KissMeData/033230/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160430	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2815	-20	5	-0.71	1727945345	608864	75.49	2815	2885	2800	3685	1985	2835	2838.04	4.18	-66755	2915	2875	2825	2785	2735	2895	2805	196	850	500	1750	5	1	39215380	1104	-402.14	1.43	12	1.55	-7.00	1972.00	6280	20240219	-55.18	2100	20230427	34.05	6280	-55.18	20240219	2695	4.45	20240416	6280	-55.18	20240219	2140	31.54	20230502	4.60	N	033230	500	196 억	1638845	N	N	N	N
3	20240430	150429	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2820	-15	5	-0.53	1588315680	559336	69.35	2815	2885	2800	3685	1985	2835	2839.65	4.18	-67940	2915	2875	2825	2785	2735	2895	2805	196	850	500	1750	5	1	39215380	1106	-402.86	1.43	12	1.43	-7.00	1972.00	6280	20240219	-55.10	2100	20230427	34.29	6280	-55.10	20240219	2695	4.64	20240416	6280	-55.10	20240219	2140	31.78	20230502	4.60	N	033230	500	196 억	1638845	N	N	N	N
4	20240430	140430	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2830	-5	5	-0.18	1414166725	497619	61.70	2815	2885	2800	3685	1985	2835	2841.87	4.18	-61616	2915	2875	2825	2785	2735	2895	2805	196	850	500	1750	5	1	39215380	1110	-404.29	1.44	12	1.27	-7.00	1972.00	6280	20240219	-54.94	2100	20230427	34.76	6280	-54.94	20240219	2695	5.01	20240416	6280	-54.94	20240219	2140	32.24	20230502	4.60	N	033230	500	196 억	1638845	N	N	N	N
5	20240430	130428	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2835	0	3	0.00	1298250265	456713	56.62	2815	2885	2800	3685	1985	2835	2842.60	4.18	-60162	2915	2875	2825	2785	2735	2895	2805	196	850	500	1750	5	1	39215380	1112	-405.00	1.44	12	1.16	-7.00	1972.00	6280	20240219	-54.86	2100	20230427	35.00	6280	-54.86	20240219	2695	5.19	20240416	6280	-54.86	20240219	2140	32.48	20230502	4.60	N	033230	500	196 억	1638845	N	N	N	N
6	20240430	120429	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2825	-10	5	-0.35	1208615825	425049	52.70	2815	2885	2800	3685	1985	2835	2843.47	4.18	-55883	2915	2875	2825	2785	2735	2895	2805	196	850	500	1750	5	1	39215380	1108	-403.57	1.43	12	1.08	-7.00	1972.00	6280	20240219	-55.02	2100	20230427	34.52	6280	-55.02	20240219	2695	4.82	20240416	6280	-55.02	20240219	2140	32.01	20230502	4.60	N	033230	500	196 억	1638845	N	N	N	N
7	20240430	110428	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2835	0	3	0.00	1103385840	387828	48.08	2815	2885	2800	3685	1985	2835	2845.04	4.18	-46085	2915	2875	2825	2785	2735	2895	2805	196	850	500	1750	5	1	39215380	1112	-405.00	1.44	12	0.99	-7.00	1972.00	6280	20240219	-54.86	2100	20230427	35.00	6280	-54.86	20240219	2695	5.19	20240416	6280	-54.86	20240219	2140	32.48	20230502	4.60	N	033230	500	196 억	1638845	N	N	N	N
8	20240430	100426	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2845	10	2	0.35	924179075	324494	40.23	2815	2885	2800	3685	1985	2835	2848.06	4.18	-47742	2915	2875	2825	2785	2735	2895	2805	196	850	500	1750	5	1	39215380	1116	-406.43	1.44	12	0.83	-7.00	1972.00	6280	20240219	-54.70	2100	20230427	35.48	6280	-54.70	20240219	2695	5.57	20240416	6280	-54.70	20240219	2140	32.94	20230502	4.60	N	033230	500	196 억	1638845	N	N	N	N
