KissMeData/075130/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20240531	160653	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2280	5	2	0.22	51404410	22669	70.57	2270	2280	2250	2955	1595	2275	2267.38	1.45	659	2321	2297	2286	2262	2251	2292	2257	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	2165	5.31	20240419	2845	-19.86	20230616	2120	7.55	20231024	1.89	N	075130	500	83 억	241001	N	N	N	N
3	20240531	150648	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2275	0	3	0.00	49765600	21950	68.33	2270	2280	2250	2955	1595	2275	2267.23	1.45	714	2321	2297	2286	2262	2251	2292	2257	83	680	500	1590	5	1	16622320	378	24.46	0.50	12	0.13	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	1.89	N	075130	500	83 억	241001	N	N	N	N
4	20240531	140649	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2270	-5	5	-0.22	46802820	20647	64.28	2270	2275	2250	2955	1595	2275	2266.81	1.45	855	2321	2297	2286	2262	2251	2292	2257	83	680	500	1590	5	1	16622320	377	24.41	0.50	12	0.12	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	1.89	N	075130	500	83 억	241001	N	N	N	N
5	20240531	130654	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2270	-5	5	-0.22	43440210	19166	59.67	2270	2275	2250	2955	1595	2275	2266.52	1.45	786	2321	2297	2286	2262	2251	2292	2257	83	680	500	1590	5	1	16622320	377	24.41	0.50	12	0.12	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	1.89	N	075130	500	83 억	241001	N	N	N	N
6	20240531	120657	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2265	-10	5	-0.44	39465085	17413	54.21	2270	2275	2250	2955	1595	2275	2266.42	1.45	786	2321	2297	2286	2262	2251	2292	2257	83	680	500	1590	5	1	16622320	376	24.35	0.50	12	0.10	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	1.89	N	075130	500	83 억	241001	N	N	N	N
7	20240531	110653	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2270	-5	5	-0.22	37333425	16474	51.29	2270	2275	2250	2955	1595	2275	2266.20	1.45	970	2321	2297	2286	2262	2251	2292	2257	83	680	500	1590	5	1	16622320	377	24.41	0.50	12	0.10	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	1.89	N	075130	500	83 억	241001	N	N	N	N
8	20240531	100655	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2265	-10	5	-0.44	22961320	10138	31.56	2270	2275	2250	2955	1595	2275	2264.88	1.45	1117	2321	2297	2286	2262	2251	2292	2257	83	680	500	1590	5	1	16622320	376	24.35	0.50	12	0.06	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	1.89	N	075130	500	83 억	241001	N	N	N	N
9	20240531	090652	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2275	0	3	0.00	4004835	1767	5.50	2270	2275	2250	2955	1595	2275	2266.46	1.45	-26	2321	2297	2286	2262	2251	2292	2257	83	680	500	1590	5	1	16622320	378	24.46	0.50	12	0.01	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	1.89	N	075130	500	83 억	241001	N	N	N	N
10	20240530	160649	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2275	-40	5	-1.73	71719795	31349	65.25	2295	2310	2275	3005	1625	2315	2287.79	1.47	-3305	2395	2355	2330	2290	2265	2342	2277	83	690	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	1.92	N	075130	500	83 억	244303	N	N	N	N
11	20240530	150650	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2295	-20	5	-0.86	53992710	23578	49.08	2295	2310	2280	3005	1625	2315	2289.96	1.47	-906	2395	2355	2330	2290	2265	2342	2277	83	690	500	1620	5	1	16622320	381	24.68	0.50	12	0.14	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	1.92	N	075130	500	83 억	244303	N	N	N	N
12	20240530	140650	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2290	-25	5	-1.08	45321430	19784	41.18	2295	2310	2280	3005	1625	2315	2290.81	1.47	-906	2395	2355	2330	2290	2265	2342	2277	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	2165	5.77	20240419	2845	-19.51	20230616	2120	8.02	20231024	1.92	N	075130	500	83 억	244303	N	N	N	N
13	20240530	130651	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2295	-20	5	-0.86	41941825	18304	38.10	2295	2310	2280	3005	1625	2315	2291.40	1.47	-393	2395	2355	2330	2290	2265	2342	2277	83	690	500	1620	5	1	16622320	381	24.68	0.50	12	0.11	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	1.92	N	075130	500	83 억	244303	N	N	N	N
14	20240530	120650	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2305	-10	5	-0.43	27994715	12203	25.40	2295	2310	2285	3005	1625	2315	2294.08	1.47	65	2395	2355	2330	2290	2265	2342	2277	83	690	500	1620	5	1	16622320	383	24.78	0.50	12	0.07	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	1.92	N	075130	500	83 억	244303	N	N	N	N
15	20240530	110650	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2305	-10	5	-0.43	22845025	9958	20.73	2295	2310	2285	3005	1625	2315	2294.14	1.47	77	2395	2355	2330	2290	2265	2342	2277	83	690	500	1620	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	2165	6.47	20240419	2845	-18.98	20230616	2120	8.73	20231024	1.92	N	075130	500	83 억	244303	N	N	N	N
16	20240530	100651	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2305	-10	5	-0.43	22565990	9837	20.47	2295	2310	2285	3005	1625	2315	2293.99	1.47	78	2395	2355	2330	2290	2265	2342	2277	83	690	500	1620	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	2165	6.47	20240419	2845	-18.98	20230616	2120	8.73	20231024	1.92	N	075130	500	83 억	244303	N	N	N	N
17	20240530	090650	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2310	-5	5	-0.22	3174555	1382	2.88	2295	2310	2295	3005	1625	2315	2297.07	1.47	257	2395	2355	2330	2290	2265	2342	2277	83	690	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	2165	6.70	20240419	2845	-18.80	20230616	2120	8.96	20231024	1.92	N	075130	500	83 억	244303	N	N	N	N
18	20240529	160645	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2315	-55	5	-2.32	112184865	48043	133.30	2370	2370	2305	3080	1660	2370	2336.43	1.50	-4598	2416	2392	2376	2352	2336	2385	2345	83	710	500	1650	5	1	16622320	385	24.89	0.51	12	0.29	93.00	4575.00	2845	20230616	-18.63	2120	20231024	9.20	2740	-15.51	20240123	2165	6.93	20240419	2845	-18.63	20230616	2120	9.20	20231024	1.89	N	075130	500	83 억	249117	N	N	N	N
19	20240529	150643	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2315	-55	5	-2.32	97637640	41768	115.89	2370	2370	2305	3080	1660	2370	2337.62	1.50	-3732	2416	2392	2376	2352	2336	2385	2345	83	710	500	1650	5	1	16622320	385	24.89	0.51	12	0.25	93.00	4575.00	2845	20230616	-18.63	2120	20231024	9.20	2740	-15.51	20240123	2165	6.93	20240419	2845	-18.63	20230616	2120	9.20	20231024	1.89	N	075130	500	83 억	249117	N	N	N	N
20	20240529	140644	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2355	-15	5	-0.63	80984060	34570	95.92	2370	2370	2305	3080	1660	2370	2342.61	1.50	-4127	2416	2392	2376	2352	2336	2385	2345	83	710	500	1650	5	1	16622320	391	25.32	0.51	12	0.21	93.00	4575.00	2845	20230616	-17.22	2120	20231024	11.08	2740	-14.05	20240123	2165	8.78	20240419	2845	-17.22	20230616	2120	11.08	20231024	1.89	N	075130	500	83 억	249117	N	N	N	N
