KissMeData/028080/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

67 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	160356	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4075	-100	5	-2.40	138560800	33784	130.11	4180	4180	4070	5420	2925	4175	4101.37	0.10	2144	4388	4281	4228	4121	4068	4255	4095	63	1245	500	2580	5	1	12577506	513	-2.09	0.56	12	0.27	-1954.00	7227.00	9160	20230622	-55.51	3890	20240131	4.76	5130	-20.57	20240201	3890	4.76	20240131	9160	-55.51	20230622	3890	4.76	20240131	0.05	N	028080	500	62 억	12298	N	N	N	N
3	20240329	150359	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4085	-90	5	-2.16	130989910	31927	122.96	4180	4180	4070	5420	2925	4175	4102.79	0.10	2401	4388	4281	4228	4121	4068	4255	4095	63	1245	500	2580	5	1	12577506	514	-2.09	0.57	12	0.25	-1954.00	7227.00	9160	20230622	-55.40	3890	20240131	5.01	5130	-20.37	20240201	3890	5.01	20240131	9160	-55.40	20230622	3890	5.01	20240131	0.05	N	028080	500	62 억	12298	N	N	N	N
4	20240329	140353	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4090	-85	5	-2.04	121183665	29525	113.71	4180	4180	4070	5420	2925	4175	4104.44	0.10	4156	4388	4281	4228	4121	4068	4255	4095	63	1245	500	2580	5	1	12577506	514	-2.09	0.57	12	0.23	-1954.00	7227.00	9160	20230622	-55.35	3890	20240131	5.14	5130	-20.27	20240201	3890	5.14	20240131	9160	-55.35	20230622	3890	5.14	20240131	0.05	N	028080	500	62 억	12298	N	N	N	N
5	20240329	130351	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4080	-95	5	-2.28	115380220	28106	108.25	4180	4180	4070	5420	2925	4175	4105.18	0.10	4778	4388	4281	4228	4121	4068	4255	4095	63	1245	500	2580	5	1	12577506	513	-2.09	0.56	12	0.22	-1954.00	7227.00	9160	20230622	-55.46	3890	20240131	4.88	5130	-20.47	20240201	3890	4.88	20240131	9160	-55.46	20230622	3890	4.88	20240131	0.05	N	028080	500	62 억	12298	N	N	N	N
6	20240329	120354	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4105	-70	5	-1.68	102462655	24949	96.09	4180	4180	4070	5420	2925	4175	4106.88	0.10	5844	4388	4281	4228	4121	4068	4255	4095	63	1245	500	2580	5	1	12577506	516	-2.10	0.57	12	0.20	-1954.00	7227.00	9160	20230622	-55.19	3890	20240131	5.53	5130	-19.98	20240201	3890	5.53	20240131	9160	-55.19	20230622	3890	5.53	20240131	0.05	N	028080	500	62 억	12298	N	N	N	N
7	20240329	110350	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4090	-85	5	-2.04	97771000	23803	91.67	4180	4180	4070	5420	2925	4175	4107.51	0.10	6176	4388	4281	4228	4121	4068	4255	4095	63	1245	500	2580	5	1	12577506	514	-2.09	0.57	12	0.19	-1954.00	7227.00	9160	20230622	-55.35	3890	20240131	5.14	5130	-20.27	20240201	3890	5.14	20240131	9160	-55.35	20230622	3890	5.14	20240131	0.05	N	028080	500	62 억	12298	N	N	N	N
8	20240329	100351	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4105	-70	5	-1.68	93900585	22857	88.03	4180	4180	4070	5420	2925	4175	4108.18	0.10	6353	4388	4281	4228	4121	4068	4255	4095	63	1245	500	2580	5	1	12577506	516	-2.10	0.57	12	0.18	-1954.00	7227.00	9160	20230622	-55.19	3890	20240131	5.53	5130	-19.98	20240201	3890	5.53	20240131	9160	-55.19	20230622	3890	5.53	20240131	0.05	N	028080	500	62 억	12298	N	N	N	N
9	20240329	090348	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4165	-10	5	-0.24	10504830	2523	9.72	4180	4180	4150	5420	2925	4175	4163.63	0.10	-70	4388	4281	4228	4121	4068	4255	4095	63	1245	500	2580	5	1	12577506	524	-2.13	0.58	12	0.02	-1954.00	7227.00	9160	20230622	-54.53	3890	20240131	7.07	5130	-18.81	20240201	3890	7.07	20240131	9160	-54.53	20230622	3890	7.07	20240131	0.05	N	028080	500	62 억	12298	N	N	N	N
10	20240328	160352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4175	-135	5	-3.13	108481560	25709	110.07	4335	4335	4175	5600	3020	4310	4219.59	0.18	-10521	4450	4380	4285	4215	4120	4415	4250	63	1290	500	2670	5	1	12577506	525	-3.72	0.45	12	0.20	-1122.00	9285.00	9160	20230622	-54.42	3890	20240131	7.33	5130	-18.62	20240201	3890	7.33	20240131	9160	-54.42	20230622	3890	7.33	20240131	0.05	N	028080	500	62 억	22806	N	N	N	N
11	20240328	150353	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4195	-115	5	-2.67	90331740	21370	91.50	4335	4335	4185	5600	3020	4310	4227.04	0.18	-8504	4450	4380	4285	4215	4120	4415	4250	63	1290	500	2670	5	1	12577506	528	-3.74	0.45	12	0.17	-1122.00	9285.00	9160	20230622	-54.20	3890	20240131	7.84	5130	-18.23	20240201	3890	7.84	20240131	9160	-54.20	20230622	3890	7.84	20240131	0.05	N	028080	500	62 억	22806	N	N	N	N
12	20240328	140349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4205	-105	5	-2.44	73177860	17279	73.98	4335	4335	4200	5600	3020	4310	4235.07	0.18	-5541	4450	4380	4285	4215	4120	4415	4250	63	1290	500	2670	5	1	12577506	529	-3.75	0.45	12	0.14	-1122.00	9285.00	9160	20230622	-54.09	3890	20240131	8.10	5130	-18.03	20240201	3890	8.10	20240131	9160	-54.09	20230622	3890	8.10	20240131	0.05	N	028080	500	62 억	22806	N	N	N	N
13	20240328	130346	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4225	-85	5	-1.97	56883345	13421	57.46	4335	4335	4200	5600	3020	4310	4238.38	0.18	-4166	4450	4380	4285	4215	4120	4415	4250	63	1290	500	2670	5	1	12577506	531	-3.77	0.46	12	0.11	-1122.00	9285.00	9160	20230622	-53.88	3890	20240131	8.61	5130	-17.64	20240201	3890	8.61	20240131	9160	-53.88	20230622	3890	8.61	20240131	0.05	N	028080	500	62 억	22806	N	N	N	N
14	20240328	120351	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4230	-80	5	-1.86	36119905	8491	36.35	4335	4335	4215	5600	3020	4310	4253.90	0.18	-3069	4450	4380	4285	4215	4120	4415	4250	63	1290	500	2670	5	1	12577506	532	-3.77	0.46	12	0.07	-1122.00	9285.00	9160	20230622	-53.82	3890	20240131	8.74	5130	-17.54	20240201	3890	8.74	20240131	9160	-53.82	20230622	3890	8.74	20240131	0.05	N	028080	500	62 억	22806	N	N	N	N
15	20240328	110349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4230	-80	5	-1.86	32388150	7609	32.58	4335	4335	4215	5600	3020	4310	4256.56	0.18	-2898	4450	4380	4285	4215	4120	4415	4250	63	1290	500	2670	5	1	12577506	532	-3.77	0.46	12	0.06	-1122.00	9285.00	9160	20230622	-53.82	3890	20240131	8.74	5130	-17.54	20240201	3890	8.74	20240131	9160	-53.82	20230622	3890	8.74	20240131	0.05	N	028080	500	62 억	22806	N	N	N	N
16	20240328	100352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4250	-60	5	-1.39	20621775	4825	20.66	4335	4335	4250	5600	3020	4310	4273.94	0.18	-1355	4450	4380	4285	4215	4120	4415	4250	63	1290	500	2670	5	1	12577506	535	-3.79	0.46	12	0.04	-1122.00	9285.00	9160	20230622	-53.60	3890	20240131	9.25	5130	-17.15	20240201	3890	9.25	20240131	9160	-53.60	20230622	3890	9.25	20240131	0.05	N	028080	500	62 억	22806	N	N	N	N
17	20240328	090356	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4315	5	2	0.12	3848795	889	3.81	4335	4335	4310	5600	3020	4310	4329.35	0.18	-258	4450	4380	4285	4215	4120	4415	4250	63	1290	500	2670	5	1	12577506	543	-3.85	0.46	12	0.01	-1122.00	9285.00	9160	20230622	-52.89	3890	20240131	10.93	5130	-15.89	20240201	3890	10.93	20240131	9160	-52.89	20230622	3890	10.93	20240131	0.05	N	028080	500	62 억	22806	N	N	N	N
18	20240327	160354	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4310	35	2	0.82	97899595	23134	113.60	4275	4355	4190	5550	2995	4275	4231.85	0.19	-1280	4435	4355	4255	4175	4075	4395	4215	63	1275	500	2650	5	1	12577506	542	-3.84	0.46	12	0.18	-1122.00	9285.00	9160	20230622	-52.95	3890	20240131	10.80	5130	-15.98	20240201	3890	10.80	20240131	9160	-52.95	20230622	3890	10.80	20240131	0.05	N	028080	500	62 억	24077	N	N	N	N
19	20240327	150355	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4200	-75	5	-1.75	93244525	22048	108.27	4275	4355	4190	5550	2995	4275	4229.16	0.19	-1129	4435	4355	4255	4175	4075	4395	4215	63	1275	500	2650	5	1	12577506	528	-3.74	0.45	12	0.18	-1122.00	9285.00	9160	20230622	-54.15	3890	20240131	7.97	5130	-18.13	20240201	3890	7.97	20240131	9160	-54.15	20230622	3890	7.97	20240131	0.05	N	028080	500	62 억	24077	N	N	N	N
20	20240327	140355	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4195	-80	5	-1.87	85103710	20117	98.79	4275	4355	4190	5550	2995	4275	4230.44	0.19	-1063	4435	4355	4255	4175	4075	4395	4215	63	1275	500	2650	5	1	12577506	528	-3.74	0.45	12	0.16	-1122.00	9285.00	9160	20230622	-54.20	3890	20240131	7.84	5130	-18.23	20240201	3890	7.84	20240131	9160	-54.20	20230622	3890	7.84	20240131	0.05	N	028080	500	62 억	24077	N	N	N	N
21	20240327	130356	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4230	-45	5	-1.05	56950350	13408	65.84	4275	4355	4190	5550	2995	4275	4247.49	0.19	-1232	4435	4355	4255	4175	4075	4395	4215	63	1275	500	2650	5	1	12577506	532	-3.77	0.46	12	0.11	-1122.00	9285.00	9160	20230622	-53.82	3890	20240131	8.74	5130	-17.54	20240201	3890	8.74	20240131	9160	-53.82	20230622	3890	8.74	20240131	0.05	N	028080	500	62 억	24077	N	N	N	N
