KissMeData/070590/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160638	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1487	8	2	0.54	32773113	22093	87.94	1479	1500	1479	1922	1036	1479	1483.42	0.31	-249	1489	1483	1474	1468	1459	1487	1472	69	443	500	1000	1	1	13879521	206	-3.94	1.21	12	0.16	-377.00	1229.00	2925	20230713	-49.16	1452	20240426	2.41	2515	-40.87	20240131	1452	2.41	20240426	2925	-49.16	20230713	1452	2.41	20240426	0.00	N	070590	500	69 억	42568	N	N	N	N
3	20240430	150648	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1480	1	2	0.07	27191646	18333	72.97	1479	1500	1479	1922	1036	1479	1483.21	0.31	478	1489	1483	1474	1468	1459	1487	1472	69	443	500	1000	1	1	13879521	205	-3.93	1.20	12	0.13	-377.00	1229.00	2925	20230713	-49.40	1452	20240426	1.93	2515	-41.15	20240131	1452	1.93	20240426	2925	-49.40	20230713	1452	1.93	20240426	0.00	N	070590	500	69 억	42568	N	N	N	N
4	20240430	140648	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1485	6	2	0.41	26174347	17646	70.24	1479	1500	1479	1922	1036	1479	1483.30	0.31	478	1489	1483	1474	1468	1459	1487	1472	69	443	500	1000	1	1	13879521	206	-3.94	1.21	12	0.13	-377.00	1229.00	2925	20230713	-49.23	1452	20240426	2.27	2515	-40.95	20240131	1452	2.27	20240426	2925	-49.23	20230713	1452	2.27	20240426	0.00	N	070590	500	69 억	42568	N	N	N	N
5	20240430	130647	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1480	1	2	0.07	25954967	17498	69.65	1479	1500	1479	1922	1036	1479	1483.31	0.31	478	1489	1483	1474	1468	1459	1487	1472	69	443	500	1000	1	1	13879521	205	-3.93	1.20	12	0.13	-377.00	1229.00	2925	20230713	-49.40	1452	20240426	1.93	2515	-41.15	20240131	1452	1.93	20240426	2925	-49.40	20230713	1452	1.93	20240426	0.00	N	070590	500	69 억	42568	N	N	N	N
6	20240430	120648	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1480	1	2	0.07	23884127	16103	64.10	1479	1500	1479	1922	1036	1479	1483.21	0.31	-510	1489	1483	1474	1468	1459	1487	1472	69	443	500	1000	1	1	13879521	205	-3.93	1.20	12	0.12	-377.00	1229.00	2925	20230713	-49.40	1452	20240426	1.93	2515	-41.15	20240131	1452	1.93	20240426	2925	-49.40	20230713	1452	1.93	20240426	0.00	N	070590	500	69 억	42568	N	N	N	N
7	20240430	110646	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1481	2	2	0.14	15133620	10189	40.56	1479	1500	1479	1922	1036	1479	1485.29	0.31	-515	1489	1483	1474	1468	1459	1487	1472	69	443	500	1000	1	1	13879521	206	-3.93	1.21	12	0.07	-377.00	1229.00	2925	20230713	-49.37	1452	20240426	2.00	2515	-41.11	20240131	1452	2.00	20240426	2925	-49.37	20230713	1452	2.00	20240426	0.00	N	070590	500	69 억	42568	N	N	N	N
8	20240430	100645	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1484	5	2	0.34	8488627	5703	22.70	1479	1500	1479	1922	1036	1479	1488.45	0.31	-515	1489	1483	1474	1468	1459	1487	1472	69	443	500	1000	1	1	13879521	206	-3.94	1.21	12	0.04	-377.00	1229.00	2925	20230713	-49.26	1452	20240426	2.20	2515	-40.99	20240131	1452	2.20	20240426	2925	-49.26	20230713	1452	2.20	20240426	0.00	N	070590	500	69 억	42568	N	N	N	N
9	20240430	090655	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1483	4	2	0.27	4141792	2779	11.06	1479	1500	1479	1922	1036	1479	1490.39	0.31	-515	1489	1483	1474	1468	1459	1487	1472	69	443	500	1000	1	1	13879521	206	-3.93	1.21	12	0.02	-377.00	1229.00	2925	20230713	-49.30	1452	20240426	2.13	2515	-41.03	20240131	1452	2.13	20240426	2925	-49.30	20230713	1452	2.13	20240426	0.00	N	070590	500	69 억	42568	N	N	N	N
10	20240429	160635	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1479	5	2	0.34	36959445	25123	92.80	1474	1480	1465	1916	1032	1474	1471.14	0.30	248	1499	1486	1469	1456	1439	1493	1463	69	442	500	1000	1	1	13879521	205	-3.92	1.20	12	0.18	-377.00	1229.00	2925	20230713	-49.44	1452	20240426	1.86	2515	-41.19	20240131	1452	1.86	20240426	2925	-49.44	20230713	1452	1.86	20240426	0.00	N	070590	500	69 억	41982	N	N	N	N
11	20240429	150646	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1479	5	2	0.34	36458340	24782	91.54	1474	1480	1465	1916	1032	1474	1471.16	0.30	582	1499	1486	1469	1456	1439	1493	1463	69	442	500	1000	1	1	13879521	205	-3.92	1.20	12	0.18	-377.00	1229.00	2925	20230713	-49.44	1452	20240426	1.86	2515	-41.19	20240131	1452	1.86	20240426	2925	-49.44	20230713	1452	1.86	20240426	0.00	N	070590	500	69 억	41982	N	N	N	N
12	20240429	140623	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1479	5	2	0.34	33414798	22724	83.94	1474	1480	1465	1916	1032	1474	1470.46	0.30	582	1499	1486	1469	1456	1439	1493	1463	69	442	500	1000	1	1	13879521	205	-3.92	1.20	12	0.16	-377.00	1229.00	2925	20230713	-49.44	1452	20240426	1.86	2515	-41.19	20240131	1452	1.86	20240426	2925	-49.44	20230713	1452	1.86	20240426	0.00	N	070590	500	69 억	41982	N	N	N	N
13	20240429	130646	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1471	-3	5	-0.20	33051133	22477	83.02	1474	1480	1465	1916	1032	1474	1470.44	0.30	348	1499	1486	1469	1456	1439	1493	1463	69	442	500	1000	1	1	13879521	204	-3.90	1.20	12	0.16	-377.00	1229.00	2925	20230713	-49.71	1452	20240426	1.31	2515	-41.51	20240131	1452	1.31	20240426	2925	-49.71	20230713	1452	1.31	20240426	0.00	N	070590	500	69 억	41982	N	N	N	N
14	20240429	120645	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1480	6	2	0.41	32576422	22156	81.84	1474	1480	1465	1916	1032	1474	1470.32	0.30	348	1499	1486	1469	1456	1439	1493	1463	69	442	500	1000	1	1	13879521	205	-3.93	1.20	12	0.16	-377.00	1229.00	2925	20230713	-49.40	1452	20240426	1.93	2515	-41.15	20240131	1452	1.93	20240426	2925	-49.40	20230713	1452	1.93	20240426	0.00	N	070590	500	69 억	41982	N	N	N	N
15	20240429	110626	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1466	-8	5	-0.54	31049190	21117	78.00	1474	1480	1465	1916	1032	1474	1470.34	0.30	348	1499	1486	1469	1456	1439	1493	1463	69	442	500	1000	1	1	13879521	203	-3.89	1.19	12	0.15	-377.00	1229.00	2925	20230713	-49.88	1452	20240426	0.96	2515	-41.71	20240131	1452	0.96	20240426	2925	-49.88	20230713	1452	0.96	20240426	0.00	N	070590	500	69 억	41982	N	N	N	N
16	20240429	100645	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1479	5	2	0.34	30749825	20913	77.25	1474	1480	1465	1916	1032	1474	1470.37	0.30	352	1499	1486	1469	1456	1439	1493	1463	69	442	500	1000	1	1	13879521	205	-3.92	1.20	12	0.15	-377.00	1229.00	2925	20230713	-49.44	1452	20240426	1.86	2515	-41.19	20240131	1452	1.86	20240426	2925	-49.44	20230713	1452	1.86	20240426	0.00	N	070590	500	69 억	41982	N	N	N	N
17	20240429	090645	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1471	-3	5	-0.20	8132689	5518	20.38	1474	1474	1471	1916	1032	1474	1473.85	0.30	-267	1499	1486	1469	1456	1439	1493	1463	69	442	500	1000	1	1	13879521	204	-3.90	1.20	12	0.04	-377.00	1229.00	2925	20230713	-49.71	1452	20240426	1.31	2515	-41.51	20240131	1452	1.31	20240426	2925	-49.71	20230713	1452	1.31	20240426	0.00	N	070590	500	69 억	41982	N	N	N	N
18	20240426	160642	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1474	2	2	0.14	39615421	27073	175.00	1473	1482	1452	1913	1031	1472	1463.28	0.33	-4333	1496	1483	1477	1464	1458	1481	1462	69	441	500	1000	1	1	13879521	205	-3.91	1.20	12	0.20	-377.00	1229.00	2925	20230713	-49.61	1452	20240426	1.52	2515	-41.39	20240131	1452	1.52	20240426	2925	-49.61	20230713	1452	1.52	20240426	0.25	N	070590	500	69 억	45975	N	N	N	N
19	20240426	150644	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1467	-5	5	-0.34	33405530	22821	147.52	1473	1482	1457	1913	1031	1472	1463.81	0.33	-3945	1496	1483	1477	1464	1458	1481	1462	69	441	500	1000	1	1	13879521	204	-3.89	1.19	12	0.16	-377.00	1229.00	2925	20230713	-49.85	1457	20240426	0.69	2515	-41.67	20240131	1457	0.69	20240426	2925	-49.85	20230713	1457	0.69	20240426	0.25	N	070590	500	69 억	45975	N	N	N	N
20	20240426	140641	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1459	-13	5	-0.88	24692829	16850	108.92	1473	1482	1458	1913	1031	1472	1465.45	0.33	-3943	1496	1483	1477	1464	1458	1481	1462	69	441	500	1000	1	1	13879521	203	-3.87	1.19	12	0.12	-377.00	1229.00	2925	20230713	-50.12	1458	20240426	0.07	2515	-41.99	20240131	1458	0.07	20240426	2925	-50.12	20230713	1458	0.07	20240426	0.25	N	070590	500	69 억	45975	N	N	N	N
21	20240426	130641	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1459	-13	5	-0.88	23083184	15749	101.80	1473	1482	1458	1913	1031	1472	1465.69	0.33	-3781	1496	1483	1477	1464	1458	1481	1462	69	441	500	1000	1	1	13879521	203	-3.87	1.19	12	0.11	-377.00	1229.00	2925	20230713	-50.12	1458	20240426	0.07	2515	-41.99	20240131	1458	0.07	20240426	2925	-50.12	20230713	1458	0.07	20240426	0.25	N	070590	500	69 억	45975	N	N	N	N
22	20240426	120641	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1468	-4	5	-0.27	18251654	12450	80.48	1473	1482	1458	1913	1031	1472	1466.00	0.33	-3779	1496	1483	1477	1464	1458	1481	1462	69	441	500	1000	1	1	13879521	204	-3.89	1.19	12	0.09	-377.00	1229.00	2925	20230713	-49.81	1458	20240426	0.69	2515	-41.63	20240131	1458	0.69	20240426	2925	-49.81	20230713	1458	0.69	20240426	0.25	N	070590	500	69 억	45975	N	N	N	N
