KissMeData/010280/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 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	20240329	160245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	806	5	2	0.62	160276698	198043	54.50	802	840	802	1041	561	801	809.42	0.00	-12985	836	818	808	790	780	813	785	326	240	500	560	1	1	65123786	525	9.60	0.82	12	0.30	84.00	977.00	1149	20230518	-29.85	746	20231030	8.04	1071	-24.74	20240131	750	7.47	20240320	1149	-29.85	20230518	746	8.04	20231030	0.11	N	010280	500	325 억	0	N	N	N	N
3	20240329	150245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	809	8	2	1.00	155782513	192471	52.97	802	840	802	1041	561	801	809.51	0.00	-11622	836	818	808	790	780	813	785	326	240	500	560	1	1	65123786	527	9.63	0.83	12	0.30	84.00	977.00	1149	20230518	-29.59	746	20231030	8.45	1071	-24.46	20240131	750	7.87	20240320	1149	-29.59	20230518	746	8.45	20231030	0.11	N	010280	500	325 억	0	N	N	N	N
4	20240329	140243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	808	7	2	0.87	109332972	134807	37.10	802	840	802	1041	561	801	811.25	0.00	67	836	818	808	790	780	813	785	326	240	500	560	1	1	65123786	526	9.62	0.83	12	0.21	84.00	977.00	1149	20230518	-29.68	746	20231030	8.31	1071	-24.56	20240131	750	7.73	20240320	1149	-29.68	20230518	746	8.31	20231030	0.11	N	010280	500	325 억	0	N	N	N	N
5	20240329	130243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	807	6	2	0.75	101903642	125606	34.57	802	840	802	1041	561	801	811.54	0.00	786	836	818	808	790	780	813	785	326	240	500	560	1	1	65123786	526	9.61	0.83	12	0.19	84.00	977.00	1149	20230518	-29.77	746	20231030	8.18	1071	-24.65	20240131	750	7.60	20240320	1149	-29.77	20230518	746	8.18	20231030	0.11	N	010280	500	325 억	0	N	N	N	N
6	20240329	120243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	811	10	2	1.25	87964092	108393	29.83	802	840	802	1041	561	801	811.81	0.00	2992	836	818	808	790	780	813	785	326	240	500	560	1	1	65123786	528	9.65	0.83	12	0.17	84.00	977.00	1149	20230518	-29.42	746	20231030	8.71	1071	-24.28	20240131	750	8.13	20240320	1149	-29.42	20230518	746	8.71	20231030	0.11	N	010280	500	325 억	0	N	N	N	N
7	20240329	110241	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	811	10	2	1.25	65493159	80694	22.21	802	840	802	1041	561	801	812.01	0.00	8978	836	818	808	790	780	813	785	326	240	500	560	1	1	65123786	528	9.65	0.83	12	0.12	84.00	977.00	1149	20230518	-29.42	746	20231030	8.71	1071	-24.28	20240131	750	8.13	20240320	1149	-29.42	20230518	746	8.71	20231030	0.11	N	010280	500	325 억	0	N	N	N	N
8	20240329	100242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	811	10	2	1.25	43596439	53753	14.79	802	840	802	1041	561	801	811.62	0.00	3972	836	818	808	790	780	813	785	326	240	500	560	1	1	65123786	528	9.65	0.83	12	0.08	84.00	977.00	1149	20230518	-29.42	746	20231030	8.71	1071	-24.28	20240131	750	8.13	20240320	1149	-29.42	20230518	746	8.71	20231030	0.11	N	010280	500	325 억	0	N	N	N	N
9	20240329	090239	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	810	9	2	1.12	9144929	11395	3.14	802	810	802	1041	561	801	803.05	0.00	3231	836	818	808	790	780	813	785	326	240	500	560	1	1	65123786	528	9.64	0.83	12	0.02	84.00	977.00	1149	20230518	-29.50	746	20231030	8.58	1071	-24.37	20240131	750	8.00	20240320	1149	-29.50	20230518	746	8.58	20231030	0.11	N	010280	500	325 억	0	N	N	N	N
10	20240328	160242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	801	-23	5	-2.79	292893407	363334	336.18	825	826	798	1071	577	824	806.14	0.00	-18543	845	834	828	817	811	831	814	326	247	500	570	1	1	65123786	522	9.54	0.82	12	0.56	84.00	977.00	1149	20230518	-30.29	746	20231030	7.37	1071	-25.21	20240131	750	6.80	20240320	1149	-30.29	20230518	746	7.37	20231030	0.11	N	010280	500	325 억	0	N	N	N	N
11	20240328	150244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	806	-18	5	-2.18	276863987	343357	317.70	825	826	798	1071	577	824	806.34	0.00	-18946	845	834	828	817	811	831	814	326	247	500	570	1	1	65123786	525	9.60	0.82	12	0.53	84.00	977.00	1149	20230518	-29.85	746	20231030	8.04	1071	-24.74	20240131	750	7.47	20240320	1149	-29.85	20230518	746	8.04	20231030	0.11	N	010280	500	325 억	0	N	N	N	N
12	20240328	140241	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	812	-12	5	-1.46	252491750	313315	289.90	825	826	798	1071	577	824	805.87	0.00	-6969	845	834	828	817	811	831	814	326	247	500	570	1	1	65123786	529	9.67	0.83	12	0.48	84.00	977.00	1149	20230518	-29.33	746	20231030	8.85	1071	-24.18	20240131	750	8.27	20240320	1149	-29.33	20230518	746	8.85	20231030	0.11	N	010280	500	325 억	0	N	N	N	N
13	20240328	130240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	808	-16	5	-1.94	200489709	248608	230.03	825	826	798	1071	577	824	806.45	0.00	-2151	845	834	828	817	811	831	814	326	247	500	570	1	1	65123786	526	9.62	0.83	12	0.38	84.00	977.00	1149	20230518	-29.68	746	20231030	8.31	1071	-24.56	20240131	750	7.73	20240320	1149	-29.68	20230518	746	8.31	20231030	0.11	N	010280	500	325 억	0	N	N	N	N
14	20240328	120243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	807	-17	5	-2.06	196353706	243474	225.28	825	826	798	1071	577	824	806.47	0.00	-1450	845	834	828	817	811	831	814	326	247	500	570	1	1	65123786	526	9.61	0.83	12	0.37	84.00	977.00	1149	20230518	-29.77	746	20231030	8.18	1071	-24.65	20240131	750	7.60	20240320	1149	-29.77	20230518	746	8.18	20231030	0.11	N	010280	500	325 억	0	N	N	N	N
15	20240328	110241	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	809	-15	5	-1.82	157707515	195531	180.92	825	826	798	1071	577	824	806.56	0.00	-400	845	834	828	817	811	831	814	326	247	500	570	1	1	65123786	527	9.63	0.83	12	0.30	84.00	977.00	1149	20230518	-29.59	746	20231030	8.45	1071	-24.46	20240131	750	7.87	20240320	1149	-29.59	20230518	746	8.45	20231030	0.11	N	010280	500	325 억	0	N	N	N	N
16	20240328	100245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	800	-24	5	-2.91	125018760	154901	143.32	825	826	799	1071	577	824	807.09	0.00	-10990	845	834	828	817	811	831	814	326	247	500	570	1	1	65123786	521	9.52	0.82	12	0.24	84.00	977.00	1149	20230518	-30.37	746	20231030	7.24	1071	-25.30	20240131	750	6.67	20240320	1149	-30.37	20230518	746	7.24	20231030	0.11	N	010280	500	325 억	0	N	N	N	N
17	20240328	090246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	824	0	3	0.00	4442709	5385	4.98	825	826	824	1071	577	824	825.02	0.00	862	845	834	828	817	811	831	814	326	247	500	570	1	1	65123786	537	9.81	0.84	12	0.01	84.00	977.00	1149	20230518	-28.29	746	20231030	10.46	1071	-23.06	20240131	750	9.87	20240320	1149	-28.29	20230518	746	10.46	20231030	0.11	N	010280	500	325 억	0	N	N	N	N
18	20240327	160245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	824	-15	5	-1.79	89431828	107577	59.52	839	839	822	1090	588	839	831.35	0.00	-34696	863	850	833	820	803	857	827	326	251	500	580	1	1	65123786	537	9.81	0.84	12	0.17	84.00	977.00	1149	20230518	-28.29	746	20231030	10.46	1071	-23.06	20240131	750	9.87	20240320	1149	-28.29	20230518	746	10.46	20231030	0.12	N	010280	500	325 억	0	N	N	N	N
19	20240327	150243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	822	-17	5	-2.03	84436035	101516	56.17	839	839	822	1090	588	839	831.75	0.00	-33584	863	850	833	820	803	857	827	326	251	500	580	1	1	65123786	535	9.79	0.84	12	0.16	84.00	977.00	1149	20230518	-28.46	746	20231030	10.19	1071	-23.25	20240131	750	9.60	20240320	1149	-28.46	20230518	746	10.19	20231030	0.12	N	010280	500	325 억	0	N	N	N	N
20	20240327	140245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	830	-9	5	-1.07	68401864	82086	45.42	839	839	828	1090	588	839	833.30	0.00	-30592	863	850	833	820	803	857	827	326	251	500	580	1	1	65123786	541	9.88	0.85	12	0.13	84.00	977.00	1149	20230518	-27.76	746	20231030	11.26	1071	-22.50	20240131	750	10.67	20240320	1149	-27.76	20230518	746	11.26	20231030	0.12	N	010280	500	325 억	0	N	N	N	N
21	20240327	130246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	830	-9	5	-1.07	62726794	75241	41.63	839	839	830	1090	588	839	833.68	0.00	-29053	863	850	833	820	803	857	827	326	251	500	580	1	1	65123786	541	9.88	0.85	12	0.12	84.00	977.00	1149	20230518	-27.76	746	20231030	11.26	1071	-22.50	20240131	750	10.67	20240320	1149	-27.76	20230518	746	11.26	20231030	0.12	N	010280	500	325 억	0	N	N	N	N