22	20240327	120356	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4250	-25	5	-0.58	54791910	12899	63.34	4275	4355	4190	5550	2995	4275	4247.76	0.19	-1109	4435	4355	4255	4175	4075	4395	4215	63	1275	500	2650	5	1	12577506	535	-3.79	0.46	12	0.10	-1122.00	9285.00	9160	20230622	-53.60	3890	20240131	9.25	5130	-17.15	20240201	3890	9.25	20240131	9160	-53.60	20230622	3890	9.25	20240131	0.05	N	028080	500	62 억	24077	N	N	N	N
23	20240327	110355	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4265	-10	5	-0.23	43255080	10187	50.02	4275	4355	4190	5550	2995	4275	4246.11	0.19	-709	4435	4355	4255	4175	4075	4395	4215	63	1275	500	2650	5	1	12577506	536	-3.80	0.46	12	0.08	-1122.00	9285.00	9160	20230622	-53.44	3890	20240131	9.64	5130	-16.86	20240201	3890	9.64	20240131	9160	-53.44	20230622	3890	9.64	20240131	0.05	N	028080	500	62 억	24077	N	N	N	N
24	20240327	100352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4220	-55	5	-1.29	19588585	4631	22.74	4275	4275	4210	5550	2995	4275	4229.88	0.19	-74	4435	4355	4255	4175	4075	4395	4215	63	1275	500	2650	5	1	12577506	531	-3.76	0.45	12	0.04	-1122.00	9285.00	9160	20230622	-53.93	3890	20240131	8.48	5130	-17.74	20240201	3890	8.48	20240131	9160	-53.93	20230622	3890	8.48	20240131	0.05	N	028080	500	62 억	24077	N	N	N	N
25	20240327	090356	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4265	-10	5	-0.23	978960	229	1.12	4275	4275	4265	5550	2995	4275	4274.93	0.19	-33	4435	4355	4255	4175	4075	4395	4215	63	1275	500	2650	5	1	12577506	536	-3.80	0.46	12	0.00	-1122.00	9285.00	9160	20230622	-53.44	3890	20240131	9.64	5130	-16.86	20240201	3890	9.64	20240131	9160	-53.44	20230622	3890	9.64	20240131	0.05	N	028080	500	62 억	24077	N	N	N	N
26	20240326	150351	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4260	35	2	0.83	83829585	19638	60.33	4195	4335	4155	5490	2960	4225	4268.75	0.19	499	4475	4350	4275	4150	4075	4312	4112	63	1265	500	2610	5	1	12577506	536	-3.80	0.46	12	0.16	-1122.00	9285.00	9160	20230622	-53.49	3890	20240131	9.51	5130	-16.96	20240201	3890	9.51	20240131	9160	-53.49	20230622	3890	9.51	20240131	0.05	N	028080	500	62 억	23587	N	N	N	N
27	20240326	140348	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4265	40	2	0.95	82345865	19289	59.25	4195	4335	4155	5490	2960	4225	4269.06	0.19	622	4475	4350	4275	4150	4075	4312	4112	63	1265	500	2610	5	1	12577506	536	-3.80	0.46	12	0.15	-1122.00	9285.00	9160	20230622	-53.44	3890	20240131	9.64	5130	-16.86	20240201	3890	9.64	20240131	9160	-53.44	20230622	3890	9.64	20240131	0.05	N	028080	500	62 억	23587	N	N	N	N
28	20240326	130347	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4250	25	2	0.59	76807220	17983	55.24	4195	4335	4155	5490	2960	4225	4271.10	0.19	514	4475	4350	4275	4150	4075	4312	4112	63	1265	500	2610	5	1	12577506	535	-3.79	0.46	12	0.14	-1122.00	9285.00	9160	20230622	-53.60	3890	20240131	9.25	5130	-17.15	20240201	3890	9.25	20240131	9160	-53.60	20230622	3890	9.25	20240131	0.05	N	028080	500	62 억	23587	N	N	N	N
29	20240326	120348	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4290	65	2	1.54	74514420	17445	53.59	4195	4335	4155	5490	2960	4225	4271.39	0.19	821	4475	4350	4275	4150	4075	4312	4112	63	1265	500	2610	5	1	12577506	540	-3.82	0.46	12	0.14	-1122.00	9285.00	9160	20230622	-53.17	3890	20240131	10.28	5130	-16.37	20240201	3890	10.28	20240131	9160	-53.17	20230622	3890	10.28	20240131	0.05	N	028080	500	62 억	23587	N	N	N	N
30	20240326	110343	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4275	50	2	1.18	59243645	13879	42.64	4195	4335	4155	5490	2960	4225	4268.58	0.19	51	4475	4350	4275	4150	4075	4312	4112	63	1265	500	2610	5	1	12577506	538	-3.81	0.46	12	0.11	-1122.00	9285.00	9160	20230622	-53.33	3890	20240131	9.90	5130	-16.67	20240201	3890	9.90	20240131	9160	-53.33	20230622	3890	9.90	20240131	0.05	N	028080	500	62 억	23587	N	N	N	N
31	20240326	100350	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4275	50	2	1.18	51669305	12102	37.18	4195	4335	4155	5490	2960	4225	4269.49	0.19	490	4475	4350	4275	4150	4075	4312	4112	63	1265	500	2610	5	1	12577506	538	-3.81	0.46	12	0.10	-1122.00	9285.00	9160	20230622	-53.33	3890	20240131	9.90	5130	-16.67	20240201	3890	9.90	20240131	9160	-53.33	20230622	3890	9.90	20240131	0.05	N	028080	500	62 억	23587	N	N	N	N
32	20240326	090348	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4195	-30	5	-0.71	486650	116	0.36	4195	4195	4195	5490	2960	4225	4195.00	0.19	0	4475	4350	4275	4150	4075	4312	4112	63	1265	500	2610	5	1	12577506	528	-3.74	0.45	12	0.00	-1122.00	9285.00	9160	20230622	-54.20	3890	20240131	7.84	5130	-18.23	20240201	3890	7.84	20240131	9160	-54.20	20230622	3890	7.84	20240131	0.05	N	028080	500	62 억	23587	N	N	N	N
33	20240325	160400	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4225	35	2	0.84	136807955	32041	535.18	4320	4400	4200	5440	2935	4190	4269.78	0.20	-1548	4250	4220	4195	4165	4140	4207	4152	63	1250	500	2590	5	1	12577506	531	-3.77	0.46	12	0.25	-1122.00	9285.00	9160	20230622	-53.88	3890	20240131	8.61	5130	-17.64	20240201	3890	8.61	20240131	9160	-53.88	20230622	3890	8.61	20240131	0.05	N	028080	500	62 억	25153	N	N	N	N
34	20240325	150401	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4210	20	2	0.48	132539060	31033	518.34	4320	4400	4200	5440	2935	4190	4270.91	0.20	-1066	4250	4220	4195	4165	4140	4207	4152	63	1250	500	2590	5	1	12577506	530	-3.75	0.45	12	0.25	-1122.00	9285.00	9160	20230622	-54.04	3890	20240131	8.23	5130	-17.93	20240201	3890	8.23	20240131	9160	-54.04	20230622	3890	8.23	20240131	0.05	N	028080	500	62 억	25153	N	N	N	N
35	20240325	140401	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4210	20	2	0.48	127080635	29736	496.68	4320	4400	4205	5440	2935	4190	4273.63	0.20	-1066	4250	4220	4195	4165	4140	4207	4152	63	1250	500	2590	5	1	12577506	530	-3.75	0.45	12	0.24	-1122.00	9285.00	9160	20230622	-54.04	3890	20240131	8.23	5130	-17.93	20240201	3890	8.23	20240131	9160	-54.04	20230622	3890	8.23	20240131	0.05	N	028080	500	62 억	25153	N	N	N	N
36	20240325	130402	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4235	45	2	1.07	113390325	26498	442.59	4320	4400	4205	5440	2935	4190	4279.21	0.20	-1066	4250	4220	4195	4165	4140	4207	4152	63	1250	500	2590	5	1	12577506	533	-3.77	0.46	12	0.21	-1122.00	9285.00	9160	20230622	-53.77	3890	20240131	8.87	5130	-17.45	20240201	3890	8.87	20240131	9160	-53.77	20230622	3890	8.87	20240131	0.05	N	028080	500	62 억	25153	N	N	N	N
37	20240325	120406	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4240	50	2	1.19	109564970	25595	427.51	4320	4400	4205	5440	2935	4190	4280.72	0.20	-1081	4250	4220	4195	4165	4140	4207	4152	63	1250	500	2590	5	1	12577506	533	-3.78	0.46	12	0.20	-1122.00	9285.00	9160	20230622	-53.71	3890	20240131	9.00	5130	-17.35	20240201	3890	9.00	20240131	9160	-53.71	20230622	3890	9.00	20240131	0.05	N	028080	500	62 억	25153	N	N	N	N
38	20240325	110403	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4245	55	2	1.31	106614440	24897	415.85	4320	4400	4205	5440	2935	4190	4282.22	0.20	-1080	4250	4220	4195	4165	4140	4207	4152	63	1250	500	2590	5	1	12577506	534	-3.78	0.46	12	0.20	-1122.00	9285.00	9160	20230622	-53.66	3890	20240131	9.13	5130	-17.25	20240201	3890	9.13	20240131	9160	-53.66	20230622	3890	9.13	20240131	0.05	N	028080	500	62 억	25153	N	N	N	N
39	20240325	100401	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4240	50	2	1.19	90894425	21179	353.75	4320	4400	4205	5440	2935	4190	4291.73	0.20	-1061	4250	4220	4195	4165	4140	4207	4152	63	1250	500	2590	5	1	12577506	533	-3.78	0.46	12	0.17	-1122.00	9285.00	9160	20230622	-53.71	3890	20240131	9.00	5130	-17.35	20240201	3890	9.00	20240131	9160	-53.71	20230622	3890	9.00	20240131	0.05	N	028080	500	62 억	25153	N	N	N	N
40	20240325	090403	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4255	65	2	1.55	59245420	13728	229.30	4320	4400	4220	5440	2935	4190	4315.67	0.20	-467	4250	4220	4195	4165	4140	4207	4152	63	1250	500	2590	5	1	12577506	535	-3.79	0.46	12	0.11	-1122.00	9285.00	9160	20230622	-53.55	3890	20240131	9.38	5130	-17.06	20240201	3890	9.38	20240131	9160	-53.55	20230622	3890	9.38	20240131	0.05	N	028080	500	62 억	25153	N	N	N	N