23	20240426	110641	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1467	-5	5	-0.34	16685499	11383	73.58	1473	1482	1458	1913	1031	1472	1465.83	0.33	-3783	1496	1483	1477	1464	1458	1481	1462	69	441	500	1000	1	1	13879521	204	-3.89	1.19	12	0.08	-377.00	1229.00	2925	20230713	-49.85	1458	20240426	0.62	2515	-41.67	20240131	1458	0.62	20240426	2925	-49.85	20230713	1458	0.62	20240426	0.25	N	070590	500	69 억	45975	N	N	N	N
24	20240426	100640	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1468	-4	5	-0.27	7292981	4951	32.00	1473	1482	1463	1913	1031	1472	1473.03	0.33	-1453	1496	1483	1477	1464	1458	1481	1462	69	441	500	1000	1	1	13879521	204	-3.89	1.19	12	0.04	-377.00	1229.00	2925	20230713	-49.81	1463	20240426	0.34	2515	-41.63	20240131	1463	0.34	20240426	2925	-49.81	20230713	1463	0.34	20240426	0.25	N	070590	500	69 억	45975	N	N	N	N
25	20240426	090644	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1482	10	2	0.68	2811271	1906	12.32	1473	1482	1473	1913	1031	1472	1474.96	0.33	529	1496	1483	1477	1464	1458	1481	1462	69	441	500	1000	1	1	13879521	206	-3.93	1.21	12	0.01	-377.00	1229.00	2925	20230713	-49.33	1471	20240425	0.75	2515	-41.07	20240131	1471	0.75	20240425	2925	-49.33	20230713	1471	0.75	20240425	0.25	N	070590	500	69 억	45975	N	N	N	N
26	20240425	160636	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1472	-11	5	-0.74	22883194	15462	26.84	1483	1490	1471	1927	1039	1483	1480.07	0.36	-4330	1541	1511	1496	1466	1451	1504	1459	69	444	500	1000	1	1	13879521	204	-3.90	1.20	12	0.11	-377.00	1229.00	2925	20230713	-49.68	1471	20240425	0.07	2515	-41.47	20240131	1471	0.07	20240425	2925	-49.68	20230713	1471	0.07	20240425	0.25	N	070590	500	69 억	50305	N	N	N	N
27	20240425	150642	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1475	-8	5	-0.54	21624634	14607	25.36	1483	1490	1471	1927	1039	1483	1480.43	0.36	-4104	1541	1511	1496	1466	1451	1504	1459	69	444	500	1000	1	1	13879521	205	-3.91	1.20	12	0.11	-377.00	1229.00	2925	20230713	-49.57	1471	20240425	0.27	2515	-41.35	20240131	1471	0.27	20240425	2925	-49.57	20230713	1471	0.27	20240425	0.25	N	070590	500	69 억	50305	N	N	N	N
28	20240425	140638	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1475	-8	5	-0.54	20527234	13863	24.07	1483	1490	1471	1927	1039	1483	1480.72	0.36	-4092	1541	1511	1496	1466	1451	1504	1459	69	444	500	1000	1	1	13879521	205	-3.91	1.20	12	0.10	-377.00	1229.00	2925	20230713	-49.57	1471	20240425	0.27	2515	-41.35	20240131	1471	0.27	20240425	2925	-49.57	20230713	1471	0.27	20240425	0.25	N	070590	500	69 억	50305	N	N	N	N
29	20240425	130641	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1472	-11	5	-0.74	19677643	13287	23.07	1483	1490	1471	1927	1039	1483	1480.97	0.36	-4081	1541	1511	1496	1466	1451	1504	1459	69	444	500	1000	1	1	13879521	204	-3.90	1.20	12	0.10	-377.00	1229.00	2925	20230713	-49.68	1471	20240425	0.07	2515	-41.47	20240131	1471	0.07	20240425	2925	-49.68	20230713	1471	0.07	20240425	0.25	N	070590	500	69 억	50305	N	N	N	N
30	20240425	120637	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1479	-4	5	-0.27	14142826	9529	16.54	1483	1490	1479	1927	1039	1483	1484.19	0.36	-3868	1541	1511	1496	1466	1451	1504	1459	69	444	500	1000	1	1	13879521	205	-3.92	1.20	12	0.07	-377.00	1229.00	2925	20230713	-49.44	1479	20240425	0.00	2515	-41.19	20240131	1479	0.00	20240425	2925	-49.44	20230713	1479	0.00	20240425	0.25	N	070590	500	69 억	50305	N	N	N	N
31	20240425	110639	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1484	1	2	0.07	7392106	4977	8.64	1483	1490	1483	1927	1039	1483	1485.25	0.36	-1354	1541	1511	1496	1466	1451	1504	1459	69	444	500	1000	1	1	13879521	206	-3.94	1.21	12	0.04	-377.00	1229.00	2925	20230713	-49.26	1479	20240417	0.34	2515	-40.99	20240131	1479	0.34	20240417	2925	-49.26	20230713	1479	0.34	20240417	0.25	N	070590	500	69 억	50305	N	N	N	N
32	20240425	100638	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1489	6	2	0.40	6734367	4534	7.87	1483	1490	1483	1927	1039	1483	1485.30	0.36	-1343	1541	1511	1496	1466	1451	1504	1459	69	444	500	1000	1	1	13879521	207	-3.95	1.21	12	0.03	-377.00	1229.00	2925	20230713	-49.09	1479	20240417	0.68	2515	-40.80	20240131	1479	0.68	20240417	2925	-49.09	20230713	1479	0.68	20240417	0.25	N	070590	500	69 억	50305	N	N	N	N
33	20240425	090641	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1483	0	3	0.00	4540968	3060	5.31	1483	1490	1483	1927	1039	1483	1483.98	0.36	-585	1541	1511	1496	1466	1451	1504	1459	69	444	500	1000	1	1	13879521	206	-3.93	1.21	12	0.02	-377.00	1229.00	2925	20230713	-49.30	1479	20240417	0.27	2515	-41.03	20240131	1479	0.27	20240417	2925	-49.30	20230713	1479	0.27	20240417	0.25	N	070590	500	69 억	50305	N	N	N	N
34	20240424	160629	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1483	-18	5	-1.20	85833301	57602	187.73	1511	1526	1481	1951	1051	1501	1490.11	0.38	-3118	1557	1528	1509	1480	1461	1519	1471	69	450	500	1020	1	1	13879521	206	-3.93	1.21	12	0.42	-377.00	1229.00	2925	20230713	-49.30	1479	20240417	0.27	2515	-41.03	20240131	1479	0.27	20240417	2925	-49.30	20230713	1479	0.27	20240417	0.25	N	070590	500	69 억	52081	N	N	N	N
35	20240424	150636	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1491	-10	5	-0.67	73714148	49430	161.09	1511	1526	1481	1951	1051	1501	1491.28	0.38	2764	1557	1528	1509	1480	1461	1519	1471	69	450	500	1020	1	1	13879521	207	-3.95	1.21	12	0.36	-377.00	1229.00	2925	20230713	-49.03	1479	20240417	0.81	2515	-40.72	20240131	1479	0.81	20240417	2925	-49.03	20230713	1479	0.81	20240417	0.25	N	070590	500	69 억	52081	N	N	N	N
36	20240424	140635	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1500	-1	5	-0.07	25318748	16852	54.92	1511	1526	1490	1951	1051	1501	1502.42	0.38	-956	1557	1528	1509	1480	1461	1519	1471	69	450	500	1020	1	1	13879521	208	-3.98	1.22	12	0.12	-377.00	1229.00	2925	20230713	-48.72	1479	20240417	1.42	2515	-40.36	20240131	1479	1.42	20240417	2925	-48.72	20230713	1479	1.42	20240417	0.25	N	070590	500	69 억	52081	N	N	N	N
37	20240424	130640	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1502	1	2	0.07	19310745	12847	41.87	1511	1526	1490	1951	1051	1501	1503.13	0.38	-956	1557	1528	1509	1480	1461	1519	1471	69	450	500	1020	1	1	13879521	208	-3.98	1.22	12	0.09	-377.00	1229.00	2925	20230713	-48.65	1479	20240417	1.56	2515	-40.28	20240131	1479	1.56	20240417	2925	-48.65	20230713	1479	1.56	20240417	0.25	N	070590	500	69 억	52081	N	N	N	N
38	20240424	120637	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1498	-3	5	-0.20	17396443	11571	37.71	1511	1526	1490	1951	1051	1501	1503.45	0.38	-956	1557	1528	1509	1480	1461	1519	1471	69	450	500	1020	1	1	13879521	208	-3.97	1.22	12	0.08	-377.00	1229.00	2925	20230713	-48.79	1479	20240417	1.28	2515	-40.44	20240131	1479	1.28	20240417	2925	-48.79	20230713	1479	1.28	20240417	0.25	N	070590	500	69 억	52081	N	N	N	N
39	20240424	110635	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1501	0	3	0.00	13038687	8664	28.24	1511	1526	1490	1951	1051	1501	1504.93	0.38	499	1557	1528	1509	1480	1461	1519	1471	69	450	500	1020	1	1	13879521	208	-3.98	1.22	12	0.06	-377.00	1229.00	2925	20230713	-48.68	1479	20240417	1.49	2515	-40.32	20240131	1479	1.49	20240417	2925	-48.68	20230713	1479	1.49	20240417	0.25	N	070590	500	69 억	52081	N	N	N	N
40	20240424	100634	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1500	-1	5	-0.07	12720673	8452	27.55	1511	1526	1490	1951	1051	1501	1505.05	0.38	499	1557	1528	1509	1480	1461	1519	1471	69	450	500	1020	1	1	13879521	208	-3.98	1.22	12	0.06	-377.00	1229.00	2925	20230713	-48.72	1479	20240417	1.42	2515	-40.36	20240131	1479	1.42	20240417	2925	-48.72	20230713	1479	1.42	20240417	0.25	N	070590	500	69 억	52081	N	N	N	N
41	20240424	090637	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1518	17	2	1.13	6228121	4134	13.47	1511	1526	1501	1951	1051	1501	1506.56	0.38	942	1557	1528	1509	1480	1461	1519	1471	69	450	500	1020	1	1	13879521	211	-4.03	1.24	12	0.03	-377.00	1229.00	2925	20230713	-48.10	1479	20240417	2.64	2515	-39.64	20240131	1479	2.64	20240417	2925	-48.10	20230713	1479	2.64	20240417	0.25	N	070590	500	69 억	52081	N	N	N	N
42	20240423	160613	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1501	-9	5	-0.60	46045326	30684	129.96	1510	1538	1490	1963	1057	1510	1500.63	0.41	-5713	1558	1533	1514	1489	1470	1532	1488	69	453	500	1020	1	1	13879521	208	-3.98	1.22	12	0.22	-377.00	1229.00	2925	20230713	-48.68	1479	20240417	1.49	2515	-40.32	20240131	1479	1.49	20240417	2925	-48.68	20230713	1479	1.49	20240417	0.25	N	070590	500	69 억	56462	N	N	N	N
43	20240423	150633	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1502	-8	5	-0.53	20480987	13586	57.54	1510	1538	1493	1963	1057	1510	1507.51	0.41	-3704	1558	1533	1514	1489	1470	1532	1488	69	453	500	1020	1	1	13879521	208	-3.98	1.22	12	0.10	-377.00	1229.00	2925	20230713	-48.65	1479	20240417	1.56	2515	-40.28	20240131	1479	1.56	20240417	2925	-48.65	20230713	1479	1.56	20240417	0.25	N	070590	500	69 억	56462	N	N	N	N