22	20240327	120245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	831	-8	5	-0.95	55120668	66088	36.57	839	839	830	1090	588	839	834.05	0.00	-27253	863	850	833	820	803	857	827	326	251	500	580	1	1	65123786	541	9.89	0.85	12	0.10	84.00	977.00	1149	20230518	-27.68	746	20231030	11.39	1071	-22.41	20240131	750	10.80	20240320	1149	-27.68	20230518	746	11.39	20231030	0.12	N	010280	500	325 억	0	N	N	N	N
23	20240327	110245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	835	-4	5	-0.48	39708159	47619	26.35	839	839	830	1090	588	839	833.87	0.00	-24994	863	850	833	820	803	857	827	326	251	500	580	1	1	65123786	544	9.94	0.85	12	0.07	84.00	977.00	1149	20230518	-27.33	746	20231030	11.93	1071	-22.04	20240131	750	11.33	20240320	1149	-27.33	20230518	746	11.93	20231030	0.12	N	010280	500	325 억	0	N	N	N	N
24	20240327	100241	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	834	-5	5	-0.60	19000110	22825	12.63	839	839	830	1090	588	839	832.43	0.00	-9312	863	850	833	820	803	857	827	326	251	500	580	1	1	65123786	543	9.93	0.85	12	0.04	84.00	977.00	1149	20230518	-27.42	746	20231030	11.80	1071	-22.13	20240131	750	11.20	20240320	1149	-27.42	20230518	746	11.80	20231030	0.12	N	010280	500	325 억	0	N	N	N	N
25	20240327	090246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	837	-2	5	-0.24	2354046	2807	1.55	839	839	837	1090	588	839	838.63	0.00	-2220	863	850	833	820	803	857	827	326	251	500	580	1	1	65123786	545	9.96	0.86	12	0.00	84.00	977.00	1149	20230518	-27.15	746	20231030	12.20	1071	-21.85	20240131	750	11.60	20240320	1149	-27.15	20230518	746	12.20	20231030	0.12	N	010280	500	325 억	0	N	N	N	N
26	20240326	160243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	839	15	2	1.82	151241564	180739	122.20	829	846	816	1071	577	824	836.83	0.00	27950	849	836	827	814	805	832	810	326	247	500	570	1	1	65123786	546	9.99	0.86	12	0.28	84.00	977.00	1149	20230518	-26.98	746	20231030	12.47	1071	-21.66	20240131	750	11.87	20240320	1149	-26.98	20230518	746	12.47	20231030	0.12	N	010280	500	325 억	0	N	N	N	N
27	20240326	150242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	845	21	2	2.55	149613099	178804	120.89	829	846	816	1071	577	824	836.78	0.00	28572	849	836	827	814	805	832	810	326	247	500	570	1	1	65123786	550	10.06	0.86	12	0.27	84.00	977.00	1149	20230518	-26.46	746	20231030	13.27	1071	-21.10	20240131	750	12.67	20240320	1149	-26.46	20230518	746	13.27	20231030	0.12	N	010280	500	325 억	0	N	N	N	N
28	20240326	140242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	843	19	2	2.31	134614376	161027	108.87	829	846	816	1071	577	824	836.01	0.00	30651	849	836	827	814	805	832	810	326	247	500	570	1	1	65123786	549	10.04	0.86	12	0.25	84.00	977.00	1149	20230518	-26.63	746	20231030	13.00	1071	-21.29	20240131	750	12.40	20240320	1149	-26.63	20230518	746	13.00	20231030	0.12	N	010280	500	325 억	0	N	N	N	N
29	20240326	130240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	845	21	2	2.55	113340361	135788	91.81	829	846	816	1071	577	824	834.73	0.00	27743	849	836	827	814	805	832	810	326	247	500	570	1	1	65123786	550	10.06	0.86	12	0.21	84.00	977.00	1149	20230518	-26.46	746	20231030	13.27	1071	-21.10	20240131	750	12.67	20240320	1149	-26.46	20230518	746	13.27	20231030	0.12	N	010280	500	325 억	0	N	N	N	N
30	20240326	120241	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	842	18	2	2.18	92377445	110909	74.99	829	842	816	1071	577	824	832.95	0.00	23642	849	836	827	814	805	832	810	326	247	500	570	1	1	65123786	548	10.02	0.86	12	0.17	84.00	977.00	1149	20230518	-26.72	746	20231030	12.87	1071	-21.38	20240131	750	12.27	20240320	1149	-26.72	20230518	746	12.87	20231030	0.12	N	010280	500	325 억	0	N	N	N	N
31	20240326	110238	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	832	8	2	0.97	58204369	70014	47.34	829	836	816	1071	577	824	831.38	0.00	13783	849	836	827	814	805	832	810	326	247	500	570	1	1	65123786	542	9.90	0.85	12	0.11	84.00	977.00	1149	20230518	-27.59	746	20231030	11.53	1071	-22.32	20240131	750	10.93	20240320	1149	-27.59	20230518	746	11.53	20231030	0.12	N	010280	500	325 억	0	N	N	N	N
32	20240326	100242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	832	8	2	0.97	35552553	42832	28.96	829	836	816	1071	577	824	830.12	0.00	13061	849	836	827	814	805	832	810	326	247	500	570	1	1	65123786	542	9.90	0.85	12	0.07	84.00	977.00	1149	20230518	-27.59	746	20231030	11.53	1071	-22.32	20240131	750	10.93	20240320	1149	-27.59	20230518	746	11.53	20231030	0.12	N	010280	500	325 억	0	N	N	N	N
33	20240326	090240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	829	5	2	0.61	3941539	4776	3.23	829	829	816	1071	577	824	825.43	0.00	-2367	849	836	827	814	805	832	810	326	247	500	570	1	1	65123786	540	9.87	0.85	12	0.01	84.00	977.00	1149	20230518	-27.85	746	20231030	11.13	1071	-22.60	20240131	750	10.53	20240320	1149	-27.85	20230518	746	11.13	20231030	0.12	N	010280	500	325 억	0	N	N	N	N
34	20240325	160247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	824	-11	5	-1.32	122201263	147908	69.45	840	840	818	1085	585	835	826.12	0.00	-25088	850	842	831	823	812	846	827	326	250	500	580	1	1	65123786	537	4.38	0.92	12	0.23	188.00	891.00	1149	20230518	-28.29	746	20231030	10.46	1071	-23.06	20240131	750	9.87	20240320	1149	-28.29	20230518	746	10.46	20231030	0.11	N	010280	500	325 억	0	N	N	N	N
35	20240325	150249	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	821	-14	5	-1.68	111554704	135011	63.39	840	840	818	1085	585	835	826.18	0.00	-21230	850	842	831	823	812	846	827	326	250	500	580	1	1	65123786	535	4.37	0.92	12	0.21	188.00	891.00	1149	20230518	-28.55	746	20231030	10.05	1071	-23.34	20240131	750	9.47	20240320	1149	-28.55	20230518	746	10.05	20231030	0.11	N	010280	500	325 억	0	N	N	N	N
36	20240325	140248	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	826	-9	5	-1.08	85530715	103403	48.55	840	840	824	1085	585	835	827.06	0.00	-7868	850	842	831	823	812	846	827	326	250	500	580	1	1	65123786	538	4.39	0.93	12	0.16	188.00	891.00	1149	20230518	-28.11	746	20231030	10.72	1071	-22.88	20240131	750	10.13	20240320	1149	-28.11	20230518	746	10.72	20231030	0.11	N	010280	500	325 억	0	N	N	N	N
37	20240325	130249	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	829	-6	5	-0.72	79924209	96628	45.37	840	840	824	1085	585	835	827.03	0.00	-7866	850	842	831	823	812	846	827	326	250	500	580	1	1	65123786	540	4.41	0.93	12	0.15	188.00	891.00	1149	20230518	-27.85	746	20231030	11.13	1071	-22.60	20240131	750	10.53	20240320	1149	-27.85	20230518	746	11.13	20231030	0.11	N	010280	500	325 억	0	N	N	N	N
38	20240325	120253	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	828	-7	5	-0.84	67262606	81309	38.18	840	840	824	1085	585	835	827.12	0.00	-6152	850	842	831	823	812	846	827	326	250	500	580	1	1	65123786	539	4.40	0.93	12	0.12	188.00	891.00	1149	20230518	-27.94	746	20231030	10.99	1071	-22.69	20240131	750	10.40	20240320	1149	-27.94	20230518	746	10.99	20231030	0.11	N	010280	500	325 억	0	N	N	N	N
39	20240325	110250	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	828	-7	5	-0.84	61431511	74259	34.87	840	840	824	1085	585	835	827.12	0.00	-3992	850	842	831	823	812	846	827	326	250	500	580	1	1	65123786	539	4.40	0.93	12	0.11	188.00	891.00	1149	20230518	-27.94	746	20231030	10.99	1071	-22.69	20240131	750	10.40	20240320	1149	-27.94	20230518	746	10.99	20231030	0.11	N	010280	500	325 억	0	N	N	N	N
40	20240325	100248	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	827	-8	5	-0.96	55039898	66529	31.24	840	840	824	1085	585	835	827.15	0.00	-4544	850	842	831	823	812	846	827	326	250	500	580	1	1	65123786	539	4.40	0.93	12	0.10	188.00	891.00	1149	20230518	-28.02	746	20231030	10.86	1071	-22.78	20240131	750	10.27	20240320	1149	-28.02	20230518	746	10.86	20231030	0.11	N	010280	500	325 억	0	N	N	N	N
41	20240325	090251	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	831	-4	5	-0.48	11418430	13704	6.43	840	840	831	1085	585	835	833.03	0.00	2056	850	842	831	823	812	846	827	326	250	500	580	1	1	65123786	541	4.42	0.93	12	0.02	188.00	891.00	1149	20230518	-27.68	746	20231030	11.39	1071	-22.41	20240131	750	10.80	20240320	1149	-27.68	20230518	746	11.39	20231030	0.11	N	010280	500	325 억	0	N	N	N	N