41	20240322	160359	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4190	25	2	0.60	25100205	5984	42.49	4215	4225	4170	5410	2920	4165	4194.55	0.19	956	4238	4201	4173	4136	4108	4220	4155	63	1245	500	2580	5	1	12577506	527	-3.73	0.45	12	0.05	-1122.00	9285.00	9160	20230622	-54.26	3890	20240131	7.71	5130	-18.32	20240201	3890	7.71	20240131	9160	-54.26	20230622	3890	7.71	20240131	0.05	N	028080	500	62 억	24237	N	N	N	N
42	20240322	150404	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4205	40	2	0.96	17010560	4056	28.80	4215	4225	4170	5410	2920	4165	4193.93	0.19	488	4238	4201	4173	4136	4108	4220	4155	63	1245	500	2580	5	1	12577506	529	-3.75	0.45	12	0.03	-1122.00	9285.00	9160	20230622	-54.09	3890	20240131	8.10	5130	-18.03	20240201	3890	8.10	20240131	9160	-54.09	20230622	3890	8.10	20240131	0.05	N	028080	500	62 억	24237	N	N	N	N
43	20240322	140359	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4185	20	2	0.48	12299805	2935	20.84	4215	4225	4170	5410	2920	4165	4190.73	0.19	353	4238	4201	4173	4136	4108	4220	4155	63	1245	500	2580	5	1	12577506	526	-3.73	0.45	12	0.02	-1122.00	9285.00	9160	20230622	-54.31	3890	20240131	7.58	5130	-18.42	20240201	3890	7.58	20240131	9160	-54.31	20230622	3890	7.58	20240131	0.05	N	028080	500	62 억	24237	N	N	N	N
44	20240322	130400	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4190	25	2	0.60	6613590	1577	11.20	4215	4225	4170	5410	2920	4165	4193.78	0.19	156	4238	4201	4173	4136	4108	4220	4155	63	1245	500	2580	5	1	12577506	527	-3.73	0.45	12	0.01	-1122.00	9285.00	9160	20230622	-54.26	3890	20240131	7.71	5130	-18.32	20240201	3890	7.71	20240131	9160	-54.26	20230622	3890	7.71	20240131	0.05	N	028080	500	62 억	24237	N	N	N	N
45	20240322	120356	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4195	30	2	0.72	5361300	1278	9.07	4215	4225	4170	5410	2920	4165	4195.07	0.19	137	4238	4201	4173	4136	4108	4220	4155	63	1245	500	2580	5	1	12577506	528	-3.74	0.45	12	0.01	-1122.00	9285.00	9160	20230622	-54.20	3890	20240131	7.84	5130	-18.23	20240201	3890	7.84	20240131	9160	-54.20	20230622	3890	7.84	20240131	0.05	N	028080	500	62 억	24237	N	N	N	N
46	20240322	110403	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4200	35	2	0.84	2722645	649	4.61	4215	4225	4170	5410	2920	4165	4195.14	0.19	185	4238	4201	4173	4136	4108	4220	4155	63	1245	500	2580	5	1	12577506	528	-3.74	0.45	12	0.01	-1122.00	9285.00	9160	20230622	-54.15	3890	20240131	7.97	5130	-18.13	20240201	3890	7.97	20240131	9160	-54.15	20230622	3890	7.97	20240131	0.05	N	028080	500	62 억	24237	N	N	N	N
47	20240322	100401	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4210	45	2	1.08	2680645	639	4.54	4215	4225	4170	5410	2920	4165	4195.06	0.19	185	4238	4201	4173	4136	4108	4220	4155	63	1245	500	2580	5	1	12577506	530	-3.75	0.45	12	0.01	-1122.00	9285.00	9160	20230622	-54.04	3890	20240131	8.23	5130	-17.93	20240201	3890	8.23	20240131	9160	-54.04	20230622	3890	8.23	20240131	0.05	N	028080	500	62 억	24237	N	N	N	N
48	20240322	090357	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4225	60	2	1.44	473145	112	0.80	4215	4225	4215	5410	2920	4165	4224.51	0.19	-57	4238	4201	4173	4136	4108	4220	4155	63	1245	500	2580	5	1	12577506	531	-3.77	0.46	12	0.00	-1122.00	9285.00	9160	20230622	-53.88	3890	20240131	8.61	5130	-17.64	20240201	3890	8.61	20240131	9160	-53.88	20230622	3890	8.61	20240131	0.05	N	028080	500	62 억	24237	N	N	N	N
49	20240321	160358	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4165	20	2	0.48	58929960	14083	102.70	4145	4210	4145	5380	2905	4145	4184.47	0.16	4743	4241	4192	4151	4102	4061	4172	4082	63	1235	500	2560	5	1	12577506	524	-3.71	0.45	12	0.11	-1122.00	9285.00	9160	20230622	-54.53	3890	20240131	7.07	5130	-18.81	20240201	3890	7.07	20240131	9160	-54.53	20230622	3890	7.07	20240131	0.05	N	028080	500	62 억	19587	N	N	N	N
50	20240321	150359	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4185	40	2	0.97	50612275	12090	88.16	4145	4210	4145	5380	2905	4145	4186.29	0.16	4637	4241	4192	4151	4102	4061	4172	4082	63	1235	500	2560	5	1	12577506	526	-3.73	0.45	12	0.10	-1122.00	9285.00	9160	20230622	-54.31	3890	20240131	7.58	5130	-18.42	20240201	3890	7.58	20240131	9160	-54.31	20230622	3890	7.58	20240131	0.05	N	028080	500	62 억	19587	N	N	N	N
51	20240321	140359	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4195	50	2	1.21	44277055	10577	77.13	4145	4210	4145	5380	2905	4145	4186.16	0.16	4453	4241	4192	4151	4102	4061	4172	4082	63	1235	500	2560	5	1	12577506	528	-3.74	0.45	12	0.08	-1122.00	9285.00	9160	20230622	-54.20	3890	20240131	7.84	5130	-18.23	20240201	3890	7.84	20240131	9160	-54.20	20230622	3890	7.84	20240131	0.05	N	028080	500	62 억	19587	N	N	N	N
52	20240321	130357	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4205	60	2	1.45	40420690	9658	70.43	4145	4210	4145	5380	2905	4145	4185.20	0.16	4453	4241	4192	4151	4102	4061	4172	4082	63	1235	500	2560	5	1	12577506	529	-3.75	0.45	12	0.08	-1122.00	9285.00	9160	20230622	-54.09	3890	20240131	8.10	5130	-18.03	20240201	3890	8.10	20240131	9160	-54.09	20230622	3890	8.10	20240131	0.05	N	028080	500	62 억	19587	N	N	N	N
53	20240321	120357	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4205	60	2	1.45	36525200	8731	63.67	4145	4205	4145	5380	2905	4145	4183.39	0.16	4333	4241	4192	4151	4102	4061	4172	4082	63	1235	500	2560	5	1	12577506	529	-3.75	0.45	12	0.07	-1122.00	9285.00	9160	20230622	-54.09	3890	20240131	8.10	5130	-18.03	20240201	3890	8.10	20240131	9160	-54.09	20230622	3890	8.10	20240131	0.05	N	028080	500	62 억	19587	N	N	N	N
54	20240321	110358	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4180	35	2	0.84	17022470	4079	29.75	4145	4200	4145	5380	2905	4145	4173.20	0.16	903	4241	4192	4151	4102	4061	4172	4082	63	1235	500	2560	5	1	12577506	526	-3.73	0.45	12	0.03	-1122.00	9285.00	9160	20230622	-54.37	3890	20240131	7.46	5130	-18.52	20240201	3890	7.46	20240131	9160	-54.37	20230622	3890	7.46	20240131	0.05	N	028080	500	62 억	19587	N	N	N	N
55	20240321	100359	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4180	35	2	0.84	7475985	1797	13.10	4145	4190	4145	5380	2905	4145	4160.26	0.16	597	4241	4192	4151	4102	4061	4172	4082	63	1235	500	2560	5	1	12577506	526	-3.73	0.45	12	0.01	-1122.00	9285.00	9160	20230622	-54.37	3890	20240131	7.46	5130	-18.52	20240201	3890	7.46	20240131	9160	-54.37	20230622	3890	7.46	20240131	0.05	N	028080	500	62 억	19587	N	N	N	N
56	20240321	090359	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4155	10	2	0.24	1799360	434	3.16	4145	4155	4145	5380	2905	4145	4145.99	0.16	0	4241	4192	4151	4102	4061	4172	4082	63	1235	500	2560	5	1	12577506	523	-3.70	0.45	12	0.00	-1122.00	9285.00	9160	20230622	-54.64	3890	20240131	6.81	5130	-19.01	20240201	3890	6.81	20240131	9160	-54.64	20230622	3890	6.81	20240131	0.05	N	028080	500	62 억	19587	N	N	N	N
57	20240320	160355	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4145	-20	5	-0.48	56440675	13605	36.20	4200	4200	4110	5410	2920	4165	4148.53	0.18	-3336	4381	4272	4191	4082	4001	4232	4042	63	1245	500	2580	5	1	12577506	521	-3.69	0.45	12	0.11	-1122.00	9285.00	9160	20230622	-54.75	3890	20240131	6.56	5130	-19.20	20240201	3890	6.56	20240131	9160	-54.75	20230622	3890	6.56	20240131	0.05	N	028080	500	62 억	22926	N	N	N	N
58	20240320	150356	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4145	-20	5	-0.48	53065365	12787	34.03	4200	4200	4110	5410	2920	4165	4149.95	0.18	-3232	4381	4272	4191	4082	4001	4232	4042	63	1245	500	2580	5	1	12577506	521	-3.69	0.45	12	0.10	-1122.00	9285.00	9160	20230622	-54.75	3890	20240131	6.56	5130	-19.20	20240201	3890	6.56	20240131	9160	-54.75	20230622	3890	6.56	20240131	0.05	N	028080	500	62 억	22926	N	N	N	N
59	20240320	140359	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4155	-10	5	-0.24	45061985	10857	28.89	4200	4200	4110	5410	2920	4165	4150.50	0.18	-2996	4381	4272	4191	4082	4001	4232	4042	63	1245	500	2580	5	1	12577506	523	-3.70	0.45	12	0.09	-1122.00	9285.00	9160	20230622	-54.64	3890	20240131	6.81	5130	-19.01	20240201	3890	6.81	20240131	9160	-54.64	20230622	3890	6.81	20240131	0.05	N	028080	500	62 억	22926	N	N	N	N
60	20240320	130401	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4155	-10	5	-0.24	44110490	10628	28.28	4200	4200	4110	5410	2920	4165	4150.40	0.18	-2770	4381	4272	4191	4082	4001	4232	4042	63	1245	500	2580	5	1	12577506	523	-3.70	0.45	12	0.08	-1122.00	9285.00	9160	20230622	-54.64	3890	20240131	6.81	5130	-19.01	20240201	3890	6.81	20240131	9160	-54.64	20230622	3890	6.81	20240131	0.05	N	028080	500	62 억	22926	N	N	N	N
61	20240320	120358	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4150	-15	5	-0.36	40386705	9731	25.89	4200	4200	4110	5410	2920	4165	4150.31	0.18	-2768	4381	4272	4191	4082	4001	4232	4042	63	1245	500	2580	5	1	12577506	522	-3.70	0.45	12	0.08	-1122.00	9285.00	9160	20230622	-54.69	3890	20240131	6.68	5130	-19.10	20240201	3890	6.68	20240131	9160	-54.69	20230622	3890	6.68	20240131	0.05	N	028080	500	62 억	22926	N	N	N	N