44	20240423	140634	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1494	-16	5	-1.06	15718792	10405	44.07	1510	1538	1493	1963	1057	1510	1510.70	0.41	-3102	1558	1533	1514	1489	1470	1532	1488	69	453	500	1020	1	1	13879521	207	-3.96	1.22	12	0.07	-377.00	1229.00	2925	20230713	-48.92	1479	20240417	1.01	2515	-40.60	20240131	1479	1.01	20240417	2925	-48.92	20230713	1479	1.01	20240417	0.25	N	070590	500	69 억	56462	N	N	N	N
45	20240423	130632	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1494	-16	5	-1.06	15718792	10405	44.07	1510	1538	1493	1963	1057	1510	1510.70	0.41	-3102	1558	1533	1514	1489	1470	1532	1488	69	453	500	1020	1	1	13879521	207	-3.96	1.22	12	0.07	-377.00	1229.00	2925	20230713	-48.92	1479	20240417	1.01	2515	-40.60	20240131	1479	1.01	20240417	2925	-48.92	20230713	1479	1.01	20240417	0.25	N	070590	500	69 억	56462	N	N	N	N
46	20240423	120632	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1502	-8	5	-0.53	15559845	10299	43.62	1510	1538	1493	1963	1057	1510	1510.81	0.41	-3102	1558	1533	1514	1489	1470	1532	1488	69	453	500	1020	1	1	13879521	208	-3.98	1.22	12	0.07	-377.00	1229.00	2925	20230713	-48.65	1479	20240417	1.56	2515	-40.28	20240131	1479	1.56	20240417	2925	-48.65	20230713	1479	1.56	20240417	0.25	N	070590	500	69 억	56462	N	N	N	N
47	20240423	110633	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1498	-12	5	-0.79	15193602	10055	42.59	1510	1538	1493	1963	1057	1510	1511.05	0.41	-3102	1558	1533	1514	1489	1470	1532	1488	69	453	500	1020	1	1	13879521	208	-3.97	1.22	12	0.07	-377.00	1229.00	2925	20230713	-48.79	1479	20240417	1.28	2515	-40.44	20240131	1479	1.28	20240417	2925	-48.79	20230713	1479	1.28	20240417	0.25	N	070590	500	69 억	56462	N	N	N	N
48	20240423	100632	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1499	-11	5	-0.73	10527424	6941	29.40	1510	1538	1499	1963	1057	1510	1516.70	0.41	-652	1558	1533	1514	1489	1470	1532	1488	69	453	500	1020	1	1	13879521	208	-3.98	1.22	12	0.05	-377.00	1229.00	2925	20230713	-48.75	1479	20240417	1.35	2515	-40.40	20240131	1479	1.35	20240417	2925	-48.75	20230713	1479	1.35	20240417	0.25	N	070590	500	69 억	56462	N	N	N	N
49	20240423	090633	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1536	26	2	1.72	5073485	3338	14.14	1510	1538	1510	1963	1057	1510	1519.92	0.41	-79	1558	1533	1514	1489	1470	1532	1488	69	453	500	1020	1	1	13879521	213	-4.07	1.25	12	0.02	-377.00	1229.00	2925	20230713	-47.49	1479	20240417	3.85	2515	-38.93	20240131	1479	3.85	20240417	2925	-47.49	20230713	1479	3.85	20240417	0.25	N	070590	500	69 억	56462	N	N	N	N
50	20240422	160631	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1510	-16	5	-1.05	35550685	23611	34.29	1510	1539	1495	1983	1069	1526	1505.68	0.43	-3922	1627	1576	1539	1488	1451	1602	1514	69	457	500	1030	1	1	13879521	210	-4.01	1.23	12	0.17	-377.00	1229.00	2925	20230713	-48.38	1479	20240417	2.10	2515	-39.96	20240131	1479	2.10	20240417	2925	-48.38	20230713	1479	2.10	20240417	0.25	N	070590	500	69 억	59966	N	N	N	N
51	20240422	150630	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1508	-18	5	-1.18	34089027	22643	32.88	1510	1539	1495	1983	1069	1526	1505.50	0.43	-3922	1627	1576	1539	1488	1451	1602	1514	69	457	500	1030	1	1	13879521	209	-4.00	1.23	12	0.16	-377.00	1229.00	2925	20230713	-48.44	1479	20240417	1.96	2515	-40.04	20240131	1479	1.96	20240417	2925	-48.44	20230713	1479	1.96	20240417	0.25	N	070590	500	69 억	59966	N	N	N	N
52	20240422	140630	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1498	-28	5	-1.83	25184305	16696	24.25	1510	1539	1498	1983	1069	1526	1508.40	0.43	-2890	1627	1576	1539	1488	1451	1602	1514	69	457	500	1030	1	1	13879521	208	-3.97	1.22	12	0.12	-377.00	1229.00	2925	20230713	-48.79	1479	20240417	1.28	2515	-40.44	20240131	1479	1.28	20240417	2925	-48.79	20230713	1479	1.28	20240417	0.25	N	070590	500	69 억	59966	N	N	N	N
53	20240422	130628	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1509	-17	5	-1.11	20761843	13749	19.97	1510	1539	1500	1983	1069	1526	1510.06	0.43	-2151	1627	1576	1539	1488	1451	1602	1514	69	457	500	1030	1	1	13879521	209	-4.00	1.23	12	0.10	-377.00	1229.00	2925	20230713	-48.41	1479	20240417	2.03	2515	-40.00	20240131	1479	2.03	20240417	2925	-48.41	20230713	1479	2.03	20240417	0.25	N	070590	500	69 억	59966	N	N	N	N
54	20240422	120628	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1510	-16	5	-1.05	12175329	8033	11.67	1510	1539	1500	1983	1069	1526	1515.66	0.43	-1805	1627	1576	1539	1488	1451	1602	1514	69	457	500	1030	1	1	13879521	210	-4.01	1.23	12	0.06	-377.00	1229.00	2925	20230713	-48.38	1479	20240417	2.10	2515	-39.96	20240131	1479	2.10	20240417	2925	-48.38	20230713	1479	2.10	20240417	0.25	N	070590	500	69 억	59966	N	N	N	N
55	20240422	110628	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1510	-16	5	-1.05	11906833	7855	11.41	1510	1539	1500	1983	1069	1526	1515.83	0.43	-1663	1627	1576	1539	1488	1451	1602	1514	69	457	500	1030	1	1	13879521	210	-4.01	1.23	12	0.06	-377.00	1229.00	2925	20230713	-48.38	1479	20240417	2.10	2515	-39.96	20240131	1479	2.10	20240417	2925	-48.38	20230713	1479	2.10	20240417	0.25	N	070590	500	69 억	59966	N	N	N	N
56	20240422	100629	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1505	-21	5	-1.38	10575405	6969	10.12	1510	1539	1505	1983	1069	1526	1517.49	0.43	-1654	1627	1576	1539	1488	1451	1602	1514	69	457	500	1030	1	1	13879521	209	-3.99	1.22	12	0.05	-377.00	1229.00	2925	20230713	-48.55	1479	20240417	1.76	2515	-40.16	20240131	1479	1.76	20240417	2925	-48.55	20230713	1479	1.76	20240417	0.25	N	070590	500	69 억	59966	N	N	N	N
57	20240422	090629	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1526	0	3	0.00	8420636	5548	8.06	1510	1526	1509	1983	1069	1526	1517.78	0.43	-1342	1627	1576	1539	1488	1451	1602	1514	69	457	500	1030	1	1	13879521	212	-4.05	1.24	12	0.04	-377.00	1229.00	2925	20230713	-47.83	1479	20240417	3.18	2515	-39.32	20240131	1479	3.18	20240417	2925	-47.83	20230713	1479	3.18	20240417	0.25	N	070590	500	69 억	59966	N	N	N	N
58	20240419	160601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1526	24	2	1.60	105411927	68863	252.61	1502	1590	1502	1952	1052	1502	1530.78	0.42	2186	1518	1510	1495	1487	1472	1514	1491	69	450	500	1020	1	1	13879521	212	-4.05	1.24	12	0.50	-377.00	1229.00	2925	20230713	-47.83	1479	20240417	3.18	2515	-39.32	20240131	1479	3.18	20240417	2925	-47.83	20230713	1479	3.18	20240417	0.25	N	070590	500	69 억	57932	N	N	N	N
59	20240419	150606	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1538	36	2	2.40	90929248	59373	217.79	1502	1590	1502	1952	1052	1502	1531.52	0.42	2186	1518	1510	1495	1487	1472	1514	1491	69	450	500	1020	1	1	13879521	213	-4.08	1.25	12	0.43	-377.00	1229.00	2925	20230713	-47.42	1479	20240417	3.99	2515	-38.85	20240131	1479	3.99	20240417	2925	-47.42	20230713	1479	3.99	20240417	0.25	N	070590	500	69 억	57932	N	N	N	N
60	20240419	140601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1518	16	2	1.07	85902706	56062	205.65	1502	1590	1502	1952	1052	1502	1532.32	0.42	2896	1518	1510	1495	1487	1472	1514	1491	69	450	500	1020	1	1	13879521	211	-4.03	1.24	12	0.40	-377.00	1229.00	2925	20230713	-48.10	1479	20240417	2.64	2515	-39.64	20240131	1479	2.64	20240417	2925	-48.10	20230713	1479	2.64	20240417	0.25	N	070590	500	69 억	57932	N	N	N	N
61	20240419	130602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1525	23	2	1.53	85345355	55695	204.30	1502	1590	1502	1952	1052	1502	1532.41	0.42	2901	1518	1510	1495	1487	1472	1514	1491	69	450	500	1020	1	1	13879521	212	-4.05	1.24	12	0.40	-377.00	1229.00	2925	20230713	-47.86	1479	20240417	3.11	2515	-39.36	20240131	1479	3.11	20240417	2925	-47.86	20230713	1479	3.11	20240417	0.25	N	070590	500	69 억	57932	N	N	N	N
62	20240419	120559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1528	26	2	1.73	79300444	51713	189.70	1502	1590	1502	1952	1052	1502	1533.51	0.42	2673	1518	1510	1495	1487	1472	1514	1491	69	450	500	1020	1	1	13879521	212	-4.05	1.24	12	0.37	-377.00	1229.00	2925	20230713	-47.76	1479	20240417	3.31	2515	-39.24	20240131	1479	3.31	20240417	2925	-47.76	20230713	1479	3.31	20240417	0.25	N	070590	500	69 억	57932	N	N	N	N
63	20240419	110605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1539	37	2	2.46	48765523	31721	116.36	1502	1590	1502	1952	1052	1502	1537.40	0.42	2413	1518	1510	1495	1487	1472	1514	1491	69	450	500	1020	1	1	13879521	214	-4.08	1.25	12	0.23	-377.00	1229.00	2925	20230713	-47.38	1479	20240417	4.06	2515	-38.81	20240131	1479	4.06	20240417	2925	-47.38	20230713	1479	4.06	20240417	0.25	N	070590	500	69 억	57932	N	N	N	N
64	20240419	100604	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1543	41	2	2.73	29772466	19527	71.63	1502	1550	1502	1952	1052	1502	1524.76	0.42	3010	1518	1510	1495	1487	1472	1514	1491	69	450	500	1020	1	1	13879521	214	-4.09	1.26	12	0.14	-377.00	1229.00	2925	20230713	-47.25	1479	20240417	4.33	2515	-38.65	20240131	1479	4.33	20240417	2925	-47.25	20230713	1479	4.33	20240417	0.25	N	070590	500	69 억	57932	N	N	N	N