21	20240529	130645	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2360	-10	5	-0.42	34513560	14651	40.65	2370	2370	2345	3080	1660	2370	2355.71	1.50	-4239	2416	2392	2376	2352	2336	2385	2345	83	710	500	1650	5	1	16622320	392	25.38	0.52	12	0.09	93.00	4575.00	2845	20230616	-17.05	2120	20231024	11.32	2740	-13.87	20240123	2165	9.01	20240419	2845	-17.05	20230616	2120	11.32	20231024	1.89	N	075130	500	83 억	249117	N	N	N	N
22	20240529	120648	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2350	-20	5	-0.84	23177780	9831	27.28	2370	2370	2350	3080	1660	2370	2357.62	1.50	-3387	2416	2392	2376	2352	2336	2385	2345	83	710	500	1650	5	1	16622320	391	25.27	0.51	12	0.06	93.00	4575.00	2845	20230616	-17.40	2120	20231024	10.85	2740	-14.23	20240123	2165	8.55	20240419	2845	-17.40	20230616	2120	10.85	20231024	1.89	N	075130	500	83 억	249117	N	N	N	N
23	20240529	110646	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2365	-5	5	-0.21	18181155	7708	21.39	2370	2370	2350	3080	1660	2370	2358.74	1.50	-2376	2416	2392	2376	2352	2336	2385	2345	83	710	500	1650	5	1	16622320	393	25.43	0.52	12	0.05	93.00	4575.00	2845	20230616	-16.87	2120	20231024	11.56	2740	-13.69	20240123	2165	9.24	20240419	2845	-16.87	20230616	2120	11.56	20231024	1.89	N	075130	500	83 억	249117	N	N	N	N
24	20240529	100645	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2350	-20	5	-0.84	15806945	6699	18.59	2370	2370	2350	3080	1660	2370	2359.60	1.50	-2242	2416	2392	2376	2352	2336	2385	2345	83	710	500	1650	5	1	16622320	391	25.27	0.51	12	0.04	93.00	4575.00	2845	20230616	-17.40	2120	20231024	10.85	2740	-14.23	20240123	2165	8.55	20240419	2845	-17.40	20230616	2120	10.85	20231024	1.89	N	075130	500	83 억	249117	N	N	N	N
25	20240529	090641	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2355	-15	5	-0.63	10898415	4618	12.81	2370	2370	2355	3080	1660	2370	2359.99	1.50	-1376	2416	2392	2376	2352	2336	2385	2345	83	710	500	1650	5	1	16622320	391	25.32	0.51	12	0.03	93.00	4575.00	2845	20230616	-17.22	2120	20231024	11.08	2740	-14.05	20240123	2165	8.78	20240419	2845	-17.22	20230616	2120	11.08	20231024	1.89	N	075130	500	83 억	249117	N	N	N	N
26	20240528	160640	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2370	-30	5	-1.25	85617720	36041	61.12	2400	2400	2360	3120	1680	2400	2375.56	1.55	-8382	2446	2422	2381	2357	2316	2435	2370	83	720	500	1680	5	1	16622320	394	25.48	0.52	12	0.22	93.00	4575.00	2845	20230616	-16.70	2120	20231024	11.79	2740	-13.50	20240123	2165	9.47	20240419	2845	-16.70	20230616	2120	11.79	20231024	1.85	N	075130	500	83 억	257460	N	N	N	N
27	20240528	150643	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2370	-30	5	-1.25	80033525	33687	57.13	2400	2400	2360	3120	1680	2400	2375.80	1.55	-7310	2446	2422	2381	2357	2316	2435	2370	83	720	500	1680	5	1	16622320	394	25.48	0.52	12	0.20	93.00	4575.00	2845	20230616	-16.70	2120	20231024	11.79	2740	-13.50	20240123	2165	9.47	20240419	2845	-16.70	20230616	2120	11.79	20231024	1.85	N	075130	500	83 억	257460	N	N	N	N
28	20240528	140644	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2380	-20	5	-0.83	78457385	33022	56.00	2400	2400	2360	3120	1680	2400	2375.91	1.55	-7160	2446	2422	2381	2357	2316	2435	2370	83	720	500	1680	5	1	16622320	396	25.59	0.52	12	0.20	93.00	4575.00	2845	20230616	-16.34	2120	20231024	12.26	2740	-13.14	20240123	2165	9.93	20240419	2845	-16.34	20230616	2120	12.26	20231024	1.85	N	075130	500	83 억	257460	N	N	N	N
29	20240528	130641	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2370	-30	5	-1.25	72836215	30653	51.98	2400	2400	2360	3120	1680	2400	2376.15	1.55	-6734	2446	2422	2381	2357	2316	2435	2370	83	720	500	1680	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	2165	9.47	20240419	2845	-16.70	20230616	2120	11.79	20231024	1.85	N	075130	500	83 억	257460	N	N	N	N
30	20240528	120641	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2370	-30	5	-1.25	68007105	28613	48.52	2400	2400	2360	3120	1680	2400	2376.79	1.55	-6241	2446	2422	2381	2357	2316	2435	2370	83	720	500	1680	5	1	16622320	394	25.48	0.52	12	0.17	93.00	4575.00	2845	20230616	-16.70	2120	20231024	11.79	2740	-13.50	20240123	2165	9.47	20240419	2845	-16.70	20230616	2120	11.79	20231024	1.85	N	075130	500	83 억	257460	N	N	N	N
31	20240528	110626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2380	-20	5	-0.83	43772310	18390	31.19	2400	2400	2365	3120	1680	2400	2380.22	1.55	-82	2446	2422	2381	2357	2316	2435	2370	83	720	500	1680	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	2165	9.93	20240419	2845	-16.34	20230616	2120	12.26	20231024	1.85	N	075130	500	83 억	257460	N	N	N	N
32	20240528	100642	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2385	-15	5	-0.62	32966280	13843	23.47	2400	2400	2365	3120	1680	2400	2381.44	1.55	292	2446	2422	2381	2357	2316	2435	2370	83	720	500	1680	5	1	16622320	396	25.65	0.52	12	0.08	93.00	4575.00	2845	20230616	-16.17	2120	20231024	12.50	2740	-12.96	20240123	2165	10.16	20240419	2845	-16.17	20230616	2120	12.50	20231024	1.85	N	075130	500	83 억	257460	N	N	N	N
33	20240528	090643	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2390	-10	5	-0.42	3519180	1468	2.49	2400	2400	2390	3120	1680	2400	2397.26	1.55	325	2446	2422	2381	2357	2316	2435	2370	83	720	500	1680	5	1	16622320	397	25.70	0.52	12	0.01	93.00	4575.00	2845	20230616	-15.99	2120	20231024	12.74	2740	-12.77	20240123	2165	10.39	20240419	2845	-15.99	20230616	2120	12.74	20231024	1.85	N	075130	500	83 억	257460	N	N	N	N
34	20240527	160631	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2400	0	3	0.00	139699730	58965	106.40	2385	2405	2340	3120	1680	2400	2369.02	1.57	-3982	2430	2415	2385	2370	2340	2422	2377	83	720	500	1680	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	2165	10.85	20240419	2845	-15.64	20230616	2120	13.21	20231024	1.88	N	075130	500	83 억	261573	N	N	N	N
35	20240527	150642	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2395	-5	5	-0.21	123168810	52022	93.87	2385	2405	2340	3120	1680	2400	2367.63	1.57	-2237	2430	2415	2385	2370	2340	2422	2377	83	720	500	1680	5	1	16622320	398	25.75	0.52	12	0.31	93.00	4575.00	2845	20230616	-15.82	2120	20231024	12.97	2740	-12.59	20240123	2165	10.62	20240419	2845	-15.82	20230616	2120	12.97	20231024	1.88	N	075130	500	83 억	261573	N	N	N	N
36	20240527	140640	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2385	-15	5	-0.62	89067010	37770	68.15	2385	2405	2340	3120	1680	2400	2358.14	1.57	2090	2430	2415	2385	2370	2340	2422	2377	83	720	500	1680	5	1	16622320	396	25.65	0.52	12	0.23	93.00	4575.00	2845	20230616	-16.17	2120	20231024	12.50	2740	-12.96	20240123	2165	10.16	20240419	2845	-16.17	20230616	2120	12.50	20231024	1.88	N	075130	500	83 억	261573	N	N	N	N
37	20240527	130639	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2385	-15	5	-0.62	86161280	36545	65.94	2385	2405	2340	3120	1680	2400	2357.68	1.57	2402	2430	2415	2385	2370	2340	2422	2377	83	720	500	1680	5	1	16622320	396	25.65	0.52	12	0.22	93.00	4575.00	2845	20230616	-16.17	2120	20231024	12.50	2740	-12.96	20240123	2165	10.16	20240419	2845	-16.17	20230616	2120	12.50	20231024	1.88	N	075130	500	83 억	261573	N	N	N	N