42	20240322	160248	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	835	13	2	1.58	176998761	212866	64.37	820	839	820	1068	576	822	831.52	0.00	7624	846	833	818	805	790	840	812	326	246	500	570	1	1	65123786	544	4.44	0.94	12	0.33	188.00	891.00	1149	20230518	-27.33	746	20231030	11.93	1071	-22.04	20240131	750	11.33	20240320	1149	-27.33	20230518	746	11.93	20231030	0.15	N	010280	500	325 억	0	N	N	N	N
43	20240322	150250	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	835	13	2	1.58	169484470	203830	61.64	820	839	820	1068	576	822	831.52	0.00	6219	846	833	818	805	790	840	812	326	246	500	570	1	1	65123786	544	4.44	0.94	12	0.31	188.00	891.00	1149	20230518	-27.33	746	20231030	11.93	1071	-22.04	20240131	750	11.33	20240320	1149	-27.33	20230518	746	11.93	20231030	0.15	N	010280	500	325 억	0	N	N	N	N
44	20240322	140248	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	836	14	2	1.70	151769914	182553	55.21	820	839	820	1068	576	822	831.40	0.00	8929	846	833	818	805	790	840	812	326	246	500	570	1	1	65123786	544	4.45	0.94	12	0.28	188.00	891.00	1149	20230518	-27.24	746	20231030	12.06	1071	-21.94	20240131	750	11.47	20240320	1149	-27.24	20230518	746	12.06	20231030	0.15	N	010280	500	325 억	0	N	N	N	N
45	20240322	130248	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	838	16	2	1.95	132569111	159620	48.27	820	838	820	1068	576	822	830.55	0.00	18357	846	833	818	805	790	840	812	326	246	500	570	1	1	65123786	546	4.46	0.94	12	0.25	188.00	891.00	1149	20230518	-27.07	746	20231030	12.33	1071	-21.76	20240131	750	11.73	20240320	1149	-27.07	20230518	746	12.33	20231030	0.15	N	010280	500	325 억	0	N	N	N	N
46	20240322	120248	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	837	15	2	1.82	103301138	124452	37.64	820	838	820	1068	576	822	830.08	0.00	18101	846	833	818	805	790	840	812	326	246	500	570	1	1	65123786	545	4.45	0.94	12	0.19	188.00	891.00	1149	20230518	-27.15	746	20231030	12.20	1071	-21.85	20240131	750	11.60	20240320	1149	-27.15	20230518	746	12.20	20231030	0.15	N	010280	500	325 억	0	N	N	N	N
47	20240322	110249	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	836	14	2	1.70	80257779	96830	29.28	820	838	820	1068	576	822	828.88	0.00	12767	846	833	818	805	790	840	812	326	246	500	570	1	1	65123786	544	4.45	0.94	12	0.15	188.00	891.00	1149	20230518	-27.24	746	20231030	12.06	1071	-21.94	20240131	750	11.47	20240320	1149	-27.24	20230518	746	12.06	20231030	0.15	N	010280	500	325 억	0	N	N	N	N
48	20240322	100249	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	831	9	2	1.09	50203565	60783	18.38	820	836	820	1068	576	822	825.98	0.00	9451	846	833	818	805	790	840	812	326	246	500	570	1	1	65123786	541	4.42	0.93	12	0.09	188.00	891.00	1149	20230518	-27.68	746	20231030	11.39	1071	-22.41	20240131	750	10.80	20240320	1149	-27.68	20230518	746	11.39	20231030	0.15	N	010280	500	325 억	0	N	N	N	N
49	20240322	090247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	828	6	2	0.73	2162440	2633	0.80	820	828	820	1068	576	822	821.14	0.00	1152	846	833	818	805	790	840	812	326	246	500	570	1	1	65123786	539	4.40	0.93	12	0.00	188.00	891.00	1149	20230518	-27.94	746	20231030	10.99	1071	-22.69	20240131	750	10.40	20240320	1149	-27.94	20230518	746	10.99	20231030	0.15	N	010280	500	325 억	0	N	N	N	N
50	20240321	160247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	822	16	2	1.99	270275080	330406	12.86	805	831	803	1047	565	806	818.02	0.00	32471	932	868	809	745	686	839	716	326	241	500	560	1	1	65123786	535	4.37	0.92	12	0.51	188.00	891.00	1149	20230518	-28.46	746	20231030	10.19	1071	-23.25	20240131	750	9.60	20240320	1149	-28.46	20230518	746	10.19	20231030	0.17	N	010280	500	325 억	0	N	N	N	N
51	20240321	150247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	829	23	2	2.85	266253180	325525	12.67	805	831	803	1047	565	806	817.93	0.00	32791	932	868	809	745	686	839	716	326	241	500	560	1	1	65123786	540	4.41	0.93	12	0.50	188.00	891.00	1149	20230518	-27.85	746	20231030	11.13	1071	-22.60	20240131	750	10.53	20240320	1149	-27.85	20230518	746	11.13	20231030	0.17	N	010280	500	325 억	0	N	N	N	N
52	20240321	140247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	825	19	2	2.36	224474530	275113	10.71	805	828	803	1047	565	806	815.94	0.00	51643	932	868	809	745	686	839	716	326	241	500	560	1	1	65123786	537	4.39	0.93	12	0.42	188.00	891.00	1149	20230518	-28.20	746	20231030	10.59	1071	-22.97	20240131	750	10.00	20240320	1149	-28.20	20230518	746	10.59	20231030	0.17	N	010280	500	325 억	0	N	N	N	N
53	20240321	130245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	820	14	2	1.74	180726302	222043	8.64	805	824	803	1047	565	806	813.93	0.00	37293	932	868	809	745	686	839	716	326	241	500	560	1	1	65123786	534	4.36	0.92	12	0.34	188.00	891.00	1149	20230518	-28.63	746	20231030	9.92	1071	-23.44	20240131	750	9.33	20240320	1149	-28.63	20230518	746	9.92	20231030	0.17	N	010280	500	325 억	0	N	N	N	N
54	20240321	120245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	819	13	2	1.61	164545028	202220	7.87	805	824	803	1047	565	806	813.70	0.00	32955	932	868	809	745	686	839	716	326	241	500	560	1	1	65123786	533	4.36	0.92	12	0.31	188.00	891.00	1149	20230518	-28.72	746	20231030	9.79	1071	-23.53	20240131	750	9.20	20240320	1149	-28.72	20230518	746	9.79	20231030	0.17	N	010280	500	325 억	0	N	N	N	N
55	20240321	110247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	818	12	2	1.49	138299974	170080	6.62	805	824	803	1047	565	806	813.15	0.00	33425	932	868	809	745	686	839	716	326	241	500	560	1	1	65123786	533	4.35	0.92	12	0.26	188.00	891.00	1149	20230518	-28.81	746	20231030	9.65	1071	-23.62	20240131	750	9.07	20240320	1149	-28.81	20230518	746	9.65	20231030	0.17	N	010280	500	325 억	0	N	N	N	N
56	20240321	100247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	818	12	2	1.49	97567349	120194	4.68	805	824	803	1047	565	806	811.76	0.00	30976	932	868	809	745	686	839	716	326	241	500	560	1	1	65123786	533	4.35	0.92	12	0.18	188.00	891.00	1149	20230518	-28.81	746	20231030	9.65	1071	-23.62	20240131	750	9.07	20240320	1149	-28.81	20230518	746	9.65	20231030	0.17	N	010280	500	325 억	0	N	N	N	N
57	20240321	090248	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	808	2	2	0.25	35211058	43533	1.69	805	824	805	1047	565	806	808.85	0.00	30703	932	868	809	745	686	839	716	326	241	500	560	1	1	65123786	526	4.30	0.91	12	0.07	188.00	891.00	1149	20230518	-29.68	746	20231030	8.31	1071	-24.56	20240131	750	7.73	20240320	1149	-29.68	20230518	746	8.31	20231030	0.17	N	010280	500	325 억	0	N	N	N	N
58	20240320	160245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	806	-79	5	-8.93	2063167832	2568361	577.75	873	873	750	1150	620	885	803.21	0.00	-147029	926	905	882	861	838	894	850	326	265	500	610	1	1	65123786	525	4.29	0.90	12	3.94	188.00	891.00	1149	20230518	-29.85	746	20231030	8.04	1071	-24.74	20240131	750	7.47	20240320	1149	-29.85	20230518	746	8.04	20231030	0.17	N	010280	500	325 억	0	N	N	N	N
59	20240320	150245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	806	-79	5	-8.93	2014604885	2507871	564.14	873	873	750	1150	620	885	803.22	0.00	-141772	926	905	882	861	838	894	850	326	265	500	610	1	1	65123786	525	4.29	0.90	12	3.85	188.00	891.00	1149	20230518	-29.85	746	20231030	8.04	1071	-24.74	20240131	750	7.47	20240320	1149	-29.85	20230518	746	8.04	20231030	0.17	N	010280	500	325 억	0	N	N	N	N
60	20240320	140247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	809	-76	5	-8.59	1880983963	2342221	526.88	873	873	750	1150	620	885	802.98	0.00	-132851	926	905	882	861	838	894	850	326	265	500	610	1	1	65123786	527	4.30	0.91	12	3.60	188.00	891.00	1149	20230518	-29.59	746	20231030	8.45	1071	-24.46	20240131	750	7.87	20240320	1149	-29.59	20230518	746	8.45	20231030	0.17	N	010280	500	325 억	0	N	N	N	N
61	20240320	130249	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	814	-71	5	-8.02	1791232787	2231397	501.95	873	873	750	1150	620	885	802.64	0.00	-111600	926	905	882	861	838	894	850	326	265	500	610	1	1	65123786	530	4.33	0.91	12	3.43	188.00	891.00	1149	20230518	-29.16	746	20231030	9.12	1071	-24.00	20240131	750	8.53	20240320	1149	-29.16	20230518	746	9.12	20231030	0.17	N	010280	500	325 억	0	N	N	N	N