9	20240430	090435	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2825	-10	5	-0.35	94957455	33780	4.19	2815	2825	2800	3685	1985	2835	2811.06	4.18	-13503	2915	2875	2825	2785	2735	2895	2805	196	850	500	1750	5	1	39215380	1108	-403.57	1.43	12	0.09	-7.00	1972.00	6280	20240219	-55.02	2100	20230427	34.52	6280	-55.02	20240219	2695	4.82	20240416	6280	-55.02	20240219	2140	32.01	20230502	4.60	N	033230	500	196 억	1638845	N	N	N	N
10	20240429	160417	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2835	85	2	3.09	2255412410	796146	226.34	2795	2865	2775	3575	1925	2750	2832.91	3.72	194913	2823	2786	2758	2721	2693	2805	2740	196	825	500	1700	5	1	39215380	1112	-405.00	1.44	12	2.03	-7.00	1972.00	6280	20240219	-54.86	2100	20230427	35.00	6280	-54.86	20240219	2695	5.19	20240416	6280	-54.86	20240219	2140	32.48	20230502	4.57	N	033230	500	196 억	1458952	N	N	N	N
11	20240429	150427	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2830	80	2	2.91	2112191180	745525	211.94	2795	2865	2775	3575	1925	2750	2833.16	3.72	177388	2823	2786	2758	2721	2693	2805	2740	196	825	500	1700	5	1	39215380	1110	-404.29	1.44	12	1.90	-7.00	1972.00	6280	20240219	-54.94	2100	20230427	34.76	6280	-54.94	20240219	2695	5.01	20240416	6280	-54.94	20240219	2140	32.24	20230502	4.57	N	033230	500	196 억	1458952	N	N	N	N
12	20240429	140413	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2830	80	2	2.91	1840070100	649342	184.60	2795	2865	2775	3575	1925	2750	2833.75	3.72	146309	2823	2786	2758	2721	2693	2805	2740	196	825	500	1700	5	1	39215380	1110	-404.29	1.44	12	1.66	-7.00	1972.00	6280	20240219	-54.94	2100	20230427	34.76	6280	-54.94	20240219	2695	5.01	20240416	6280	-54.94	20240219	2140	32.24	20230502	4.57	N	033230	500	196 억	1458952	N	N	N	N
13	20240429	130427	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2820	70	2	2.55	1727135810	609465	173.26	2795	2865	2775	3575	1925	2750	2833.86	3.72	123861	2823	2786	2758	2721	2693	2805	2740	196	825	500	1700	5	1	39215380	1106	-402.86	1.43	12	1.55	-7.00	1972.00	6280	20240219	-55.10	2100	20230427	34.29	6280	-55.10	20240219	2695	4.64	20240416	6280	-55.10	20240219	2140	31.78	20230502	4.57	N	033230	500	196 억	1458952	N	N	N	N
14	20240429	120426	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2825	75	2	2.73	1632726365	576010	163.75	2795	2865	2775	3575	1925	2750	2834.55	3.72	122494	2823	2786	2758	2721	2693	2805	2740	196	825	500	1700	5	1	39215380	1108	-403.57	1.43	12	1.47	-7.00	1972.00	6280	20240219	-55.02	2100	20230427	34.52	6280	-55.02	20240219	2695	4.82	20240416	6280	-55.02	20240219	2140	32.01	20230502	4.57	N	033230	500	196 억	1458952	N	N	N	N
15	20240429	110414	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2820	70	2	2.55	1392597045	491158	139.63	2795	2865	2775	3575	1925	2750	2835.33	3.72	118651	2823	2786	2758	2721	2693	2805	2740	196	825	500	1700	5	1	39215380	1106	-402.86	1.43	12	1.25	-7.00	1972.00	6280	20240219	-55.10	2100	20230427	34.29	6280	-55.10	20240219	2695	4.64	20240416	6280	-55.10	20240219	2140	31.78	20230502	4.57	N	033230	500	196 억	1458952	N	N	N	N
16	20240429	100427	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2850	100	2	3.64	1216735630	428929	121.94	2795	2865	2775	3575	1925	2750	2836.68	3.72	113392	2823	2786	2758	2721	2693	2805	2740	196	825	500	1700	5	1	39215380	1118	-407.14	1.45	12	1.09	-7.00	1972.00	6280	20240219	-54.62	2100	20230427	35.71	6280	-54.62	20240219	2695	5.75	20240416	6280	-54.62	20240219	2140	33.18	20230502	4.57	N	033230	500	196 억	1458952	N	N	N	N