38	20240527	120641	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2355	-45	5	-1.88	74233565	31536	56.90	2385	2405	2340	3120	1680	2400	2353.93	1.57	2760	2430	2415	2385	2370	2340	2422	2377	83	720	500	1680	5	1	16622320	391	25.32	0.51	12	0.19	93.00	4575.00	2845	20230616	-17.22	2120	20231024	11.08	2740	-14.05	20240123	2165	8.78	20240419	2845	-17.22	20230616	2120	11.08	20231024	1.88	N	075130	500	83 억	261573	N	N	N	N
39	20240527	110640	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2340	-60	5	-2.50	64016175	27170	49.03	2385	2405	2340	3120	1680	2400	2356.13	1.57	1785	2430	2415	2385	2370	2340	2422	2377	83	720	500	1680	5	1	16622320	389	25.16	0.51	12	0.16	93.00	4575.00	2845	20230616	-17.75	2120	20231024	10.38	2740	-14.60	20240123	2165	8.08	20240419	2845	-17.75	20230616	2120	10.38	20231024	1.88	N	075130	500	83 억	261573	N	N	N	N
40	20240527	100638	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2370	-30	5	-1.25	46373725	19661	35.48	2385	2405	2340	3120	1680	2400	2358.67	1.57	1977	2430	2415	2385	2370	2340	2422	2377	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	2165	9.47	20240419	2845	-16.70	20230616	2120	11.79	20231024	1.88	N	075130	500	83 억	261573	N	N	N	N
41	20240527	090639	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2400	0	3	0.00	7751490	3249	5.86	2385	2405	2370	3120	1680	2400	2385.81	1.57	-62	2430	2415	2385	2370	2340	2422	2377	83	720	500	1680	5	1	16622320	399	25.81	0.52	12	0.02	93.00	4575.00	2845	20230616	-15.64	2120	20231024	13.21	2740	-12.41	20240123	2165	10.85	20240419	2845	-15.64	20230616	2120	13.21	20231024	1.88	N	075130	500	83 억	261573	N	N	N	N
42	20240524	160607	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2400	15	2	0.63	119348780	50213	78.12	2370	2400	2355	3100	1670	2385	2376.83	1.58	5082	2448	2416	2358	2326	2268	2432	2342	83	715	500	1660	5	1	16622320	399	25.81	0.52	12	0.30	93.00	4575.00	2845	20230616	-15.64	2120	20231024	13.21	2740	-12.41	20240123	2165	10.85	20240419	2845	-15.64	20230616	2120	13.21	20231024	1.83	N	075130	500	83 억	262875	N	N	N	N
43	20240524	150606	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2390	5	2	0.21	113089645	47602	74.06	2370	2395	2355	3100	1670	2385	2375.73	1.58	5095	2448	2416	2358	2326	2268	2432	2342	83	715	500	1660	5	1	16622320	397	25.70	0.52	12	0.29	93.00	4575.00	2845	20230616	-15.99	2120	20231024	12.74	2740	-12.77	20240123	2165	10.39	20240419	2845	-15.99	20230616	2120	12.74	20231024	1.83	N	075130	500	83 억	262875	N	N	N	N
44	20240524	140610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2380	-5	5	-0.21	98690275	41569	64.67	2370	2395	2355	3100	1670	2385	2374.13	1.58	3602	2448	2416	2358	2326	2268	2432	2342	83	715	500	1660	5	1	16622320	396	25.59	0.52	12	0.25	93.00	4575.00	2845	20230616	-16.34	2120	20231024	12.26	2740	-13.14	20240123	2165	9.93	20240419	2845	-16.34	20230616	2120	12.26	20231024	1.83	N	075130	500	83 억	262875	N	N	N	N
45	20240524	130607	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2375	-10	5	-0.42	73716210	31007	48.24	2370	2395	2360	3100	1670	2385	2377.41	1.58	844	2448	2416	2358	2326	2268	2432	2342	83	715	500	1660	5	1	16622320	395	25.54	0.52	12	0.19	93.00	4575.00	2845	20230616	-16.52	2120	20231024	12.03	2740	-13.32	20240123	2165	9.70	20240419	2845	-16.52	20230616	2120	12.03	20231024	1.83	N	075130	500	83 억	262875	N	N	N	N
46	20240524	120608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2390	5	2	0.21	51844280	21785	33.89	2370	2395	2360	3100	1670	2385	2379.82	1.58	-1018	2448	2416	2358	2326	2268	2432	2342	83	715	500	1660	5	1	16622320	397	25.70	0.52	12	0.13	93.00	4575.00	2845	20230616	-15.99	2120	20231024	12.74	2740	-12.77	20240123	2165	10.39	20240419	2845	-15.99	20230616	2120	12.74	20231024	1.83	N	075130	500	83 억	262875	N	N	N	N
47	20240524	110606	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2380	-5	5	-0.21	41187620	17312	26.93	2370	2395	2360	3100	1670	2385	2379.14	1.58	-1892	2448	2416	2358	2326	2268	2432	2342	83	715	500	1660	5	1	16622320	396	25.59	0.52	12	0.10	93.00	4575.00	2845	20230616	-16.34	2120	20231024	12.26	2740	-13.14	20240123	2165	9.93	20240419	2845	-16.34	20230616	2120	12.26	20231024	1.83	N	075130	500	83 억	262875	N	N	N	N
48	20240524	100610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2385	0	3	0.00	15133990	6391	9.94	2370	2385	2360	3100	1670	2385	2368.02	1.58	-1307	2448	2416	2358	2326	2268	2432	2342	83	715	500	1660	5	1	16622320	396	25.65	0.52	12	0.04	93.00	4575.00	2845	20230616	-16.17	2120	20231024	12.50	2740	-12.96	20240123	2165	10.16	20240419	2845	-16.17	20230616	2120	12.50	20231024	1.83	N	075130	500	83 억	262875	N	N	N	N
49	20240524	090607	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2370	-15	5	-0.63	3066550	1294	2.01	2370	2385	2365	3100	1670	2385	2369.82	1.58	-255	2448	2416	2358	2326	2268	2432	2342	83	715	500	1660	5	1	16622320	394	25.48	0.52	12	0.01	93.00	4575.00	2845	20230616	-16.70	2120	20231024	11.79	2740	-13.50	20240123	2165	9.47	20240419	2845	-16.70	20230616	2120	11.79	20231024	1.83	N	075130	500	83 억	262875	N	N	N	N
50	20240523	160604	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2385	50	2	2.14	151595480	64257	240.37	2325	2390	2300	3035	1635	2335	2359.21	1.58	12526	2361	2347	2321	2307	2281	2355	2315	83	700	500	1630	5	1	16622320	396	25.65	0.52	12	0.39	93.00	4575.00	2845	20230616	-16.17	2120	20231024	12.50	2740	-12.96	20240123	2165	10.16	20240419	2845	-16.17	20230616	2120	12.50	20231024	1.82	N	075130	500	83 억	263326	N	N	N	N
51	20240523	150610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2385	50	2	2.14	138020885	58557	219.05	2325	2390	2300	3035	1635	2335	2357.03	1.58	11278	2361	2347	2321	2307	2281	2355	2315	83	700	500	1630	5	1	16622320	396	25.65	0.52	12	0.35	93.00	4575.00	2845	20230616	-16.17	2120	20231024	12.50	2740	-12.96	20240123	2165	10.16	20240419	2845	-16.17	20230616	2120	12.50	20231024	1.82	N	075130	500	83 억	263326	N	N	N	N
52	20240523	140610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2380	45	2	1.93	102010705	43464	162.59	2325	2385	2300	3035	1635	2335	2347.02	1.58	5400	2361	2347	2321	2307	2281	2355	2315	83	700	500	1630	5	1	16622320	396	25.59	0.52	12	0.26	93.00	4575.00	2845	20230616	-16.34	2120	20231024	12.26	2740	-13.14	20240123	2165	9.93	20240419	2845	-16.34	20230616	2120	12.26	20231024	1.82	N	075130	500	83 억	263326	N	N	N	N
53	20240523	130608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2370	35	2	1.50	83017385	35462	132.66	2325	2375	2300	3035	1635	2335	2341.02	1.58	-36	2361	2347	2321	2307	2281	2355	2315	83	700	500	1630	5	1	16622320	394	25.48	0.52	12	0.21	93.00	4575.00	2845	20230616	-16.70	2120	20231024	11.79	2740	-13.50	20240123	2165	9.47	20240419	2845	-16.70	20230616	2120	11.79	20231024	1.82	N	075130	500	83 억	263326	N	N	N	N
54	20240523	120605	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2360	25	2	1.07	41957045	18076	67.62	2325	2360	2300	3035	1635	2335	2321.15	1.58	575	2361	2347	2321	2307	2281	2355	2315	83	700	500	1630	5	1	16622320	392	25.38	0.52	12	0.11	93.00	4575.00	2845	20230616	-17.05	2120	20231024	11.32	2740	-13.87	20240123	2165	9.01	20240419	2845	-17.05	20230616	2120	11.32	20231024	1.82	N	075130	500	83 억	263326	N	N	N	N