62	20240320	120247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	825	-60	5	-6.78	1714759124	2137671	480.87	873	873	750	1150	620	885	802.06	0.00	-89715	926	905	882	861	838	894	850	326	265	500	610	1	1	65123786	537	4.39	0.93	12	3.28	188.00	891.00	1149	20230518	-28.20	746	20231030	10.59	1071	-22.97	20240131	750	10.00	20240320	1149	-28.20	20230518	746	10.59	20231030	0.17	N	010280	500	325 억	0	N	N	N	N
63	20240320	110245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	826	-59	5	-6.67	1626260582	2029229	456.47	873	873	750	1150	620	885	801.31	0.00	-71872	926	905	882	861	838	894	850	326	265	500	610	1	1	65123786	538	4.39	0.93	12	3.12	188.00	891.00	1149	20230518	-28.11	746	20231030	10.72	1071	-22.88	20240131	750	10.13	20240320	1149	-28.11	20230518	746	10.72	20231030	0.17	N	010280	500	325 억	0	N	N	N	N
64	20240320	100245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	790	-95	5	-10.73	1439774282	1799260	404.74	873	873	750	1150	620	885	800.08	0.00	-73121	926	905	882	861	838	894	850	326	265	500	610	1	1	65123786	514	4.20	0.89	12	2.76	188.00	891.00	1149	20230518	-31.24	746	20231030	5.90	1071	-26.24	20240131	750	5.33	20240320	1149	-31.24	20230518	746	5.90	20231030	0.17	N	010280	500	325 억	0	N	N	N	N
65	20240320	090244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	854	-31	5	-3.50	61124135	70721	15.91	873	873	851	1150	620	885	863.48	0.00	3416	926	905	882	861	838	894	850	326	265	500	610	1	1	65123786	556	4.54	0.96	12	0.11	188.00	891.00	1149	20230518	-25.67	746	20231030	14.48	1071	-20.26	20240131	851	0.35	20240320	1149	-25.67	20230518	746	14.48	20231030	0.17	N	010280	500	325 억	0	N	N	N	N
66	20240319	160244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	885	-18	5	-1.99	390210178	443480	332.81	903	903	859	1173	633	903	879.88	0.00	21614	931	916	907	892	883	912	888	326	270	500	630	1	1	65123786	576	4.71	0.99	12	0.68	188.00	891.00	1149	20230518	-22.98	746	20231030	18.63	1071	-17.37	20240131	859	3.03	20240319	1149	-22.98	20230518	746	18.63	20231030	0.14	N	010280	500	325 억	0	N	N	N	N
67	20240319	150245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	882	-21	5	-2.33	371086363	421710	316.47	903	903	859	1173	633	903	879.95	0.00	22019	931	916	907	892	883	912	888	326	270	500	630	1	1	65123786	574	4.69	0.99	12	0.65	188.00	891.00	1149	20230518	-23.24	746	20231030	18.23	1071	-17.65	20240131	859	2.68	20240319	1149	-23.24	20230518	746	18.23	20231030	0.14	N	010280	500	325 억	0	N	N	N	N
68	20240319	140246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	889	-14	5	-1.55	139740388	156682	117.58	903	903	883	1173	633	903	891.86	0.00	-52676	931	916	907	892	883	912	888	326	270	500	630	1	1	65123786	579	4.73	1.00	12	0.24	188.00	891.00	1149	20230518	-22.63	746	20231030	19.17	1071	-16.99	20240131	870	2.18	20240201	1149	-22.63	20230518	746	19.17	20231030	0.14	N	010280	500	325 억	0	N	N	N	N
69	20240319	130232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	890	-13	5	-1.44	111972620	125339	94.06	903	903	886	1173	633	903	893.35	0.00	-43918	931	916	907	892	883	912	888	326	270	500	630	1	1	65123786	580	4.73	1.00	12	0.19	188.00	891.00	1149	20230518	-22.54	746	20231030	19.30	1071	-16.90	20240131	870	2.30	20240201	1149	-22.54	20230518	746	19.30	20231030	0.14	N	010280	500	325 억	0	N	N	N	N
70	20240319	120245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	895	-8	5	-0.89	73612291	82214	61.70	903	903	890	1173	633	903	895.36	0.00	-21759	931	916	907	892	883	912	888	326	270	500	630	1	1	65123786	583	4.76	1.00	12	0.13	188.00	891.00	1149	20230518	-22.11	746	20231030	19.97	1071	-16.43	20240131	870	2.87	20240201	1149	-22.11	20230518	746	19.97	20231030	0.14	N	010280	500	325 억	0	N	N	N	N
71	20240319	110246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	895	-8	5	-0.89	56996512	63598	47.73	903	903	890	1173	633	903	896.19	0.00	-17022	931	916	907	892	883	912	888	326	270	500	630	1	1	65123786	583	4.76	1.00	12	0.10	188.00	891.00	1149	20230518	-22.11	746	20231030	19.97	1071	-16.43	20240131	870	2.87	20240201	1149	-22.11	20230518	746	19.97	20231030	0.14	N	010280	500	325 억	0	N	N	N	N
72	20240319	100246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	896	-7	5	-0.78	43474621	48506	36.40	903	903	890	1173	633	903	896.26	0.00	-12555	931	916	907	892	883	912	888	326	270	500	630	1	1	65123786	584	4.77	1.01	12	0.07	188.00	891.00	1149	20230518	-22.02	746	20231030	20.11	1071	-16.34	20240131	870	2.99	20240201	1149	-22.02	20230518	746	20.11	20231030	0.14	N	010280	500	325 억	0	N	N	N	N
73	20240319	090246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	899	-4	5	-0.44	1954176	2168	1.63	903	903	899	1173	633	903	901.27	0.00	-758	931	916	907	892	883	912	888	326	270	500	630	1	1	65123786	585	4.78	1.01	12	0.00	188.00	891.00	1149	20230518	-21.76	746	20231030	20.51	1071	-16.06	20240131	870	3.33	20240201	1149	-21.76	20230518	746	20.51	20231030	0.14	N	010280	500	325 억	0	N	N	N	N
74	20240318	160243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	903	-7	5	-0.77	120100331	132953	48.97	907	922	898	1183	637	910	903.23	0.00	-25265	938	924	907	893	876	931	900	326	273	500	630	1	1	65123786	588	4.80	1.01	12	0.20	188.00	891.00	1149	20230518	-21.41	746	20231030	21.05	1071	-15.69	20240131	870	3.79	20240201	1149	-21.41	20230518	746	21.05	20231030	0.14	N	010280	500	325 억	0	N	N	N	N
75	20240318	150244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	903	-7	5	-0.77	113343788	125451	46.21	907	922	898	1183	637	910	903.39	0.00	-24747	938	924	907	893	876	931	900	326	273	500	630	1	1	65123786	588	4.80	1.01	12	0.19	188.00	891.00	1149	20230518	-21.41	746	20231030	21.05	1071	-15.69	20240131	870	3.79	20240201	1149	-21.41	20230518	746	21.05	20231030	0.14	N	010280	500	325 억	0	N	N	N	N
76	20240318	140244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	899	-11	5	-1.21	91755668	101482	37.38	907	922	898	1183	637	910	904.04	0.00	-19798	938	924	907	893	876	931	900	326	273	500	630	1	1	65123786	585	4.78	1.01	12	0.16	188.00	891.00	1149	20230518	-21.76	746	20231030	20.51	1071	-16.06	20240131	870	3.33	20240201	1149	-21.76	20230518	746	20.51	20231030	0.14	N	010280	500	325 억	0	N	N	N	N
77	20240318	130245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	904	-6	5	-0.66	64288750	70981	26.14	907	922	898	1183	637	910	905.60	0.00	-20034	938	924	907	893	876	931	900	326	273	500	630	1	1	65123786	589	4.81	1.01	12	0.11	188.00	891.00	1149	20230518	-21.32	746	20231030	21.18	1071	-15.59	20240131	870	3.91	20240201	1149	-21.32	20230518	746	21.18	20231030	0.14	N	010280	500	325 억	0	N	N	N	N
78	20240318	120241	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	904	-6	5	-0.66	61111331	67470	24.85	907	922	898	1183	637	910	905.63	0.00	-18515	938	924	907	893	876	931	900	326	273	500	630	1	1	65123786	589	4.81	1.01	12	0.10	188.00	891.00	1149	20230518	-21.32	746	20231030	21.18	1071	-15.59	20240131	870	3.91	20240201	1149	-21.32	20230518	746	21.18	20231030	0.14	N	010280	500	325 억	0	N	N	N	N
79	20240318	110245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	904	-6	5	-0.66	39971230	44026	16.22	907	922	898	1183	637	910	907.80	0.00	-12557	938	924	907	893	876	931	900	326	273	500	630	1	1	65123786	589	4.81	1.01	12	0.07	188.00	891.00	1149	20230518	-21.32	746	20231030	21.18	1071	-15.59	20240131	870	3.91	20240201	1149	-21.32	20230518	746	21.18	20231030	0.14	N	010280	500	325 억	0	N	N	N	N
80	20240318	100244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	907	-3	5	-0.33	26604730	29240	10.77	907	922	898	1183	637	910	909.87	0.00	-9054	938	924	907	893	876	931	900	326	273	500	630	1	1	65123786	591	4.82	1.02	12	0.04	188.00	891.00	1149	20230518	-21.06	746	20231030	21.58	1071	-15.31	20240131	870	4.25	20240201	1149	-21.06	20230518	746	21.58	20231030	0.14	N	010280	500	325 억	0	N	N	N	N
81	20240318	090243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	907	-3	5	-0.33	3803518	4188	1.54	907	907	902	1183	637	910	906.60	0.00	-411	938	924	907	893	876	931	900	326	273	500	630	1	1	65123786	591	4.82	1.02	12	0.01	188.00	891.00	1149	20230518	-21.06	746	20231030	21.58	1071	-15.31	20240131	870	4.25	20240201	1149	-21.06	20230518	746	21.58	20231030	0.14	N	010280	500	325 억	0	N	N	N	N