17	20240429	090428	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2790	40	2	1.45	181942830	64796	18.42	2795	2825	2775	3575	1925	2750	2807.93	3.72	-14406	2823	2786	2758	2721	2693	2805	2740	196	825	500	1700	5	1	39215380	1094	-398.57	1.41	12	0.17	-7.00	1972.00	6280	20240219	-55.57	2100	20230427	32.86	6280	-55.57	20240219	2695	3.53	20240416	6280	-55.57	20240219	2140	30.37	20230502	4.57	N	033230	500	196 억	1458952	N	N	N	N
18	20240426	160425	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2750	10	2	0.36	955168065	347398	47.95	2740	2795	2730	3560	1920	2740	2749.51	3.75	-11055	2893	2816	2778	2701	2663	2797	2682	196	820	500	1690	5	1	39215380	1078	-392.86	1.39	12	0.89	-7.00	1972.00	6280	20240219	-56.21	2100	20230427	30.95	6280	-56.21	20240219	2695	2.04	20240416	6280	-56.21	20240219	2100	30.95	20230427	4.62	N	033230	500	196 억	1470011	N	N	N	N
19	20240426	150426	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2750	10	2	0.36	888389630	323167	44.61	2740	2795	2730	3560	1920	2740	2749.04	3.75	-11370	2893	2816	2778	2701	2663	2797	2682	196	820	500	1690	5	1	39215380	1078	-392.86	1.39	12	0.82	-7.00	1972.00	6280	20240219	-56.21	2100	20230427	30.95	6280	-56.21	20240219	2695	2.04	20240416	6280	-56.21	20240219	2100	30.95	20230427	4.62	N	033230	500	196 억	1470011	N	N	N	N
20	20240426	140424	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2735	-5	5	-0.18	711514685	258873	35.73	2740	2795	2730	3560	1920	2740	2748.54	3.75	-22187	2893	2816	2778	2701	2663	2797	2682	196	820	500	1690	5	1	39215380	1073	-390.71	1.39	12	0.66	-7.00	1972.00	6280	20240219	-56.45	2100	20230427	30.24	6280	-56.45	20240219	2695	1.48	20240416	6280	-56.45	20240219	2100	30.24	20230427	4.62	N	033230	500	196 억	1470011	N	N	N	N
21	20240426	130424	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2740	0	3	0.00	590621620	214729	29.64	2740	2795	2730	3560	1920	2740	2750.59	3.75	-10987	2893	2816	2778	2701	2663	2797	2682	196	820	500	1690	5	1	39215380	1075	-391.43	1.39	12	0.55	-7.00	1972.00	6280	20240219	-56.37	2100	20230427	30.48	6280	-56.37	20240219	2695	1.67	20240416	6280	-56.37	20240219	2100	30.48	20230427	4.62	N	033230	500	196 억	1470011	N	N	N	N
22	20240426	120424	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2740	0	3	0.00	541054600	196651	27.14	2740	2795	2730	3560	1920	2740	2751.40	3.75	-8728	2893	2816	2778	2701	2663	2797	2682	196	820	500	1690	5	1	39215380	1075	-391.43	1.39	12	0.50	-7.00	1972.00	6280	20240219	-56.37	2100	20230427	30.48	6280	-56.37	20240219	2695	1.67	20240416	6280	-56.37	20240219	2100	30.48	20230427	4.62	N	033230	500	196 억	1470011	N	N	N	N
23	20240426	110424	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2750	10	2	0.36	488560625	177498	24.50	2740	2795	2730	3560	1920	2740	2752.56	3.75	-12336	2893	2816	2778	2701	2663	2797	2682	196	820	500	1690	5	1	39215380	1078	-392.86	1.39	12	0.45	-7.00	1972.00	6280	20240219	-56.21	2100	20230427	30.95	6280	-56.21	20240219	2695	2.04	20240416	6280	-56.21	20240219	2100	30.95	20230427	4.62	N	033230	500	196 억	1470011	N	N	N	N
