	00	N
52	20240422	140639	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2240	10	2	0.45	46451185	20880	42.84	2220	2240	2200	2895	1565	2230	2224.67	1.72	0	999	2280	2255	2210	2185	2140	2232	2162	83	665	500	1560	5	1	16622320	372	24.09	0.49	12	0.13	93.00	4575.00	2845	20230616	-21.27	2120	20231024	5.66	2740	-18.25	20240123	2165	3.46	20240419	2845	-21.27	20230616	2120	5.66	20231024	1.95	N	075130	500	83 억		286677	N	N	0	N	00	N
53	20240422	130638	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2235	5	2	0.22	42755185	19230	39.46	2220	2240	2200	2895	1565	2230	2223.36	1.72	0	999	2280	2255	2210	2185	2140	2232	2162	83	665	500	1560	5	1	16622320	372	24.03	0.49	12	0.12	93.00	4575.00	2845	20230616	-21.44	2120	20231024	5.42	2740	-18.43	20240123	2165	3.23	20240419	2845	-21.44	20230616	2120	5.42	20231024	1.95	N	075130	500	83 억		286677	N	N	0	N	00	N
54	20240422	120638	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2235	5	2	0.22	37002550	16660	34.18	2220	2235	2200	2895	1565	2230	2221.04	1.72	0	1106	2280	2255	2210	2185	2140	2232	2162	83	665	500	1560	5	1	16622320	372	24.03	0.49	12	0.10	93.00	4575.00	2845	20230616	-21.44	2120	20231024	5.42	2740	-18.43	20240123	2165	3.23	20240419	2845	-21.44	20230616	2120	5.42	20231024	1.95	N	075130	500	83 억		286677	N	N	0	N	00	N
55	20240422	110638	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2235	5	2	0.22	34519270	15546	31.90	2220	2235	2200	2895	1565	2230	2220.46	1.72	0	1232	2280	2255	2210	2185	2140	2232	2162	83	665	500	1560	5	1	16622320	372	24.03	0.49	12	0.09	93.00	4575.00	2845	20230616	-21.44	2120	20231024	5.42	2740	-18.43	20240123	2165	3.23	20240419	2845	-21.44	20230616	2120	5.42	20231024	1.95	N	075130	500	83 억		286677	N	N	0	N	00	N
56	20240422	100639	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2230	0	3	0.00	18418040	8296	17.02	2220	2230	2200	2895	1565	2230	2220.11	1.72	0	1218	2280	2255	2210	2185	2140	2232	2162	83	665	500	1560	5	1	16622320	371	23.98	0.49	12	0.05	93.00	4575.00	2845	20230616	-21.62	2120	20231024	5.19	2740	-18.61	20240123	2165	3.00	20240419	2845	-21.62	20230616	2120	5.19	20231024	1.95	N	075130	500	83 억		286677	N	N	0	N	00	N
57	20240422	090639	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2215	-15	5	-0.67	8647595	3904	8.01	2220	2230	2200	2895	1565	2230	2215.06	1.72	0	1302	2280	2255	2210	2185	2140	2232	2162	83	665	500	1560	5	1	16622320	368	23.82	0.48	12	0.02	93.00	4575.00	2845	20230616	-22.14	2120	20231024	4.48	2740	-19.16	20240123	2165	2.31	20240419	2845	-22.14	20230616	2120	4.48	20231024	1.95	N	075130	500	83 억		286677	N	N	0	N	00	N
58	20240419	160610	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2230	-5	5	-0.22	107164645	48738	282.54	2235	2235	2165	2905	1565	2235	2198.79	1.76	0	-6163	2261	2247	2226	2212	2191	2255	2220	83	670	500	1560	5	1	16622320	371	23.98	0.49	12	0.29	93.00	4575.00	2845	20230616	-21.62	2120	20231024	5.19	2740	-18.61	20240123	2165	3.00	20240419	2845	-21.62	20230616	2120	5.19	20231024	1.97	N	075130	500	83 억		292877	N	N	0	N	00	N
59	20240419	150616	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2235	0	3	0.00	101121740	46028	266.83	2235	2235	2165	2905	1565	2235	2196.96	1.76	0	-5645	2261	2247	2226	2212	2191	2255	2220	83	670	500	1560	5	1	16622320	372	24.03	0.49	12	0.28	93.00	4575.00	2845	20230616	-21.44	2120	20231024	5.42	2740	-18.43	20240123	2165	3.23	20240419	2845	-21.44	20230616	2120	5.42	20231024	1.97	N	075130	500	83 억		292877	N	N	0	N	00	N
60	20240419	140610	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2200	-35	5	-1.57	95318370	43387	251.52	2235	2235	2165	2905	1565	2235	2196.93	1.76	0	-5762	2261	2247	2226	2212	2191	2255	2220	83	670	500	1560	5	1	16622320	366	23.66	0.48	12	0.26	93.00	4575.00	2845	20230616	-22.67	2120	20231024	3.77	2740	-19.71	20240123	2165	1.62	20240419	2845	-22.67	20230616	2120	3.77	20231024	1.97	N	075130	500	83 억		292877	N	N	0	N	00	N
61	20240419	130611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2200	-35	5	-1.57	77288610	35159	203.82	2235	2235	2165	2905	1565	2235	2198.26	1.76	0	-5903	2261	2247	2226	2212	2191	2255	2220	83	670	500	1560	5	1	16622320	366	23.66	0.48	12	0.21	93.00	4575.00	2845	20230616	-22.67	2120	20231024	3.77	2740	-19.71	20240123	2165	1.62	20240419	2845	-22.67	20230616	2120	3.77	20231024	1.97	N	075130	500	83 억		292877	N	N	0	N	00	N
62	20240419	120608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2175	-60	5	-2.68	62000260	28148	163.18	2235	2235	2165	2905	1565	2235	2202.65	1.76	0	-6876	2261	2247	2226	2212	2191	2255	2220	83	670	500	1560	5	1	16622320	362	23.39	0.48	12	0.17	93.00	4575.00	2845	20230616	-23.55	2120	20231024	2.59	2740	-20.62	20240123	2165	0.46	20240419	2845	-23.55	20230616	2120	2.59	20231024	1.97	N	075130	500	83 억		292877	N	N	0	N	00	N
63	20240419	110614	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2200	-35	5	-1.57	32168560	14494	84.02	2235	2235	2200	2905	1565	2235	2219.44	1.76	0	-5629	2261	2247	2226	2212	2191	2255	2220	83	670	500	1560	5	1	16622320	366	23.66	0.48	12	0.09	93.00	4575.00	2845	20230616	-22.67	2120	20231024	3.77	2740	-19.71	20240123	2195	0.23	20240416	2845	-22.67	20230616	2120	3.77	20231024	1.97	N	075130	500	83 억		292877	N	N	0	N	00	N
64	20240419	100613	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2235	0	3	0.00	11833535	5309	30.78	2235	2235	2220	2905	1565	2235	2228.96	1.76	0	-59	2261	2247	2226	2212	2191	2255	2220	83	670	500	1560	5	1	16622320	372	24.03	0.49	12	0.03	93.00	4575.00	2845	20230616	-21.44	2120	20231024	5.42	2740	-18.43	20240123	2195	1.82	20240416	2845	-21.44	20230616	2120	5.42	20231024	1.97	N	075130	500	83 억		292877	N	N	0	N	00	N
65	20240419	090608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2235	0	3	0.00	4368540	1955	11.33	2235	2235	2225	2905	1565	2235	2234.55	1.76	0	118	2261	2247	2226	2212	2191	2255	2220	83	670	500	1560	5	1	16622320	372	24.03	0.49	12	0.01	93.00	4575.00	2845	20230616	-21.44	2120	20231024	5.42	2740	-18.43	20240123	2195	1.82	20240416	2845	-21.44	20230616	2120	5.42	20231024	1.97	N	075130	500	83 억		292877	N	N	0	N	00	N
66	20240418	160609	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2235	30	2	1.36	38356835	17250	76.84	2205	2240	2205	2865	1545	2205	2223.58	1.73	0	5836	2251	2227	2216	2192	2181	2222	2187	83	660	500	1540	5	1	16622320	372	24.03	0.49	12	0.10	93.00	4575.00	2845	20230616	-21.44	2120	20231024	5.42	2740	-18.43	20240123	2195	1.82	20240416	2845	-21.44	20230616	2120	5.42	20231024	1.97	N	075130	500	83 억		287071	N	N	0	N	00	N