65	20240419	090559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1532	30	2	2.00	10105736	6718	24.64	1502	1532	1502	1952	1052	1502	1504.30	0.42	-993	1518	1510	1495	1487	1472	1514	1491	69	450	500	1020	1	1	13879521	213	-4.06	1.25	12	0.05	-377.00	1229.00	2925	20230713	-47.62	1479	20240417	3.58	2515	-39.09	20240131	1479	3.58	20240417	2925	-47.62	20230713	1479	3.58	20240417	0.25	N	070590	500	69 억	57932	N	N	N	N
66	20240418	160600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1502	15	2	1.01	40763630	27260	79.76	1487	1503	1480	1933	1041	1487	1495.36	0.34	10349	1532	1509	1494	1471	1456	1502	1464	69	446	500	1010	1	1	13879521	208	-3.98	1.22	12	0.20	-377.00	1229.00	2925	20230713	-48.65	1479	20240417	1.56	2515	-40.28	20240131	1479	1.56	20240417	2925	-48.65	20230713	1479	1.56	20240417	0.25	N	070590	500	69 억	47874	N	N	N	N
67	20240418	150558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1498	11	2	0.74	32384593	21674	63.41	1487	1500	1480	1933	1041	1487	1494.17	0.34	4845	1532	1509	1494	1471	1456	1502	1464	69	446	500	1010	1	1	13879521	208	-3.97	1.22	12	0.16	-377.00	1229.00	2925	20230713	-48.79	1479	20240417	1.28	2515	-40.44	20240131	1479	1.28	20240417	2925	-48.79	20230713	1479	1.28	20240417	0.25	N	070590	500	69 억	47874	N	N	N	N
68	20240418	140603	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1500	13	2	0.87	27610467	18487	54.09	1487	1500	1480	1933	1041	1487	1493.51	0.34	4519	1532	1509	1494	1471	1456	1502	1464	69	446	500	1010	1	1	13879521	208	-3.98	1.22	12	0.13	-377.00	1229.00	2925	20230713	-48.72	1479	20240417	1.42	2515	-40.36	20240131	1479	1.42	20240417	2925	-48.72	20230713	1479	1.42	20240417	0.25	N	070590	500	69 억	47874	N	N	N	N
69	20240418	130600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1492	5	2	0.34	20474196	13729	40.17	1487	1500	1480	1933	1041	1487	1491.31	0.34	886	1532	1509	1494	1471	1456	1502	1464	69	446	500	1010	1	1	13879521	207	-3.96	1.21	12	0.10	-377.00	1229.00	2925	20230713	-48.99	1479	20240417	0.88	2515	-40.68	20240131	1479	0.88	20240417	2925	-48.99	20230713	1479	0.88	20240417	0.25	N	070590	500	69 억	47874	N	N	N	N
70	20240418	120558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1487	0	3	0.00	18322413	12281	35.93	1487	1500	1480	1933	1041	1487	1491.93	0.34	886	1532	1509	1494	1471	1456	1502	1464	69	446	500	1010	1	1	13879521	206	-3.94	1.21	12	0.09	-377.00	1229.00	2925	20230713	-49.16	1479	20240417	0.54	2515	-40.87	20240131	1479	0.54	20240417	2925	-49.16	20230713	1479	0.54	20240417	0.25	N	070590	500	69 억	47874	N	N	N	N
71	20240418	110559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1494	7	2	0.47	17015706	11406	33.37	1487	1500	1480	1933	1041	1487	1491.82	0.34	1156	1532	1509	1494	1471	1456	1502	1464	69	446	500	1010	1	1	13879521	207	-3.96	1.22	12	0.08	-377.00	1229.00	2925	20230713	-48.92	1479	20240417	1.01	2515	-40.60	20240131	1479	1.01	20240417	2925	-48.92	20230713	1479	1.01	20240417	0.25	N	070590	500	69 억	47874	N	N	N	N
72	20240418	100601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1492	5	2	0.34	9507468	6397	18.72	1487	1492	1480	1933	1041	1487	1486.24	0.34	1262	1532	1509	1494	1471	1456	1502	1464	69	446	500	1010	1	1	13879521	207	-3.96	1.21	12	0.05	-377.00	1229.00	2925	20230713	-48.99	1479	20240417	0.88	2515	-40.68	20240131	1479	0.88	20240417	2925	-48.99	20230713	1479	0.88	20240417	0.25	N	070590	500	69 억	47874	N	N	N	N
73	20240418	090559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1487	0	3	0.00	6330282	4257	12.46	1487	1491	1487	1933	1041	1487	1487.03	0.34	-511	1532	1509	1494	1471	1456	1502	1464	69	446	500	1010	1	1	13879521	206	-3.94	1.21	12	0.03	-377.00	1229.00	2925	20230713	-49.16	1479	20240417	0.54	2515	-40.87	20240131	1479	0.54	20240417	2925	-49.16	20230713	1479	0.54	20240417	0.25	N	070590	500	69 억	47874	N	N	N	N
74	20240417	160554	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1487	-16	5	-1.06	51109232	34179	46.11	1503	1517	1479	1953	1053	1503	1495.34	0.38	-4004	1571	1536	1517	1482	1463	1527	1473	69	450	500	1020	1	1	13879521	206	-3.94	1.21	12	0.25	-377.00	1229.00	2925	20230713	-49.16	1479	20240417	0.54	2515	-40.87	20240131	1479	0.54	20240417	2925	-49.16	20230713	1479	0.54	20240417	0.25	N	070590	500	69 억	52337	N	N	N	N
75	20240417	150604	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1489	-14	5	-0.93	49504583	33099	44.65	1503	1517	1479	1953	1053	1503	1495.65	0.38	-3989	1571	1536	1517	1482	1463	1527	1473	69	450	500	1020	1	1	13879521	207	-3.95	1.21	12	0.24	-377.00	1229.00	2925	20230713	-49.09	1479	20240417	0.68	2515	-40.80	20240131	1479	0.68	20240417	2925	-49.09	20230713	1479	0.68	20240417	0.25	N	070590	500	69 억	52337	N	N	N	N
76	20240417	140558	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1490	-13	5	-0.86	46787044	31268	42.18	1503	1517	1479	1953	1053	1503	1496.32	0.38	-3713	1571	1536	1517	1482	1463	1527	1473	69	450	500	1020	1	1	13879521	207	-3.95	1.21	12	0.23	-377.00	1229.00	2925	20230713	-49.06	1479	20240417	0.74	2515	-40.76	20240131	1479	0.74	20240417	2925	-49.06	20230713	1479	0.74	20240417	0.25	N	070590	500	69 억	52337	N	N	N	N
77	20240417	130601	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1490	-13	5	-0.86	41107342	27430	37.00	1503	1517	1479	1953	1053	1503	1498.63	0.38	-3837	1571	1536	1517	1482	1463	1527	1473	69	450	500	1020	1	1	13879521	207	-3.95	1.21	12	0.20	-377.00	1229.00	2925	20230713	-49.06	1479	20240417	0.74	2515	-40.76	20240131	1479	0.74	20240417	2925	-49.06	20230713	1479	0.74	20240417	0.25	N	070590	500	69 억	52337	N	N	N	N
78	20240417	120602	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1480	-23	5	-1.53	40310899	26892	36.28	1503	1517	1479	1953	1053	1503	1498.99	0.38	-3837	1571	1536	1517	1482	1463	1527	1473	69	450	500	1020	1	1	13879521	205	-3.93	1.20	12	0.19	-377.00	1229.00	2925	20230713	-49.40	1479	20240417	0.07	2515	-41.15	20240131	1479	0.07	20240417	2925	-49.40	20230713	1479	0.07	20240417	0.25	N	070590	500	69 억	52337	N	N	N	N
79	20240417	110603	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1496	-7	5	-0.47	30483939	20292	27.37	1503	1517	1491	1953	1053	1503	1502.26	0.38	-3172	1571	1536	1517	1482	1463	1527	1473	69	450	500	1020	1	1	13879521	208	-3.97	1.22	12	0.15	-377.00	1229.00	2925	20230713	-48.85	1491	20240417	0.34	2515	-40.52	20240131	1491	0.34	20240417	2925	-48.85	20230713	1491	0.34	20240417	0.25	N	070590	500	69 억	52337	N	N	N	N
80	20240417	100559	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1504	1	2	0.07	22300140	14847	20.03	1503	1517	1491	1953	1053	1503	1502.00	0.38	-2787	1571	1536	1517	1482	1463	1527	1473	69	450	500	1020	1	1	13879521	209	-3.99	1.22	12	0.11	-377.00	1229.00	2925	20230713	-48.58	1491	20240417	0.87	2515	-40.20	20240131	1491	0.87	20240417	2925	-48.58	20230713	1491	0.87	20240417	0.25	N	070590	500	69 억	52337	N	N	N	N
81	20240417	090556	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1503	0	3	0.00	11055334	7365	9.94	1503	1503	1498	1953	1053	1503	1501.06	0.38	-3729	1571	1536	1517	1482	1463	1527	1473	69	450	500	1020	1	1	13879521	209	-3.99	1.22	12	0.05	-377.00	1229.00	2925	20230713	-48.62	1498	20240417	0.33	2515	-40.24	20240131	1498	0.33	20240417	2925	-48.62	20230713	1498	0.33	20240417	0.25	N	070590	500	69 억	52337	N	N	N	N
82	20240416	160601	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1503	-50	5	-3.22	106315798	70393	103.61	1552	1552	1498	2015	1088	1553	1510.32	0.38	-975	1656	1604	1577	1525	1498	1591	1512	69	462	500	1050	1	1	13879521	209	-3.99	1.22	12	0.51	-377.00	1229.00	2925	20230713	-48.62	1498	20240416	0.33	2515	-40.24	20240131	1498	0.33	20240416	2925	-48.62	20230713	1498	0.33	20240416	0.25	N	070590	500	69 억	53312	N	N	N	N
83	20240416	150557	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1502	-51	5	-3.28	103621555	68604	100.97	1552	1552	1498	2015	1088	1553	1510.43	0.38	-972	1656	1604	1577	1525	1498	1591	1512	69	462	500	1050	1	1	13879521	208	-3.98	1.22	12	0.49	-377.00	1229.00	2925	20230713	-48.65	1498	20240416	0.27	2515	-40.28	20240131	1498	0.27	20240416	2925	-48.65	20230713	1498	0.27	20240416	0.25	N	070590	500	69 억	53312	N	N	N	N
84	20240416	140557	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1503	-50	5	-3.22	98844593	65423	96.29	1552	1552	1498	2015	1088	1553	1510.85	0.38	498	1656	1604	1577	1525	1498	1591	1512	69	462	500	1050	1	1	13879521	209	-3.99	1.22	12	0.47	-377.00	1229.00	2925	20230713	-48.62	1498	20240416	0.33	2515	-40.24	20240131	1498	0.33	20240416	2925	-48.62	20230713	1498	0.33	20240416	0.25	N	070590	500	69 억	53312	N	N	N	N
85	20240416	130558	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1512	-41	5	-2.64	87317100	57767	85.02	1552	1552	1498	2015	1088	1553	1511.54	0.38	741	1656	1604	1577	1525	1498	1591	1512	69	462	500	1050	1	1	13879521	210	-4.01	1.23	12	0.42	-377.00	1229.00	2925	20230713	-48.31	1498	20240416	0.93	2515	-39.88	20240131	1498	0.93	20240416	2925	-48.31	20230713	1498	0.93	20240416	0.25	N	070590	500	69 억	53312	N	N	N	N