24	20240426	100424	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2765	25	2	0.91	319428180	115783	15.98	2740	2795	2740	3560	1920	2740	2759.02	3.75	-3536	2893	2816	2778	2701	2663	2797	2682	196	820	500	1690	5	1	39215380	1084	-395.00	1.40	12	0.30	-7.00	1972.00	6280	20240219	-55.97	2100	20230427	31.67	6280	-55.97	20240219	2695	2.60	20240416	6280	-55.97	20240219	2100	31.67	20230427	4.62	N	033230	500	196 억	1470011	N	N	N	N
25	20240426	090426	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2755	15	2	0.55	51807405	18817	2.60	2740	2795	2740	3560	1920	2740	2753.97	3.75	-3085	2893	2816	2778	2701	2663	2797	2682	196	820	500	1690	5	1	39215380	1080	-393.57	1.40	12	0.05	-7.00	1972.00	6280	20240219	-56.13	2100	20230427	31.19	6280	-56.13	20240219	2695	2.23	20240416	6280	-56.13	20240219	2100	31.19	20230427	4.62	N	033230	500	196 억	1470011	N	N	N	N
26	20240425	160420	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2740	-95	5	-3.35	1966316505	709694	49.60	2855	2855	2740	3685	1985	2835	2770.59	4.03	-112146	2965	2900	2820	2755	2675	2932	2787	196	850	500	1750	5	1	39215380	1075	-391.43	1.39	12	1.81	-7.00	1972.00	6280	20240219	-56.37	2100	20230427	30.48	6280	-56.37	20240219	2695	1.67	20240416	6280	-56.37	20240219	2100	30.48	20230427	4.57	N	033230	500	196 억	1582157	N	N	N	N
27	20240425	150426	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2750	-85	5	-3.00	1736786330	626084	43.75	2855	2855	2740	3685	1985	2835	2773.86	4.03	-93896	2965	2900	2820	2755	2675	2932	2787	196	850	500	1750	5	1	39215380	1078	-392.86	1.39	12	1.60	-7.00	1972.00	6280	20240219	-56.21	2100	20230427	30.95	6280	-56.21	20240219	2695	2.04	20240416	6280	-56.21	20240219	2100	30.95	20230427	4.57	N	033230	500	196 억	1582157	N	N	N	N
28	20240425	140423	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2750	-85	5	-3.00	1503770540	541268	37.83	2855	2855	2740	3685	1985	2835	2778.04	4.03	-81279	2965	2900	2820	2755	2675	2932	2787	196	850	500	1750	5	1	39215380	1078	-392.86	1.39	12	1.38	-7.00	1972.00	6280	20240219	-56.21	2100	20230427	30.95	6280	-56.21	20240219	2695	2.04	20240416	6280	-56.21	20240219	2100	30.95	20230427	4.57	N	033230	500	196 억	1582157	N	N	N	N
29	20240425	130424	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2760	-75	5	-2.65	1321760390	475132	33.20	2855	2855	2740	3685	1985	2835	2781.67	4.03	-70283	2965	2900	2820	2755	2675	2932	2787	196	850	500	1750	5	1	39215380	1082	-394.29	1.40	12	1.21	-7.00	1972.00	6280	20240219	-56.05	2100	20230427	31.43	6280	-56.05	20240219	2695	2.41	20240416	6280	-56.05	20240219	2100	31.43	20230427	4.57	N	033230	500	196 억	1582157	N	N	N	N
30	20240425	120423	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2760	-75	5	-2.65	1219355550	438039	30.61	2855	2855	2740	3685	1985	2835	2783.45	4.03	-57737	2965	2900	2820	2755	2675	2932	2787	196	850	500	1750	5	1	39215380	1082	-394.29	1.40	12	1.12	-7.00	1972.00	6280	20240219	-56.05	2100	20230427	31.43	6280	-56.05	20240219	2695	2.41	20240416	6280	-56.05	20240219	2100	31.43	20230427	4.57	N	033230	500	196 억	1582157	N	N	N	N
31	20240425	110423	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2765	-70	5	-2.47	1093176730	392383	27.42	2855	2855	2740	3685	1985	2835	2785.76	4.03	-49228	2965	2900	2820	2755	2675	2932	2787	196	850	500	1750	5	1	39215380	1084	-395.00	1.40	12	1.00	-7.00	1972.00	6280	20240219	-55.97	2100	20230427	31.67	6280	-55.97	20240219	2695	2.60	20240416	6280	-55.97	20240219	2100	31.67	20230427	4.57	N	033230	500	196 억	1582157	N	N	N	N