67	20240418	150607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2235	30	2	1.36	35136195	15809	70.42	2205	2240	2205	2865	1545	2205	2222.54	1.73	0	4828	2251	2227	2216	2192	2181	2222	2187	83	660	500	1540	5	1	16622320	372	24.03	0.49	12	0.10	93.00	4575.00	2845	20230616	-21.44	2120	20231024	5.42	2740	-18.43	20240123	2195	1.82	20240416	2845	-21.44	20230616	2120	5.42	20231024	1.97	N	075130	500	83 억		287071	N	N	0	N	00	N
68	20240418	140612	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2235	30	2	1.36	34260360	15417	68.67	2205	2240	2205	2865	1545	2205	2222.25	1.73	0	4817	2251	2227	2216	2192	2181	2222	2187	83	660	500	1540	5	1	16622320	372	24.03	0.49	12	0.09	93.00	4575.00	2845	20230616	-21.44	2120	20231024	5.42	2740	-18.43	20240123	2195	1.82	20240416	2845	-21.44	20230616	2120	5.42	20231024	1.97	N	075130	500	83 억		287071	N	N	0	N	00	N
69	20240418	130608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2240	35	2	1.59	32094950	14447	64.35	2205	2240	2205	2865	1545	2205	2221.57	1.73	0	4671	2251	2227	2216	2192	2181	2222	2187	83	660	500	1540	5	1	16622320	372	24.09	0.49	12	0.09	93.00	4575.00	2845	20230616	-21.27	2120	20231024	5.66	2740	-18.25	20240123	2195	2.05	20240416	2845	-21.27	20230616	2120	5.66	20231024	1.97	N	075130	500	83 억		287071	N	N	0	N	00	N
70	20240418	120607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2240	35	2	1.59	30654245	13801	61.47	2205	2240	2205	2865	1545	2205	2221.16	1.73	0	4629	2251	2227	2216	2192	2181	2222	2187	83	660	500	1540	5	1	16622320	372	24.09	0.49	12	0.08	93.00	4575.00	2845	20230616	-21.27	2120	20231024	5.66	2740	-18.25	20240123	2195	2.05	20240416	2845	-21.27	20230616	2120	5.66	20231024	1.97	N	075130	500	83 억		287071	N	N	0	N	00	N
71	20240418	110608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2235	30	2	1.36	23428485	10568	47.07	2205	2235	2205	2865	1545	2205	2216.93	1.73	0	3517	2251	2227	2216	2192	2181	2222	2187	83	660	500	1540	5	1	16622320	372	24.03	0.49	12	0.06	93.00	4575.00	2845	20230616	-21.44	2120	20231024	5.42	2740	-18.43	20240123	2195	1.82	20240416	2845	-21.44	20230616	2120	5.42	20231024	1.97	N	075130	500	83 억		287071	N	N	0	N	00	N
72	20240418	100609	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2230	25	2	1.13	15050485	6806	30.32	2205	2235	2205	2865	1545	2205	2211.36	1.73	0	1343	2251	2227	2216	2192	2181	2222	2187	83	660	500	1540	5	1	16622320	371	23.98	0.49	12	0.04	93.00	4575.00	2845	20230616	-21.62	2120	20231024	5.19	2740	-18.61	20240123	2195	1.59	20240416	2845	-21.62	20230616	2120	5.19	20231024	1.97	N	075130	500	83 억		287071	N	N	0	N	00	N
73	20240418	090608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2220	15	2	0.68	9581055	4345	19.35	2205	2220	2205	2865	1545	2205	2205.08	1.73	0	2	2251	2227	2216	2192	2181	2222	2187	83	660	500	1540	5	1	16622320	369	23.87	0.49	12	0.03	93.00	4575.00	2845	20230616	-21.97	2120	20231024	4.72	2740	-18.98	20240123	2195	1.14	20240416	2845	-21.97	20230616	2120	4.72	20231024	1.97	N	075130	500	83 억		287071	N	N	0	N	00	N
74	20240417	160603	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2205	0	3	0.00	46788520	21071	29.69	2205	2240	2205	2865	1545	2205	2220.52	1.71	0	3165	2271	2237	2216	2182	2161	2227	2172	83	660	500	1540	5	1	16622320	367	23.71	0.48	12	0.13	93.00	4575.00	2845	20230616	-22.50	2120	20231024	4.01	2740	-19.53	20240123	2195	0.46	20240416	2845	-22.50	20230616	2120	4.01	20231024	1.96	N	075130	500	83 억		284031	N	N	0	N	00	N
75	20240417	150613	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2215	10	2	0.45	43905305	19764	27.85	2205	2240	2205	2865	1545	2205	2221.48	1.71	0	3195	2271	2237	2216	2182	2161	2227	2172	83	660	500	1540	5	1	16622320	368	23.82	0.48	12	0.12	93.00	4575.00	2845	20230616	-22.14	2120	20231024	4.48	2740	-19.16	20240123	2195	0.91	20240416	2845	-22.14	20230616	2120	4.48	20231024	1.96	N	075130	500	83 억		284031	N	N	0	N	00	N
76	20240417	140607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2235	30	2	1.36	31321730	14117	19.89	2205	2240	2205	2865	1545	2205	2218.72	1.71	0	3388	2271	2237	2216	2182	2161	2227	2172	83	660	500	1540	5	1	16622320	372	24.03	0.49	12	0.08	93.00	4575.00	2845	20230616	-21.44	2120	20231024	5.42	2740	-18.43	20240123	2195	1.82	20240416	2845	-21.44	20230616	2120	5.42	20231024	1.96	N	075130	500	83 억		284031	N	N	0	N	00	N
77	20240417	130610	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2235	30	2	1.36	28582250	12889	18.16	2205	2240	2205	2865	1545	2205	2217.57	1.71	0	3388	2271	2237	2216	2182	2161	2227	2172	83	660	500	1540	5	1	16622320	372	24.03	0.49	12	0.08	93.00	4575.00	2845	20230616	-21.44	2120	20231024	5.42	2740	-18.43	20240123	2195	1.82	20240416	2845	-21.44	20230616	2120	5.42	20231024	1.96	N	075130	500	83 억		284031	N	N	0	N	00	N
78	20240417	120611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2230	25	2	1.13	24817150	11202	15.79	2205	2240	2205	2865	1545	2205	2215.42	1.71	0	3388	2271	2237	2216	2182	2161	2227	2172	83	660	500	1540	5	1	16622320	371	23.98	0.49	12	0.07	93.00	4575.00	2845	20230616	-21.62	2120	20231024	5.19	2740	-18.61	20240123	2195	1.59	20240416	2845	-21.62	20230616	2120	5.19	20231024	1.96	N	075130	500	83 억		284031	N	N	0	N	00	N
79	20240417	110611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2235	30	2	1.36	23698885	10701	15.08	2205	2235	2205	2865	1545	2205	2214.64	1.71	0	3688	2271	2237	2216	2182	2161	2227	2172	83	660	500	1540	5	1	16622320	372	24.03	0.49	12	0.06	93.00	4575.00	2845	20230616	-21.44	2120	20231024	5.42	2740	-18.43	20240123	2195	1.82	20240416	2845	-21.44	20230616	2120	5.42	20231024	1.96	N	075130	500	83 억		284031	N	N	0	N	00	N
80	20240417	100607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2225	20	2	0.91	16445915	7434	10.48	2205	2225	2205	2865	1545	2205	2212.26	1.71	0	2400	2271	2237	2216	2182	2161	2227	2172	83	660	500	1540	5	1	16622320	370	23.92	0.49	12	0.04	93.00	4575.00	2845	20230616	-21.79	2120	20231024	4.95	2740	-18.80	20240123	2195	1.37	20240416	2845	-21.79	20230616	2120	4.95	20231024	1.96	N	075130	500	83 억		284031	N	N	0	N	00	N
81	20240417	090605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2205	0	3	0.00	5170725	2345	3.30	2205	2205	2205	2865	1545	2205	2205.00	1.71	0	2	2271	2237	2216	2182	2161	2227	2172	83	660	500	1540	5	1	16622320	367	23.71	0.48	12	0.01	93.00	4575.00	2845	20230616	-22.50	2120	20231024	4.01	2740	-19.53	20240123	2195	0.46	20240416	2845	-22.50	20230616	2120	4.01	20231024	1.96	N	075130	500	83 억		284031	N	N	0	N	00	N