82	20240315	160241	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	910	-1	5	-0.11	244707336	271179	165.13	907	921	890	1184	638	911	902.38	0.03	-31859	924	917	911	904	898	921	908	326	273	500	630	1	1	65123786	593	4.84	1.02	12	0.42	188.00	891.00	1149	20230518	-20.80	746	20231030	21.98	1071	-15.03	20240131	870	4.60	20240201	1149	-20.80	20230518	746	21.98	20231030	0.14	N	010280	500	325 억	17409	N	N	N	N
83	20240315	150228	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	903	-8	5	-0.88	241879168	268071	163.23	907	921	890	1184	638	911	902.29	0.03	-32059	924	917	911	904	898	921	908	326	273	500	630	1	1	65123786	588	4.80	1.01	12	0.41	188.00	891.00	1149	20230518	-21.41	746	20231030	21.05	1071	-15.69	20240131	870	3.79	20240201	1149	-21.41	20230518	746	21.05	20231030	0.14	N	010280	500	325 억	17409	N	N	N	N
84	20240315	140230	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	908	-3	5	-0.33	229739815	254657	155.06	907	921	890	1184	638	911	902.15	0.03	-36971	924	917	911	904	898	921	908	326	273	500	630	1	1	65123786	591	4.83	1.02	12	0.39	188.00	891.00	1149	20230518	-20.97	746	20231030	21.72	1071	-15.22	20240131	870	4.37	20240201	1149	-20.97	20230518	746	21.72	20231030	0.14	N	010280	500	325 억	17409	N	N	N	N
85	20240315	130242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	910	-1	5	-0.11	209094110	231960	141.24	907	921	890	1184	638	911	901.42	0.03	-36863	924	917	911	904	898	921	908	326	273	500	630	1	1	65123786	593	4.84	1.02	12	0.36	188.00	891.00	1149	20230518	-20.80	746	20231030	21.98	1071	-15.03	20240131	870	4.60	20240201	1149	-20.80	20230518	746	21.98	20231030	0.14	N	010280	500	325 억	17409	N	N	N	N
86	20240315	120243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	905	-6	5	-0.66	199755473	221627	134.95	907	921	890	1184	638	911	901.31	0.03	-37488	924	917	911	904	898	921	908	326	273	500	630	1	1	65123786	589	4.81	1.02	12	0.34	188.00	891.00	1149	20230518	-21.24	746	20231030	21.31	1071	-15.50	20240131	870	4.02	20240201	1149	-21.24	20230518	746	21.31	20231030	0.14	N	010280	500	325 억	17409	N	N	N	N
87	20240315	110241	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	906	-5	5	-0.55	180897162	200733	122.23	907	921	890	1184	638	911	901.18	0.03	-34955	924	917	911	904	898	921	908	326	273	500	630	1	1	65123786	590	4.82	1.02	12	0.31	188.00	891.00	1149	20230518	-21.15	746	20231030	21.45	1071	-15.41	20240131	870	4.14	20240201	1149	-21.15	20230518	746	21.45	20231030	0.14	N	010280	500	325 억	17409	N	N	N	N
88	20240315	100243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	902	-9	5	-0.99	92910885	103545	63.05	907	921	890	1184	638	911	897.29	0.03	-21817	924	917	911	904	898	921	908	326	273	500	630	1	1	65123786	587	4.80	1.01	12	0.16	188.00	891.00	1149	20230518	-21.50	746	20231030	20.91	1071	-15.78	20240131	870	3.68	20240201	1149	-21.50	20230518	746	20.91	20231030	0.14	N	010280	500	325 억	17409	N	N	N	N
89	20240315	090242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	920	9	2	0.99	1087114	1203	0.73	907	921	900	1184	638	911	903.13	0.03	-5	924	917	911	904	898	921	908	326	273	500	630	1	1	65123786	599	4.89	1.03	12	0.00	188.00	891.00	1149	20230518	-19.93	746	20231030	23.32	1071	-14.10	20240131	870	5.75	20240201	1149	-19.93	20230518	746	23.32	20231030	0.14	N	010280	500	325 억	17409	N	N	N	N
90	20240314	160239	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	911	3	2	0.33	149507872	164226	111.84	909	918	905	1180	636	908	910.40	0.08	-34612	936	921	914	899	892	918	896	326	272	500	630	1	1	65123786	593	4.85	1.02	12	0.25	188.00	891.00	1149	20230518	-20.71	746	20231030	22.12	1071	-14.94	20240131	870	4.71	20240201	1149	-20.71	20230518	746	22.12	20231030	0.15	N	010280	500	325 억	51393	N	N	N	N
91	20240314	150241	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	909	1	2	0.11	136515896	149910	102.09	909	918	905	1180	636	908	910.68	0.08	-32624	936	921	914	899	892	918	896	326	272	500	630	1	1	65123786	592	4.84	1.02	12	0.23	188.00	891.00	1149	20230518	-20.89	746	20231030	21.85	1071	-15.13	20240131	870	4.48	20240201	1149	-20.89	20230518	746	21.85	20231030	0.15	N	010280	500	325 억	51393	N	N	N	N
92	20240314	140240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	911	3	2	0.33	134577609	147779	100.64	909	918	905	1180	636	908	910.70	0.08	-31527	936	921	914	899	892	918	896	326	272	500	630	1	1	65123786	593	4.85	1.02	12	0.23	188.00	891.00	1149	20230518	-20.71	746	20231030	22.12	1071	-14.94	20240131	870	4.71	20240201	1149	-20.71	20230518	746	22.12	20231030	0.15	N	010280	500	325 억	51393	N	N	N	N
93	20240314	130240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	910	2	2	0.22	101771076	111768	76.11	909	918	905	1180	636	908	910.60	0.08	-27293	936	921	914	899	892	918	896	326	272	500	630	1	1	65123786	593	4.84	1.02	12	0.17	188.00	891.00	1149	20230518	-20.80	746	20231030	21.98	1071	-15.03	20240131	870	4.60	20240201	1149	-20.80	20230518	746	21.98	20231030	0.15	N	010280	500	325 억	51393	N	N	N	N
94	20240314	120240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	909	1	2	0.11	96534711	106014	72.20	909	918	905	1180	636	908	910.63	0.08	-26717	936	921	914	899	892	918	896	326	272	500	630	1	1	65123786	592	4.84	1.02	12	0.16	188.00	891.00	1149	20230518	-20.89	746	20231030	21.85	1071	-15.13	20240131	870	4.48	20240201	1149	-20.89	20230518	746	21.85	20231030	0.15	N	010280	500	325 억	51393	N	N	N	N
95	20240314	110241	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	910	2	2	0.22	72767168	80054	54.52	909	918	905	1180	636	908	909.00	0.08	-24421	936	921	914	899	892	918	896	326	272	500	630	1	1	65123786	593	4.84	1.02	12	0.12	188.00	891.00	1149	20230518	-20.80	746	20231030	21.98	1071	-15.03	20240131	870	4.60	20240201	1149	-20.80	20230518	746	21.98	20231030	0.15	N	010280	500	325 억	51393	N	N	N	N
96	20240314	100241	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	913	5	2	0.55	26818584	29425	20.04	909	918	909	1180	636	908	911.64	0.08	-18826	936	921	914	899	892	918	896	326	272	500	630	1	1	65123786	595	4.86	1.02	12	0.05	188.00	891.00	1149	20230518	-20.54	746	20231030	22.39	1071	-14.75	20240131	870	4.94	20240201	1149	-20.54	20230518	746	22.39	20231030	0.15	N	010280	500	325 억	51393	N	N	N	N
97	20240314	090240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	911	3	2	0.33	2800392	3076	2.09	909	918	909	1180	636	908	913.73	0.08	-718	936	921	914	899	892	918	896	326	272	500	630	1	1	65123786	593	4.85	1.02	12	0.00	188.00	891.00	1149	20230518	-20.71	746	20231030	22.12	1071	-14.94	20240131	870	4.71	20240201	1149	-20.71	20230518	746	22.12	20231030	0.15	N	010280	500	325 억	51393	N	N	N	N
98	20240313	160240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	908	-5	5	-0.55	134447577	146692	45.14	920	929	907	1186	640	913	916.55	0.09	-9798	949	930	914	895	879	940	905	326	273	500	630	1	1	65123786	591	4.83	1.02	12	0.23	188.00	891.00	1149	20230518	-20.97	746	20231030	21.72	1071	-15.22	20240131	870	4.37	20240201	1149	-20.97	20230518	746	21.72	20231030	0.17	N	010280	500	325 억	61191	N	N	N	N
99	20240313	150238	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	919	6	2	0.66	126367170	137867	42.42	920	929	907	1186	640	913	916.61	0.09	-9799	949	930	914	895	879	940	905	326	273	500	630	1	1	65123786	598	4.89	1.03	12	0.21	188.00	891.00	1149	20230518	-20.02	746	20231030	23.19	1071	-14.19	20240131	870	5.63	20240201	1149	-20.02	20230518	746	23.19	20231030	0.17	N	010280	500	325 억	61191	N	N	N	N
100	20240313	140240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	914	1	2	0.11	113821681	124105	38.19	920	929	907	1186	640	913	917.17	0.09	-12259	949	930	914	895	879	940	905	326	273	500	630	1	1	65123786	595	4.86	1.03	12	0.19	188.00	891.00	1149	20230518	-20.45	746	20231030	22.52	1071	-14.66	20240131	870	5.06	20240201	1149	-20.45	20230518	746	22.52	20231030	0.17	N	010280	500	325 억	61191	N	N	N	N
101	20240313	130242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	920	7	2	0.77	83507941	90944	27.98	920	929	907	1186	640	913	918.28	0.09	-14550	949	930	914	895	879	940	905	326	273	500	630	1	1	65123786	599	4.89	1.03	12	0.14	188.00	891.00	1149	20230518	-19.93	746	20231030	23.32	1071	-14.10	20240131	870	5.75	20240201	1149	-19.93	20230518	746	23.32	20231030	0.17	N	010280	500	325 억	61191	N	N	N	N