55	20240523	110604	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2335	0	3	0.00	35547910	15341	57.39	2325	2340	2300	3035	1635	2335	2317.18	1.58	-51	2361	2347	2321	2307	2281	2355	2315	83	700	500	1630	5	1	16622320	388	25.11	0.51	12	0.09	93.00	4575.00	2845	20230616	-17.93	2120	20231024	10.14	2740	-14.78	20240123	2165	7.85	20240419	2845	-17.93	20230616	2120	10.14	20231024	1.82	N	075130	500	83 억	263326	N	N	N	N
56	20240523	100606	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2325	-10	5	-0.43	26603550	11509	43.05	2325	2335	2300	3035	1635	2335	2311.54	1.58	-25	2361	2347	2321	2307	2281	2355	2315	83	700	500	1630	5	1	16622320	386	25.00	0.51	12	0.07	93.00	4575.00	2845	20230616	-18.28	2120	20231024	9.67	2740	-15.15	20240123	2165	7.39	20240419	2845	-18.28	20230616	2120	9.67	20231024	1.82	N	075130	500	83 억	263326	N	N	N	N
57	20240523	090608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2325	-10	5	-0.43	99975	43	0.16	2325	2325	2325	3035	1635	2335	2325.00	1.58	-5	2361	2347	2321	2307	2281	2355	2315	83	700	500	1630	5	1	16622320	386	25.00	0.51	12	0.00	93.00	4575.00	2845	20230616	-18.28	2120	20231024	9.67	2740	-15.15	20240123	2165	7.39	20240419	2845	-18.28	20230616	2120	9.67	20231024	1.82	N	075130	500	83 억	263326	N	N	N	N
58	20240522	160559	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2335	-10	5	-0.43	61819000	26693	40.40	2335	2335	2295	3045	1645	2345	2315.93	1.58	260	2401	2372	2331	2302	2261	2387	2317	83	700	500	1640	5	1	16622320	388	25.11	0.51	12	0.16	93.00	4575.00	2845	20230616	-17.93	2120	20231024	10.14	2740	-14.78	20240123	2165	7.85	20240419	2845	-17.93	20230616	2120	10.14	20231024	1.82	N	075130	500	83 억	263090	N	N	N	N
59	20240522	150604	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2335	-10	5	-0.43	57452905	24823	37.57	2335	2335	2295	3045	1645	2345	2314.50	1.58	512	2401	2372	2331	2302	2261	2387	2317	83	700	500	1640	5	1	16622320	388	25.11	0.51	12	0.15	93.00	4575.00	2845	20230616	-17.93	2120	20231024	10.14	2740	-14.78	20240123	2165	7.85	20240419	2845	-17.93	20230616	2120	10.14	20231024	1.82	N	075130	500	83 억	263090	N	N	N	N
60	20240522	140606	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2330	-15	5	-0.64	44700260	19341	29.27	2335	2335	2295	3045	1645	2345	2311.17	1.58	1611	2401	2372	2331	2302	2261	2387	2317	83	700	500	1640	5	1	16622320	387	25.05	0.51	12	0.12	93.00	4575.00	2845	20230616	-18.10	2120	20231024	9.91	2740	-14.96	20240123	2165	7.62	20240419	2845	-18.10	20230616	2120	9.91	20231024	1.82	N	075130	500	83 억	263090	N	N	N	N
61	20240522	130602	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2320	-25	5	-1.07	41363685	17905	27.10	2335	2335	2295	3045	1645	2345	2310.18	1.58	1619	2401	2372	2331	2302	2261	2387	2317	83	700	500	1640	5	1	16622320	386	24.95	0.51	12	0.11	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	1.82	N	075130	500	83 억	263090	N	N	N	N
62	20240522	120615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2320	-25	5	-1.07	37597765	16275	24.63	2335	2335	2295	3045	1645	2345	2310.15	1.58	1644	2401	2372	2331	2302	2261	2387	2317	83	700	500	1640	5	1	16622320	386	24.95	0.51	12	0.10	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	1.82	N	075130	500	83 억	263090	N	N	N	N
63	20240522	110605	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2315	-30	5	-1.28	27463930	11905	18.02	2335	2335	2295	3045	1645	2345	2306.92	1.58	1659	2401	2372	2331	2302	2261	2387	2317	83	700	500	1640	5	1	16622320	385	24.89	0.51	12	0.07	93.00	4575.00	2845	20230616	-18.63	2120	20231024	9.20	2740	-15.51	20240123	2165	6.93	20240419	2845	-18.63	20230616	2120	9.20	20231024	1.82	N	075130	500	83 억	263090	N	N	N	N
64	20240522	100604	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2300	-45	5	-1.92	18587710	8056	12.19	2335	2335	2295	3045	1645	2345	2307.31	1.58	1242	2401	2372	2331	2302	2261	2387	2317	83	700	500	1640	5	1	16622320	382	24.73	0.50	12	0.05	93.00	4575.00	2845	20230616	-19.16	2120	20231024	8.49	2740	-16.06	20240123	2165	6.24	20240419	2845	-19.16	20230616	2120	8.49	20231024	1.82	N	075130	500	83 억	263090	N	N	N	N
65	20240522	090603	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2335	-10	5	-0.43	189135	81	0.12	2335	2335	2335	3045	1645	2345	2335.00	1.58	-10	2401	2372	2331	2302	2261	2387	2317	83	700	500	1640	5	1	16622320	388	25.11	0.51	12	0.00	93.00	4575.00	2845	20230616	-17.93	2120	20231024	10.14	2740	-14.78	20240123	2165	7.85	20240419	2845	-17.93	20230616	2120	10.14	20231024	1.82	N	075130	500	83 억	263090	N	N	N	N
66	20240521	160558	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2345	30	2	1.30	150554930	64773	303.66	2295	2360	2290	3005	1625	2315	2324.34	1.58	1364	2338	2326	2313	2301	2288	2332	2307	83	690	500	1620	5	1	16622320	390	25.22	0.51	12	0.39	93.00	4575.00	2845	20230616	-17.57	2120	20231024	10.61	2740	-14.42	20240123	2165	8.31	20240419	2845	-17.57	20230616	2120	10.61	20231024	1.86	N	075130	500	83 억	262168	N	N	N	N
67	20240521	150603	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2350	35	2	1.51	139263820	59952	281.06	2295	2360	2290	3005	1625	2315	2322.92	1.58	915	2338	2326	2313	2301	2288	2332	2307	83	690	500	1620	5	1	16622320	391	25.27	0.51	12	0.36	93.00	4575.00	2845	20230616	-17.40	2120	20231024	10.85	2740	-14.23	20240123	2165	8.55	20240419	2845	-17.40	20230616	2120	10.85	20231024	1.86	N	075130	500	83 억	262168	N	N	N	N
68	20240521	140601	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2325	10	2	0.43	101499895	43873	205.68	2295	2345	2290	3005	1625	2315	2313.49	1.58	1216	2338	2326	2313	2301	2288	2332	2307	83	690	500	1620	5	1	16622320	386	25.00	0.51	12	0.26	93.00	4575.00	2845	20230616	-18.28	2120	20231024	9.67	2740	-15.15	20240123	2165	7.39	20240419	2845	-18.28	20230616	2120	9.67	20231024	1.86	N	075130	500	83 억	262168	N	N	N	N
69	20240521	130601	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2325	10	2	0.43	60680550	26289	123.24	2295	2330	2290	3005	1625	2315	2308.21	1.58	1524	2338	2326	2313	2301	2288	2332	2307	83	690	500	1620	5	1	16622320	386	25.00	0.51	12	0.16	93.00	4575.00	2845	20230616	-18.28	2120	20231024	9.67	2740	-15.15	20240123	2165	7.39	20240419	2845	-18.28	20230616	2120	9.67	20231024	1.86	N	075130	500	83 억	262168	N	N	N	N
70	20240521	120602	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2320	5	2	0.22	48772870	21152	99.16	2295	2330	2290	3005	1625	2315	2305.83	1.58	2831	2338	2326	2313	2301	2288	2332	2307	83	690	500	1620	5	1	16622320	386	24.95	0.51	12	0.13	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	1.86	N	075130	500	83 억	262168	N	N	N	N
71	20240521	110603	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2310	-5	5	-0.22	48441370	21009	98.49	2295	2330	2290	3005	1625	2315	2305.74	1.58	2974	2338	2326	2313	2301	2288	2332	2307	83	690	500	1620	5	1	16622320	384	24.84	0.50	12	0.13	93.00	4575.00	2845	20230616	-18.80	2120	20231024	8.96	2740	-15.69	20240123	2165	6.70	20240419	2845	-18.80	20230616	2120	8.96	20231024	1.86	N	075130	500	83 억	262168	N	N	N	N