82	20240416	160609	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2205	-65	5	-2.86	156826880	70820	159.39	2250	2250	2195	2950	1590	2270	2214.44	1.76	0	-9908	2326	2297	2261	2232	2196	2280	2215	83	680	500	1580	5	1	16622320	367	23.71	0.48	12	0.43	93.00	4575.00	2845	20230616	-22.50	2120	20231024	4.01	2740	-19.53	20240123	2195	0.46	20240416	2845	-22.50	20230616	2120	4.01	20231024	1.98	N	075130	500	83 억		292504	N	N	0	N	00	N
83	20240416	150606	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2220	-50	5	-2.20	146572910	66191	148.97	2250	2250	2195	2950	1590	2270	2214.39	1.76	0	-8876	2326	2297	2261	2232	2196	2280	2215	83	680	500	1580	5	1	16622320	369	23.87	0.49	12	0.40	93.00	4575.00	2845	20230616	-21.97	2120	20231024	4.72	2740	-18.98	20240123	2195	1.14	20240416	2845	-21.97	20230616	2120	4.72	20231024	1.98	N	075130	500	83 억		292504	N	N	0	N	00	N
84	20240416	140606	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2215	-55	5	-2.42	118985335	53696	120.85	2250	2250	2195	2950	1590	2270	2215.91	1.76	0	-5254	2326	2297	2261	2232	2196	2280	2215	83	680	500	1580	5	1	16622320	368	23.82	0.48	12	0.32	93.00	4575.00	2845	20230616	-22.14	2120	20231024	4.48	2740	-19.16	20240123	2195	0.91	20240416	2845	-22.14	20230616	2120	4.48	20231024	1.98	N	075130	500	83 억		292504	N	N	0	N	00	N
85	20240416	130607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2215	-55	5	-2.42	116854445	52733	118.69	2250	2250	2195	2950	1590	2270	2215.96	1.76	0	-5242	2326	2297	2261	2232	2196	2280	2215	83	680	500	1580	5	1	16622320	368	23.82	0.48	12	0.32	93.00	4575.00	2845	20230616	-22.14	2120	20231024	4.48	2740	-19.16	20240123	2195	0.91	20240416	2845	-22.14	20230616	2120	4.48	20231024	1.98	N	075130	500	83 억		292504	N	N	0	N	00	N
86	20240416	120609	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2210	-60	5	-2.64	91195465	41108	92.52	2250	2250	2195	2950	1590	2270	2218.44	1.76	0	-3760	2326	2297	2261	2232	2196	2280	2215	83	680	500	1580	5	1	16622320	367	23.76	0.48	12	0.25	93.00	4575.00	2845	20230616	-22.32	2120	20231024	4.25	2740	-19.34	20240123	2195	0.68	20240416	2845	-22.32	20230616	2120	4.25	20231024	1.98	N	075130	500	83 억		292504	N	N	0	N	00	N
87	20240416	110606	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2215	-55	5	-2.42	61078530	27451	61.78	2250	2250	2210	2950	1590	2270	2225.00	1.76	0	-1647	2326	2297	2261	2232	2196	2280	2215	83	680	500	1580	5	1	16622320	368	23.82	0.48	12	0.17	93.00	4575.00	2845	20230616	-22.14	2120	20231024	4.48	2740	-19.16	20240123	2210	0.23	20240416	2845	-22.14	20230616	2120	4.48	20231024	1.98	N	075130	500	83 억		292504	N	N	0	N	00	N
88	20240416	100559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2225	-45	5	-1.98	23430990	10477	23.58	2250	2250	2225	2950	1590	2270	2236.42	1.76	0	-1040	2326	2297	2261	2232	2196	2280	2215	83	680	500	1580	5	1	16622320	370	23.92	0.49	12	0.06	93.00	4575.00	2845	20230616	-21.79	2120	20231024	4.95	2740	-18.80	20240123	2225	0.00	20240416	2845	-21.79	20230616	2120	4.95	20231024	1.98	N	075130	500	83 억		292504	N	N	0	N	00	N
89	20240416	090600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2235	-35	5	-1.54	11335090	5052	11.37	2250	2250	2225	2950	1590	2270	2243.68	1.76	0	1255	2326	2297	2261	2232	2196	2280	2215	83	680	500	1580	5	1	16622320	372	24.03	0.49	12	0.03	93.00	4575.00	2845	20230616	-21.44	2120	20231024	5.42	2740	-18.43	20240123	2225	0.45	20240416	2845	-21.44	20230616	2120	5.42	20231024	1.98	N	075130	500	83 억		292504	N	N	0	N	00	N
90	20240415	160558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2270	-20	5	-0.87	99611225	44431	133.70	2290	2290	2225	2975	1605	2290	2241.93	1.80	0	-7450	2310	2300	2280	2270	2250	2305	2275	83	685	500	1600	5	1	16622320	377	24.41	0.50	12	0.27	93.00	4575.00	2845	20230616	-20.21	2120	20231024	7.08	2740	-17.15	20240123	2225	2.02	20240415	2845	-20.21	20230616	2120	7.08	20231024	1.96	N	075130	500	83 억		299961	N	N	0	N	00	N
91	20240415	150602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2245	-45	5	-1.97	80718325	36029	108.41	2290	2290	2225	2975	1605	2290	2240.37	1.80	0	-6384	2310	2300	2280	2270	2250	2305	2275	83	685	500	1600	5	1	16622320	373	24.14	0.49	12	0.22	93.00	4575.00	2845	20230616	-21.09	2120	20231024	5.90	2740	-18.07	20240123	2225	0.90	20240415	2845	-21.09	20230616	2120	5.90	20231024	1.96	N	075130	500	83 억		299961	N	N	0	N	00	N
92	20240415	140557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2235	-55	5	-2.40	74439800	33224	99.97	2290	2290	2225	2975	1605	2290	2240.54	1.80	0	-5937	2310	2300	2280	2270	2250	2305	2275	83	685	500	1600	5	1	16622320	372	24.03	0.49	12	0.20	93.00	4575.00	2845	20230616	-21.44	2120	20231024	5.42	2740	-18.43	20240123	2225	0.45	20240415	2845	-21.44	20230616	2120	5.42	20231024	1.96	N	075130	500	83 억		299961	N	N	0	N	00	N
93	20240415	130551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2240	-50	5	-2.18	68646740	30636	92.19	2290	2290	2225	2975	1605	2290	2240.72	1.80	0	-5936	2310	2300	2280	2270	2250	2305	2275	83	685	500	1600	5	1	16622320	372	24.09	0.49	12	0.18	93.00	4575.00	2845	20230616	-21.27	2120	20231024	5.66	2740	-18.25	20240123	2225	0.67	20240415	2845	-21.27	20230616	2120	5.66	20231024	1.96	N	075130	500	83 억		299961	N	N	0	N	00	N
94	20240415	120600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2230	-60	5	-2.62	49245565	21946	66.04	2290	2290	2225	2975	1605	2290	2243.94	1.80	0	-4619	2310	2300	2280	2270	2250	2305	2275	83	685	500	1600	5	1	16622320	371	23.98	0.49	12	0.13	93.00	4575.00	2845	20230616	-21.62	2120	20231024	5.19	2740	-18.61	20240123	2225	0.22	20240415	2845	-21.62	20230616	2120	5.19	20231024	1.96	N	075130	500	83 억		299961	N	N	0	N	00	N
95	20240415	110600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2235	-55	5	-2.40	37609310	16723	50.32	2290	2290	2225	2975	1605	2290	2248.96	1.80	0	-4616	2310	2300	2280	2270	2250	2305	2275	83	685	500	1600	5	1	16622320	372	24.03	0.49	12	0.10	93.00	4575.00	2845	20230616	-21.44	2120	20231024	5.42	2740	-18.43	20240123	2225	0.45	20240415	2845	-21.44	20230616	2120	5.42	20231024	1.96	N	075130	500	83 억		299961	N	N	0	N	00	N