102	20240313	120239	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	924	11	2	1.20	60763583	66119	20.35	920	929	907	1186	640	913	919.07	0.09	-4629	949	930	914	895	879	940	905	326	273	500	630	1	1	65123786	602	4.91	1.04	12	0.10	188.00	891.00	1149	20230518	-19.58	746	20231030	23.86	1071	-13.73	20240131	870	6.21	20240201	1149	-19.58	20230518	746	23.86	20231030	0.17	N	010280	500	325 억	61191	N	N	N	N
103	20240313	110239	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	919	6	2	0.66	26824241	29228	8.99	920	929	907	1186	640	913	917.89	0.09	-872	949	930	914	895	879	940	905	326	273	500	630	1	1	65123786	598	4.89	1.03	12	0.04	188.00	891.00	1149	20230518	-20.02	746	20231030	23.19	1071	-14.19	20240131	870	5.63	20240201	1149	-20.02	20230518	746	23.19	20231030	0.17	N	010280	500	325 억	61191	N	N	N	N
104	20240313	100239	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	919	6	2	0.66	16225761	17619	5.42	920	929	916	1186	640	913	921.29	0.09	-1124	949	930	914	895	879	940	905	326	273	500	630	1	1	65123786	598	4.89	1.03	12	0.03	188.00	891.00	1149	20230518	-20.02	746	20231030	23.19	1071	-14.19	20240131	870	5.63	20240201	1149	-20.02	20230518	746	23.19	20231030	0.17	N	010280	500	325 억	61191	N	N	N	N
105	20240313	090238	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	923	10	2	1.10	2383814	2597	0.80	920	923	916	1186	640	913	920.00	0.09	-246	949	930	914	895	879	940	905	326	273	500	630	1	1	65123786	601	4.91	1.04	12	0.00	188.00	891.00	1149	20230518	-19.67	746	20231030	23.73	1071	-13.82	20240131	870	6.09	20240201	1149	-19.67	20230518	746	23.73	20231030	0.17	N	010280	500	325 억	61191	N	N	N	N
106	20240312	160236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	913	10	2	1.11	296766604	324984	44.97	903	933	898	1173	633	903	913.22	0.20	-67556	943	923	902	882	861	912	871	326	270	500	630	1	1	65123786	595	4.86	1.02	12	0.50	188.00	891.00	1149	20230518	-20.54	746	20231030	22.39	1071	-14.75	20240131	870	4.94	20240201	1149	-20.54	20230518	746	22.39	20231030	0.16	N	010280	500	325 억	127239	N	N	N	N
107	20240312	150236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	922	19	2	2.10	295984851	324128	44.85	903	933	898	1173	633	903	913.22	0.20	-67556	943	923	902	882	861	912	871	326	270	500	630	1	1	65123786	600	4.90	1.03	12	0.50	188.00	891.00	1149	20230518	-19.76	746	20231030	23.59	1071	-13.91	20240131	870	5.98	20240201	1149	-19.76	20230518	746	23.59	20231030	0.16	N	010280	500	325 억	127239	N	N	N	N
108	20240312	140234	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	917	14	2	1.55	274316402	300562	41.59	903	933	898	1173	633	903	912.73	0.20	-61808	943	923	902	882	861	912	871	326	270	500	630	1	1	65123786	597	4.88	1.03	12	0.46	188.00	891.00	1149	20230518	-20.19	746	20231030	22.92	1071	-14.38	20240131	870	5.40	20240201	1149	-20.19	20230518	746	22.92	20231030	0.16	N	010280	500	325 억	127239	N	N	N	N
109	20240312	130230	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	928	25	2	2.77	258834711	283747	39.27	903	933	898	1173	633	903	912.25	0.20	-60781	943	923	902	882	861	912	871	326	270	500	630	1	1	65123786	604	4.94	1.04	12	0.44	188.00	891.00	1149	20230518	-19.23	746	20231030	24.40	1071	-13.35	20240131	870	6.67	20240201	1149	-19.23	20230518	746	24.40	20231030	0.16	N	010280	500	325 억	127239	N	N	N	N
110	20240312	120236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	914	11	2	1.22	182814454	201592	27.90	903	916	898	1173	633	903	906.88	0.20	-53428	943	923	902	882	861	912	871	326	270	500	630	1	1	65123786	595	4.86	1.03	12	0.31	188.00	891.00	1149	20230518	-20.45	746	20231030	22.52	1071	-14.66	20240131	870	5.06	20240201	1149	-20.45	20230518	746	22.52	20231030	0.16	N	010280	500	325 억	127239	N	N	N	N
111	20240312	110236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	906	3	2	0.33	131829606	145379	20.12	903	916	898	1173	633	903	906.84	0.20	-41610	943	923	902	882	861	912	871	326	270	500	630	1	1	65123786	590	4.82	1.02	12	0.22	188.00	891.00	1149	20230518	-21.15	746	20231030	21.45	1071	-15.41	20240131	870	4.14	20240201	1149	-21.15	20230518	746	21.45	20231030	0.16	N	010280	500	325 억	127239	N	N	N	N
112	20240312	100236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	909	6	2	0.66	106294861	117226	16.22	903	916	898	1173	633	903	906.80	0.20	-39686	943	923	902	882	861	912	871	326	270	500	630	1	1	65123786	592	4.84	1.02	12	0.18	188.00	891.00	1149	20230518	-20.89	746	20231030	21.85	1071	-15.13	20240131	870	4.48	20240201	1149	-20.89	20230518	746	21.85	20231030	0.16	N	010280	500	325 억	127239	N	N	N	N
113	20240312	090237	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	909	6	2	0.66	12356824	13642	1.89	903	910	903	1173	633	903	906.14	0.20	8914	943	923	902	882	861	912	871	326	270	500	630	1	1	65123786	592	4.84	1.02	12	0.02	188.00	891.00	1149	20230518	-20.89	746	20231030	21.85	1071	-15.13	20240131	870	4.48	20240201	1149	-20.89	20230518	746	21.85	20231030	0.16	N	010280	500	325 억	127239	N	N	N	N
114	20240311	160235	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	903	-8	5	-0.88	650510563	722208	412.14	905	922	881	1184	638	911	900.72	0.00	163703	937	923	916	902	895	920	899	326	273	500	630	1	1	65123786	588	4.80	1.01	12	1.11	188.00	891.00	1149	20230518	-21.41	746	20231030	21.05	1071	-15.69	20240131	870	3.79	20240201	1149	-21.41	20230518	746	21.05	20231030	0.16	N	010280	500	325 억	0	N	N	N	N
115	20240311	150236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	909	-2	5	-0.22	495061548	548833	313.20	905	922	881	1184	638	911	902.03	0.00	141888	937	923	916	902	895	920	899	326	273	500	630	1	1	65123786	592	4.84	1.02	12	0.84	188.00	891.00	1149	20230518	-20.89	746	20231030	21.85	1071	-15.13	20240131	870	4.48	20240201	1149	-20.89	20230518	746	21.85	20231030	0.16	N	010280	500	325 억	0	N	N	N	N
116	20240311	140234	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	905	-6	5	-0.66	479191293	531349	303.22	905	922	881	1184	638	911	901.84	0.00	140827	937	923	916	902	895	920	899	326	273	500	630	1	1	65123786	589	4.81	1.02	12	0.82	188.00	891.00	1149	20230518	-21.24	746	20231030	21.31	1071	-15.50	20240131	870	4.02	20240201	1149	-21.24	20230518	746	21.31	20231030	0.16	N	010280	500	325 억	0	N	N	N	N
117	20240311	130236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	903	-8	5	-0.88	405939347	449948	256.77	905	922	881	1184	638	911	902.19	0.00	146583	937	923	916	902	895	920	899	326	273	500	630	1	1	65123786	588	4.80	1.01	12	0.69	188.00	891.00	1149	20230518	-21.41	746	20231030	21.05	1071	-15.69	20240131	870	3.79	20240201	1149	-21.41	20230518	746	21.05	20231030	0.16	N	010280	500	325 억	0	N	N	N	N
118	20240311	120237	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	920	9	2	0.99	87263359	94972	54.20	905	922	905	1184	638	911	918.84	0.00	-3102	937	923	916	902	895	920	899	326	273	500	630	1	1	65123786	599	4.89	1.03	12	0.15	188.00	891.00	1149	20230518	-19.93	746	20231030	23.32	1071	-14.10	20240131	870	5.75	20240201	1149	-19.93	20230518	746	23.32	20231030	0.16	N	010280	500	325 억	0	N	N	N	N
119	20240311	110235	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	920	9	2	0.99	82354082	89615	51.14	905	922	905	1184	638	911	918.98	0.00	-3127	937	923	916	902	895	920	899	326	273	500	630	1	1	65123786	599	4.89	1.03	12	0.14	188.00	891.00	1149	20230518	-19.93	746	20231030	23.32	1071	-14.10	20240131	870	5.75	20240201	1149	-19.93	20230518	746	23.32	20231030	0.16	N	010280	500	325 억	0	N	N	N	N
120	20240311	100234	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	920	9	2	0.99	57391511	62482	35.66	905	922	905	1184	638	911	918.53	0.00	-2948	937	923	916	902	895	920	899	326	273	500	630	1	1	65123786	599	4.89	1.03	12	0.10	188.00	891.00	1149	20230518	-19.93	746	20231030	23.32	1071	-14.10	20240131	870	5.75	20240201	1149	-19.93	20230518	746	23.32	20231030	0.16	N	010280	500	325 억	0	N	N	N	N
121	20240311	090232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	920	9	2	0.99	10103624	11045	6.30	905	920	905	1184	638	911	914.78	0.00	98	937	923	916	902	895	920	899	326	273	500	630	1	1	65123786	599	4.89	1.03	12	0.02	188.00	891.00	1149	20230518	-19.93	746	20231030	23.32	1071	-14.10	20240131	870	5.75	20240201	1149	-19.93	20230518	746	23.32	20231030	0.16	N	010280	500	325 억	0	N	N	N	N