86	20240416	120601	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1518	-35	5	-2.25	85553177	56596	83.30	1552	1552	1498	2015	1088	1553	1511.65	0.38	736	1656	1604	1577	1525	1498	1591	1512	69	462	500	1050	1	1	13879521	211	-4.03	1.24	12	0.41	-377.00	1229.00	2925	20230713	-48.10	1498	20240416	1.34	2515	-39.64	20240131	1498	1.34	20240416	2925	-48.10	20230713	1498	1.34	20240416	0.25	N	070590	500	69 억	53312	N	N	N	N
87	20240416	110557	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1502	-51	5	-3.28	75281741	49759	73.24	1552	1552	1498	2015	1088	1553	1512.93	0.38	1981	1656	1604	1577	1525	1498	1591	1512	69	462	500	1050	1	1	13879521	208	-3.98	1.22	12	0.36	-377.00	1229.00	2925	20230713	-48.65	1498	20240416	0.27	2515	-40.28	20240131	1498	0.27	20240416	2925	-48.65	20230713	1498	0.27	20240416	0.25	N	070590	500	69 억	53312	N	N	N	N
88	20240416	100551	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1507	-46	5	-2.96	56222426	37082	54.58	1552	1552	1498	2015	1088	1553	1516.16	0.38	2362	1656	1604	1577	1525	1498	1591	1512	69	462	500	1050	1	1	13879521	209	-4.00	1.23	12	0.27	-377.00	1229.00	2925	20230713	-48.48	1498	20240416	0.60	2515	-40.08	20240131	1498	0.60	20240416	2925	-48.48	20230713	1498	0.60	20240416	0.25	N	070590	500	69 억	53312	N	N	N	N
89	20240416	090551	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1518	-35	5	-2.25	22741197	14934	21.98	1552	1552	1506	2015	1088	1553	1522.78	0.38	1380	1656	1604	1577	1525	1498	1591	1512	69	462	500	1050	1	1	13879521	211	-4.03	1.24	12	0.11	-377.00	1229.00	2925	20230713	-48.10	1506	20240416	0.80	2515	-39.64	20240131	1506	0.80	20240416	2925	-48.10	20230713	1506	0.80	20240416	0.25	N	070590	500	69 억	53312	N	N	N	N
90	20240415	160550	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1553	-32	5	-2.02	106990352	67943	72.62	1585	1629	1550	2060	1110	1585	1574.71	0.41	-3156	1664	1624	1600	1560	1536	1612	1548	69	475	500	1070	1	1	13879521	216	-4.12	1.26	12	0.49	-377.00	1229.00	2925	20230713	-46.91	1550	20240415	0.19	2515	-38.25	20240131	1550	0.19	20240415	2925	-46.91	20230713	1550	0.19	20240415	0.25	N	070590	500	69 억	56468	N	N	N	N
91	20240415	150554	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1554	-31	5	-1.96	104618147	66416	70.99	1585	1629	1550	2060	1110	1585	1575.19	0.41	-3156	1664	1624	1600	1560	1536	1612	1548	69	475	500	1070	1	1	13879521	216	-4.12	1.26	12	0.48	-377.00	1229.00	2925	20230713	-46.87	1550	20240415	0.26	2515	-38.21	20240131	1550	0.26	20240415	2925	-46.87	20230713	1550	0.26	20240415	0.25	N	070590	500	69 억	56468	N	N	N	N
92	20240415	140549	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1551	-34	5	-2.15	96944832	61481	65.71	1585	1629	1550	2060	1110	1585	1576.83	0.41	-2201	1664	1624	1600	1560	1536	1612	1548	69	475	500	1070	1	1	13879521	215	-4.11	1.26	12	0.44	-377.00	1229.00	2925	20230713	-46.97	1550	20240415	0.06	2515	-38.33	20240131	1550	0.06	20240415	2925	-46.97	20230713	1550	0.06	20240415	0.25	N	070590	500	69 억	56468	N	N	N	N
93	20240415	130543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1575	-10	5	-0.63	64071878	40435	43.22	1585	1629	1571	2060	1110	1585	1584.56	0.41	-2131	1664	1624	1600	1560	1536	1612	1548	69	475	500	1070	1	1	13879521	219	-4.18	1.28	12	0.29	-377.00	1229.00	2925	20230713	-46.15	1566	20240329	0.57	2515	-37.38	20240131	1566	0.57	20240329	2925	-46.15	20230713	1566	0.57	20240329	0.25	N	070590	500	69 억	56468	N	N	N	N
94	20240415	120551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1571	-14	5	-0.88	62718690	39575	42.30	1585	1629	1571	2060	1110	1585	1584.81	0.41	-1952	1664	1624	1600	1560	1536	1612	1548	69	475	500	1070	1	1	13879521	218	-4.17	1.28	12	0.29	-377.00	1229.00	2925	20230713	-46.29	1566	20240329	0.32	2515	-37.53	20240131	1566	0.32	20240329	2925	-46.29	20230713	1566	0.32	20240329	0.25	N	070590	500	69 억	56468	N	N	N	N
95	20240415	110552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1571	-14	5	-0.88	61187083	38602	41.26	1585	1629	1571	2060	1110	1585	1585.08	0.41	-1719	1664	1624	1600	1560	1536	1612	1548	69	475	500	1070	1	1	13879521	218	-4.17	1.28	12	0.28	-377.00	1229.00	2925	20230713	-46.29	1566	20240329	0.32	2515	-37.53	20240131	1566	0.32	20240329	2925	-46.29	20230713	1566	0.32	20240329	0.25	N	070590	500	69 억	56468	N	N	N	N
96	20240415	100549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1594	9	2	0.57	47629725	30016	32.08	1585	1629	1580	2060	1110	1585	1586.81	0.41	-1345	1664	1624	1600	1560	1536	1612	1548	69	475	500	1070	1	1	13879521	221	-4.23	1.30	12	0.22	-377.00	1229.00	2925	20230713	-45.50	1566	20240329	1.79	2515	-36.62	20240131	1566	1.79	20240329	2925	-45.50	20230713	1566	1.79	20240329	0.25	N	070590	500	69 억	56468	N	N	N	N
97	20240415	090553	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1589	4	2	0.25	17270061	10861	11.61	1585	1629	1585	2060	1110	1585	1590.10	0.41	-3480	1664	1624	1600	1560	1536	1612	1548	69	475	500	1070	1	1	13879521	221	-4.21	1.29	12	0.08	-377.00	1229.00	2925	20230713	-45.68	1566	20240329	1.47	2515	-36.82	20240131	1566	1.47	20240329	2925	-45.68	20230713	1566	1.47	20240329	0.25	N	070590	500	69 억	56468	N	N	N	N
98	20240412	160549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1585	-40	5	-2.46	149845605	93560	244.39	1625	1640	1576	2110	1138	1625	1601.60	0.53	-16503	1673	1649	1637	1613	1601	1643	1607	69	485	500	1100	1	1	13879521	220	-4.20	1.29	12	0.67	-377.00	1229.00	2925	20230713	-45.81	1566	20240329	1.21	2515	-36.98	20240131	1566	1.21	20240329	2925	-45.81	20230713	1566	1.21	20240329	0.25	N	070590	500	69 억	72971	N	N	N	N
99	20240412	150550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1580	-45	5	-2.77	106009073	66005	172.41	1625	1640	1577	2110	1138	1625	1606.08	0.53	-14685	1673	1649	1637	1613	1601	1643	1607	69	485	500	1100	1	1	13879521	219	-4.19	1.29	12	0.48	-377.00	1229.00	2925	20230713	-45.98	1566	20240329	0.89	2515	-37.18	20240131	1566	0.89	20240329	2925	-45.98	20230713	1566	0.89	20240329	0.25	N	070590	500	69 억	72971	N	N	N	N
100	20240412	140548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1584	-41	5	-2.52	99288565	61752	161.30	1625	1640	1584	2110	1138	1625	1607.86	0.53	-14027	1673	1649	1637	1613	1601	1643	1607	69	485	500	1100	1	1	13879521	220	-4.20	1.29	12	0.44	-377.00	1229.00	2925	20230713	-45.85	1566	20240329	1.15	2515	-37.02	20240131	1566	1.15	20240329	2925	-45.85	20230713	1566	1.15	20240329	0.25	N	070590	500	69 억	72971	N	N	N	N
101	20240412	130544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1594	-31	5	-1.91	95404577	59305	154.91	1625	1640	1585	2110	1138	1625	1608.71	0.53	-12830	1673	1649	1637	1613	1601	1643	1607	69	485	500	1100	1	1	13879521	221	-4.23	1.30	12	0.43	-377.00	1229.00	2925	20230713	-45.50	1566	20240329	1.79	2515	-36.62	20240131	1566	1.79	20240329	2925	-45.50	20230713	1566	1.79	20240329	0.25	N	070590	500	69 억	72971	N	N	N	N
102	20240412	120548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1595	-30	5	-1.85	93469781	58085	151.73	1625	1640	1587	2110	1138	1625	1609.19	0.53	-11610	1673	1649	1637	1613	1601	1643	1607	69	485	500	1100	1	1	13879521	221	-4.23	1.30	12	0.42	-377.00	1229.00	2925	20230713	-45.47	1566	20240329	1.85	2515	-36.58	20240131	1566	1.85	20240329	2925	-45.47	20230713	1566	1.85	20240329	0.25	N	070590	500	69 억	72971	N	N	N	N
103	20240412	110544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1594	-31	5	-1.91	79760739	49460	129.20	1625	1640	1590	2110	1138	1625	1612.63	0.53	-4737	1673	1649	1637	1613	1601	1643	1607	69	485	500	1100	1	1	13879521	221	-4.23	1.30	12	0.36	-377.00	1229.00	2925	20230713	-45.50	1566	20240329	1.79	2515	-36.62	20240131	1566	1.79	20240329	2925	-45.50	20230713	1566	1.79	20240329	0.25	N	070590	500	69 억	72971	N	N	N	N
104	20240412	100546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1618	-7	5	-0.43	40184890	24732	64.60	1625	1640	1615	2110	1138	1625	1624.81	0.53	744	1673	1649	1637	1613	1601	1643	1607	69	485	500	1100	1	1	13879521	225	-4.29	1.32	12	0.18	-377.00	1229.00	2925	20230713	-44.68	1566	20240329	3.32	2515	-35.67	20240131	1566	3.32	20240329	2925	-44.68	20230713	1566	3.32	20240329	0.25	N	070590	500	69 억	72971	N	N	N	N
105	20240412	090546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1638	13	2	0.80	23751648	14613	38.17	1625	1640	1625	2110	1138	1625	1625.38	0.53	-35	1673	1649	1637	1613	1601	1643	1607	69	485	500	1100	1	1	13879521	227	-4.34	1.33	12	0.11	-377.00	1229.00	2925	20230713	-44.00	1566	20240329	4.60	2515	-34.87	20240131	1566	4.60	20240329	2925	-44.00	20230713	1566	4.60	20240329	0.25	N	070590	500	69 억	72971	N	N	N	N
106	20240411	160540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1625	-12	5	-0.73	62829646	38281	71.41	1637	1661	1625	2125	1146	1637	1641.27	0.55	-3006	1765	1700	1658	1593	1551	1680	1573	69	488	500	1110	1	1	13879521	226	-4.31	1.32	12	0.28	-377.00	1229.00	2925	20230713	-44.44	1566	20240329	3.77	2515	-35.39	20240131	1566	3.77	20240329	2925	-44.44	20230713	1566	3.77	20240329	0.25	N	070590	500	69 억	75977	N	N	N	N