62	20240320	110358	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4160	-5	5	-0.12	23740050	5733	15.26	4200	4200	4110	5410	2920	4165	4140.95	0.18	-965	4381	4272	4191	4082	4001	4232	4042	63	1245	500	2580	5	1	12577506	523	-3.71	0.45	12	0.05	-1122.00	9285.00	9160	20230622	-54.59	3890	20240131	6.94	5130	-18.91	20240201	3890	6.94	20240131	9160	-54.59	20230622	3890	6.94	20240131	0.05	N	028080	500	62 억	22926	N	N	N	N
63	20240320	100356	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4175	10	2	0.24	19133580	4624	12.30	4200	4200	4110	5410	2920	4165	4137.88	0.18	-333	4381	4272	4191	4082	4001	4232	4042	63	1245	500	2580	5	1	12577506	525	-3.72	0.45	12	0.04	-1122.00	9285.00	9160	20230622	-54.42	3890	20240131	7.33	5130	-18.62	20240201	3890	7.33	20240131	9160	-54.42	20230622	3890	7.33	20240131	0.05	N	028080	500	62 억	22926	N	N	N	N
64	20240320	090353	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4195	30	2	0.72	16795	4	0.01	4200	4200	4195	5410	2920	4165	4198.75	0.18	-1	4381	4272	4191	4082	4001	4232	4042	63	1245	500	2580	5	1	12577506	528	-3.74	0.45	12	0.00	-1122.00	9285.00	9160	20230622	-54.20	3890	20240131	7.84	5130	-18.23	20240201	3890	7.84	20240131	9160	-54.20	20230622	3890	7.84	20240131	0.05	N	028080	500	62 억	22926	N	N	N	N
65	20240319	160350	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4165	20	2	0.48	157683115	37181	191.24	4185	4300	4110	5380	2905	4145	4240.96	0.20	-1590	4295	4220	4155	4080	4015	4257	4117	63	1235	500	2560	5	1	12577506	524	-3.71	0.45	12	0.30	-1122.00	9285.00	9160	20230622	-54.53	3890	20240131	7.07	5130	-18.81	20240201	3890	7.07	20240131	9160	-54.53	20230622	3890	7.07	20240131	0.05	N	028080	500	62 억	24576	N	N	N	N
66	20240319	150357	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4175	30	2	0.72	152989760	36056	185.45	4185	4300	4110	5380	2905	4145	4243.12	0.20	-731	4295	4220	4155	4080	4015	4257	4117	63	1235	500	2560	5	1	12577506	525	-3.72	0.45	12	0.29	-1122.00	9285.00	9160	20230622	-54.42	3890	20240131	7.33	5130	-18.62	20240201	3890	7.33	20240131	9160	-54.42	20230622	3890	7.33	20240131	0.05	N	028080	500	62 억	24576	N	N	N	N
67	20240319	140357	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4220	75	2	1.81	133592925	31425	161.63	4185	4300	4110	5380	2905	4145	4251.17	0.20	1030	4295	4220	4155	4080	4015	4257	4117	63	1235	500	2560	5	1	12577506	531	-3.76	0.45	12	0.25	-1122.00	9285.00	9160	20230622	-53.93	3890	20240131	8.48	5130	-17.74	20240201	3890	8.48	20240131	9160	-53.93	20230622	3890	8.48	20240131	0.05	N	028080	500	62 억	24576	N	N	N	N
68	20240319	130334	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4220	75	2	1.81	125331540	29466	151.56	4185	4300	4110	5380	2905	4145	4253.43	0.20	1485	4295	4220	4155	4080	4015	4257	4117	63	1235	500	2560	5	1	12577506	531	-3.76	0.45	12	0.23	-1122.00	9285.00	9160	20230622	-53.93	3890	20240131	8.48	5130	-17.74	20240201	3890	8.48	20240131	9160	-53.93	20230622	3890	8.48	20240131	0.05	N	028080	500	62 억	24576	N	N	N	N
69	20240319	120355	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4225	80	2	1.93	118719955	27899	143.50	4185	4300	4110	5380	2905	4145	4255.35	0.20	1608	4295	4220	4155	4080	4015	4257	4117	63	1235	500	2560	5	1	12577506	531	-3.77	0.46	12	0.22	-1122.00	9285.00	9160	20230622	-53.88	3890	20240131	8.61	5130	-17.64	20240201	3890	8.61	20240131	9160	-53.88	20230622	3890	8.61	20240131	0.05	N	028080	500	62 억	24576	N	N	N	N
70	20240319	110355	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4215	70	2	1.69	113076275	26563	136.63	4185	4300	4110	5380	2905	4145	4256.91	0.20	1555	4295	4220	4155	4080	4015	4257	4117	63	1235	500	2560	5	1	12577506	530	-3.76	0.45	12	0.21	-1122.00	9285.00	9160	20230622	-53.98	3890	20240131	8.35	5130	-17.84	20240201	3890	8.35	20240131	9160	-53.98	20230622	3890	8.35	20240131	0.05	N	028080	500	62 억	24576	N	N	N	N
71	20240319	100357	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4250	105	2	2.53	103855850	24381	125.40	4185	4300	4110	5380	2905	4145	4259.71	0.20	1555	4295	4220	4155	4080	4015	4257	4117	63	1235	500	2560	5	1	12577506	535	-3.79	0.46	12	0.19	-1122.00	9285.00	9160	20230622	-53.60	3890	20240131	9.25	5130	-17.15	20240201	3890	9.25	20240131	9160	-53.60	20230622	3890	9.25	20240131	0.05	N	028080	500	62 억	24576	N	N	N	N
72	20240319	090355	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4225	80	2	1.93	4027250	960	4.94	4185	4225	4110	5380	2905	4145	4195.10	0.20	-15	4295	4220	4155	4080	4015	4257	4117	63	1235	500	2560	5	1	12577506	531	-3.77	0.46	12	0.01	-1122.00	9285.00	9160	20230622	-53.88	3890	20240131	8.61	5130	-17.64	20240201	3890	8.61	20240131	9160	-53.88	20230622	3890	8.61	20240131	0.05	N	028080	500	62 억	24576	N	N	N	N
73	20240318	160353	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4145	5	2	0.12	79669465	19414	130.30	4100	4230	4090	5380	2900	4140	4103.71	0.19	1201	4206	4172	4126	4092	4046	4180	4100	63	1240	500	2560	5	1	12577506	521	-3.69	0.45	12	0.15	-1122.00	9285.00	9160	20230622	-54.75	3890	20240131	6.56	5130	-19.20	20240201	3890	6.56	20240131	9160	-54.75	20230622	3890	6.56	20240131	0.05	N	028080	500	62 억	23412	N	N	N	N
74	20240318	150354	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4145	5	2	0.12	77379195	18862	126.60	4100	4230	4090	5380	2900	4140	4102.39	0.19	1122	4206	4172	4126	4092	4046	4180	4100	63	1240	500	2560	5	1	12577506	521	-3.69	0.45	12	0.15	-1122.00	9285.00	9160	20230622	-54.75	3890	20240131	6.56	5130	-19.20	20240201	3890	6.56	20240131	9160	-54.75	20230622	3890	6.56	20240131	0.05	N	028080	500	62 억	23412	N	N	N	N
75	20240318	140354	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4120	-20	5	-0.48	75494155	18407	123.55	4100	4230	4090	5380	2900	4140	4101.38	0.19	1139	4206	4172	4126	4092	4046	4180	4100	63	1240	500	2560	5	1	12577506	518	-3.67	0.44	12	0.15	-1122.00	9285.00	9160	20230622	-55.02	3890	20240131	5.91	5130	-19.69	20240201	3890	5.91	20240131	9160	-55.02	20230622	3890	5.91	20240131	0.05	N	028080	500	62 억	23412	N	N	N	N
76	20240318	130353	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4130	-10	5	-0.24	73841115	18007	120.86	4100	4230	4090	5380	2900	4140	4100.69	0.19	1061	4206	4172	4126	4092	4046	4180	4100	63	1240	500	2560	5	1	12577506	519	-3.68	0.44	12	0.14	-1122.00	9285.00	9160	20230622	-54.91	3890	20240131	6.17	5130	-19.49	20240201	3890	6.17	20240131	9160	-54.91	20230622	3890	6.17	20240131	0.05	N	028080	500	62 억	23412	N	N	N	N
77	20240318	120352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4110	-30	5	-0.72	71294080	17389	116.71	4100	4230	4090	5380	2900	4140	4099.95	0.19	1078	4206	4172	4126	4092	4046	4180	4100	63	1240	500	2560	5	1	12577506	517	-3.66	0.44	12	0.14	-1122.00	9285.00	9160	20230622	-55.13	3890	20240131	5.66	5130	-19.88	20240201	3890	5.66	20240131	9160	-55.13	20230622	3890	5.66	20240131	0.05	N	028080	500	62 억	23412	N	N	N	N
78	20240318	110354	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4095	-45	5	-1.09	60565450	14774	99.16	4100	4230	4090	5380	2900	4140	4099.46	0.19	1311	4206	4172	4126	4092	4046	4180	4100	63	1240	500	2560	5	1	12577506	515	-3.65	0.44	12	0.12	-1122.00	9285.00	9160	20230622	-55.29	3890	20240131	5.27	5130	-20.18	20240201	3890	5.27	20240131	9160	-55.29	20230622	3890	5.27	20240131	0.05	N	028080	500	62 억	23412	N	N	N	N
79	20240318	100353	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4155	15	2	0.36	6364405	1544	10.36	4100	4230	4100	5380	2900	4140	4122.02	0.19	334	4206	4172	4126	4092	4046	4180	4100	63	1240	500	2560	5	1	12577506	523	-3.70	0.45	12	0.01	-1122.00	9285.00	9160	20230622	-54.64	3890	20240131	6.81	5130	-19.01	20240201	3890	6.81	20240131	9160	-54.64	20230622	3890	6.81	20240131	0.05	N	028080	500	62 억	23412	N	N	N	N
80	20240318	090352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4135	-5	5	-0.12	1248620	303	2.03	4100	4230	4100	5380	2900	4140	4120.86	0.19	35	4206	4172	4126	4092	4046	4180	4100	63	1240	500	2560	5	1	12577506	520	-3.69	0.45	12	0.00	-1122.00	9285.00	9160	20230622	-54.86	3890	20240131	6.30	5130	-19.40	20240201	3890	6.30	20240131	9160	-54.86	20230622	3890	6.30	20240131	0.05	N	028080	500	62 억	23412	N	N	N	N