72	20240521	100601	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2325	10	2	0.43	20595315	8932	41.87	2295	2330	2290	3005	1625	2315	2305.79	1.58	-53	2338	2326	2313	2301	2288	2332	2307	83	690	500	1620	5	1	16622320	386	25.00	0.51	12	0.05	93.00	4575.00	2845	20230616	-18.28	2120	20231024	9.67	2740	-15.15	20240123	2165	7.39	20240419	2845	-18.28	20230616	2120	9.67	20231024	1.86	N	075130	500	83 억	262168	N	N	N	N
73	20240521	090558	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2305	-10	5	-0.43	8065170	3517	16.49	2295	2305	2290	3005	1625	2315	2293.20	1.58	8	2338	2326	2313	2301	2288	2332	2307	83	690	500	1620	5	1	16622320	383	24.78	0.50	12	0.02	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	1.86	N	075130	500	83 억	262168	N	N	N	N
74	20240517	160602	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2335	0	3	0.00	115751750	50099	117.53	2300	2345	2295	3035	1635	2335	2310.46	1.57	-2339	2385	2360	2340	2315	2295	2350	2305	83	700	500	1630	5	1	16622320	388	25.11	0.51	12	0.30	93.00	4575.00	2845	20230616	-17.93	2120	20231024	10.14	2740	-14.78	20240123	2165	7.85	20240419	2845	-17.93	20230616	2120	10.14	20231024	1.91	N	075130	500	83 억	260584	N	N	N	N
75	20240517	150604	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2325	-10	5	-0.43	107927190	46718	109.59	2300	2345	2295	3035	1635	2335	2310.18	1.57	-2339	2385	2360	2340	2315	2295	2350	2305	83	700	500	1630	5	1	16622320	386	25.00	0.51	12	0.28	93.00	4575.00	2845	20230616	-18.28	2120	20231024	9.67	2740	-15.15	20240123	2165	7.39	20240419	2845	-18.28	20230616	2120	9.67	20231024	1.91	N	075130	500	83 억	260584	N	N	N	N
76	20240517	140558	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2310	-25	5	-1.07	103744295	44907	105.35	2300	2345	2295	3035	1635	2335	2310.20	1.57	-2357	2385	2360	2340	2315	2295	2350	2305	83	700	500	1630	5	1	16622320	384	24.84	0.50	12	0.27	93.00	4575.00	2845	20230616	-18.80	2120	20231024	8.96	2740	-15.69	20240123	2165	6.70	20240419	2845	-18.80	20230616	2120	8.96	20231024	1.91	N	075130	500	83 억	260584	N	N	N	N
77	20240517	130554	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2320	-15	5	-0.64	68402405	29541	69.30	2300	2345	2295	3035	1635	2335	2315.51	1.57	-2751	2385	2360	2340	2315	2295	2350	2305	83	700	500	1630	5	1	16622320	386	24.95	0.51	12	0.18	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	1.91	N	075130	500	83 억	260584	N	N	N	N
78	20240517	120556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2300	-35	5	-1.50	53812230	23192	54.41	2300	2345	2295	3035	1635	2335	2320.29	1.57	-2329	2385	2360	2340	2315	2295	2350	2305	83	700	500	1630	5	1	16622320	382	24.73	0.50	12	0.14	93.00	4575.00	2845	20230616	-19.16	2120	20231024	8.49	2740	-16.06	20240123	2165	6.24	20240419	2845	-19.16	20230616	2120	8.49	20231024	1.91	N	075130	500	83 억	260584	N	N	N	N
79	20240517	110556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2315	-20	5	-0.86	40519270	17415	40.85	2300	2345	2300	3035	1635	2335	2326.69	1.57	-1690	2385	2360	2340	2315	2295	2350	2305	83	700	500	1630	5	1	16622320	385	24.89	0.51	12	0.10	93.00	4575.00	2845	20230616	-18.63	2120	20231024	9.20	2740	-15.51	20240123	2165	6.93	20240419	2845	-18.63	20230616	2120	9.20	20231024	1.91	N	075130	500	83 억	260584	N	N	N	N
80	20240517	100551	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2340	5	2	0.21	26760545	11511	27.00	2300	2345	2300	3035	1635	2335	2324.78	1.57	-701	2385	2360	2340	2315	2295	2350	2305	83	700	500	1630	5	1	16622320	389	25.16	0.51	12	0.07	93.00	4575.00	2845	20230616	-17.75	2120	20231024	10.38	2740	-14.60	20240123	2165	8.08	20240419	2845	-17.75	20230616	2120	10.38	20231024	1.91	N	075130	500	83 억	260584	N	N	N	N
81	20240517	090555	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2315	-20	5	-0.86	6332620	2728	6.40	2300	2335	2300	3035	1635	2335	2321.34	1.57	-198	2385	2360	2340	2315	2295	2350	2305	83	700	500	1630	5	1	16622320	385	24.89	0.51	12	0.02	93.00	4575.00	2845	20230616	-18.63	2120	20231024	9.20	2740	-15.51	20240123	2165	6.93	20240419	2845	-18.63	20230616	2120	9.20	20231024	1.91	N	075130	500	83 억	260584	N	N	N	N
82	20240516	160551	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2335	-5	5	-0.21	99667715	42628	113.50	2355	2365	2320	3040	1640	2340	2338.08	1.58	-369	2383	2361	2328	2306	2273	2372	2317	83	700	500	1630	5	1	16622320	388	25.11	0.51	12	0.26	93.00	4575.00	2845	20230616	-17.93	2120	20231024	10.14	2740	-14.78	20240123	2165	7.85	20240419	2845	-17.93	20230616	2120	10.14	20231024	1.91	N	075130	500	83 억	262224	N	N	N	N
83	20240516	150550	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2335	-5	5	-0.21	92971155	39759	105.86	2355	2365	2320	3040	1640	2340	2338.37	1.58	-182	2383	2361	2328	2306	2273	2372	2317	83	700	500	1630	5	1	16622320	388	25.11	0.51	12	0.24	93.00	4575.00	2845	20230616	-17.93	2120	20231024	10.14	2740	-14.78	20240123	2165	7.85	20240419	2845	-17.93	20230616	2120	10.14	20231024	1.91	N	075130	500	83 억	262224	N	N	N	N
84	20240516	140554	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2335	-5	5	-0.21	82085705	35097	93.44	2355	2365	2320	3040	1640	2340	2338.82	1.58	-119	2383	2361	2328	2306	2273	2372	2317	83	700	500	1630	5	1	16622320	388	25.11	0.51	12	0.21	93.00	4575.00	2845	20230616	-17.93	2120	20231024	10.14	2740	-14.78	20240123	2165	7.85	20240419	2845	-17.93	20230616	2120	10.14	20231024	1.91	N	075130	500	83 억	262224	N	N	N	N
85	20240516	130552	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2320	-20	5	-0.85	59365525	25352	67.50	2355	2365	2320	3040	1640	2340	2341.65	1.58	-119	2383	2361	2328	2306	2273	2372	2317	83	700	500	1630	5	1	16622320	386	24.95	0.51	12	0.15	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	1.91	N	075130	500	83 억	262224	N	N	N	N
86	20240516	120550	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2330	-10	5	-0.43	47879440	20409	54.34	2355	2365	2325	3040	1640	2340	2346.00	1.58	55	2383	2361	2328	2306	2273	2372	2317	83	700	500	1630	5	1	16622320	387	25.05	0.51	12	0.12	93.00	4575.00	2845	20230616	-18.10	2120	20231024	9.91	2740	-14.96	20240123	2165	7.62	20240419	2845	-18.10	20230616	2120	9.91	20231024	1.91	N	075130	500	83 억	262224	N	N	N	N
87	20240516	110548	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2345	5	2	0.21	43785580	18650	49.66	2355	2365	2325	3040	1640	2340	2347.75	1.58	55	2383	2361	2328	2306	2273	2372	2317	83	700	500	1630	5	1	16622320	390	25.22	0.51	12	0.11	93.00	4575.00	2845	20230616	-17.57	2120	20231024	10.61	2740	-14.42	20240123	2165	8.31	20240419	2845	-17.57	20230616	2120	10.61	20231024	1.91	N	075130	500	83 억	262224	N	N	N	N
88	20240516	100549	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2350	10	2	0.43	29033240	12347	32.87	2355	2365	2325	3040	1640	2340	2351.44	1.58	-764	2383	2361	2328	2306	2273	2372	2317	83	700	500	1630	5	1	16622320	391	25.27	0.51	12	0.07	93.00	4575.00	2845	20230616	-17.40	2120	20231024	10.85	2740	-14.23	20240123	2165	8.55	20240419	2845	-17.40	20230616	2120	10.85	20231024	1.91	N	075130	500	83 억	262224	N	N	N	N