107	20240411	150549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1660	23	2	1.41	49653315	30219	56.37	1637	1661	1637	2125	1146	1637	1643.12	0.55	-2948	1765	1700	1658	1593	1551	1680	1573	69	488	500	1110	1	1	13879521	230	-4.40	1.35	12	0.22	-377.00	1229.00	2925	20230713	-43.25	1566	20240329	6.00	2515	-34.00	20240131	1566	6.00	20240329	2925	-43.25	20230713	1566	6.00	20240329	0.25	N	070590	500	69 억	75977	N	N	N	N
108	20240411	140545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1639	2	2	0.12	44090843	26860	50.11	1637	1659	1637	2125	1146	1637	1641.51	0.55	-1448	1765	1700	1658	1593	1551	1680	1573	69	488	500	1110	1	1	13879521	227	-4.35	1.33	12	0.19	-377.00	1229.00	2925	20230713	-43.97	1566	20240329	4.66	2515	-34.83	20240131	1566	4.66	20240329	2925	-43.97	20230713	1566	4.66	20240329	0.25	N	070590	500	69 억	75977	N	N	N	N
109	20240411	130538	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1649	12	2	0.73	36701382	22366	41.72	1637	1659	1637	2125	1146	1637	1640.95	0.55	-1662	1765	1700	1658	1593	1551	1680	1573	69	488	500	1110	1	1	13879521	229	-4.37	1.34	12	0.16	-377.00	1229.00	2925	20230713	-43.62	1566	20240329	5.30	2515	-34.43	20240131	1566	5.30	20240329	2925	-43.62	20230713	1566	5.30	20240329	0.25	N	070590	500	69 억	75977	N	N	N	N
110	20240411	120546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1644	7	2	0.43	36055979	21974	40.99	1637	1659	1637	2125	1146	1637	1640.85	0.55	-1438	1765	1700	1658	1593	1551	1680	1573	69	488	500	1110	1	1	13879521	228	-4.36	1.34	12	0.16	-377.00	1229.00	2925	20230713	-43.79	1566	20240329	4.98	2515	-34.63	20240131	1566	4.98	20240329	2925	-43.79	20230713	1566	4.98	20240329	0.25	N	070590	500	69 억	75977	N	N	N	N
111	20240411	110541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1649	12	2	0.73	34316958	20917	39.02	1637	1659	1637	2125	1146	1637	1640.63	0.55	-1641	1765	1700	1658	1593	1551	1680	1573	69	488	500	1110	1	1	13879521	229	-4.37	1.34	12	0.15	-377.00	1229.00	2925	20230713	-43.62	1566	20240329	5.30	2515	-34.43	20240131	1566	5.30	20240329	2925	-43.62	20230713	1566	5.30	20240329	0.25	N	070590	500	69 억	75977	N	N	N	N
112	20240411	100547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1647	10	2	0.61	30658408	18696	34.88	1637	1659	1637	2125	1146	1637	1639.84	0.55	-866	1765	1700	1658	1593	1551	1680	1573	69	488	500	1110	1	1	13879521	229	-4.37	1.34	12	0.13	-377.00	1229.00	2925	20230713	-43.69	1566	20240329	5.17	2515	-34.51	20240131	1566	5.17	20240329	2925	-43.69	20230713	1566	5.17	20240329	0.25	N	070590	500	69 억	75977	N	N	N	N
113	20240411	090543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1659	22	2	1.34	20330454	12416	23.16	1637	1659	1637	2125	1146	1637	1637.44	0.55	-585	1765	1700	1658	1593	1551	1680	1573	69	488	500	1110	1	1	13879521	230	-4.40	1.35	12	0.09	-377.00	1229.00	2925	20230713	-43.28	1566	20240329	5.94	2515	-34.04	20240131	1566	5.94	20240329	2925	-43.28	20230713	1566	5.94	20240329	0.25	N	070590	500	69 억	75977	N	N	N	N
114	20240409	160535	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1637	-60	5	-3.54	89943422	53415	183.82	1697	1723	1616	2205	1188	1697	1683.87	0.58	-3327	1748	1722	1694	1668	1640	1708	1654	69	508	500	1150	1	1	13879521	227	-4.34	1.33	12	0.38	-377.00	1229.00	2925	20230713	-44.03	1566	20240329	4.53	2515	-34.91	20240131	1566	4.53	20240329	2925	-44.03	20230713	1566	4.53	20240329	0.25	N	070590	500	69 억	80700	N	N	N	N
115	20240409	150537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1653	-44	5	-2.59	84247484	49955	171.91	1697	1723	1616	2205	1188	1697	1686.47	0.58	-3513	1748	1722	1694	1668	1640	1708	1654	69	508	500	1150	1	1	13879521	229	-4.38	1.34	12	0.36	-377.00	1229.00	2925	20230713	-43.49	1566	20240329	5.56	2515	-34.27	20240131	1566	5.56	20240329	2925	-43.49	20230713	1566	5.56	20240329	0.25	N	070590	500	69 억	80700	N	N	N	N
116	20240409	140541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1667	-30	5	-1.77	80041870	47427	163.21	1697	1723	1616	2205	1188	1697	1687.69	0.58	-4136	1748	1722	1694	1668	1640	1708	1654	69	508	500	1150	1	1	13879521	231	-4.42	1.36	12	0.34	-377.00	1229.00	2925	20230713	-43.01	1566	20240329	6.45	2515	-33.72	20240131	1566	6.45	20240329	2925	-43.01	20230713	1566	6.45	20240329	0.25	N	070590	500	69 억	80700	N	N	N	N
117	20240409	130536	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1698	1	2	0.06	48108412	28488	98.04	1697	1723	1616	2205	1188	1697	1688.73	0.58	-3863	1748	1722	1694	1668	1640	1708	1654	69	508	500	1150	1	1	13879521	236	-4.50	1.38	12	0.21	-377.00	1229.00	2925	20230713	-41.95	1566	20240329	8.43	2515	-32.49	20240131	1566	8.43	20240329	2925	-41.95	20230713	1566	8.43	20240329	0.25	N	070590	500	69 억	80700	N	N	N	N
118	20240409	120540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1701	4	2	0.24	47592802	28182	96.98	1697	1723	1616	2205	1188	1697	1688.77	0.58	-3557	1748	1722	1694	1668	1640	1708	1654	69	508	500	1150	1	1	13879521	236	-4.51	1.38	12	0.20	-377.00	1229.00	2925	20230713	-41.85	1566	20240329	8.62	2515	-32.37	20240131	1566	8.62	20240329	2925	-41.85	20230713	1566	8.62	20240329	0.25	N	070590	500	69 억	80700	N	N	N	N
119	20240409	110537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1688	-9	5	-0.53	37397567	22144	76.20	1697	1723	1616	2205	1188	1697	1688.84	0.58	-1705	1748	1722	1694	1668	1640	1708	1654	69	508	500	1150	1	1	13879521	234	-4.48	1.37	12	0.16	-377.00	1229.00	2925	20230713	-42.29	1566	20240329	7.79	2515	-32.88	20240131	1566	7.79	20240329	2925	-42.29	20230713	1566	7.79	20240329	0.25	N	070590	500	69 억	80700	N	N	N	N
120	20240409	100534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1694	-3	5	-0.18	31606578	18710	64.39	1697	1723	1616	2205	1188	1697	1689.29	0.58	101	1748	1722	1694	1668	1640	1708	1654	69	508	500	1150	1	1	13879521	235	-4.49	1.38	12	0.13	-377.00	1229.00	2925	20230713	-42.09	1566	20240329	8.17	2515	-32.64	20240131	1566	8.17	20240329	2925	-42.09	20230713	1566	8.17	20240329	0.25	N	070590	500	69 억	80700	N	N	N	N
121	20240409	090543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1723	26	2	1.53	10481350	6171	21.24	1697	1723	1697	2205	1188	1697	1698.48	0.58	55	1748	1722	1694	1668	1640	1708	1654	69	508	500	1150	1	1	13879521	239	-4.57	1.40	12	0.04	-377.00	1229.00	2925	20230713	-41.09	1566	20240329	10.03	2515	-31.49	20240131	1566	10.03	20240329	2925	-41.09	20230713	1566	10.03	20240329	0.25	N	070590	500	69 억	80700	N	N	N	N
122	20240408	160530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1697	-23	5	-1.34	48991975	28959	45.76	1720	1720	1666	2235	1204	1720	1691.77	0.62	-5874	1796	1758	1684	1646	1572	1777	1665	69	515	500	1160	1	1	13879521	236	-4.50	1.38	12	0.21	-377.00	1229.00	2925	20230713	-41.98	1566	20240329	8.37	2515	-32.52	20240131	1566	8.37	20240329	2925	-41.98	20230713	1566	8.37	20240329	0.25	N	070590	500	69 억	86574	N	N	N	N
123	20240408	150537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1686	-34	5	-1.98	48804776	28848	45.58	1720	1720	1666	2235	1204	1720	1691.79	0.62	-5854	1796	1758	1684	1646	1572	1777	1665	69	515	500	1160	1	1	13879521	234	-4.47	1.37	12	0.21	-377.00	1229.00	2925	20230713	-42.36	1566	20240329	7.66	2515	-32.96	20240131	1566	7.66	20240329	2925	-42.36	20230713	1566	7.66	20240329	0.25	N	070590	500	69 억	86574	N	N	N	N
124	20240408	140539	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1669	-51	5	-2.97	40459860	23878	37.73	1720	1720	1666	2235	1204	1720	1694.44	0.62	-3617	1796	1758	1684	1646	1572	1777	1665	69	515	500	1160	1	1	13879521	232	-4.43	1.36	12	0.17	-377.00	1229.00	2925	20230713	-42.94	1566	20240329	6.58	2515	-33.64	20240131	1566	6.58	20240329	2925	-42.94	20230713	1566	6.58	20240329	0.25	N	070590	500	69 억	86574	N	N	N	N
125	20240408	130535	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1670	-50	5	-2.91	36185137	21317	33.68	1720	1720	1666	2235	1204	1720	1697.48	0.62	-2898	1796	1758	1684	1646	1572	1777	1665	69	515	500	1160	1	1	13879521	232	-4.43	1.36	12	0.15	-377.00	1229.00	2925	20230713	-42.91	1566	20240329	6.64	2515	-33.60	20240131	1566	6.64	20240329	2925	-42.91	20230713	1566	6.64	20240329	0.25	N	070590	500	69 억	86574	N	N	N	N
126	20240408	120537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1670	-50	5	-2.91	35941317	21171	33.45	1720	1720	1666	2235	1204	1720	1697.67	0.62	-2898	1796	1758	1684	1646	1572	1777	1665	69	515	500	1160	1	1	13879521	232	-4.43	1.36	12	0.15	-377.00	1229.00	2925	20230713	-42.91	1566	20240329	6.64	2515	-33.60	20240131	1566	6.64	20240329	2925	-42.91	20230713	1566	6.64	20240329	0.25	N	070590	500	69 억	86574	N	N	N	N
127	20240408	110539	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1667	-53	5	-3.08	35882771	21136	33.40	1720	1720	1666	2235	1204	1720	1697.71	0.62	-2892	1796	1758	1684	1646	1572	1777	1665	69	515	500	1160	1	1	13879521	231	-4.42	1.36	12	0.15	-377.00	1229.00	2925	20230713	-43.01	1566	20240329	6.45	2515	-33.72	20240131	1566	6.45	20240329	2925	-43.01	20230713	1566	6.45	20240329	0.25	N	070590	500	69 억	86574	N	N	N	N