122	20240308	160234	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	911	-15	5	-1.62	155942816	170172	100.39	922	930	909	1203	649	926	916.34	0.00	-35505	951	938	932	919	913	935	916	326	277	500	640	1	1	65123786	593	4.85	1.02	12	0.26	188.00	891.00	1149	20230518	-20.71	746	20231030	22.12	1071	-14.94	20240131	870	4.71	20240201	1149	-20.71	20230518	746	22.12	20231030	0.17	N	010280	500	325 억	0	N	N	N	N
123	20240308	150234	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	921	-5	5	-0.54	153883055	167921	99.06	922	930	909	1203	649	926	916.35	0.00	-34608	951	938	932	919	913	935	916	326	277	500	640	1	1	65123786	600	4.90	1.03	12	0.26	188.00	891.00	1149	20230518	-19.84	746	20231030	23.46	1071	-14.01	20240131	870	5.86	20240201	1149	-19.84	20230518	746	23.46	20231030	0.17	N	010280	500	325 억	0	N	N	N	N
124	20240308	140233	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	912	-14	5	-1.51	110159546	119961	70.77	922	930	910	1203	649	926	918.24	0.00	-29316	951	938	932	919	913	935	916	326	277	500	640	1	1	65123786	594	4.85	1.02	12	0.18	188.00	891.00	1149	20230518	-20.63	746	20231030	22.25	1071	-14.85	20240131	870	4.83	20240201	1149	-20.63	20230518	746	22.25	20231030	0.17	N	010280	500	325 억	0	N	N	N	N
125	20240308	130233	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	919	-7	5	-0.76	84036920	91335	53.88	922	930	915	1203	649	926	920.04	0.00	-27177	951	938	932	919	913	935	916	326	277	500	640	1	1	65123786	598	4.89	1.03	12	0.14	188.00	891.00	1149	20230518	-20.02	746	20231030	23.19	1071	-14.19	20240131	870	5.63	20240201	1149	-20.02	20230518	746	23.19	20231030	0.17	N	010280	500	325 억	0	N	N	N	N
126	20240308	120234	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	919	-7	5	-0.76	62357691	67690	39.93	922	930	917	1203	649	926	921.17	0.00	-9378	951	938	932	919	913	935	916	326	277	500	640	1	1	65123786	598	4.89	1.03	12	0.10	188.00	891.00	1149	20230518	-20.02	746	20231030	23.19	1071	-14.19	20240131	870	5.63	20240201	1149	-20.02	20230518	746	23.19	20231030	0.17	N	010280	500	325 억	0	N	N	N	N
127	20240308	110233	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	930	4	2	0.43	55326433	60044	35.42	922	930	917	1203	649	926	921.37	0.00	-7428	951	938	932	919	913	935	916	326	277	500	640	1	1	65123786	606	4.95	1.04	12	0.09	188.00	891.00	1149	20230518	-19.06	746	20231030	24.66	1071	-13.17	20240131	870	6.90	20240201	1149	-19.06	20230518	746	24.66	20231030	0.17	N	010280	500	325 억	0	N	N	N	N
128	20240308	100232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	925	-1	5	-0.11	27088160	29399	17.34	922	930	917	1203	649	926	921.26	0.00	-8477	951	938	932	919	913	935	916	326	277	500	640	1	1	65123786	602	4.92	1.04	12	0.05	188.00	891.00	1149	20230518	-19.50	746	20231030	23.99	1071	-13.63	20240131	870	6.32	20240201	1149	-19.50	20230518	746	23.99	20231030	0.17	N	010280	500	325 억	0	N	N	N	N
129	20240308	090232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	930	4	2	0.43	2134694	2308	1.36	922	930	921	1203	649	926	924.30	0.00	953	951	938	932	919	913	935	916	326	277	500	640	1	1	65123786	606	4.95	1.04	12	0.00	188.00	891.00	1149	20230518	-19.06	746	20231030	24.66	1071	-13.17	20240131	870	6.90	20240201	1149	-19.06	20230518	746	24.66	20231030	0.17	N	010280	500	325 억	0	N	N	N	N
130	20240307	160233	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	926	-19	5	-2.01	157835380	169319	102.55	940	945	926	1228	662	945	932.14	0.04	-27863	975	960	940	925	905	967	932	326	283	500	660	1	1	65123786	603	4.93	1.04	12	0.26	188.00	891.00	1149	20230518	-19.41	746	20231030	24.13	1071	-13.54	20240131	870	6.44	20240201	1149	-19.41	20230518	746	24.13	20231030	0.19	N	010280	500	325 억	25895	N	N	N	N
131	20240307	150225	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	930	-15	5	-1.59	151705065	162704	98.54	940	945	926	1228	662	945	932.36	0.04	-28039	975	960	940	925	905	967	932	326	283	500	660	1	1	65123786	606	4.95	1.04	12	0.25	188.00	891.00	1149	20230518	-19.06	746	20231030	24.66	1071	-13.17	20240131	870	6.90	20240201	1149	-19.06	20230518	746	24.66	20231030	0.19	N	010280	500	325 억	25895	N	N	N	N
132	20240307	140230	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	929	-16	5	-1.69	116781299	125052	75.74	940	945	929	1228	662	945	933.81	0.04	-24234	975	960	940	925	905	967	932	326	283	500	660	1	1	65123786	605	4.94	1.04	12	0.19	188.00	891.00	1149	20230518	-19.15	746	20231030	24.53	1071	-13.26	20240131	870	6.78	20240201	1149	-19.15	20230518	746	24.53	20231030	0.19	N	010280	500	325 억	25895	N	N	N	N
133	20240307	130230	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	931	-14	5	-1.48	94082727	100643	60.95	940	945	930	1228	662	945	934.76	0.04	-13500	975	960	940	925	905	967	932	326	283	500	660	1	1	65123786	606	4.95	1.04	12	0.15	188.00	891.00	1149	20230518	-18.97	746	20231030	24.80	1071	-13.07	20240131	870	7.01	20240201	1149	-18.97	20230518	746	24.80	20231030	0.19	N	010280	500	325 억	25895	N	N	N	N
134	20240307	120231	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	934	-11	5	-1.16	80962188	86550	52.42	940	945	932	1228	662	945	935.38	0.04	-11289	975	960	940	925	905	967	932	326	283	500	660	1	1	65123786	608	4.97	1.05	12	0.13	188.00	891.00	1149	20230518	-18.71	746	20231030	25.20	1071	-12.79	20240131	870	7.36	20240201	1149	-18.71	20230518	746	25.20	20231030	0.19	N	010280	500	325 억	25895	N	N	N	N
135	20240307	110233	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	943	-2	5	-0.21	71258893	76155	46.12	940	945	932	1228	662	945	935.64	0.04	-12892	975	960	940	925	905	967	932	326	283	500	660	1	1	65123786	614	5.02	1.06	12	0.12	188.00	891.00	1149	20230518	-17.93	746	20231030	26.41	1071	-11.95	20240131	870	8.39	20240201	1149	-17.93	20230518	746	26.41	20231030	0.19	N	010280	500	325 억	25895	N	N	N	N
136	20240307	100234	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	934	-11	5	-1.16	54186852	57871	35.05	940	945	932	1228	662	945	936.26	0.04	-11431	975	960	940	925	905	967	932	326	283	500	660	1	1	65123786	608	4.97	1.05	12	0.09	188.00	891.00	1149	20230518	-18.71	746	20231030	25.20	1071	-12.79	20240131	870	7.36	20240201	1149	-18.71	20230518	746	25.20	20231030	0.19	N	010280	500	325 억	25895	N	N	N	N
137	20240307	090230	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	945	0	3	0.00	3803974	4044	2.45	940	945	939	1228	662	945	939.99	0.04	1118	975	960	940	925	905	967	932	326	283	500	660	1	1	65123786	615	5.03	1.06	12	0.01	188.00	891.00	1149	20230518	-17.75	746	20231030	26.68	1071	-11.76	20240131	870	8.62	20240201	1149	-17.75	20230518	746	26.68	20231030	0.19	N	010280	500	325 억	25895	N	N	N	N
138	20240306	160230	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	945	13	2	1.39	154500493	165106	60.51	934	955	920	1211	653	932	935.77	0.05	-6549	978	955	938	915	898	946	906	326	279	500	650	1	1	65123786	615	5.03	1.06	12	0.25	188.00	891.00	1149	20230518	-17.75	746	20231030	26.68	1071	-11.76	20240131	870	8.62	20240201	1149	-17.75	20230518	746	26.68	20231030	0.30	N	010280	500	325 억	31310	N	N	N	N
139	20240306	150231	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	935	3	2	0.32	134430129	143922	52.75	934	955	920	1211	653	932	934.05	0.05	-6125	978	955	938	915	898	946	906	326	279	500	650	1	1	65123786	609	4.97	1.05	12	0.22	188.00	891.00	1149	20230518	-18.62	746	20231030	25.34	1071	-12.70	20240131	870	7.47	20240201	1149	-18.62	20230518	746	25.34	20231030	0.30	N	010280	500	325 억	31310	N	N	N	N
140	20240306	140230	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	941	9	2	0.97	126540485	135506	49.66	934	955	920	1211	653	932	933.84	0.05	-3931	978	955	938	915	898	946	906	326	279	500	650	1	1	65123786	613	5.01	1.06	12	0.21	188.00	891.00	1149	20230518	-18.10	746	20231030	26.14	1071	-12.14	20240131	870	8.16	20240201	1149	-18.10	20230518	746	26.14	20231030	0.30	N	010280	500	325 억	31310	N	N	N	N
141	20240306	130232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	943	11	2	1.18	103274515	110619	40.54	934	955	920	1211	653	932	933.61	0.05	-818	978	955	938	915	898	946	906	326	279	500	650	1	1	65123786	614	5.02	1.06	12	0.17	188.00	891.00	1149	20230518	-17.93	746	20231030	26.41	1071	-11.95	20240131	870	8.39	20240201	1149	-17.93	20230518	746	26.41	20231030	0.30	N	010280	500	325 억	31310	N	N	N	N