96	20240415	100557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2240	-50	5	-2.18	22291635	9874	29.71	2290	2290	2225	2975	1605	2290	2257.61	1.80	0	-2110	2310	2300	2280	2270	2250	2305	2275	83	685	500	1600	5	1	16622320	372	24.09	0.49	12	0.06	93.00	4575.00	2845	20230616	-21.27	2120	20231024	5.66	2740	-18.25	20240123	2225	0.67	20240415	2845	-21.27	20230616	2120	5.66	20231024	1.96	N	075130	500	83 억		299961	N	N	0	N	00	N
97	20240415	090602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2250	-40	5	-1.75	16209680	7161	21.55	2290	2290	2225	2975	1605	2290	2263.61	1.80	0	-1743	2310	2300	2280	2270	2250	2305	2275	83	685	500	1600	5	1	16622320	374	24.19	0.49	12	0.04	93.00	4575.00	2845	20230616	-20.91	2120	20231024	6.13	2740	-17.88	20240123	2225	1.12	20240415	2845	-20.91	20230616	2120	6.13	20231024	1.96	N	075130	500	83 억		299961	N	N	0	N	00	N
98	20240412	160557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2290	10	2	0.44	75364875	33187	55.92	2290	2290	2260	2960	1600	2280	2270.92	1.82	0	-2684	2323	2301	2283	2261	2243	2292	2252	83	680	500	1590	5	1	16622320	381	24.62	0.50	12	0.20	93.00	4575.00	2845	20230616	-19.51	2120	20231024	8.02	2740	-16.42	20240123	2260	1.33	20240412	2845	-19.51	20230616	2120	8.02	20231024	1.97	N	075130	500	83 억		302952	N	N	0	N	00	N
99	20240412	150558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2275	-5	5	-0.22	68309230	30099	50.72	2290	2290	2260	2960	1600	2280	2269.49	1.82	0	-2222	2323	2301	2283	2261	2243	2292	2252	83	680	500	1590	5	1	16622320	378	24.46	0.50	12	0.18	93.00	4575.00	2845	20230616	-20.04	2120	20231024	7.31	2740	-16.97	20240123	2260	0.66	20240412	2845	-20.04	20230616	2120	7.31	20231024	1.97	N	075130	500	83 억		302952	N	N	0	N	00	N
100	20240412	140556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2280	0	3	0.00	54511345	24011	40.46	2290	2290	2265	2960	1600	2280	2270.27	1.82	0	-2221	2323	2301	2283	2261	2243	2292	2252	83	680	500	1590	5	1	16622320	379	24.52	0.50	12	0.14	93.00	4575.00	2845	20230616	-19.86	2120	20231024	7.55	2740	-16.79	20240123	2265	0.66	20240412	2845	-19.86	20230616	2120	7.55	20231024	1.97	N	075130	500	83 억		302952	N	N	0	N	00	N
101	20240412	130553	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2265	-15	5	-0.66	46784385	20605	34.72	2290	2290	2265	2960	1600	2280	2270.54	1.82	0	-2256	2323	2301	2283	2261	2243	2292	2252	83	680	500	1590	5	1	16622320	376	24.35	0.50	12	0.12	93.00	4575.00	2845	20230616	-20.39	2120	20231024	6.84	2740	-17.34	20240123	2265	0.00	20240412	2845	-20.39	20230616	2120	6.84	20231024	1.97	N	075130	500	83 억		302952	N	N	0	N	00	N
102	20240412	120556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2280	0	3	0.00	41926050	18465	31.11	2290	2290	2265	2960	1600	2280	2270.57	1.82	0	-2480	2323	2301	2283	2261	2243	2292	2252	83	680	500	1590	5	1	16622320	379	24.52	0.50	12	0.11	93.00	4575.00	2845	20230616	-19.86	2120	20231024	7.55	2740	-16.79	20240123	2265	0.66	20240412	2845	-19.86	20230616	2120	7.55	20231024	1.97	N	075130	500	83 억		302952	N	N	0	N	00	N
103	20240412	110552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2280	0	3	0.00	30046905	13230	22.29	2290	2290	2265	2960	1600	2280	2271.12	1.82	0	-2780	2323	2301	2283	2261	2243	2292	2252	83	680	500	1590	5	1	16622320	379	24.52	0.50	12	0.08	93.00	4575.00	2845	20230616	-19.86	2120	20231024	7.55	2740	-16.79	20240123	2265	0.66	20240412	2845	-19.86	20230616	2120	7.55	20231024	1.97	N	075130	500	83 억		302952	N	N	0	N	00	N
104	20240412	100554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2270	-10	5	-0.44	16416100	7217	12.16	2290	2290	2270	2960	1600	2280	2274.64	1.82	0	-2888	2323	2301	2283	2261	2243	2292	2252	83	680	500	1590	5	1	16622320	377	24.41	0.50	12	0.04	93.00	4575.00	2845	20230616	-20.21	2120	20231024	7.08	2740	-17.15	20240123	2265	0.22	20240409	2845	-20.21	20230616	2120	7.08	20231024	1.97	N	075130	500	83 억		302952	N	N	0	N	00	N
105	20240412	090554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2290	10	2	0.44	3833650	1678	2.83	2290	2290	2275	2960	1600	2280	2284.65	1.82	0	-276	2323	2301	2283	2261	2243	2292	2252	83	680	500	1590	5	1	16622320	381	24.62	0.50	12	0.01	93.00	4575.00	2845	20230616	-19.51	2120	20231024	8.02	2740	-16.42	20240123	2265	1.10	20240409	2845	-19.51	20230616	2120	8.02	20231024	1.97	N	075130	500	83 억		302952	N	N	0	N	00	N
106	20240411	160549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2280	-35	5	-1.51	135016820	59349	133.83	2285	2305	2265	3005	1625	2315	2274.96	1.85	0	-4081	2355	2335	2300	2280	2245	2345	2290	83	690	500	1620	5	1	16622320	379	24.52	0.50	12	0.36	93.00	4575.00	2845	20230616	-19.86	2120	20231024	7.55	2740	-16.79	20240123	2265	0.66	20240411	2845	-19.86	20230616	2120	7.55	20231024	1.92	N	075130	500	83 억		307033	N	N	0	N	00	N
107	20240411	150557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2280	-35	5	-1.51	126932650	55796	125.82	2285	2305	2265	3005	1625	2315	2274.94	1.85	0	-2697	2355	2335	2300	2280	2245	2345	2290	83	690	500	1620	5	1	16622320	379	24.52	0.50	12	0.34	93.00	4575.00	2845	20230616	-19.86	2120	20231024	7.55	2740	-16.79	20240123	2265	0.66	20240411	2845	-19.86	20230616	2120	7.55	20231024	1.92	N	075130	500	83 억		307033	N	N	0	N	00	N
108	20240411	140553	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2280	-35	5	-1.51	99215500	43590	98.30	2285	2305	2265	3005	1625	2315	2276.10	1.85	0	-2424	2355	2335	2300	2280	2245	2345	2290	83	690	500	1620	5	1	16622320	379	24.52	0.50	12	0.26	93.00	4575.00	2845	20230616	-19.86	2120	20231024	7.55	2740	-16.79	20240123	2265	0.66	20240411	2845	-19.86	20230616	2120	7.55	20231024	1.92	N	075130	500	83 억		307033	N	N	0	N	00	N
109	20240411	130546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2270	-45	5	-1.94	92004450	40422	91.15	2285	2305	2265	3005	1625	2315	2276.10	1.85	0	-1993	2355	2335	2300	2280	2245	2345	2290	83	690	500	1620	5	1	16622320	377	24.41	0.50	12	0.24	93.00	4575.00	2845	20230616	-20.21	2120	20231024	7.08	2740	-17.15	20240123	2265	0.22	20240411	2845	-20.21	20230616	2120	7.08	20231024	1.92	N	075130	500	83 억		307033	N	N	0	N	00	N
110	20240411	120554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2280	-35	5	-1.51	62174215	27304	61.57	2285	2305	2265	3005	1625	2315	2277.11	1.85	0	-1529	2355	2335	2300	2280	2245	2345	2290	83	690	500	1620	5	1	16622320	379	24.52	0.50	12	0.16	93.00	4575.00	2845	20230616	-19.86	2120	20231024	7.55	2740	-16.79	20240123	2265	0.66	20240411	2845	-19.86	20230616	2120	7.55	20231024	1.92	N	075130	500	83 억		307033	N	N	0	N	00	N