81	20240315	160349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4140	0	3	0.00	61491300	14897	107.86	4140	4160	4080	5380	2900	4140	4127.76	0.19	-285	4230	4185	4150	4105	4070	4167	4087	63	1240	500	2560	5	1	12577506	521	-3.69	0.45	12	0.12	-1122.00	9285.00	9160	20230622	-54.80	3890	20240131	6.43	5130	-19.30	20240201	3890	6.43	20240131	9160	-54.80	20230622	3890	6.43	20240131	0.05	N	028080	500	62 억	23789	N	N	N	N
82	20240315	150332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4115	-25	5	-0.60	60734120	14714	106.53	4140	4160	4080	5380	2900	4140	4127.64	0.19	-373	4230	4185	4150	4105	4070	4167	4087	63	1240	500	2560	5	1	12577506	518	-3.67	0.44	12	0.12	-1122.00	9285.00	9160	20230622	-55.08	3890	20240131	5.78	5130	-19.79	20240201	3890	5.78	20240131	9160	-55.08	20230622	3890	5.78	20240131	0.05	N	028080	500	62 억	23789	N	N	N	N
83	20240315	140331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4135	-5	5	-0.12	57595740	13953	101.02	4140	4160	4080	5380	2900	4140	4127.84	0.19	-616	4230	4185	4150	4105	4070	4167	4087	63	1240	500	2560	5	1	12577506	520	-3.69	0.45	12	0.11	-1122.00	9285.00	9160	20230622	-54.86	3890	20240131	6.30	5130	-19.40	20240201	3890	6.30	20240131	9160	-54.86	20230622	3890	6.30	20240131	0.05	N	028080	500	62 억	23789	N	N	N	N
84	20240315	130351	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4130	-10	5	-0.24	57421975	13911	100.72	4140	4160	4080	5380	2900	4140	4127.81	0.19	-616	4230	4185	4150	4105	4070	4167	4087	63	1240	500	2560	5	1	12577506	519	-3.68	0.44	12	0.11	-1122.00	9285.00	9160	20230622	-54.91	3890	20240131	6.17	5130	-19.49	20240201	3890	6.17	20240131	9160	-54.91	20230622	3890	6.17	20240131	0.05	N	028080	500	62 억	23789	N	N	N	N
85	20240315	120352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4105	-35	5	-0.85	44129070	10689	77.39	4140	4160	4080	5380	2900	4140	4128.46	0.19	-1396	4230	4185	4150	4105	4070	4167	4087	63	1240	500	2560	5	1	12577506	516	-3.66	0.44	12	0.08	-1122.00	9285.00	9160	20230622	-55.19	3890	20240131	5.53	5130	-19.98	20240201	3890	5.53	20240131	9160	-55.19	20230622	3890	5.53	20240131	0.05	N	028080	500	62 억	23789	N	N	N	N
86	20240315	110349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4110	-30	5	-0.72	34385310	8323	60.26	4140	4160	4080	5380	2900	4140	4131.36	0.19	-1395	4230	4185	4150	4105	4070	4167	4087	63	1240	500	2560	5	1	12577506	517	-3.66	0.44	12	0.07	-1122.00	9285.00	9160	20230622	-55.13	3890	20240131	5.66	5130	-19.88	20240201	3890	5.66	20240131	9160	-55.13	20230622	3890	5.66	20240131	0.05	N	028080	500	62 억	23789	N	N	N	N
87	20240315	100349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4135	-5	5	-0.12	22439575	5429	39.31	4140	4145	4080	5380	2900	4140	4133.28	0.19	-1609	4230	4185	4150	4105	4070	4167	4087	63	1240	500	2560	5	1	12577506	520	-3.69	0.45	12	0.04	-1122.00	9285.00	9160	20230622	-54.86	3890	20240131	6.30	5130	-19.40	20240201	3890	6.30	20240131	9160	-54.86	20230622	3890	6.30	20240131	0.05	N	028080	500	62 억	23789	N	N	N	N
88	20240315	090350	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4110	-30	5	-0.72	448580	109	0.79	4140	4140	4110	5380	2900	4140	4115.41	0.19	-104	4230	4185	4150	4105	4070	4167	4087	63	1240	500	2560	5	1	12577506	517	-3.66	0.44	12	0.00	-1122.00	9285.00	9160	20230622	-55.13	3890	20240131	5.66	5130	-19.88	20240201	3890	5.66	20240131	9160	-55.13	20230622	3890	5.66	20240131	0.05	N	028080	500	62 억	23789	N	N	N	N
89	20240314	160346	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4140	-5	5	-0.12	56175625	13524	61.74	4145	4195	4115	5380	2905	4145	4153.77	0.19	-92	4231	4187	4151	4107	4071	4170	4090	63	1235	500	2560	5	1	12577506	521	-3.69	0.45	12	0.11	-1122.00	9285.00	9160	20230622	-54.80	3890	20240131	6.43	5130	-19.30	20240201	3890	6.43	20240131	9160	-54.80	20230622	3890	6.43	20240131	0.05	N	028080	500	62 억	23882	N	N	N	N
90	20240314	150348	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4145	0	3	0.00	54180975	13043	59.54	4145	4195	4115	5380	2905	4145	4154.03	0.19	34	4231	4187	4151	4107	4071	4170	4090	63	1235	500	2560	5	1	12577506	521	-3.69	0.45	12	0.10	-1122.00	9285.00	9160	20230622	-54.75	3890	20240131	6.56	5130	-19.20	20240201	3890	6.56	20240131	9160	-54.75	20230622	3890	6.56	20240131	0.05	N	028080	500	62 억	23882	N	N	N	N
91	20240314	140348	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4170	25	2	0.60	45716815	11005	50.24	4145	4195	4115	5380	2905	4145	4154.19	0.19	-555	4231	4187	4151	4107	4071	4170	4090	63	1235	500	2560	5	1	12577506	524	-3.72	0.45	12	0.09	-1122.00	9285.00	9160	20230622	-54.48	3890	20240131	7.20	5130	-18.71	20240201	3890	7.20	20240131	9160	-54.48	20230622	3890	7.20	20240131	0.05	N	028080	500	62 억	23882	N	N	N	N
92	20240314	130347	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4175	30	2	0.72	44657145	10751	49.08	4145	4195	4115	5380	2905	4145	4153.77	0.19	-592	4231	4187	4151	4107	4071	4170	4090	63	1235	500	2560	5	1	12577506	525	-3.72	0.45	12	0.09	-1122.00	9285.00	9160	20230622	-54.42	3890	20240131	7.33	5130	-18.62	20240201	3890	7.33	20240131	9160	-54.42	20230622	3890	7.33	20240131	0.05	N	028080	500	62 억	23882	N	N	N	N
93	20240314	120347	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4180	35	2	0.84	43308170	10428	47.61	4145	4195	4115	5380	2905	4145	4153.07	0.19	-835	4231	4187	4151	4107	4071	4170	4090	63	1235	500	2560	5	1	12577506	526	-3.73	0.45	12	0.08	-1122.00	9285.00	9160	20230622	-54.37	3890	20240131	7.46	5130	-18.52	20240201	3890	7.46	20240131	9160	-54.37	20230622	3890	7.46	20240131	0.05	N	028080	500	62 억	23882	N	N	N	N
94	20240314	110348	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4155	10	2	0.24	37386200	9008	41.12	4145	4195	4115	5380	2905	4145	4150.33	0.19	-1134	4231	4187	4151	4107	4071	4170	4090	63	1235	500	2560	5	1	12577506	523	-3.70	0.45	12	0.07	-1122.00	9285.00	9160	20230622	-54.64	3890	20240131	6.81	5130	-19.01	20240201	3890	6.81	20240131	9160	-54.64	20230622	3890	6.81	20240131	0.05	N	028080	500	62 억	23882	N	N	N	N
95	20240314	100349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4160	15	2	0.36	11285830	2723	12.43	4145	4195	4115	5380	2905	4145	4144.63	0.19	-1251	4231	4187	4151	4107	4071	4170	4090	63	1235	500	2560	5	1	12577506	523	-3.71	0.45	12	0.02	-1122.00	9285.00	9160	20230622	-54.59	3890	20240131	6.94	5130	-18.91	20240201	3890	6.94	20240131	9160	-54.59	20230622	3890	6.94	20240131	0.05	N	028080	500	62 억	23882	N	N	N	N
96	20240314	090348	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4145	0	3	0.00	580190	140	0.64	4145	4145	4140	5380	2905	4145	4144.21	0.19	-27	4231	4187	4151	4107	4071	4170	4090	63	1235	500	2560	5	1	12577506	521	-3.69	0.45	12	0.00	-1122.00	9285.00	9160	20230622	-54.75	3890	20240131	6.56	5130	-19.20	20240201	3890	6.56	20240131	9160	-54.75	20230622	3890	6.56	20240131	0.05	N	028080	500	62 억	23882	N	N	N	N
97	20240313	160344	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4145	-35	5	-0.84	90023235	21605	81.04	4180	4195	4115	5430	2930	4180	4166.78	0.21	-2618	4296	4237	4181	4122	4066	4267	4152	63	1250	500	2590	5	1	12577506	521	-3.69	0.45	12	0.17	-1122.00	9285.00	9160	20230622	-54.75	3890	20240131	6.56	5130	-19.20	20240201	3890	6.56	20240131	9160	-54.75	20230622	3890	6.56	20240131	0.05	N	028080	500	62 억	26865	N	N	N	N
98	20240313	150344	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4155	-25	5	-0.60	87407960	20974	78.68	4180	4195	4115	5430	2930	4180	4167.44	0.21	-2420	4296	4237	4181	4122	4066	4267	4152	63	1250	500	2590	5	1	12577506	523	-3.70	0.45	12	0.17	-1122.00	9285.00	9160	20230622	-54.64	3890	20240131	6.81	5130	-19.01	20240201	3890	6.81	20240131	9160	-54.64	20230622	3890	6.81	20240131	0.05	N	028080	500	62 억	26865	N	N	N	N
99	20240313	140347	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4190	10	2	0.24	80894940	19406	72.79	4180	4195	4115	5430	2930	4180	4168.55	0.21	-2402	4296	4237	4181	4122	4066	4267	4152	63	1250	500	2590	5	1	12577506	527	-3.73	0.45	12	0.15	-1122.00	9285.00	9160	20230622	-54.26	3890	20240131	7.71	5130	-18.32	20240201	3890	7.71	20240131	9160	-54.26	20230622	3890	7.71	20240131	0.05	N	028080	500	62 억	26865	N	N	N	N
100	20240313	130349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4155	-25	5	-0.60	56530985	13532	50.76	4180	4195	4125	5430	2930	4180	4177.58	0.21	-3376	4296	4237	4181	4122	4066	4267	4152	63	1250	500	2590	5	1	12577506	523	-3.70	0.45	12	0.11	-1122.00	9285.00	9160	20230622	-54.64	3890	20240131	6.81	5130	-19.01	20240201	3890	6.81	20240131	9160	-54.64	20230622	3890	6.81	20240131	0.05	N	028080	500	62 억	26865	N	N	N	N