128	20240408	100532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1711	-9	5	-0.52	20002248	11666	18.43	1720	1720	1685	2235	1204	1720	1714.58	0.62	-1117	1796	1758	1684	1646	1572	1777	1665	69	515	500	1160	1	1	13879521	237	-4.54	1.39	12	0.08	-377.00	1229.00	2925	20230713	-41.50	1566	20240329	9.26	2515	-31.97	20240131	1566	9.26	20240329	2925	-41.50	20230713	1566	9.26	20240329	0.25	N	070590	500	69 억	86574	N	N	N	N
129	20240408	090537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1718	-2	5	-0.12	16228764	9442	14.92	1720	1720	1691	2235	1204	1720	1718.78	0.62	-11	1796	1758	1684	1646	1572	1777	1665	69	515	500	1160	1	1	13879521	238	-4.56	1.40	12	0.07	-377.00	1229.00	2925	20230713	-41.26	1566	20240329	9.71	2515	-31.69	20240131	1566	9.71	20240329	2925	-41.26	20230713	1566	9.71	20240329	0.25	N	070590	500	69 억	86574	N	N	N	N
130	20240405	160538	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1720	21	2	1.24	106497298	63254	158.62	1699	1722	1610	2205	1190	1699	1683.65	0.71	-9897	1751	1725	1698	1672	1645	1738	1685	69	506	500	1150	1	1	13879521	239	-4.56	1.40	12	0.46	-377.00	1229.00	2925	20230713	-41.20	1566	20240329	9.83	2515	-31.61	20240131	1566	9.83	20240329	2925	-41.20	20230713	1566	9.83	20240329	0.25	N	070590	500	69 억	97934	N	N	N	N
131	20240405	150534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1722	23	2	1.35	90047976	53664	134.57	1699	1722	1610	2205	1190	1699	1678.00	0.71	-5010	1751	1725	1698	1672	1645	1738	1685	69	506	500	1150	1	1	13879521	239	-4.57	1.40	12	0.39	-377.00	1229.00	2925	20230713	-41.13	1566	20240329	9.96	2515	-31.53	20240131	1566	9.96	20240329	2925	-41.13	20230713	1566	9.96	20240329	0.25	N	070590	500	69 억	97934	N	N	N	N
132	20240405	140534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1663	-36	5	-2.12	76051264	45414	113.88	1699	1707	1610	2205	1190	1699	1674.62	0.71	-7053	1751	1725	1698	1672	1645	1738	1685	69	506	500	1150	1	1	13879521	231	-4.41	1.35	12	0.33	-377.00	1229.00	2925	20230713	-43.15	1566	20240329	6.19	2515	-33.88	20240131	1566	6.19	20240329	2925	-43.15	20230713	1566	6.19	20240329	0.25	N	070590	500	69 억	97934	N	N	N	N
133	20240405	130533	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1631	-68	5	-4.00	68620665	40902	102.57	1699	1707	1610	2205	1190	1699	1677.68	0.71	-5628	1751	1725	1698	1672	1645	1738	1685	69	506	500	1150	1	1	13879521	226	-4.33	1.33	12	0.29	-377.00	1229.00	2925	20230713	-44.24	1566	20240329	4.15	2515	-35.15	20240131	1566	4.15	20240329	2925	-44.24	20230713	1566	4.15	20240329	0.25	N	070590	500	69 억	97934	N	N	N	N
134	20240405	120534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1642	-57	5	-3.35	63436938	37727	94.61	1699	1707	1610	2205	1190	1699	1681.47	0.71	-5429	1751	1725	1698	1672	1645	1738	1685	69	506	500	1150	1	1	13879521	228	-4.36	1.34	12	0.27	-377.00	1229.00	2925	20230713	-43.86	1566	20240329	4.85	2515	-34.71	20240131	1566	4.85	20240329	2925	-43.86	20230713	1566	4.85	20240329	0.25	N	070590	500	69 억	97934	N	N	N	N
135	20240405	110537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1661	-38	5	-2.24	58935119	34958	87.66	1699	1707	1640	2205	1190	1699	1685.88	0.71	-5439	1751	1725	1698	1672	1645	1738	1685	69	506	500	1150	1	1	13879521	231	-4.41	1.35	12	0.25	-377.00	1229.00	2925	20230713	-43.21	1566	20240329	6.07	2515	-33.96	20240131	1566	6.07	20240329	2925	-43.21	20230713	1566	6.07	20240329	0.25	N	070590	500	69 억	97934	N	N	N	N
136	20240405	100452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1690	-9	5	-0.53	39505912	23296	58.42	1699	1707	1683	2205	1190	1699	1695.82	0.71	-364	1751	1725	1698	1672	1645	1738	1685	69	506	500	1150	1	1	13879521	235	-4.48	1.38	12	0.17	-377.00	1229.00	2925	20230713	-42.22	1566	20240329	7.92	2515	-32.80	20240131	1566	7.92	20240329	2925	-42.22	20230713	1566	7.92	20240329	0.25	N	070590	500	69 억	97934	N	N	N	N
137	20240405	090528	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1705	6	2	0.35	24557106	14459	36.26	1699	1705	1689	2205	1190	1699	1698.40	0.71	355	1751	1725	1698	1672	1645	1738	1685	69	506	500	1150	1	1	13879521	237	-4.52	1.39	12	0.10	-377.00	1229.00	2925	20230713	-41.71	1566	20240329	8.88	2515	-32.21	20240131	1566	8.88	20240329	2925	-41.71	20230713	1566	8.88	20240329	0.25	N	070590	500	69 억	97934	N	N	N	N
138	20240404	160527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1699	29	2	1.74	67762718	39876	58.97	1671	1724	1671	2170	1169	1670	1699.34	0.74	-5380	1754	1711	1689	1646	1624	1701	1636	69	500	500	1130	1	1	13879521	236	-4.51	1.38	12	0.29	-377.00	1229.00	2925	20230713	-41.91	1566	20240329	8.49	2515	-32.45	20240131	1566	8.49	20240329	2925	-41.91	20230713	1566	8.49	20240329	0.25	N	070590	500	69 억	103314	N	N	N	N
139	20240404	150527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1688	18	2	1.08	65835214	38736	57.28	1671	1724	1671	2170	1169	1670	1699.59	0.74	-5255	1754	1711	1689	1646	1624	1701	1636	69	500	500	1130	1	1	13879521	234	-4.48	1.37	12	0.28	-377.00	1229.00	2925	20230713	-42.29	1566	20240329	7.79	2515	-32.88	20240131	1566	7.79	20240329	2925	-42.29	20230713	1566	7.79	20240329	0.25	N	070590	500	69 억	103314	N	N	N	N
140	20240404	140527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1686	16	2	0.96	51827403	30546	45.17	1671	1724	1671	2170	1169	1670	1696.70	0.74	-4505	1754	1711	1689	1646	1624	1701	1636	69	500	500	1130	1	1	13879521	234	-4.47	1.37	12	0.22	-377.00	1229.00	2925	20230713	-42.36	1566	20240329	7.66	2515	-32.96	20240131	1566	7.66	20240329	2925	-42.36	20230713	1566	7.66	20240329	0.25	N	070590	500	69 억	103314	N	N	N	N
141	20240404	130522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1696	26	2	1.56	47115075	27751	41.04	1671	1724	1671	2170	1169	1670	1697.78	0.74	-4418	1754	1711	1689	1646	1624	1701	1636	69	500	500	1130	1	1	13879521	235	-4.50	1.38	12	0.20	-377.00	1229.00	2925	20230713	-42.02	1566	20240329	8.30	2515	-32.56	20240131	1566	8.30	20240329	2925	-42.02	20230713	1566	8.30	20240329	0.25	N	070590	500	69 억	103314	N	N	N	N
142	20240404	120525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1703	33	2	1.98	41742938	24564	36.32	1671	1724	1671	2170	1169	1670	1699.35	0.74	-4352	1754	1711	1689	1646	1624	1701	1636	69	500	500	1130	1	1	13879521	236	-4.52	1.39	12	0.18	-377.00	1229.00	2925	20230713	-41.78	1566	20240329	8.75	2515	-32.29	20240131	1566	8.75	20240329	2925	-41.78	20230713	1566	8.75	20240329	0.25	N	070590	500	69 억	103314	N	N	N	N
143	20240404	110526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1718	48	2	2.87	24865299	14687	21.72	1671	1724	1671	2170	1169	1670	1693.01	0.74	-2742	1754	1711	1689	1646	1624	1701	1636	69	500	500	1130	1	1	13879521	238	-4.56	1.40	12	0.11	-377.00	1229.00	2925	20230713	-41.26	1566	20240329	9.71	2515	-31.69	20240131	1566	9.71	20240329	2925	-41.26	20230713	1566	9.71	20240329	0.25	N	070590	500	69 억	103314	N	N	N	N
144	20240404	100527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1711	41	2	2.46	24380359	14404	21.30	1671	1724	1671	2170	1169	1670	1692.61	0.74	-2742	1754	1711	1689	1646	1624	1701	1636	69	500	500	1130	1	1	13879521	237	-4.54	1.39	12	0.10	-377.00	1229.00	2925	20230713	-41.50	1566	20240329	9.26	2515	-31.97	20240131	1566	9.26	20240329	2925	-41.50	20230713	1566	9.26	20240329	0.25	N	070590	500	69 억	103314	N	N	N	N
145	20240404	090526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1682	12	2	0.72	11267806	6743	9.97	1671	1682	1671	2170	1169	1670	1671.04	0.74	108	1754	1711	1689	1646	1624	1701	1636	69	500	500	1130	1	1	13879521	233	-4.46	1.37	12	0.05	-377.00	1229.00	2925	20230713	-42.50	1566	20240329	7.41	2515	-33.12	20240131	1566	7.41	20240329	2925	-42.50	20230713	1566	7.41	20240329	0.25	N	070590	500	69 억	103314	N	N	N	N
146	20240403	160526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1670	-40	5	-2.34	115029143	67626	6.13	1710	1732	1667	2220	1197	1710	1700.96	0.81	-9209	1834	1772	1698	1636	1562	1803	1667	69	510	500	1160	1	1	13879521	232	-4.43	1.36	12	0.49	-377.00	1229.00	2925	20230713	-42.91	1566	20240329	6.64	2515	-33.60	20240131	1566	6.64	20240329	2925	-42.91	20230713	1566	6.64	20240329	0.25	N	070590	500	69 억	112470	N	N	N	N
147	20240403	150524	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1670	-40	5	-2.34	109635331	64407	5.84	1710	1732	1667	2220	1197	1710	1702.23	0.81	-7823	1834	1772	1698	1636	1562	1803	1667	69	510	500	1160	1	1	13879521	232	-4.43	1.36	12	0.46	-377.00	1229.00	2925	20230713	-42.91	1566	20240329	6.64	2515	-33.60	20240131	1566	6.64	20240329	2925	-42.91	20230713	1566	6.64	20240329	0.25	N	070590	500	69 억	112470	N	N	N	N
148	20240403	140519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1672	-38	5	-2.22	99358723	58272	5.28	1710	1732	1667	2220	1197	1710	1705.08	0.81	-6410	1834	1772	1698	1636	1562	1803	1667	69	510	500	1160	1	1	13879521	232	-4.44	1.36	12	0.42	-377.00	1229.00	2925	20230713	-42.84	1566	20240329	6.77	2515	-33.52	20240131	1566	6.77	20240329	2925	-42.84	20230713	1566	6.77	20240329	0.25	N	070590	500	69 억	112470	N	N	N	N