111	20240411	110549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2290	-25	5	-1.08	54026525	23728	53.51	2285	2305	2265	3005	1625	2315	2276.91	1.85	0	-388	2355	2335	2300	2280	2245	2345	2290	83	690	500	1620	5	1	16622320	381	24.62	0.50	12	0.14	93.00	4575.00	2845	20230616	-19.51	2120	20231024	8.02	2740	-16.42	20240123	2265	1.10	20240411	2845	-19.51	20230616	2120	8.02	20231024	1.92	N	075130	500	83 억		307033	N	N	0	N	00	N
112	20240411	100555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2290	-25	5	-1.08	46532380	20429	46.07	2285	2305	2265	3005	1625	2315	2277.76	1.85	0	-551	2355	2335	2300	2280	2245	2345	2290	83	690	500	1620	5	1	16622320	381	24.62	0.50	12	0.12	93.00	4575.00	2845	20230616	-19.51	2120	20231024	8.02	2740	-16.42	20240123	2265	1.10	20240411	2845	-19.51	20230616	2120	8.02	20231024	1.92	N	075130	500	83 억		307033	N	N	0	N	00	N
113	20240411	090551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2280	-35	5	-1.51	19797775	8666	19.54	2285	2305	2280	3005	1625	2315	2284.52	1.85	0	-127	2355	2335	2300	2280	2245	2345	2290	83	690	500	1620	5	1	16622320	379	24.52	0.50	12	0.05	93.00	4575.00	2845	20230616	-19.86	2120	20231024	7.55	2740	-16.79	20240123	2265	0.66	20240409	2845	-19.86	20230616	2120	7.55	20231024	1.92	N	075130	500	83 억		307033	N	N	0	N	00	N
114	20240409	160543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2315	25	2	1.09	100929190	44046	64.46	2265	2320	2265	2975	1605	2290	2291.43	1.84	0	-112	2356	2322	2301	2267	2246	2312	2257	83	685	500	1600	5	1	16622320	385	24.89	0.51	12	0.26	93.00	4575.00	2845	20230616	-18.63	2120	20231024	9.20	2740	-15.51	20240123	2265	2.21	20240409	2845	-18.63	20230616	2120	9.20	20231024	1.91	N	075130	500	83 억		306159	N	N	0	N	00	N
115	20240409	150546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2315	25	2	1.09	87384820	38194	55.90	2265	2315	2265	2975	1605	2290	2287.92	1.84	0	1002	2356	2322	2301	2267	2246	2312	2257	83	685	500	1600	5	1	16622320	385	24.89	0.51	12	0.23	93.00	4575.00	2845	20230616	-18.63	2120	20231024	9.20	2740	-15.51	20240123	2265	2.21	20240409	2845	-18.63	20230616	2120	9.20	20231024	1.91	N	075130	500	83 억		306159	N	N	0	N	00	N
116	20240409	140550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2300	10	2	0.44	76639875	33530	49.07	2265	2305	2265	2975	1605	2290	2285.71	1.84	0	1042	2356	2322	2301	2267	2246	2312	2257	83	685	500	1600	5	1	16622320	382	24.73	0.50	12	0.20	93.00	4575.00	2845	20230616	-19.16	2120	20231024	8.49	2740	-16.06	20240123	2265	1.55	20240409	2845	-19.16	20230616	2120	8.49	20231024	1.91	N	075130	500	83 억		306159	N	N	0	N	00	N
117	20240409	130544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2305	15	2	0.66	73635245	32220	47.15	2265	2305	2265	2975	1605	2290	2285.39	1.84	0	1167	2356	2322	2301	2267	2246	2312	2257	83	685	500	1600	5	1	16622320	383	24.78	0.50	12	0.19	93.00	4575.00	2845	20230616	-18.98	2120	20231024	8.73	2740	-15.88	20240123	2265	1.77	20240409	2845	-18.98	20230616	2120	8.73	20231024	1.91	N	075130	500	83 억		306159	N	N	0	N	00	N
118	20240409	120547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2290	0	3	0.00	69187200	30280	44.32	2265	2305	2265	2975	1605	2290	2284.91	1.84	0	1201	2356	2322	2301	2267	2246	2312	2257	83	685	500	1600	5	1	16622320	381	24.62	0.50	12	0.18	93.00	4575.00	2845	20230616	-19.51	2120	20231024	8.02	2740	-16.42	20240123	2265	1.10	20240409	2845	-19.51	20230616	2120	8.02	20231024	1.91	N	075130	500	83 억		306159	N	N	0	N	00	N
119	20240409	110545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2285	-5	5	-0.22	65210030	28544	41.77	2265	2305	2265	2975	1605	2290	2284.54	1.84	0	1511	2356	2322	2301	2267	2246	2312	2257	83	685	500	1600	5	1	16622320	380	24.57	0.50	12	0.17	93.00	4575.00	2845	20230616	-19.68	2120	20231024	7.78	2740	-16.61	20240123	2265	0.88	20240409	2845	-19.68	20230616	2120	7.78	20231024	1.91	N	075130	500	83 억		306159	N	N	0	N	00	N
120	20240409	100543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2295	5	2	0.22	44724860	19562	28.63	2265	2305	2265	2975	1605	2290	2286.31	1.84	0	3120	2356	2322	2301	2267	2246	2312	2257	83	685	500	1600	5	1	16622320	381	24.68	0.50	12	0.12	93.00	4575.00	2845	20230616	-19.33	2120	20231024	8.25	2740	-16.24	20240123	2265	1.32	20240409	2845	-19.33	20230616	2120	8.25	20231024	1.91	N	075130	500	83 억		306159	N	N	0	N	00	N
121	20240409	090551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2280	-10	5	-0.44	16732625	7369	10.78	2265	2280	2265	2975	1605	2290	2270.68	1.84	0	2922	2356	2322	2301	2267	2246	2312	2257	83	685	500	1600	5	1	16622320	379	24.52	0.50	12	0.04	93.00	4575.00	2845	20230616	-19.86	2120	20231024	7.55	2740	-16.79	20240123	2265	0.66	20240409	2845	-19.86	20230616	2120	7.55	20231024	1.91	N	075130	500	83 억		306159	N	N	0	N	00	N
122	20240408	160539	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2290	-40	5	-1.72	157226490	68327	135.89	2305	2335	2280	3025	1635	2330	2301.09	1.89	0	-8841	2353	2341	2318	2306	2283	2347	2312	83	695	500	1630	5	1	16622320	381	24.62	0.50	12	0.41	93.00	4575.00	2845	20230616	-19.51	2120	20231024	8.02	2740	-16.42	20240123	2280	0.44	20240408	2845	-19.51	20230616	2120	8.02	20231024	1.91	N	075130	500	83 억		314773	N	N	0	N	00	N
123	20240408	150545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2300	-30	5	-1.29	142164875	61758	122.82	2305	2335	2280	3025	1635	2330	2301.97	1.89	0	-8667	2353	2341	2318	2306	2283	2347	2312	83	695	500	1630	5	1	16622320	382	24.73	0.50	12	0.37	93.00	4575.00	2845	20230616	-19.16	2120	20231024	8.49	2740	-16.06	20240123	2280	0.88	20240408	2845	-19.16	20230616	2120	8.49	20231024	1.91	N	075130	500	83 억		314773	N	N	0	N	00	N
124	20240408	140546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2285	-45	5	-1.93	127087580	55180	109.74	2305	2335	2280	3025	1635	2330	2303.15	1.89	0	-8492	2353	2341	2318	2306	2283	2347	2312	83	695	500	1630	5	1	16622320	380	24.57	0.50	12	0.33	93.00	4575.00	2845	20230616	-19.68	2120	20231024	7.78	2740	-16.61	20240123	2280	0.22	20240408	2845	-19.68	20230616	2120	7.78	20231024	1.91	N	075130	500	83 억		314773	N	N	0	N	00	N
125	20240408	130543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2300	-30	5	-1.29	100183380	43444	86.40	2305	2335	2290	3025	1635	2330	2306.03	1.89	0	-8460	2353	2341	2318	2306	2283	2347	2312	83	695	500	1630	5	1	16622320	382	24.73	0.50	12	0.26	93.00	4575.00	2845	20230616	-19.16	2120	20231024	8.49	2740	-16.06	20240123	2285	0.66	20240112	2845	-19.16	20230616	2120	8.49	20231024	1.91	N	075130	500	83 억		314773	N	N	0	N	00	N