89	20240516	090550	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2350	10	2	0.43	5347265	2271	6.05	2355	2355	2340	3040	1640	2340	2354.59	1.58	-206	2383	2361	2328	2306	2273	2372	2317	83	700	500	1630	5	1	16622320	391	25.27	0.51	12	0.01	93.00	4575.00	2845	20230616	-17.40	2120	20231024	10.85	2740	-14.23	20240123	2165	8.55	20240419	2845	-17.40	20230616	2120	10.85	20231024	1.91	N	075130	500	83 억	262224	N	N	N	N
90	20240514	160557	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2340	25	2	1.08	87373125	37559	209.44	2315	2350	2295	3005	1625	2315	2326.29	1.57	185	2378	2346	2308	2276	2238	2362	2292	83	690	500	1620	5	1	16622320	389	25.16	0.51	12	0.23	93.00	4575.00	2845	20230616	-17.75	2120	20231024	10.38	2740	-14.60	20240123	2165	8.08	20240419	2845	-17.75	20230616	2120	10.38	20231024	1.91	N	075130	500	83 억	261660	N	N	N	N
91	20240514	150559	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2340	25	2	1.08	79818455	34335	191.46	2315	2345	2295	3005	1625	2315	2324.70	1.57	267	2378	2346	2308	2276	2238	2362	2292	83	690	500	1620	5	1	16622320	389	25.16	0.51	12	0.21	93.00	4575.00	2845	20230616	-17.75	2120	20231024	10.38	2740	-14.60	20240123	2165	8.08	20240419	2845	-17.75	20230616	2120	10.38	20231024	1.91	N	075130	500	83 억	261660	N	N	N	N
92	20240514	140557	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2340	25	2	1.08	74958990	32255	179.86	2315	2345	2295	3005	1625	2315	2323.95	1.57	293	2378	2346	2308	2276	2238	2362	2292	83	690	500	1620	5	1	16622320	389	25.16	0.51	12	0.19	93.00	4575.00	2845	20230616	-17.75	2120	20231024	10.38	2740	-14.60	20240123	2165	8.08	20240419	2845	-17.75	20230616	2120	10.38	20231024	1.91	N	075130	500	83 억	261660	N	N	N	N
93	20240514	130558	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2320	5	2	0.22	42935320	18511	103.22	2315	2335	2295	3005	1625	2315	2319.45	1.57	182	2378	2346	2308	2276	2238	2362	2292	83	690	500	1620	5	1	16622320	386	24.95	0.51	12	0.11	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	1.91	N	075130	500	83 억	261660	N	N	N	N
94	20240514	120556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2330	15	2	0.65	41110815	17726	98.85	2315	2335	2295	3005	1625	2315	2319.24	1.57	133	2378	2346	2308	2276	2238	2362	2292	83	690	500	1620	5	1	16622320	387	25.05	0.51	12	0.11	93.00	4575.00	2845	20230616	-18.10	2120	20231024	9.91	2740	-14.96	20240123	2165	7.62	20240419	2845	-18.10	20230616	2120	9.91	20231024	1.91	N	075130	500	83 억	261660	N	N	N	N
95	20240514	110556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2330	15	2	0.65	37827090	16316	90.98	2315	2335	2295	3005	1625	2315	2318.40	1.57	133	2378	2346	2308	2276	2238	2362	2292	83	690	500	1620	5	1	16622320	387	25.05	0.51	12	0.10	93.00	4575.00	2845	20230616	-18.10	2120	20231024	9.91	2740	-14.96	20240123	2165	7.62	20240419	2845	-18.10	20230616	2120	9.91	20231024	1.91	N	075130	500	83 억	261660	N	N	N	N
96	20240514	100556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2330	15	2	0.65	17421035	7541	42.05	2315	2330	2295	3005	1625	2315	2310.18	1.57	201	2378	2346	2308	2276	2238	2362	2292	83	690	500	1620	5	1	16622320	387	25.05	0.51	12	0.05	93.00	4575.00	2845	20230616	-18.10	2120	20231024	9.91	2740	-14.96	20240123	2165	7.62	20240419	2845	-18.10	20230616	2120	9.91	20231024	1.91	N	075130	500	83 억	261660	N	N	N	N
97	20240514	090556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2315	0	3	0.00	4586370	1987	11.08	2315	2315	2295	3005	1625	2315	2308.19	1.57	-38	2378	2346	2308	2276	2238	2362	2292	83	690	500	1620	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	2165	6.93	20240419	2845	-18.63	20230616	2120	9.20	20231024	1.91	N	075130	500	83 억	261660	N	N	N	N
98	20240513	160555	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2315	0	3	0.00	41262095	17933	67.88	2295	2340	2270	3005	1625	2315	2300.90	1.60	-3197	2355	2335	2300	2280	2245	2345	2290	83	690	500	1620	5	1	16622320	385	24.89	0.51	12	0.11	93.00	4575.00	2845	20230616	-18.63	2120	20231024	9.20	2740	-15.51	20240123	2165	6.93	20240419	2845	-18.63	20230616	2120	9.20	20231024	1.94	N	075130	500	83 억	265128	N	N	N	N
99	20240513	150558	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2305	-10	5	-0.43	38156110	16589	62.80	2295	2340	2270	3005	1625	2315	2300.08	1.60	-2473	2355	2335	2300	2280	2245	2345	2290	83	690	500	1620	5	1	16622320	383	24.78	0.50	12	0.10	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	1.94	N	075130	500	83 억	265128	N	N	N	N
100	20240513	140556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2300	-15	5	-0.65	29320525	12755	48.28	2295	2340	2270	3005	1625	2315	2298.75	1.60	-1631	2355	2335	2300	2280	2245	2345	2290	83	690	500	1620	5	1	16622320	382	24.73	0.50	12	0.08	93.00	4575.00	2845	20230616	-19.16	2120	20231024	8.49	2740	-16.06	20240123	2165	6.24	20240419	2845	-19.16	20230616	2120	8.49	20231024	1.94	N	075130	500	83 억	265128	N	N	N	N
101	20240513	130550	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2285	-30	5	-1.30	28649705	12462	47.17	2295	2340	2270	3005	1625	2315	2298.97	1.60	-1597	2355	2335	2300	2280	2245	2345	2290	83	690	500	1620	5	1	16622320	380	24.57	0.50	12	0.07	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	1.94	N	075130	500	83 억	265128	N	N	N	N
102	20240513	120556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2290	-25	5	-1.08	22854530	9917	37.54	2295	2340	2285	3005	1625	2315	2304.58	1.60	-1987	2355	2335	2300	2280	2245	2345	2290	83	690	500	1620	5	1	16622320	381	24.62	0.50	12	0.06	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	1.94	N	075130	500	83 억	265128	N	N	N	N
103	20240513	110554	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2325	10	2	0.43	12169840	5268	19.94	2295	2340	2285	3005	1625	2315	2310.14	1.60	-1950	2355	2335	2300	2280	2245	2345	2290	83	690	500	1620	5	1	16622320	386	25.00	0.51	12	0.03	93.00	4575.00	2845	20230616	-18.28	2120	20231024	9.67	2740	-15.15	20240123	2165	7.39	20240419	2845	-18.28	20230616	2120	9.67	20231024	1.94	N	075130	500	83 억	265128	N	N	N	N
104	20240513	100555	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2325	10	2	0.43	7761835	3367	12.75	2295	2340	2285	3005	1625	2315	2305.27	1.60	-1094	2355	2335	2300	2280	2245	2345	2290	83	690	500	1620	5	1	16622320	386	25.00	0.51	12	0.02	93.00	4575.00	2845	20230616	-18.28	2120	20231024	9.67	2740	-15.15	20240123	2165	7.39	20240419	2845	-18.28	20230616	2120	9.67	20231024	1.94	N	075130	500	83 억	265128	N	N	N	N
105	20240513	090556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2285	-30	5	-1.30	1164195	507	1.92	2295	2315	2285	3005	1625	2315	2296.24	1.60	-65	2355	2335	2300	2280	2245	2345	2290	83	690	500	1620	5	1	16622320	380	24.57	0.50	12	0.00	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	1.94	N	075130	500	83 억	265128	N	N	N	N
106	20240510	160538	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2315	5	2	0.22	60652850	26417	112.48	2310	2320	2265	3000	1620	2310	2295.98	1.62	-6721	2360	2335	2305	2280	2250	2347	2292	83	690	500	1610	5	1	16622320	385	24.89	0.51	12	0.16	93.00	4575.00	2845	20230616	-18.63	2120	20231024	9.20	2740	-15.51	20240123	2165	6.93	20240419	2845	-18.63	20230616	2120	9.20	20231024	2.00	N	075130	500	83 억	270055	N	N	N	N