149	20240403	130521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1667	-43	5	-2.51	95397898	55921	5.07	1710	1732	1667	2220	1197	1710	1705.94	0.81	-4399	1834	1772	1698	1636	1562	1803	1667	69	510	500	1160	1	1	13879521	231	-4.42	1.36	12	0.40	-377.00	1229.00	2925	20230713	-43.01	1566	20240329	6.45	2515	-33.72	20240131	1566	6.45	20240329	2925	-43.01	20230713	1566	6.45	20240329	0.25	N	070590	500	69 억	112470	N	N	N	N
150	20240403	120521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1687	-23	5	-1.35	79466440	46406	4.20	1710	1732	1687	2220	1197	1710	1712.42	0.81	-6644	1834	1772	1698	1636	1562	1803	1667	69	510	500	1160	1	1	13879521	234	-4.47	1.37	12	0.33	-377.00	1229.00	2925	20230713	-42.32	1566	20240329	7.73	2515	-32.92	20240131	1566	7.73	20240329	2925	-42.32	20230713	1566	7.73	20240329	0.25	N	070590	500	69 억	112470	N	N	N	N
151	20240403	110521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1707	-3	5	-0.18	62981978	36676	3.32	1710	1732	1690	2220	1197	1710	1717.26	0.81	-6467	1834	1772	1698	1636	1562	1803	1667	69	510	500	1160	1	1	13879521	237	-4.53	1.39	12	0.26	-377.00	1229.00	2925	20230713	-41.64	1566	20240329	9.00	2515	-32.13	20240131	1566	9.00	20240329	2925	-41.64	20230713	1566	9.00	20240329	0.25	N	070590	500	69 억	112470	N	N	N	N
152	20240403	100522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1713	3	2	0.18	61544759	35835	3.25	1710	1732	1690	2220	1197	1710	1717.45	0.81	-6434	1834	1772	1698	1636	1562	1803	1667	69	510	500	1160	1	1	13879521	238	-4.54	1.39	12	0.26	-377.00	1229.00	2925	20230713	-41.44	1566	20240329	9.39	2515	-31.89	20240131	1566	9.39	20240329	2925	-41.44	20230713	1566	9.39	20240329	0.25	N	070590	500	69 억	112470	N	N	N	N
153	20240403	090523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1718	8	2	0.47	20921858	12233	1.11	1710	1720	1694	2220	1197	1710	1710.28	0.81	-1876	1834	1772	1698	1636	1562	1803	1667	69	510	500	1160	1	1	13879521	238	-4.56	1.40	12	0.09	-377.00	1229.00	2925	20230713	-41.26	1566	20240329	9.71	2515	-31.69	20240131	1566	9.71	20240329	2925	-41.26	20230713	1566	9.71	20240329	0.25	N	070590	500	69 억	112470	N	N	N	N
154	20240402	160512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1710	86	2	5.30	141945966	83870	213.70	1624	1760	1624	2110	1137	1624	1692.45	0.89	-11085	1667	1645	1627	1605	1587	1636	1596	69	486	500	1100	1	1	13879521	237	-4.54	1.39	12	0.60	-377.00	1229.00	2925	20230713	-41.54	1566	20240329	9.20	2515	-32.01	20240131	1566	9.20	20240329	2925	-41.54	20230713	1566	9.20	20240329	0.25	N	070590	500	69 억	123608	N	N	N	N
155	20240402	150519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1686	62	2	3.82	115253804	68357	174.17	1624	1760	1624	2110	1137	1624	1686.06	0.89	-7189	1667	1645	1627	1605	1587	1636	1596	69	486	500	1100	1	1	13879521	234	-4.47	1.37	12	0.49	-377.00	1229.00	2925	20230713	-42.36	1566	20240329	7.66	2515	-32.96	20240131	1566	7.66	20240329	2925	-42.36	20230713	1566	7.66	20240329	0.25	N	070590	500	69 억	123608	N	N	N	N
156	20240402	140522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1668	44	2	2.71	111128792	65904	167.92	1624	1760	1624	2110	1137	1624	1686.22	0.89	-7044	1667	1645	1627	1605	1587	1636	1596	69	486	500	1100	1	1	13879521	232	-4.42	1.36	12	0.47	-377.00	1229.00	2925	20230713	-42.97	1566	20240329	6.51	2515	-33.68	20240131	1566	6.51	20240329	2925	-42.97	20230713	1566	6.51	20240329	0.25	N	070590	500	69 억	123608	N	N	N	N
157	20240402	130513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1679	55	2	3.39	108198302	64149	163.45	1624	1760	1624	2110	1137	1624	1686.67	0.89	-7044	1667	1645	1627	1605	1587	1636	1596	69	486	500	1100	1	1	13879521	233	-4.45	1.37	12	0.46	-377.00	1229.00	2925	20230713	-42.60	1566	20240329	7.22	2515	-33.24	20240131	1566	7.22	20240329	2925	-42.60	20230713	1566	7.22	20240329	0.25	N	070590	500	69 억	123608	N	N	N	N
158	20240402	120513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1700	76	2	4.68	92411146	54819	139.68	1624	1760	1624	2110	1137	1624	1685.75	0.89	-7581	1667	1645	1627	1605	1587	1636	1596	69	486	500	1100	1	1	13879521	236	-4.51	1.38	12	0.39	-377.00	1229.00	2925	20230713	-41.88	1566	20240329	8.56	2515	-32.41	20240131	1566	8.56	20240329	2925	-41.88	20230713	1566	8.56	20240329	0.25	N	070590	500	69 억	123608	N	N	N	N
159	20240402	110515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1680	56	2	3.45	57120218	34048	86.75	1624	1760	1624	2110	1137	1624	1677.64	0.89	-1987	1667	1645	1627	1605	1587	1636	1596	69	486	500	1100	1	1	13879521	233	-4.46	1.37	12	0.25	-377.00	1229.00	2925	20230713	-42.56	1566	20240329	7.28	2515	-33.20	20240131	1566	7.28	20240329	2925	-42.56	20230713	1566	7.28	20240329	0.25	N	070590	500	69 억	123608	N	N	N	N
160	20240402	100515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1693	69	2	4.25	42345680	25309	64.49	1624	1760	1624	2110	1137	1624	1673.15	0.89	-433	1667	1645	1627	1605	1587	1636	1596	69	486	500	1100	1	1	13879521	235	-4.49	1.38	12	0.18	-377.00	1229.00	2925	20230713	-42.12	1566	20240329	8.11	2515	-32.68	20240131	1566	8.11	20240329	2925	-42.12	20230713	1566	8.11	20240329	0.25	N	070590	500	69 억	123608	N	N	N	N
161	20240402	090514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1645	21	2	1.29	5166968	3171	8.08	1624	1645	1624	2110	1137	1624	1629.44	0.89	-201	1667	1645	1627	1605	1587	1636	1596	69	486	500	1100	1	1	13879521	228	-4.36	1.34	12	0.02	-377.00	1229.00	2925	20230713	-43.76	1566	20240329	5.04	2515	-34.59	20240131	1566	5.04	20240329	2925	-43.76	20230713	1566	5.04	20240329	0.25	N	070590	500	69 억	123608	N	N	N	N
162	20240401	160512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1624	45	2	2.85	63985958	39247	171.26	1649	1649	1609	2050	1106	1579	1630.34	0.89	162	1602	1590	1578	1566	1554	1591	1567	69	471	500	1070	1	1	13879521	225	-4.31	1.32	12	0.28	-377.00	1229.00	2925	20230713	-44.48	1566	20240329	3.70	2515	-35.43	20240131	1566	3.70	20240329	2925	-44.48	20230713	1566	3.70	20240329	0.25	N	070590	500	69 억	123446	N	N	N	N
163	20240401	150514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1639	60	2	3.80	60394752	37033	161.60	1649	1649	1609	2050	1106	1579	1630.84	0.89	-604	1602	1590	1578	1566	1554	1591	1567	69	471	500	1070	1	1	13879521	227	-4.35	1.33	12	0.27	-377.00	1229.00	2925	20230713	-43.97	1566	20240329	4.66	2515	-34.83	20240131	1566	4.66	20240329	2925	-43.97	20230713	1566	4.66	20240329	0.25	N	070590	500	69 억	123446	N	N	N	N
164	20240401	140511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1621	42	2	2.66	52714848	32324	141.05	1649	1649	1609	2050	1106	1579	1630.83	0.89	-644	1602	1590	1578	1566	1554	1591	1567	69	471	500	1070	1	1	13879521	225	-4.30	1.32	12	0.23	-377.00	1229.00	2925	20230713	-44.58	1566	20240329	3.51	2515	-35.55	20240131	1566	3.51	20240329	2925	-44.58	20230713	1566	3.51	20240329	0.25	N	070590	500	69 억	123446	N	N	N	N
165	20240401	130512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1627	48	2	3.04	42086044	25770	112.45	1649	1649	1609	2050	1106	1579	1633.14	0.89	-486	1602	1590	1578	1566	1554	1591	1567	69	471	500	1070	1	1	13879521	226	-4.32	1.32	12	0.19	-377.00	1229.00	2925	20230713	-44.38	1566	20240329	3.90	2515	-35.31	20240131	1566	3.90	20240329	2925	-44.38	20230713	1566	3.90	20240329	0.25	N	070590	500	69 억	123446	N	N	N	N
166	20240401	120515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1629	50	2	3.17	39610185	24241	105.78	1649	1649	1609	2050	1106	1579	1634.02	0.89	-1592	1602	1590	1578	1566	1554	1591	1567	69	471	500	1070	1	1	13879521	226	-4.32	1.33	12	0.17	-377.00	1229.00	2925	20230713	-44.31	1566	20240329	4.02	2515	-35.23	20240131	1566	4.02	20240329	2925	-44.31	20230713	1566	4.02	20240329	0.25	N	070590	500	69 억	123446	N	N	N	N
167	20240401	110512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1620	41	2	2.60	37971653	23234	101.39	1649	1649	1609	2050	1106	1579	1634.31	0.89	-1592	1602	1590	1578	1566	1554	1591	1567	69	471	500	1070	1	1	13879521	225	-4.30	1.32	12	0.17	-377.00	1229.00	2925	20230713	-44.62	1566	20240329	3.45	2515	-35.59	20240131	1566	3.45	20240329	2925	-44.62	20230713	1566	3.45	20240329	0.25	N	070590	500	69 억	123446	N	N	N	N
168	20240401	100510	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1629	50	2	3.17	31159170	19041	83.09	1649	1649	1609	2050	1106	1579	1636.43	0.89	-1090	1602	1590	1578	1566	1554	1591	1567	69	471	500	1070	1	1	13879521	226	-4.32	1.33	12	0.14	-377.00	1229.00	2925	20230713	-44.31	1566	20240329	4.02	2515	-35.23	20240131	1566	4.02	20240329	2925	-44.31	20230713	1566	4.02	20240329	0.25	N	070590	500	69 억	123446	N	N	N	N
169	20240401	090511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1620	41	2	2.60	20542335	12478	54.45	1649	1649	1620	2050	1106	1579	1646.28	0.89	-1739	1602	1590	1578	1566	1554	1591	1567	69	471	500	1070	1	1	13879521	225	-4.30	1.32	12	0.09	-377.00	1229.00	2925	20230713	-44.62	1566	20240329	3.45	2515	-35.59	20240131	1566	3.45	20240329	2925	-44.62	20230713	1566	3.45	20240329	0.25	N	070590	500	69 억	123446	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History