101	20240313	120346	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4160	-20	5	-0.48	53598415	12828	48.12	4180	4195	4125	5430	2930	4180	4178.24	0.21	-3412	4296	4237	4181	4122	4066	4267	4152	63	1250	500	2590	5	1	12577506	523	-3.71	0.45	12	0.10	-1122.00	9285.00	9160	20230622	-54.59	3890	20240131	6.94	5130	-18.91	20240201	3890	6.94	20240131	9160	-54.59	20230622	3890	6.94	20240131	0.05	N	028080	500	62 억	26865	N	N	N	N
102	20240313	110345	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4185	5	2	0.12	39665120	9488	35.59	4180	4195	4125	5430	2930	4180	4180.56	0.21	-3529	4296	4237	4181	4122	4066	4267	4152	63	1250	500	2590	5	1	12577506	526	-3.73	0.45	12	0.08	-1122.00	9285.00	9160	20230622	-54.31	3890	20240131	7.58	5130	-18.42	20240201	3890	7.58	20240131	9160	-54.31	20230622	3890	7.58	20240131	0.05	N	028080	500	62 억	26865	N	N	N	N
103	20240313	100344	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4190	10	2	0.24	29590865	7077	26.55	4180	4195	4125	5430	2930	4180	4181.27	0.21	-2943	4296	4237	4181	4122	4066	4267	4152	63	1250	500	2590	5	1	12577506	527	-3.73	0.45	12	0.06	-1122.00	9285.00	9160	20230622	-54.26	3890	20240131	7.71	5130	-18.32	20240201	3890	7.71	20240131	9160	-54.26	20230622	3890	7.71	20240131	0.05	N	028080	500	62 억	26865	N	N	N	N
104	20240313	090345	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4190	10	2	0.24	1250385	299	1.12	4180	4190	4180	5430	2930	4180	4181.89	0.21	-105	4296	4237	4181	4122	4066	4267	4152	63	1250	500	2590	5	1	12577506	527	-3.73	0.45	12	0.00	-1122.00	9285.00	9160	20230622	-54.26	3890	20240131	7.71	5130	-18.32	20240201	3890	7.71	20240131	9160	-54.26	20230622	3890	7.71	20240131	0.05	N	028080	500	62 억	26865	N	N	N	N
105	20240312	160340	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4180	45	2	1.09	111250820	26658	129.03	4130	4240	4125	5370	2895	4135	4173.26	0.23	-2037	4258	4196	4128	4066	3998	4200	4070	63	1235	500	2560	5	1	12577506	526	-3.73	0.45	12	0.21	-1122.00	9285.00	9160	20230622	-54.37	3890	20240131	7.46	5130	-18.52	20240201	3890	7.46	20240131	9160	-54.37	20230622	3890	7.46	20240131	0.05	N	028080	500	62 억	28995	N	N	N	N
106	20240312	150341	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4180	45	2	1.09	105146250	25199	121.97	4130	4240	4125	5370	2895	4135	4172.64	0.23	-1826	4258	4196	4128	4066	3998	4200	4070	63	1235	500	2560	5	1	12577506	526	-3.73	0.45	12	0.20	-1122.00	9285.00	9160	20230622	-54.37	3890	20240131	7.46	5130	-18.52	20240201	3890	7.46	20240131	9160	-54.37	20230622	3890	7.46	20240131	0.05	N	028080	500	62 억	28995	N	N	N	N
107	20240312	140338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4175	40	2	0.97	95455425	22875	110.72	4130	4240	4125	5370	2895	4135	4172.91	0.23	-1778	4258	4196	4128	4066	3998	4200	4070	63	1235	500	2560	5	1	12577506	525	-3.72	0.45	12	0.18	-1122.00	9285.00	9160	20230622	-54.42	3890	20240131	7.33	5130	-18.62	20240201	3890	7.33	20240131	9160	-54.42	20230622	3890	7.33	20240131	0.05	N	028080	500	62 억	28995	N	N	N	N
108	20240312	130329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4155	20	2	0.48	87437785	20954	101.42	4130	4240	4125	5370	2895	4135	4172.84	0.23	-567	4258	4196	4128	4066	3998	4200	4070	63	1235	500	2560	5	1	12577506	523	-3.70	0.45	12	0.17	-1122.00	9285.00	9160	20230622	-54.64	3890	20240131	6.81	5130	-19.01	20240201	3890	6.81	20240131	9160	-54.64	20230622	3890	6.81	20240131	0.05	N	028080	500	62 억	28995	N	N	N	N
109	20240312	120342	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4185	50	2	1.21	70148825	16806	81.35	4130	4240	4125	5370	2895	4135	4174.03	0.23	1406	4258	4196	4128	4066	3998	4200	4070	63	1235	500	2560	5	1	12577506	526	-3.73	0.45	12	0.13	-1122.00	9285.00	9160	20230622	-54.31	3890	20240131	7.58	5130	-18.42	20240201	3890	7.58	20240131	9160	-54.31	20230622	3890	7.58	20240131	0.05	N	028080	500	62 억	28995	N	N	N	N
110	20240312	110342	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4185	50	2	1.21	61421175	14717	71.23	4130	4240	4125	5370	2895	4135	4173.48	0.23	1412	4258	4196	4128	4066	3998	4200	4070	63	1235	500	2560	5	1	12577506	526	-3.73	0.45	12	0.12	-1122.00	9285.00	9160	20230622	-54.31	3890	20240131	7.58	5130	-18.42	20240201	3890	7.58	20240131	9160	-54.31	20230622	3890	7.58	20240131	0.05	N	028080	500	62 억	28995	N	N	N	N
111	20240312	100340	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4220	85	2	2.06	51148155	12267	59.38	4130	4240	4125	5370	2895	4135	4169.57	0.23	725	4258	4196	4128	4066	3998	4200	4070	63	1235	500	2560	5	1	12577506	531	-3.76	0.45	12	0.10	-1122.00	9285.00	9160	20230622	-53.93	3890	20240131	8.48	5130	-17.74	20240201	3890	8.48	20240131	9160	-53.93	20230622	3890	8.48	20240131	0.05	N	028080	500	62 억	28995	N	N	N	N
112	20240312	090340	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4165	30	2	0.73	14209265	3437	16.64	4130	4165	4125	5370	2895	4135	4134.21	0.23	2979	4258	4196	4128	4066	3998	4200	4070	63	1235	500	2560	5	1	12577506	524	-3.71	0.45	12	0.03	-1122.00	9285.00	9160	20230622	-54.53	3890	20240131	7.07	5130	-18.81	20240201	3890	7.07	20240131	9160	-54.53	20230622	3890	7.07	20240131	0.05	N	028080	500	62 억	28995	N	N	N	N
113	20240311	160339	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4135	40	2	0.98	84575855	20498	56.77	4135	4190	4060	5320	2870	4095	4126.05	0.18	6282	4245	4170	4120	4045	3995	4145	4020	63	1225	500	2530	5	1	12577506	520	-3.69	0.45	12	0.16	-1122.00	9285.00	9160	20230622	-54.86	3890	20240131	6.30	5130	-19.40	20240201	3890	6.30	20240131	9160	-54.86	20230622	3890	6.30	20240131	0.05	N	028080	500	62 억	22737	N	N	N	N
114	20240311	150340	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4140	45	2	1.10	81800890	19828	54.92	4135	4190	4060	5320	2870	4095	4125.52	0.18	6407	4245	4170	4120	4045	3995	4145	4020	63	1225	500	2530	5	1	12577506	521	-3.69	0.45	12	0.16	-1122.00	9285.00	9160	20230622	-54.80	3890	20240131	6.43	5130	-19.30	20240201	3890	6.43	20240131	9160	-54.80	20230622	3890	6.43	20240131	0.05	N	028080	500	62 억	22737	N	N	N	N
115	20240311	140338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4140	45	2	1.10	65714015	15938	44.14	4135	4190	4060	5320	2870	4095	4123.10	0.18	5993	4245	4170	4120	4045	3995	4145	4020	63	1225	500	2530	5	1	12577506	521	-3.69	0.45	12	0.13	-1122.00	9285.00	9160	20230622	-54.80	3890	20240131	6.43	5130	-19.30	20240201	3890	6.43	20240131	9160	-54.80	20230622	3890	6.43	20240131	0.05	N	028080	500	62 억	22737	N	N	N	N
116	20240311	130341	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4165	70	2	1.71	63396605	15380	42.60	4135	4190	4060	5320	2870	4095	4122.02	0.18	5921	4245	4170	4120	4045	3995	4145	4020	63	1225	500	2530	5	1	12577506	524	-3.71	0.45	12	0.12	-1122.00	9285.00	9160	20230622	-54.53	3890	20240131	7.07	5130	-18.81	20240201	3890	7.07	20240131	9160	-54.53	20230622	3890	7.07	20240131	0.05	N	028080	500	62 억	22737	N	N	N	N
117	20240311	120341	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4170	75	2	1.83	59031205	14332	39.70	4135	4190	4060	5320	2870	4095	4118.84	0.18	5866	4245	4170	4120	4045	3995	4145	4020	63	1225	500	2530	5	1	12577506	524	-3.72	0.45	12	0.11	-1122.00	9285.00	9160	20230622	-54.48	3890	20240131	7.20	5130	-18.71	20240201	3890	7.20	20240131	9160	-54.48	20230622	3890	7.20	20240131	0.05	N	028080	500	62 억	22737	N	N	N	N
118	20240311	110338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4135	40	2	0.98	38055825	9290	25.73	4135	4150	4060	5320	2870	4095	4096.43	0.18	1489	4245	4170	4120	4045	3995	4145	4020	63	1225	500	2530	5	1	12577506	520	-3.69	0.45	12	0.07	-1122.00	9285.00	9160	20230622	-54.86	3890	20240131	6.30	5130	-19.40	20240201	3890	6.30	20240131	9160	-54.86	20230622	3890	6.30	20240131	0.05	N	028080	500	62 억	22737	N	N	N	N
119	20240311	100334	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4125	30	2	0.73	36832155	8994	24.91	4135	4150	4060	5320	2870	4095	4095.19	0.18	1485	4245	4170	4120	4045	3995	4145	4020	63	1225	500	2530	5	1	12577506	519	-3.68	0.44	12	0.07	-1122.00	9285.00	9160	20230622	-54.97	3890	20240131	6.04	5130	-19.59	20240201	3890	6.04	20240131	9160	-54.97	20230622	3890	6.04	20240131	0.05	N	028080	500	62 억	22737	N	N	N	N
120	20240311	090336	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4095	0	3	0.00	1220630	296	0.82	4135	4135	4095	5320	2870	4095	4123.75	0.18	-81	4245	4170	4120	4045	3995	4145	4020	63	1225	500	2530	5	1	12577506	515	-3.65	0.44	12	0.00	-1122.00	9285.00	9160	20230622	-55.29	3890	20240131	5.27	5130	-20.18	20240201	3890	5.27	20240131	9160	-55.29	20230622	3890	5.27	20240131	0.05	N	028080	500	62 억	22737	N	N	N	N