107	20240510	150543	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2310	0	3	0.00	58134890	25329	107.85	2310	2320	2265	3000	1620	2310	2295.19	1.62	-6664	2360	2335	2305	2280	2250	2347	2292	83	690	500	1610	5	1	16622320	384	24.84	0.50	12	0.15	93.00	4575.00	2845	20230616	-18.80	2120	20231024	8.96	2740	-15.69	20240123	2165	6.70	20240419	2845	-18.80	20230616	2120	8.96	20231024	2.00	N	075130	500	83 억	270055	N	N	N	N
108	20240510	140546	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2305	-5	5	-0.22	53639445	23387	99.58	2310	2320	2265	3000	1620	2310	2293.56	1.62	-5971	2360	2335	2305	2280	2250	2347	2292	83	690	500	1610	5	1	16622320	383	24.78	0.50	12	0.14	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	2.00	N	075130	500	83 억	270055	N	N	N	N
109	20240510	130540	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2285	-25	5	-1.08	39135760	17044	72.57	2310	2320	2265	3000	1620	2310	2296.16	1.62	-5722	2360	2335	2305	2280	2250	2347	2292	83	690	500	1610	5	1	16622320	380	24.57	0.50	12	0.10	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	2.00	N	075130	500	83 억	270055	N	N	N	N
110	20240510	120538	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2300	-10	5	-0.43	31436850	13683	58.26	2310	2320	2265	3000	1620	2310	2297.51	1.62	-5830	2360	2335	2305	2280	2250	2347	2292	83	690	500	1610	5	1	16622320	382	24.73	0.50	12	0.08	93.00	4575.00	2845	20230616	-19.16	2120	20231024	8.49	2740	-16.06	20240123	2165	6.24	20240419	2845	-19.16	20230616	2120	8.49	20231024	2.00	N	075130	500	83 억	270055	N	N	N	N
111	20240510	110540	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2275	-35	5	-1.52	29900780	13011	55.40	2310	2320	2265	3000	1620	2310	2298.12	1.62	-5498	2360	2335	2305	2280	2250	2347	2292	83	690	500	1610	5	1	16622320	378	24.46	0.50	12	0.08	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	2.00	N	075130	500	83 억	270055	N	N	N	N
112	20240510	100540	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2315	5	2	0.22	12273755	5313	22.62	2310	2320	2295	3000	1620	2310	2310.14	1.62	-1476	2360	2335	2305	2280	2250	2347	2292	83	690	500	1610	5	1	16622320	385	24.89	0.51	12	0.03	93.00	4575.00	2845	20230616	-18.63	2120	20231024	9.20	2740	-15.51	20240123	2165	6.93	20240419	2845	-18.63	20230616	2120	9.20	20231024	2.00	N	075130	500	83 억	270055	N	N	N	N
113	20240510	090541	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2315	5	2	0.22	8590445	3716	15.82	2310	2320	2300	3000	1620	2310	2311.75	1.62	-1013	2360	2335	2305	2280	2250	2347	2292	83	690	500	1610	5	1	16622320	385	24.89	0.51	12	0.02	93.00	4575.00	2845	20230616	-18.63	2120	20231024	9.20	2740	-15.51	20240123	2165	6.93	20240419	2845	-18.63	20230616	2120	9.20	20231024	2.00	N	075130	500	83 억	270055	N	N	N	N
114	20240509	160551	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2310	15	2	0.65	54070460	23485	85.66	2300	2330	2275	2980	1610	2295	2302.34	1.63	-568	2348	2321	2283	2256	2218	2335	2270	83	685	500	1600	5	1	16622320	384	24.84	0.50	12	0.14	93.00	4575.00	2845	20230616	-18.80	2120	20231024	8.96	2740	-15.69	20240123	2165	6.70	20240419	2845	-18.80	20230616	2120	8.96	20231024	2.02	N	075130	500	83 억	270540	N	N	N	N
115	20240509	150552	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2315	20	2	0.87	50445345	21916	79.93	2300	2330	2275	2980	1610	2295	2301.76	1.63	75	2348	2321	2283	2256	2218	2335	2270	83	685	500	1600	5	1	16622320	385	24.89	0.51	12	0.13	93.00	4575.00	2845	20230616	-18.63	2120	20231024	9.20	2740	-15.51	20240123	2165	6.93	20240419	2845	-18.63	20230616	2120	9.20	20231024	2.02	N	075130	500	83 억	270540	N	N	N	N
116	20240509	140539	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2310	15	2	0.65	45112815	19599	71.48	2300	2330	2275	2980	1610	2295	2301.79	1.63	159	2348	2321	2283	2256	2218	2335	2270	83	685	500	1600	5	1	16622320	384	24.84	0.50	12	0.12	93.00	4575.00	2845	20230616	-18.80	2120	20231024	8.96	2740	-15.69	20240123	2165	6.70	20240419	2845	-18.80	20230616	2120	8.96	20231024	2.02	N	075130	500	83 억	270540	N	N	N	N
117	20240509	130540	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2310	15	2	0.65	44417975	19298	70.38	2300	2330	2275	2980	1610	2295	2301.69	1.63	163	2348	2321	2283	2256	2218	2335	2270	83	685	500	1600	5	1	16622320	384	24.84	0.50	12	0.12	93.00	4575.00	2845	20230616	-18.80	2120	20231024	8.96	2740	-15.69	20240123	2165	6.70	20240419	2845	-18.80	20230616	2120	8.96	20231024	2.02	N	075130	500	83 억	270540	N	N	N	N
118	20240509	120543	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2320	25	2	1.09	40195530	17468	63.71	2300	2330	2275	2980	1610	2295	2301.10	1.63	169	2348	2321	2283	2256	2218	2335	2270	83	685	500	1600	5	1	16622320	386	24.95	0.51	12	0.11	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	2.02	N	075130	500	83 억	270540	N	N	N	N
119	20240509	110532	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2305	10	2	0.44	23223010	10123	36.92	2300	2310	2275	2980	1610	2295	2294.08	1.63	65	2348	2321	2283	2256	2218	2335	2270	83	685	500	1600	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	2165	6.47	20240419	2845	-18.98	20230616	2120	8.73	20231024	2.02	N	075130	500	83 억	270540	N	N	N	N
120	20240509	100535	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2305	10	2	0.44	15963140	6964	25.40	2300	2310	2275	2980	1610	2295	2292.24	1.63	-224	2348	2321	2283	2256	2218	2335	2270	83	685	500	1600	5	1	16622320	383	24.78	0.50	12	0.04	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	2.02	N	075130	500	83 억	270540	N	N	N	N
121	20240509	090532	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2310	15	2	0.65	4653485	2025	7.39	2300	2310	2295	2980	1610	2295	2298.02	1.63	-294	2348	2321	2283	2256	2218	2335	2270	83	685	500	1600	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	2165	6.70	20240419	2845	-18.80	20230616	2120	8.96	20231024	2.02	N	075130	500	83 억	270540	N	N	N	N
122	20240508	160530	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2295	30	2	1.32	62196150	27418	68.82	2265	2310	2245	2940	1590	2265	2268.44	1.62	901	2305	2285	2265	2245	2225	2275	2235	83	675	500	1580	5	1	16622320	381	24.68	0.50	12	0.16	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	2.03	N	075130	500	83 억	269607	N	N	N	N
123	20240508	150535	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2290	25	2	1.10	57444070	25347	63.63	2265	2310	2245	2940	1590	2265	2266.31	1.62	973	2305	2285	2265	2245	2225	2275	2235	83	675	500	1580	5	1	16622320	381	24.62	0.50	12	0.15	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	2.03	N	075130	500	83 억	269607	N	N	N	N
124	20240508	140528	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2270	5	2	0.22	37814585	16752	42.05	2265	2270	2245	2940	1590	2265	2257.32	1.62	776	2305	2285	2265	2245	2225	2275	2235	83	675	500	1580	5	1	16622320	377	24.41	0.50	12	0.10	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	2.03	N	075130	500	83 억	269607	N	N	N	N