126	20240408	120545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2310	-20	5	-0.86	95308300	41329	82.19	2305	2335	2290	3025	1635	2330	2306.09	1.89	0	-8460	2353	2341	2318	2306	2283	2347	2312	83	695	500	1630	5	1	16622320	384	24.84	0.50	12	0.25	93.00	4575.00	2845	20230616	-18.80	2120	20231024	8.96	2740	-15.69	20240123	2285	1.09	20240112	2845	-18.80	20230616	2120	8.96	20231024	1.91	N	075130	500	83 억		314773	N	N	0	N	00	N
127	20240408	110547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2305	-25	5	-1.07	43302570	18728	37.25	2305	2335	2300	3025	1635	2330	2312.18	1.89	0	-5395	2353	2341	2318	2306	2283	2347	2312	83	695	500	1630	5	1	16622320	383	24.78	0.50	12	0.11	93.00	4575.00	2845	20230616	-18.98	2120	20231024	8.73	2740	-15.88	20240123	2285	0.88	20240112	2845	-18.98	20230616	2120	8.73	20231024	1.91	N	075130	500	83 억		314773	N	N	0	N	00	N
128	20240408	100540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2320	-10	5	-0.43	26114160	11308	22.49	2305	2320	2300	3025	1635	2330	2309.35	1.89	0	-1884	2353	2341	2318	2306	2283	2347	2312	83	695	500	1630	5	1	16622320	386	24.95	0.51	12	0.07	93.00	4575.00	2845	20230616	-18.45	2120	20231024	9.43	2740	-15.33	20240123	2285	1.53	20240112	2845	-18.45	20230616	2120	9.43	20231024	1.91	N	075130	500	83 억		314773	N	N	0	N	00	N
129	20240408	090545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2315	-15	5	-0.64	2005875	869	1.73	2305	2320	2305	3025	1635	2330	2308.26	1.89	0	1	2353	2341	2318	2306	2283	2347	2312	83	695	500	1630	5	1	16622320	385	24.89	0.51	12	0.01	93.00	4575.00	2845	20230616	-18.63	2120	20231024	9.20	2740	-15.51	20240123	2285	1.31	20240112	2845	-18.63	20230616	2120	9.20	20231024	1.91	N	075130	500	83 억		314773	N	N	0	N	00	N
130	20240405	160546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2330	5	2	0.22	116303360	50281	89.62	2315	2330	2295	3020	1630	2325	2312.90	1.95	0	-8792	2371	2347	2331	2307	2291	2340	2300	83	695	500	1620	5	1	16622320	387	25.05	0.51	12	0.30	93.00	4575.00	2845	20230616	-18.10	2120	20231024	9.91	2740	-14.96	20240123	2285	1.97	20240112	2845	-18.10	20230616	2120	9.91	20231024	1.84	N	075130	500	83 억		323566	N	N	0	N	00	N
131	20240405	150542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2305	-20	5	-0.86	112451835	48627	86.67	2315	2330	2295	3020	1630	2325	2312.54	1.95	0	-8537	2371	2347	2331	2307	2291	2340	2300	83	695	500	1620	5	1	16622320	383	24.78	0.50	12	0.29	93.00	4575.00	2845	20230616	-18.98	2120	20231024	8.73	2740	-15.88	20240123	2285	0.88	20240112	2845	-18.98	20230616	2120	8.73	20231024	1.84	N	075130	500	83 억		323566	N	N	0	N	00	N
132	20240405	140542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2300	-25	5	-1.08	108184735	46781	83.38	2315	2330	2295	3020	1630	2325	2312.58	1.95	0	-8165	2371	2347	2331	2307	2291	2340	2300	83	695	500	1620	5	1	16622320	382	24.73	0.50	12	0.28	93.00	4575.00	2845	20230616	-19.16	2120	20231024	8.49	2740	-16.06	20240123	2285	0.66	20240112	2845	-19.16	20230616	2120	8.49	20231024	1.84	N	075130	500	83 억		323566	N	N	0	N	00	N
133	20240405	130541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2305	-20	5	-0.86	94948115	41030	73.13	2315	2330	2295	3020	1630	2325	2314.11	1.95	0	-8310	2371	2347	2331	2307	2291	2340	2300	83	695	500	1620	5	1	16622320	383	24.78	0.50	12	0.25	93.00	4575.00	2845	20230616	-18.98	2120	20231024	8.73	2740	-15.88	20240123	2285	0.88	20240112	2845	-18.98	20230616	2120	8.73	20231024	1.84	N	075130	500	83 억		323566	N	N	0	N	00	N
134	20240405	120541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2320	-5	5	-0.22	74075255	31987	57.01	2315	2330	2295	3020	1630	2325	2315.79	1.95	0	-8036	2371	2347	2331	2307	2291	2340	2300	83	695	500	1620	5	1	16622320	386	24.95	0.51	12	0.19	93.00	4575.00	2845	20230616	-18.45	2120	20231024	9.43	2740	-15.33	20240123	2285	1.53	20240112	2845	-18.45	20230616	2120	9.43	20231024	1.84	N	075130	500	83 억		323566	N	N	0	N	00	N
135	20240405	110546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2300	-25	5	-1.08	63629875	27472	48.96	2315	2330	2295	3020	1630	2325	2316.17	1.95	0	-8074	2371	2347	2331	2307	2291	2340	2300	83	695	500	1620	5	1	16622320	382	24.73	0.50	12	0.17	93.00	4575.00	2845	20230616	-19.16	2120	20231024	8.49	2740	-16.06	20240123	2285	0.66	20240112	2845	-19.16	20230616	2120	8.49	20231024	1.84	N	075130	500	83 억		323566	N	N	0	N	00	N
136	20240405	100459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2320	-5	5	-0.22	36359790	15646	27.89	2315	2330	2310	3020	1630	2325	2323.90	1.95	0	-7511	2371	2347	2331	2307	2291	2340	2300	83	695	500	1620	5	1	16622320	386	24.95	0.51	12	0.09	93.00	4575.00	2845	20230616	-18.45	2120	20231024	9.43	2740	-15.33	20240123	2285	1.53	20240112	2845	-18.45	20230616	2120	9.43	20231024	1.84	N	075130	500	83 억		323566	N	N	0	N	00	N
137	20240405	090535	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2310	-15	5	-0.65	5062225	2187	3.90	2315	2315	2310	3020	1630	2325	2314.69	1.95	0	-182	2371	2347	2331	2307	2291	2340	2300	83	695	500	1620	5	1	16622320	384	24.84	0.50	12	0.01	93.00	4575.00	2845	20230616	-18.80	2120	20231024	8.96	2740	-15.69	20240123	2285	1.09	20240112	2845	-18.80	20230616	2120	8.96	20231024	1.84	N	075130	500	83 억		323566	N	N	0	N	00	N
138	20240404	160536	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2325	-25	5	-1.06	130518695	56107	84.84	2330	2355	2315	3055	1645	2350	2326.26	1.97	0	-3615	2406	2377	2341	2312	2276	2382	2317	83	705	500	1640	5	1	16622320	386	25.00	0.51	12	0.34	93.00	4575.00	2845	20230616	-18.28	2120	20231024	9.67	2740	-15.15	20240123	2285	1.75	20240112	2845	-18.28	20230616	2120	9.67	20231024	1.83	N	075130	500	83 억		327182	N	N	0	N	00	N
139	20240404	150534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2315	-35	5	-1.49	121489305	52232	78.98	2330	2355	2315	3055	1645	2350	2325.96	1.97	0	-1573	2406	2377	2341	2312	2276	2382	2317	83	705	500	1640	5	1	16622320	385	24.89	0.51	12	0.31	93.00	4575.00	2845	20230616	-18.63	2120	20231024	9.20	2740	-15.51	20240123	2285	1.31	20240112	2845	-18.63	20230616	2120	9.20	20231024	1.83	N	075130	500	83 억		327182	N	N	0	N	00	N
140	20240404	140535	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2330	-20	5	-0.85	89377570	38395	58.06	2330	2355	2315	3055	1645	2350	2327.84	1.97	0	799	2406	2377	2341	2312	2276	2382	2317	83	705	500	1640	5	1	16622320	387	25.05	0.51	12	0.23	93.00	4575.00	2845	20230616	-18.10	2120	20231024	9.91	2740	-14.96	20240123	2285	1.97	20240112	2845	-18.10	20230616	2120	9.91	20231024	1.83	N	075130	500	83 억		327182	N	N	0	N	00	N