121	20240308	160339	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4095	10	2	0.24	147780430	36103	84.86	4195	4195	4070	5310	2860	4085	4093.30	0.18	262	4238	4161	4083	4006	3928	4200	4045	63	1225	500	2530	5	1	12577506	515	-3.65	0.44	12	0.29	-1122.00	9285.00	9160	20230622	-55.29	3890	20240131	5.27	5130	-20.18	20240201	3890	5.27	20240131	9160	-55.29	20230622	3890	5.27	20240131	0.05	N	028080	500	62 억	22505	N	N	N	N
122	20240308	150337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4100	15	2	0.37	140423590	34307	80.64	4195	4195	4070	5310	2860	4085	4093.15	0.18	1441	4238	4161	4083	4006	3928	4200	4045	63	1225	500	2530	5	1	12577506	516	-3.65	0.44	12	0.27	-1122.00	9285.00	9160	20230622	-55.24	3890	20240131	5.40	5130	-20.08	20240201	3890	5.40	20240131	9160	-55.24	20230622	3890	5.40	20240131	0.05	N	028080	500	62 억	22505	N	N	N	N
123	20240308	140337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4105	20	2	0.49	130496340	31884	74.94	4195	4195	4070	5310	2860	4085	4092.85	0.18	2755	4238	4161	4083	4006	3928	4200	4045	63	1225	500	2530	5	1	12577506	516	-3.66	0.44	12	0.25	-1122.00	9285.00	9160	20230622	-55.19	3890	20240131	5.53	5130	-19.98	20240201	3890	5.53	20240131	9160	-55.19	20230622	3890	5.53	20240131	0.05	N	028080	500	62 억	22505	N	N	N	N
124	20240308	130335	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4095	10	2	0.24	121838495	29771	69.98	4195	4195	4070	5310	2860	4085	4092.52	0.18	2810	4238	4161	4083	4006	3928	4200	4045	63	1225	500	2530	5	1	12577506	515	-3.65	0.44	12	0.24	-1122.00	9285.00	9160	20230622	-55.29	3890	20240131	5.27	5130	-20.18	20240201	3890	5.27	20240131	9160	-55.29	20230622	3890	5.27	20240131	0.05	N	028080	500	62 억	22505	N	N	N	N
125	20240308	120337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4110	25	2	0.61	52648365	12834	30.17	4195	4195	4090	5310	2860	4085	4102.26	0.18	1960	4238	4161	4083	4006	3928	4200	4045	63	1225	500	2530	5	1	12577506	517	-3.66	0.44	12	0.10	-1122.00	9285.00	9160	20230622	-55.13	3890	20240131	5.66	5130	-19.88	20240201	3890	5.66	20240131	9160	-55.13	20230622	3890	5.66	20240131	0.05	N	028080	500	62 억	22505	N	N	N	N
126	20240308	110336	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4115	30	2	0.73	50743530	12371	29.08	4195	4195	4090	5310	2860	4085	4101.81	0.18	1829	4238	4161	4083	4006	3928	4200	4045	63	1225	500	2530	5	1	12577506	518	-3.67	0.44	12	0.10	-1122.00	9285.00	9160	20230622	-55.08	3890	20240131	5.78	5130	-19.79	20240201	3890	5.78	20240131	9160	-55.08	20230622	3890	5.78	20240131	0.05	N	028080	500	62 억	22505	N	N	N	N
127	20240308	100335	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4110	25	2	0.61	30717325	7485	17.59	4195	4195	4090	5310	2860	4085	4103.85	0.18	769	4238	4161	4083	4006	3928	4200	4045	63	1225	500	2530	5	1	12577506	517	-3.66	0.44	12	0.06	-1122.00	9285.00	9160	20230622	-55.13	3890	20240131	5.66	5130	-19.88	20240201	3890	5.66	20240131	9160	-55.13	20230622	3890	5.66	20240131	0.05	N	028080	500	62 억	22505	N	N	N	N
128	20240308	090333	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4110	25	2	0.61	3031625	732	1.72	4195	4195	4105	5310	2860	4085	4141.56	0.18	313	4238	4161	4083	4006	3928	4200	4045	63	1225	500	2530	5	1	12577506	517	-3.66	0.44	12	0.01	-1122.00	9285.00	9160	20230622	-55.13	3890	20240131	5.66	5130	-19.88	20240201	3890	5.66	20240131	9160	-55.13	20230622	3890	5.66	20240131	0.05	N	028080	500	62 억	22505	N	N	N	N
129	20240307	160335	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4085	40	2	0.99	172794205	42320	285.23	4005	4160	4005	5250	2835	4045	4083.04	0.18	63	4151	4097	4056	4002	3961	4125	4030	63	1205	500	2500	5	1	12577506	514	-3.64	0.44	12	0.34	-1122.00	9285.00	9160	20230622	-55.40	3890	20240131	5.01	5130	-20.37	20240201	3890	5.01	20240131	9160	-55.40	20230622	3890	5.01	20240131	0.05	N	028080	500	62 억	22480	N	N	N	N
130	20240307	150321	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4100	55	2	1.36	166290945	40729	274.51	4005	4160	4005	5250	2835	4045	4082.86	0.18	646	4151	4097	4056	4002	3961	4125	4030	63	1205	500	2500	5	1	12577506	516	-3.65	0.44	12	0.32	-1122.00	9285.00	9160	20230622	-55.24	3890	20240131	5.40	5130	-20.08	20240201	3890	5.40	20240131	9160	-55.24	20230622	3890	5.40	20240131	0.05	N	028080	500	62 억	22480	N	N	N	N
131	20240307	140331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4090	45	2	1.11	136733745	33488	225.71	4005	4160	4005	5250	2835	4045	4083.07	0.18	1612	4151	4097	4056	4002	3961	4125	4030	63	1205	500	2500	5	1	12577506	514	-3.65	0.44	12	0.27	-1122.00	9285.00	9160	20230622	-55.35	3890	20240131	5.14	5130	-20.27	20240201	3890	5.14	20240131	9160	-55.35	20230622	3890	5.14	20240131	0.05	N	028080	500	62 억	22480	N	N	N	N
132	20240307	130332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4050	5	2	0.12	128127465	31381	211.51	4005	4160	4005	5250	2835	4045	4082.96	0.18	2586	4151	4097	4056	4002	3961	4125	4030	63	1205	500	2500	5	1	12577506	509	-3.61	0.44	12	0.25	-1122.00	9285.00	9160	20230622	-55.79	3890	20240131	4.11	5130	-21.05	20240201	3890	4.11	20240131	9160	-55.79	20230622	3890	4.11	20240131	0.05	N	028080	500	62 억	22480	N	N	N	N
133	20240307	120333	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4105	60	2	1.48	88867825	21728	146.44	4005	4160	4005	5250	2835	4045	4090.01	0.18	284	4151	4097	4056	4002	3961	4125	4030	63	1205	500	2500	5	1	12577506	516	-3.66	0.44	12	0.17	-1122.00	9285.00	9160	20230622	-55.19	3890	20240131	5.53	5130	-19.98	20240201	3890	5.53	20240131	9160	-55.19	20230622	3890	5.53	20240131	0.05	N	028080	500	62 억	22480	N	N	N	N
134	20240307	110335	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4140	95	2	2.35	81777380	20010	134.87	4005	4160	4005	5250	2835	4045	4086.83	0.18	-457	4151	4097	4056	4002	3961	4125	4030	63	1205	500	2500	5	1	12577506	521	-3.69	0.45	12	0.16	-1122.00	9285.00	9160	20230622	-54.80	3890	20240131	6.43	5130	-19.30	20240201	3890	6.43	20240131	9160	-54.80	20230622	3890	6.43	20240131	0.05	N	028080	500	62 억	22480	N	N	N	N
135	20240307	100333	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4105	60	2	1.48	67870165	16644	112.18	4005	4115	4005	5250	2835	4045	4077.76	0.18	-1568	4151	4097	4056	4002	3961	4125	4030	63	1205	500	2500	5	1	12577506	516	-3.66	0.44	12	0.13	-1122.00	9285.00	9160	20230622	-55.19	3890	20240131	5.53	5130	-19.98	20240201	3890	5.53	20240131	9160	-55.19	20230622	3890	5.53	20240131	0.05	N	028080	500	62 억	22480	N	N	N	N
136	20240307	090332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4055	10	2	0.25	5370475	1335	9.00	4005	4065	4005	5250	2835	4045	4022.83	0.18	-124	4151	4097	4056	4002	3961	4125	4030	63	1205	500	2500	5	1	12577506	510	-3.61	0.44	12	0.01	-1122.00	9285.00	9160	20230622	-55.73	3890	20240131	4.24	5130	-20.96	20240201	3890	4.24	20240131	9160	-55.73	20230622	3890	4.24	20240131	0.05	N	028080	500	62 억	22480	N	N	N	N
137	20240306	160331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4045	-65	5	-1.58	59926380	14818	36.89	4015	4110	4015	5340	2880	4110	4043.71	0.17	545	4323	4216	4128	4021	3933	4172	3977	63	1230	500	2540	5	1	12577506	509	-3.61	0.44	12	0.12	-1122.00	9285.00	9160	20230622	-55.84	3890	20240131	3.98	5130	-21.15	20240201	3890	3.98	20240131	9160	-55.84	20230622	3890	3.98	20240131	0.05	N	028080	500	62 억	21958	N	N	N	N
138	20240306	150332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4045	-65	5	-1.58	56491010	13969	34.78	4015	4110	4015	5340	2880	4110	4043.55	0.17	737	4323	4216	4128	4021	3933	4172	3977	63	1230	500	2540	5	1	12577506	509	-3.61	0.44	12	0.11	-1122.00	9285.00	9160	20230622	-55.84	3890	20240131	3.98	5130	-21.15	20240201	3890	3.98	20240131	9160	-55.84	20230622	3890	3.98	20240131	0.05	N	028080	500	62 억	21958	N	N	N	N
139	20240306	140332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4030	-80	5	-1.95	47164585	11659	29.03	4015	4110	4015	5340	2880	4110	4044.77	0.17	915	4323	4216	4128	4021	3933	4172	3977	63	1230	500	2540	5	1	12577506	507	-3.59	0.43	12	0.09	-1122.00	9285.00	9160	20230622	-56.00	3890	20240131	3.60	5130	-21.44	20240201	3890	3.60	20240131	9160	-56.00	20230622	3890	3.60	20240131	0.05	N	028080	500	62 억	21958	N	N	N	N
140	20240306	130332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4030	-80	5	-1.95	44576170	11017	27.43	4015	4110	4015	5340	2880	4110	4045.53	0.17	1018	4323	4216	4128	4021	3933	4172	3977	63	1230	500	2540	5	1	12577506	507	-3.59	0.43	12	0.09	-1122.00	9285.00	9160	20230622	-56.00	3890	20240131	3.60	5130	-21.44	20240201	3890	3.60	20240131	9160	-56.00	20230622	3890	3.60	20240131	0.05	N	028080	500	62 억	21958	N	N	N	N