125	20240508	130527	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2260	-5	5	-0.22	33974270	15055	37.79	2265	2270	2245	2940	1590	2265	2256.68	1.62	693	2305	2285	2265	2245	2225	2275	2235	83	675	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	2.03	N	075130	500	83 억	269607	N	N	N	N
126	20240508	120528	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2260	-5	5	-0.22	33343735	14776	37.09	2265	2270	2245	2940	1590	2265	2256.61	1.62	693	2305	2285	2265	2245	2225	2275	2235	83	675	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	2.03	N	075130	500	83 억	269607	N	N	N	N
127	20240508	110604	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2265	0	3	0.00	26733765	11845	29.73	2265	2270	2245	2940	1590	2265	2256.97	1.62	612	2305	2285	2265	2245	2225	2275	2235	83	675	500	1580	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	2.03	N	075130	500	83 억	269607	N	N	N	N
128	20240508	100535	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2260	-5	5	-0.22	16004195	7096	17.81	2265	2265	2245	2940	1590	2265	2255.38	1.62	651	2305	2285	2265	2245	2225	2275	2235	83	675	500	1580	5	1	16622320	376	24.30	0.49	12	0.04	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	2.03	N	075130	500	83 억	269607	N	N	N	N
129	20240508	090534	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2245	-20	5	-0.88	5378660	2390	6.00	2265	2265	2245	2940	1590	2265	2250.49	1.62	608	2305	2285	2265	2245	2225	2275	2235	83	675	500	1580	5	1	16622320	373	24.14	0.49	12	0.01	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	2.03	N	075130	500	83 억	269607	N	N	N	N
130	20240503	160544	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2255	-5	5	-0.22	60876405	26957	45.71	2260	2280	2250	2935	1585	2260	2258.28	1.65	-1928	2283	2271	2258	2246	2233	2277	2252	83	675	500	1580	5	1	16622320	375	24.25	0.49	12	0.16	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	2.01	N	075130	500	83 억	274487	N	N	N	N
131	20240503	150544	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2260	0	3	0.00	57767225	25578	43.38	2260	2280	2250	2935	1585	2260	2258.47	1.65	-1751	2283	2271	2258	2246	2233	2277	2252	83	675	500	1580	5	1	16622320	376	24.30	0.49	12	0.15	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	2.01	N	075130	500	83 억	274487	N	N	N	N
132	20240503	140544	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2255	-5	5	-0.22	50118075	22189	37.63	2260	2280	2250	2935	1585	2260	2258.69	1.65	-831	2283	2271	2258	2246	2233	2277	2252	83	675	500	1580	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	2.01	N	075130	500	83 억	274487	N	N	N	N
133	20240503	130545	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2260	0	3	0.00	35383515	15653	26.54	2260	2280	2250	2935	1585	2260	2260.49	1.65	-105	2283	2271	2258	2246	2233	2277	2252	83	675	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	2.01	N	075130	500	83 억	274487	N	N	N	N
134	20240503	120542	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2260	0	3	0.00	30766700	13608	23.08	2260	2280	2250	2935	1585	2260	2260.93	1.65	352	2283	2271	2258	2246	2233	2277	2252	83	675	500	1580	5	1	16622320	376	24.30	0.49	12	0.08	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	2.01	N	075130	500	83 억	274487	N	N	N	N
135	20240503	110541	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2260	0	3	0.00	30737370	13595	23.05	2260	2280	2250	2935	1585	2260	2260.93	1.65	352	2283	2271	2258	2246	2233	2277	2252	83	675	500	1580	5	1	16622320	376	24.30	0.49	12	0.08	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	2.01	N	075130	500	83 억	274487	N	N	N	N
136	20240503	100540	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2260	0	3	0.00	29677140	13124	22.26	2260	2280	2250	2935	1585	2260	2261.29	1.65	352	2283	2271	2258	2246	2233	2277	2252	83	675	500	1580	5	1	16622320	376	24.30	0.49	12	0.08	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	2.01	N	075130	500	83 억	274487	N	N	N	N
137	20240503	090538	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2275	15	2	0.66	7380715	3260	5.53	2260	2280	2255	2935	1585	2260	2264.02	1.65	1353	2283	2271	2258	2246	2233	2277	2252	83	675	500	1580	5	1	16622320	378	24.46	0.50	12	0.02	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	2.01	N	075130	500	83 억	274487	N	N	N	N
138	20240502	160536	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2260	10	2	0.44	132773525	58768	194.91	2255	2270	2245	2925	1575	2250	2259.28	1.66	-829	2266	2257	2251	2242	2236	2262	2247	83	675	500	1570	5	1	16622320	376	24.30	0.49	12	0.35	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	2.01	N	075130	500	83 억	275205	N	N	N	N
139	20240502	150539	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2265	15	2	0.67	127206180	56299	186.72	2255	2270	2245	2925	1575	2250	2259.47	1.66	-785	2266	2257	2251	2242	2236	2262	2247	83	675	500	1570	5	1	16622320	376	24.35	0.50	12	0.34	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	2.01	N	075130	500	83 억	275205	N	N	N	N
140	20240502	140536	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2265	15	2	0.67	89180130	39490	130.97	2255	2270	2245	2925	1575	2250	2258.30	1.66	72	2266	2257	2251	2242	2236	2262	2247	83	675	500	1570	5	1	16622320	376	24.35	0.50	12	0.24	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	2.01	N	075130	500	83 억	275205	N	N	N	N
141	20240502	130535	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2260	10	2	0.44	45708960	20269	67.22	2255	2265	2245	2925	1575	2250	2255.12	1.66	-8619	2266	2257	2251	2242	2236	2262	2247	83	675	500	1570	5	1	16622320	376	24.30	0.49	12	0.12	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	2.01	N	075130	500	83 억	275205	N	N	N	N
142	20240502	120533	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2255	5	2	0.22	41880830	18574	61.60	2255	2265	2245	2925	1575	2250	2254.81	1.66	-7668	2266	2257	2251	2242	2236	2262	2247	83	675	500	1570	5	1	16622320	375	24.25	0.49	12	0.11	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	2.01	N	075130	500	83 억	275205	N	N	N	N
143	20240502	110533	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2260	10	2	0.44	34537715	15319	50.81	2255	2265	2245	2925	1575	2250	2254.57	1.66	-6995	2266	2257	2251	2242	2236	2262	2247	83	675	500	1570	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	2.01	N	075130	500	83 억	275205	N	N	N	N
144	20240502	100531	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2255	5	2	0.22	23701490	10516	34.88	2255	2265	2245	2925	1575	2250	2253.85	1.66	-5658	2266	2257	2251	2242	2236	2262	2247	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	2.01	N	075130	500	83 억	275205	N	N	N	N
145	20240502	090533	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2265	15	2	0.67	9932430	4404	14.61	2255	2265	2255	2925	1575	2250	2255.32	1.66	-781	2266	2257	2251	2242	2236	2262	2247	83	675	500	1570	5	1	16622320	376	24.35	0.50	12	0.03	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	2.01	N	075130	500	83 억	275205	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History