141	20240404	130529	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2330	-20	5	-0.85	69236725	29744	44.98	2330	2355	2315	3055	1645	2350	2327.75	1.97	0	1230	2406	2377	2341	2312	2276	2382	2317	83	705	500	1640	5	1	16622320	387	25.05	0.51	12	0.18	93.00	4575.00	2845	20230616	-18.10	2120	20231024	9.91	2740	-14.96	20240123	2285	1.97	20240112	2845	-18.10	20230616	2120	9.91	20231024	1.83	N	075130	500	83 억		327182	N	N	0	N	00	N
142	20240404	120532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2340	-10	5	-0.43	65567045	28170	42.60	2330	2350	2315	3055	1645	2350	2327.55	1.97	0	1179	2406	2377	2341	2312	2276	2382	2317	83	705	500	1640	5	1	16622320	389	25.16	0.51	12	0.17	93.00	4575.00	2845	20230616	-17.75	2120	20231024	10.38	2740	-14.60	20240123	2285	2.41	20240112	2845	-17.75	20230616	2120	10.38	20231024	1.83	N	075130	500	83 억		327182	N	N	0	N	00	N
143	20240404	110534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2320	-30	5	-1.28	45485995	19557	29.57	2330	2345	2315	3055	1645	2350	2325.82	1.97	0	2107	2406	2377	2341	2312	2276	2382	2317	83	705	500	1640	5	1	16622320	386	24.95	0.51	12	0.12	93.00	4575.00	2845	20230616	-18.45	2120	20231024	9.43	2740	-15.33	20240123	2285	1.53	20240112	2845	-18.45	20230616	2120	9.43	20231024	1.83	N	075130	500	83 억		327182	N	N	0	N	00	N
144	20240404	100534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2330	-20	5	-0.85	31522705	13547	20.49	2330	2345	2315	3055	1645	2350	2326.91	1.97	0	3437	2406	2377	2341	2312	2276	2382	2317	83	705	500	1640	5	1	16622320	387	25.05	0.51	12	0.08	93.00	4575.00	2845	20230616	-18.10	2120	20231024	9.91	2740	-14.96	20240123	2285	1.97	20240112	2845	-18.10	20230616	2120	9.91	20231024	1.83	N	075130	500	83 억		327182	N	N	0	N	00	N
145	20240404	090533	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2345	-5	5	-0.21	4894175	2097	3.17	2330	2345	2325	3055	1645	2350	2333.89	1.97	0	149	2406	2377	2341	2312	2276	2382	2317	83	705	500	1640	5	1	16622320	390	25.22	0.51	12	0.01	93.00	4575.00	2845	20230616	-17.57	2120	20231024	10.61	2740	-14.42	20240123	2285	2.63	20240112	2845	-17.57	20230616	2120	10.61	20231024	1.83	N	075130	500	83 억		327182	N	N	0	N	00	N
146	20240403	160534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2350	5	2	0.21	154499050	66130	60.22	2350	2370	2305	3045	1645	2345	2336.29	1.94	0	5460	2451	2397	2356	2302	2261	2377	2282	83	700	500	1640	5	1	16622320	391	25.27	0.51	12	0.40	93.00	4575.00	2845	20230616	-17.40	2120	20231024	10.85	2740	-14.23	20240123	2285	2.84	20240112	2845	-17.40	20230616	2120	10.85	20231024	1.82	N	075130	500	83 억		321723	N	N	0	N	00	N
147	20240403	150531	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2350	5	2	0.21	152888650	65443	59.59	2350	2370	2305	3045	1645	2345	2336.21	1.94	0	5684	2451	2397	2356	2302	2261	2377	2282	83	700	500	1640	5	1	16622320	391	25.27	0.51	12	0.39	93.00	4575.00	2845	20230616	-17.40	2120	20231024	10.85	2740	-14.23	20240123	2285	2.84	20240112	2845	-17.40	20230616	2120	10.85	20231024	1.82	N	075130	500	83 억		321723	N	N	0	N	00	N
148	20240403	140527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2335	-10	5	-0.43	145424760	62253	56.68	2350	2370	2305	3045	1645	2345	2336.03	1.94	0	6412	2451	2397	2356	2302	2261	2377	2282	83	700	500	1640	5	1	16622320	388	25.11	0.51	12	0.37	93.00	4575.00	2845	20230616	-17.93	2120	20231024	10.14	2740	-14.78	20240123	2285	2.19	20240112	2845	-17.93	20230616	2120	10.14	20231024	1.82	N	075130	500	83 억		321723	N	N	0	N	00	N
149	20240403	130528	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2355	10	2	0.43	97792085	41804	38.06	2350	2370	2305	3045	1645	2345	2339.30	1.94	0	482	2451	2397	2356	2302	2261	2377	2282	83	700	500	1640	5	1	16622320	391	25.32	0.51	12	0.25	93.00	4575.00	2845	20230616	-17.22	2120	20231024	11.08	2740	-14.05	20240123	2285	3.06	20240112	2845	-17.22	20230616	2120	11.08	20231024	1.82	N	075130	500	83 억		321723	N	N	0	N	00	N
150	20240403	120528	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2355	10	2	0.43	96265250	41156	37.47	2350	2370	2305	3045	1645	2345	2339.03	1.94	0	635	2451	2397	2356	2302	2261	2377	2282	83	700	500	1640	5	1	16622320	391	25.32	0.51	12	0.25	93.00	4575.00	2845	20230616	-17.22	2120	20231024	11.08	2740	-14.05	20240123	2285	3.06	20240112	2845	-17.22	20230616	2120	11.08	20231024	1.82	N	075130	500	83 억		321723	N	N	0	N	00	N
151	20240403	110528	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2335	-10	5	-0.43	87161210	37276	33.94	2350	2370	2305	3045	1645	2345	2338.27	1.94	0	-444	2451	2397	2356	2302	2261	2377	2282	83	700	500	1640	5	1	16622320	388	25.11	0.51	12	0.22	93.00	4575.00	2845	20230616	-17.93	2120	20231024	10.14	2740	-14.78	20240123	2285	2.19	20240112	2845	-17.93	20230616	2120	10.14	20231024	1.82	N	075130	500	83 억		321723	N	N	0	N	00	N
152	20240403	100530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2340	-5	5	-0.21	50005960	21475	19.55	2350	2370	2305	3045	1645	2345	2328.56	1.94	0	-1461	2451	2397	2356	2302	2261	2377	2282	83	700	500	1640	5	1	16622320	389	25.16	0.51	12	0.13	93.00	4575.00	2845	20230616	-17.75	2120	20231024	10.38	2740	-14.60	20240123	2285	2.41	20240112	2845	-17.75	20230616	2120	10.38	20231024	1.82	N	075130	500	83 억		321723	N	N	0	N	00	N
153	20240403	090530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2305	-40	5	-1.71	24185100	10448	9.51	2350	2350	2305	3045	1645	2345	2314.80	1.94	0	-398	2451	2397	2356	2302	2261	2377	2282	83	700	500	1640	5	1	16622320	383	24.78	0.50	12	0.06	93.00	4575.00	2845	20230616	-18.98	2120	20231024	8.73	2740	-15.88	20240123	2285	0.88	20240112	2845	-18.98	20230616	2120	8.73	20231024	1.82	N	075130	500	83 억		321723	N	N	0	N	00	N
154	20240402	160519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2345	-55	5	-2.29	256350025	109327	177.80	2400	2410	2315	3120	1680	2400	2344.80	2.01	0	-15117	2453	2426	2388	2361	2323	2440	2375	83	720	500	1680	5	1	16622320	390	25.22	0.51	12	0.66	93.00	4575.00	2845	20230616	-17.57	2120	20231024	10.61	2740	-14.42	20240123	2285	2.63	20240112	2845	-17.57	20230616	2120	10.61	20231024	1.87	N	075130	500	83 억		334227	N	N	0	N	00	N