141	20240306	120333	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4040	-70	5	-1.70	39098835	9660	24.05	4015	4110	4015	5340	2880	4110	4046.84	0.17	1006	4323	4216	4128	4021	3933	4172	3977	63	1230	500	2540	5	1	12577506	508	-3.60	0.44	12	0.08	-1122.00	9285.00	9160	20230622	-55.90	3890	20240131	3.86	5130	-21.25	20240201	3890	3.86	20240131	9160	-55.90	20230622	3890	3.86	20240131	0.05	N	028080	500	62 억	21958	N	N	N	N
142	20240306	110332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4050	-60	5	-1.46	33471085	8266	20.58	4015	4110	4015	5340	2880	4110	4048.50	0.17	988	4323	4216	4128	4021	3933	4172	3977	63	1230	500	2540	5	1	12577506	509	-3.61	0.44	12	0.07	-1122.00	9285.00	9160	20230622	-55.79	3890	20240131	4.11	5130	-21.05	20240201	3890	4.11	20240131	9160	-55.79	20230622	3890	4.11	20240131	0.05	N	028080	500	62 억	21958	N	N	N	N
143	20240306	100328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4090	-20	5	-0.49	19889910	4920	12.25	4015	4110	4015	5340	2880	4110	4041.25	0.17	869	4323	4216	4128	4021	3933	4172	3977	63	1230	500	2540	5	1	12577506	514	-3.65	0.44	12	0.04	-1122.00	9285.00	9160	20230622	-55.35	3890	20240131	5.14	5130	-20.27	20240201	3890	5.14	20240131	9160	-55.35	20230622	3890	5.14	20240131	0.05	N	028080	500	62 억	21958	N	N	N	N
144	20240306	090332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4015	-95	5	-2.31	9795900	2437	6.07	4015	4050	4015	5340	2880	4110	4015.75	0.17	319	4323	4216	4128	4021	3933	4172	3977	63	1230	500	2540	5	1	12577506	505	-3.58	0.43	12	0.02	-1122.00	9285.00	9160	20230622	-56.17	3890	20240131	3.21	5130	-21.73	20240201	3890	3.21	20240131	9160	-56.17	20230622	3890	3.21	20240131	0.05	N	028080	500	62 억	21958	N	N	N	N
145	20240305	160330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4110	-85	5	-2.03	164048495	40163	188.01	4235	4235	4040	5450	2940	4195	4084.57	0.23	-7584	4308	4251	4148	4091	3988	4280	4120	63	1255	500	2600	5	1	12577506	517	-3.66	0.44	12	0.32	-1122.00	9285.00	9160	20230622	-55.13	3890	20240131	5.66	5130	-19.88	20240201	3890	5.66	20240131	9160	-55.13	20230622	3890	5.66	20240131	0.05	N	028080	500	62 억	29357	N	N	N	N
146	20240305	150332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4075	-120	5	-2.86	142050620	34797	162.89	4235	4235	4040	5450	2940	4195	4082.27	0.23	-7157	4308	4251	4148	4091	3988	4280	4120	63	1255	500	2600	5	1	12577506	513	-3.63	0.44	12	0.28	-1122.00	9285.00	9160	20230622	-55.51	3890	20240131	4.76	5130	-20.57	20240201	3890	4.76	20240131	9160	-55.51	20230622	3890	4.76	20240131	0.05	N	028080	500	62 억	29357	N	N	N	N
147	20240305	140327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4070	-125	5	-2.98	128403115	31447	147.21	4235	4235	4040	5450	2940	4195	4083.16	0.23	-7305	4308	4251	4148	4091	3988	4280	4120	63	1255	500	2600	5	1	12577506	512	-3.63	0.44	12	0.25	-1122.00	9285.00	9160	20230622	-55.57	3890	20240131	4.63	5130	-20.66	20240201	3890	4.63	20240131	9160	-55.57	20230622	3890	4.63	20240131	0.05	N	028080	500	62 억	29357	N	N	N	N
148	20240305	130329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4050	-145	5	-3.46	107206495	26215	122.72	4235	4235	4050	5450	2940	4195	4089.51	0.23	-6546	4308	4251	4148	4091	3988	4280	4120	63	1255	500	2600	5	1	12577506	509	-3.61	0.44	12	0.21	-1122.00	9285.00	9160	20230622	-55.79	3890	20240131	4.11	5130	-21.05	20240201	3890	4.11	20240131	9160	-55.79	20230622	3890	4.11	20240131	0.05	N	028080	500	62 억	29357	N	N	N	N
149	20240305	120329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4070	-125	5	-2.98	77339955	18860	88.29	4235	4235	4070	5450	2940	4195	4100.74	0.23	-6686	4308	4251	4148	4091	3988	4280	4120	63	1255	500	2600	5	1	12577506	512	-3.63	0.44	12	0.15	-1122.00	9285.00	9160	20230622	-55.57	3890	20240131	4.63	5130	-20.66	20240201	3890	4.63	20240131	9160	-55.57	20230622	3890	4.63	20240131	0.05	N	028080	500	62 억	29357	N	N	N	N
150	20240305	110329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4085	-110	5	-2.62	60149205	14643	68.55	4235	4235	4070	5450	2940	4195	4107.71	0.23	-5792	4308	4251	4148	4091	3988	4280	4120	63	1255	500	2600	5	1	12577506	514	-3.64	0.44	12	0.12	-1122.00	9285.00	9160	20230622	-55.40	3890	20240131	5.01	5130	-20.37	20240201	3890	5.01	20240131	9160	-55.40	20230622	3890	5.01	20240131	0.05	N	028080	500	62 억	29357	N	N	N	N
151	20240305	100327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4110	-85	5	-2.03	32739380	7947	37.20	4235	4235	4105	5450	2940	4195	4119.72	0.23	-4096	4308	4251	4148	4091	3988	4280	4120	63	1255	500	2600	5	1	12577506	517	-3.66	0.44	12	0.06	-1122.00	9285.00	9160	20230622	-55.13	3890	20240131	5.66	5130	-19.88	20240201	3890	5.66	20240131	9160	-55.13	20230622	3890	5.66	20240131	0.05	N	028080	500	62 억	29357	N	N	N	N
152	20240305	090327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4150	-45	5	-1.07	1692835	402	1.88	4235	4235	4150	5450	2940	4195	4211.03	0.23	-150	4308	4251	4148	4091	3988	4280	4120	63	1255	500	2600	5	1	12577506	522	-3.70	0.45	12	0.00	-1122.00	9285.00	9160	20230622	-54.69	3890	20240131	6.68	5130	-19.10	20240201	3890	6.68	20240131	9160	-54.69	20230622	3890	6.68	20240131	0.05	N	028080	500	62 억	29357	N	N	N	N
153	20240304	160326	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4195	110	2	2.69	88072215	21337	102.58	4085	4205	4045	5310	2860	4085	4127.04	0.18	6429	4178	4131	4088	4041	3998	4110	4020	63	1225	500	2530	5	1	12577506	528	-3.74	0.45	12	0.17	-1122.00	9285.00	9160	20230622	-54.20	3890	20240131	7.84	5130	-18.23	20240201	3890	7.84	20240131	9160	-54.20	20230622	3890	7.84	20240131	0.06	N	028080	500	62 억	23028	N	N	N	N
154	20240304	150326	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4180	95	2	2.33	73800115	17927	86.18	4085	4190	4045	5310	2860	4085	4116.70	0.18	5224	4178	4131	4088	4041	3998	4110	4020	63	1225	500	2530	5	1	12577506	526	-3.73	0.45	12	0.14	-1122.00	9285.00	9160	20230622	-54.37	3890	20240131	7.46	5130	-18.52	20240201	3890	7.46	20240131	9160	-54.37	20230622	3890	7.46	20240131	0.06	N	028080	500	62 억	23028	N	N	N	N
155	20240304	140309	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4170	85	2	2.08	63675090	15505	74.54	4085	4185	4045	5310	2860	4085	4106.75	0.18	4203	4178	4131	4088	4041	3998	4110	4020	63	1225	500	2530	5	1	12577506	524	-3.72	0.45	12	0.12	-1122.00	9285.00	9160	20230622	-54.48	3890	20240131	7.20	5130	-18.71	20240201	3890	7.20	20240131	9160	-54.48	20230622	3890	7.20	20240131	0.06	N	028080	500	62 억	23028	N	N	N	N
156	20240304	130324	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4155	70	2	1.71	56377480	13755	66.13	4085	4165	4045	5310	2860	4085	4098.69	0.18	4140	4178	4131	4088	4041	3998	4110	4020	63	1225	500	2530	5	1	12577506	523	-3.70	0.45	12	0.11	-1122.00	9285.00	9160	20230622	-54.64	3890	20240131	6.81	5130	-19.01	20240201	3890	6.81	20240131	9160	-54.64	20230622	3890	6.81	20240131	0.06	N	028080	500	62 억	23028	N	N	N	N
157	20240304	120311	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4140	55	2	1.35	51348605	12543	60.30	4085	4165	4045	5310	2860	4085	4093.81	0.18	4034	4178	4131	4088	4041	3998	4110	4020	63	1225	500	2530	5	1	12577506	521	-3.69	0.45	12	0.10	-1122.00	9285.00	9160	20230622	-54.80	3890	20240131	6.43	5130	-19.30	20240201	3890	6.43	20240131	9160	-54.80	20230622	3890	6.43	20240131	0.06	N	028080	500	62 억	23028	N	N	N	N
158	20240304	110323	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4145	60	2	1.47	47372930	11581	55.68	4085	4165	4045	5310	2860	4085	4090.57	0.18	3906	4178	4131	4088	4041	3998	4110	4020	63	1225	500	2530	5	1	12577506	521	-3.69	0.45	12	0.09	-1122.00	9285.00	9160	20230622	-54.75	3890	20240131	6.56	5130	-19.20	20240201	3890	6.56	20240131	9160	-54.75	20230622	3890	6.56	20240131	0.06	N	028080	500	62 억	23028	N	N	N	N
159	20240304	100324	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4115	30	2	0.73	32542875	8001	38.46	4085	4135	4045	5310	2860	4085	4067.35	0.18	4351	4178	4131	4088	4041	3998	4110	4020	63	1225	500	2530	5	1	12577506	518	-3.67	0.44	12	0.06	-1122.00	9285.00	9160	20230622	-55.08	3890	20240131	5.78	5130	-19.79	20240201	3890	5.78	20240131	9160	-55.08	20230622	3890	5.78	20240131	0.06	N	028080	500	62 억	23028	N	N	N	N
160	20240304	090323	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4080	-5	5	-0.12	1608950	394	1.89	4085	4085	4080	5310	2860	4085	4083.63	0.18	-42	4178	4131	4088	4041	3998	4110	4020	63	1225	500	2530	5	1	12577506	513	-3.64	0.44	12	0.00	-1122.00	9285.00	9160	20230622	-55.46	3890	20240131	4.88	5130	-20.47	20240201	3890	4.88	20240131	9160	-55.46	20230622	3890	4.88	20240131	0.06	N	028080	500	62 억	23028	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History