142	20240306	120232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	938	6	2	0.64	78393979	84255	30.88	934	941	920	1211	653	932	930.43	0.05	5119	978	955	938	915	898	946	906	326	279	500	650	1	1	65123786	611	4.99	1.05	12	0.13	188.00	891.00	1149	20230518	-18.36	746	20231030	25.74	1071	-12.42	20240131	870	7.82	20240201	1149	-18.36	20230518	746	25.74	20231030	0.30	N	010280	500	325 억	31310	N	N	N	N
143	20240306	110232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	929	-3	5	-0.32	56703918	61110	22.40	934	940	920	1211	653	932	927.87	0.05	10569	978	955	938	915	898	946	906	326	279	500	650	1	1	65123786	605	4.94	1.04	12	0.09	188.00	891.00	1149	20230518	-19.15	746	20231030	24.53	1071	-13.26	20240131	870	6.78	20240201	1149	-19.15	20230518	746	24.53	20231030	0.30	N	010280	500	325 억	31310	N	N	N	N
144	20240306	100229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	928	-4	5	-0.43	34104833	36805	13.49	934	940	920	1211	653	932	926.57	0.05	10073	978	955	938	915	898	946	906	326	279	500	650	1	1	65123786	604	4.94	1.04	12	0.06	188.00	891.00	1149	20230518	-19.23	746	20231030	24.40	1071	-13.35	20240131	870	6.67	20240201	1149	-19.23	20230518	746	24.40	20231030	0.30	N	010280	500	325 억	31310	N	N	N	N
145	20240306	090232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	936	4	2	0.43	13197983	14282	5.23	934	940	920	1211	653	932	923.85	0.05	-851	978	955	938	915	898	946	906	326	279	500	650	1	1	65123786	610	4.98	1.05	12	0.02	188.00	891.00	1149	20230518	-18.54	746	20231030	25.47	1071	-12.61	20240131	870	7.59	20240201	1149	-18.54	20230518	746	25.47	20231030	0.30	N	010280	500	325 억	31310	N	N	N	N
146	20240305	160229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	932	-29	5	-3.02	256804479	272850	76.62	961	961	921	1249	673	961	941.19	0.09	-31872	992	976	953	937	914	984	945	326	288	500	670	1	1	65123786	607	4.96	1.05	12	0.42	188.00	891.00	1149	20230518	-18.89	746	20231030	24.93	1071	-12.98	20240131	870	7.13	20240201	1149	-18.89	20230518	746	24.93	20231030	0.30	N	010280	500	325 억	57526	N	N	N	N
147	20240305	150232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	945	-16	5	-1.66	250609203	266212	74.76	961	961	921	1249	673	961	941.39	0.09	-30838	992	976	953	937	914	984	945	326	288	500	670	1	1	65123786	615	5.03	1.06	12	0.41	188.00	891.00	1149	20230518	-17.75	746	20231030	26.68	1071	-11.76	20240131	870	8.62	20240201	1149	-17.75	20230518	746	26.68	20231030	0.30	N	010280	500	325 억	57526	N	N	N	N
148	20240305	140227	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	939	-22	5	-2.29	204720023	217387	61.05	961	961	921	1249	673	961	941.73	0.09	-23131	992	976	953	937	914	984	945	326	288	500	670	1	1	65123786	612	4.99	1.05	12	0.33	188.00	891.00	1149	20230518	-18.28	746	20231030	25.87	1071	-12.32	20240131	870	7.93	20240201	1149	-18.28	20230518	746	25.87	20231030	0.30	N	010280	500	325 억	57526	N	N	N	N
149	20240305	130228	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	940	-21	5	-2.19	178472046	189446	53.20	961	961	921	1249	673	961	942.07	0.09	-21715	992	976	953	937	914	984	945	326	288	500	670	1	1	65123786	612	5.00	1.05	12	0.29	188.00	891.00	1149	20230518	-18.19	746	20231030	26.01	1071	-12.23	20240131	870	8.05	20240201	1149	-18.19	20230518	746	26.01	20231030	0.30	N	010280	500	325 억	57526	N	N	N	N
150	20240305	120228	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	942	-19	5	-1.98	161805103	171692	48.21	961	961	921	1249	673	961	942.41	0.09	-17235	992	976	953	937	914	984	945	326	288	500	670	1	1	65123786	613	5.01	1.06	12	0.26	188.00	891.00	1149	20230518	-18.02	746	20231030	26.27	1071	-12.04	20240131	870	8.28	20240201	1149	-18.02	20230518	746	26.27	20231030	0.30	N	010280	500	325 억	57526	N	N	N	N
151	20240305	110230	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	935	-26	5	-2.71	125843848	133340	37.44	961	961	921	1249	673	961	943.78	0.09	-16326	992	976	953	937	914	984	945	326	288	500	670	1	1	65123786	609	4.97	1.05	12	0.20	188.00	891.00	1149	20230518	-18.62	746	20231030	25.34	1071	-12.70	20240131	870	7.47	20240201	1149	-18.62	20230518	746	25.34	20231030	0.30	N	010280	500	325 억	57526	N	N	N	N
152	20240305	100228	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	943	-18	5	-1.87	96932516	102520	28.79	961	961	921	1249	673	961	945.50	0.09	-19245	992	976	953	937	914	984	945	326	288	500	670	1	1	65123786	614	5.02	1.06	12	0.16	188.00	891.00	1149	20230518	-17.93	746	20231030	26.41	1071	-11.95	20240131	870	8.39	20240201	1149	-17.93	20230518	746	26.41	20231030	0.30	N	010280	500	325 억	57526	N	N	N	N
153	20240305	090229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	957	-4	5	-0.42	6826659	7142	2.01	961	961	952	1249	673	961	955.85	0.09	-2328	992	976	953	937	914	984	945	326	288	500	670	1	1	65123786	623	5.09	1.07	12	0.01	188.00	891.00	1149	20230518	-16.71	746	20231030	28.28	1071	-10.64	20240131	870	10.00	20240201	1149	-16.71	20230518	746	28.28	20231030	0.30	N	010280	500	325 억	57526	N	N	N	N
154	20240304	160228	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	961	15	2	1.59	338252242	355662	174.24	940	969	930	1229	663	946	951.14	0.03	27886	970	958	947	935	924	952	929	326	283	500	660	1	1	65123786	626	5.11	1.08	12	0.55	188.00	891.00	1149	20230518	-16.36	746	20231030	28.82	1071	-10.27	20240131	870	10.46	20240201	1149	-16.36	20230518	746	28.82	20231030	0.34	N	010280	500	325 억	22419	N	N	N	N
155	20240304	150227	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	952	6	2	0.63	262623547	276773	135.59	940	969	930	1229	663	946	948.94	0.03	28768	970	958	947	935	924	952	929	326	283	500	660	1	1	65123786	620	5.06	1.07	12	0.42	188.00	891.00	1149	20230518	-17.15	746	20231030	27.61	1071	-11.11	20240131	870	9.43	20240201	1149	-17.15	20230518	746	27.61	20231030	0.34	N	010280	500	325 억	22419	N	N	N	N
156	20240304	140217	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	956	10	2	1.06	199008147	209951	102.86	940	969	930	1229	663	946	947.94	0.03	16186	970	958	947	935	924	952	929	326	283	500	660	1	1	65123786	623	5.09	1.07	12	0.32	188.00	891.00	1149	20230518	-16.80	746	20231030	28.15	1071	-10.74	20240131	870	9.89	20240201	1149	-16.80	20230518	746	28.15	20231030	0.34	N	010280	500	325 억	22419	N	N	N	N
157	20240304	130227	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	955	9	2	0.95	180124664	190188	93.17	940	969	930	1229	663	946	947.13	0.03	18163	970	958	947	935	924	952	929	326	283	500	660	1	1	65123786	622	5.08	1.07	12	0.29	188.00	891.00	1149	20230518	-16.88	746	20231030	28.02	1071	-10.83	20240131	870	9.77	20240201	1149	-16.88	20230518	746	28.02	20231030	0.34	N	010280	500	325 억	22419	N	N	N	N
158	20240304	120219	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	952	6	2	0.63	162948592	172204	84.36	940	969	930	1229	663	946	946.26	0.03	12404	970	958	947	935	924	952	929	326	283	500	660	1	1	65123786	620	5.06	1.07	12	0.26	188.00	891.00	1149	20230518	-17.15	746	20231030	27.61	1071	-11.11	20240131	870	9.43	20240201	1149	-17.15	20230518	746	27.61	20231030	0.34	N	010280	500	325 억	22419	N	N	N	N
159	20240304	110226	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	959	13	2	1.37	144260332	152676	74.80	940	969	930	1229	663	946	944.83	0.03	11015	970	958	947	935	924	952	929	326	283	500	660	1	1	65123786	625	5.10	1.08	12	0.23	188.00	891.00	1149	20230518	-16.54	746	20231030	28.55	1071	-10.46	20240131	870	10.23	20240201	1149	-16.54	20230518	746	28.55	20231030	0.34	N	010280	500	325 억	22419	N	N	N	N
160	20240304	100226	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	950	4	2	0.42	115432553	122468	60.00	940	969	930	1229	663	946	942.36	0.03	-5686	970	958	947	935	924	952	929	326	283	500	660	1	1	65123786	619	5.05	1.07	12	0.19	188.00	891.00	1149	20230518	-17.32	746	20231030	27.35	1071	-11.30	20240131	870	9.20	20240201	1149	-17.32	20230518	746	27.35	20231030	0.34	N	010280	500	325 억	22419	N	N	N	N
161	20240304	090227	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	940	-6	5	-0.63	77796472	82767	40.55	940	946	930	1229	663	946	939.44	0.03	-17767	970	958	947	935	924	952	929	326	283	500	660	1	1	65123786	612	5.00	1.05	12	0.13	188.00	891.00	1149	20230518	-18.19	746	20231030	26.01	1071	-12.23	20240131	870	8.05	20240201	1149	-18.19	20230518	746	26.01	20231030	0.34	N	010280	500	325 억	22419	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History