155	20240402	150527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2335	-65	5	-2.71	248818110	106106	172.56	2400	2410	2315	3120	1680	2400	2345.00	2.01	0	-14542	2453	2426	2388	2361	2323	2440	2375	83	720	500	1680	5	1	16622320	388	25.11	0.51	12	0.64	93.00	4575.00	2845	20230616	-17.93	2120	20231024	10.14	2740	-14.78	20240123	2285	2.19	20240112	2845	-17.93	20230616	2120	10.14	20231024	1.87	N	075130	500	83 억		334227	N	N	0	N	00	N
156	20240402	140529	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2325	-75	5	-3.12	225200810	95985	156.10	2400	2410	2320	3120	1680	2400	2346.21	2.01	0	-10763	2453	2426	2388	2361	2323	2440	2375	83	720	500	1680	5	1	16622320	386	25.00	0.51	12	0.58	93.00	4575.00	2845	20230616	-18.28	2120	20231024	9.67	2740	-15.15	20240123	2285	1.75	20240112	2845	-18.28	20230616	2120	9.67	20231024	1.87	N	075130	500	83 억		334227	N	N	0	N	00	N
157	20240402	130521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2350	-50	5	-2.08	202952200	86475	140.64	2400	2410	2320	3120	1680	2400	2346.95	2.01	0	-4015	2453	2426	2388	2361	2323	2440	2375	83	720	500	1680	5	1	16622320	391	25.27	0.51	12	0.52	93.00	4575.00	2845	20230616	-17.40	2120	20231024	10.85	2740	-14.23	20240123	2285	2.84	20240112	2845	-17.40	20230616	2120	10.85	20231024	1.87	N	075130	500	83 억		334227	N	N	0	N	00	N
158	20240402	120520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2335	-65	5	-2.71	167821225	71382	116.09	2400	2410	2320	3120	1680	2400	2351.03	2.01	0	-3329	2453	2426	2388	2361	2323	2440	2375	83	720	500	1680	5	1	16622320	388	25.11	0.51	12	0.43	93.00	4575.00	2845	20230616	-17.93	2120	20231024	10.14	2740	-14.78	20240123	2285	2.19	20240112	2845	-17.93	20230616	2120	10.14	20231024	1.87	N	075130	500	83 억		334227	N	N	0	N	00	N
159	20240402	110522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2340	-60	5	-2.50	152602385	64873	105.51	2400	2410	2320	3120	1680	2400	2352.32	2.01	0	-1172	2453	2426	2388	2361	2323	2440	2375	83	720	500	1680	5	1	16622320	389	25.16	0.51	12	0.39	93.00	4575.00	2845	20230616	-17.75	2120	20231024	10.38	2740	-14.60	20240123	2285	2.41	20240112	2845	-17.75	20230616	2120	10.38	20231024	1.87	N	075130	500	83 억		334227	N	N	0	N	00	N
160	20240402	100522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2370	-30	5	-1.25	47214340	19812	32.22	2400	2410	2360	3120	1680	2400	2383.12	2.01	0	-3162	2453	2426	2388	2361	2323	2440	2375	83	720	500	1680	5	1	16622320	394	25.48	0.52	12	0.12	93.00	4575.00	2845	20230616	-16.70	2120	20231024	11.79	2740	-13.50	20240123	2285	3.72	20240112	2845	-16.70	20230616	2120	11.79	20231024	1.87	N	075130	500	83 억		334227	N	N	0	N	00	N
161	20240402	090523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2390	-10	5	-0.42	17629515	7364	11.98	2400	2410	2380	3120	1680	2400	2394.01	2.01	0	-842	2453	2426	2388	2361	2323	2440	2375	83	720	500	1680	5	1	16622320	397	25.70	0.52	12	0.04	93.00	4575.00	2845	20230616	-15.99	2120	20231024	12.74	2740	-12.77	20240123	2285	4.60	20240112	2845	-15.99	20230616	2120	12.74	20231024	1.87	N	075130	500	83 억		334227	N	N	0	N	00	N
162	20240401	160520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2400	45	2	1.91	145900065	61488	134.22	2355	2415	2350	3060	1650	2355	2372.92	1.93	0	10489	2405	2380	2365	2340	2325	2392	2352	83	705	500	1640	5	1	16622320	399	25.81	0.52	12	0.37	93.00	4575.00	2845	20230616	-15.64	2120	20231024	13.21	2740	-12.41	20240123	2285	5.03	20240112	2845	-15.64	20230616	2120	13.21	20231024	1.86	N	075130	500	83 억		319983	N	N	0	N	00	N
163	20240401	150522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2400	45	2	1.91	139937595	59004	128.80	2355	2415	2350	3060	1650	2355	2371.76	1.93	0	10554	2405	2380	2365	2340	2325	2392	2352	83	705	500	1640	5	1	16622320	399	25.81	0.52	12	0.35	93.00	4575.00	2845	20230616	-15.64	2120	20231024	13.21	2740	-12.41	20240123	2285	5.03	20240112	2845	-15.64	20230616	2120	13.21	20231024	1.86	N	075130	500	83 억		319983	N	N	0	N	00	N
164	20240401	140519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2380	25	2	1.06	117859400	49736	108.57	2355	2415	2350	3060	1650	2355	2369.80	1.93	0	4858	2405	2380	2365	2340	2325	2392	2352	83	705	500	1640	5	1	16622320	396	25.59	0.52	12	0.30	93.00	4575.00	2845	20230616	-16.34	2120	20231024	12.26	2740	-13.14	20240123	2285	4.16	20240112	2845	-16.34	20230616	2120	12.26	20231024	1.86	N	075130	500	83 억		319983	N	N	0	N	00	N
165	20240401	130519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2370	15	2	0.64	72618925	30583	66.76	2355	2415	2355	3060	1650	2355	2374.71	1.93	0	2439	2405	2380	2365	2340	2325	2392	2352	83	705	500	1640	5	1	16622320	394	25.48	0.52	12	0.18	93.00	4575.00	2845	20230616	-16.70	2120	20231024	11.79	2740	-13.50	20240123	2285	3.72	20240112	2845	-16.70	20230616	2120	11.79	20231024	1.86	N	075130	500	83 억		319983	N	N	0	N	00	N
166	20240401	120522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2370	15	2	0.64	69449070	29244	63.83	2355	2415	2355	3060	1650	2355	2375.05	1.93	0	2435	2405	2380	2365	2340	2325	2392	2352	83	705	500	1640	5	1	16622320	394	25.48	0.52	12	0.18	93.00	4575.00	2845	20230616	-16.70	2120	20231024	11.79	2740	-13.50	20240123	2285	3.72	20240112	2845	-16.70	20230616	2120	11.79	20231024	1.86	N	075130	500	83 억		319983	N	N	0	N	00	N
167	20240401	110520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2370	15	2	0.64	49339720	20765	45.33	2355	2415	2355	3060	1650	2355	2376.45	1.93	0	-484	2405	2380	2365	2340	2325	2392	2352	83	705	500	1640	5	1	16622320	394	25.48	0.52	12	0.12	93.00	4575.00	2845	20230616	-16.70	2120	20231024	11.79	2740	-13.50	20240123	2285	3.72	20240112	2845	-16.70	20230616	2120	11.79	20231024	1.86	N	075130	500	83 억		319983	N	N	0	N	00	N
168	20240401	100517	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2380	25	2	1.06	43512655	18310	39.97	2355	2415	2355	3060	1650	2355	2376.85	1.93	0	-1294	2405	2380	2365	2340	2325	2392	2352	83	705	500	1640	5	1	16622320	396	25.59	0.52	12	0.11	93.00	4575.00	2845	20230616	-16.34	2120	20231024	12.26	2740	-13.14	20240123	2285	4.16	20240112	2845	-16.34	20230616	2120	12.26	20231024	1.86	N	075130	500	83 억		319983	N	N	0	N	00	N
169	20240401	090518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2365	10	2	0.42	2847295	1209	2.64	2355	2365	2355	3060	1650	2355	2355.12	1.93	0	-74	2405	2380	2365	2340	2325	2392	2352	83	705	500	1640	5	1	16622320	393	25.43	0.52	12	0.01	93.00	4575.00	2845	20230616	-16.87	2120	20231024	11.56	2740	-13.69	20240123	2285	3.50	20240112	2845	-16.87	20230616	2120	11.56	20231024	1.86	N	075130	500	83 억		319983	N	N	0	N	00	N