32	20240425	100422	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2785	-50	5	-1.76	849567170	304249	21.26	2855	2855	2740	3685	1985	2835	2792.07	4.03	-15780	2965	2900	2820	2755	2675	2932	2787	196	850	500	1750	5	1	39215380	1092	-397.86	1.41	12	0.78	-7.00	1972.00	6280	20240219	-55.65	2100	20230427	32.62	6280	-55.65	20240219	2695	3.34	20240416	6280	-55.65	20240219	2100	32.62	20230427	4.57	N	033230	500	196 억	1582157	N	N	N	N
33	20240425	090423	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2800	-35	5	-1.23	242908420	86009	6.01	2855	2855	2800	3685	1985	2835	2823.98	4.03	-2031	2965	2900	2820	2755	2675	2932	2787	196	850	500	1750	5	1	39215380	1098	-400.00	1.42	12	0.22	-7.00	1972.00	6280	20240219	-55.41	2100	20230427	33.33	6280	-55.41	20240219	2695	3.90	20240416	6280	-55.41	20240219	2100	33.33	20230427	4.57	N	033230	500	196 억	1582157	N	N	N	N
34	20240424	160421	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2835	105	2	3.85	3986752330	1413693	245.26	2790	2885	2740	3545	1915	2730	2820.08	3.57	184279	2876	2802	2766	2692	2656	2785	2675	196	815	500	1690	5	1	39215380	1112	-405.00	1.44	12	3.60	-7.00	1972.00	6280	20240219	-54.86	2100	20230427	35.00	6280	-54.86	20240219	2695	5.19	20240416	6280	-54.86	20240219	2100	35.00	20230427	4.78	N	033230	500	196 억	1400545	N	N	N	N
35	20240424	150421	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2845	115	2	4.21	3815535845	1353501	234.82	2790	2885	2740	3545	1915	2730	2819.02	3.57	182366	2876	2802	2766	2692	2656	2785	2675	196	815	500	1690	5	1	39215380	1116	-406.43	1.44	12	3.45	-7.00	1972.00	6280	20240219	-54.70	2100	20230427	35.48	6280	-54.70	20240219	2695	5.57	20240416	6280	-54.70	20240219	2100	35.48	20230427	4.78	N	033230	500	196 억	1400545	N	N	N	N
36	20240424	140421	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2855	125	2	4.58	2949056515	1050670	182.28	2790	2860	2740	3545	1915	2730	2806.84	3.57	182425	2876	2802	2766	2692	2656	2785	2675	196	815	500	1690	5	1	39215380	1120	-407.86	1.45	12	2.68	-7.00	1972.00	6280	20240219	-54.54	2100	20230427	35.95	6280	-54.54	20240219	2695	5.94	20240416	6280	-54.54	20240219	2100	35.95	20230427	4.78	N	033230	500	196 억	1400545	N	N	N	N
37	20240424	130426	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2825	95	2	3.48	2598130495	926966	160.82	2790	2860	2740	3545	1915	2730	2802.84	3.57	141935	2876	2802	2766	2692	2656	2785	2675	196	815	500	1690	5	1	39215380	1108	-403.57	1.43	12	2.36	-7.00	1972.00	6280	20240219	-55.02	2100	20230427	34.52	6280	-55.02	20240219	2695	4.82	20240416	6280	-55.02	20240219	2100	34.52	20230427	4.78	N	033230	500	196 억	1400545	N	N	N	N
38	20240424	120422	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2810	80	2	2.93	2002635295	716763	124.35	2790	2860	2740	3545	1915	2730	2794.00	3.57	103982	2876	2802	2766	2692	2656	2785	2675	196	815	500	1690	5	1	39215380	1102	-401.43	1.42	12	1.83	-7.00	1972.00	6280	20240219	-55.25	2100	20230427	33.81	6280	-55.25	20240219	2695	4.27	20240416	6280	-55.25	20240219	2100	33.81	20230427	4.78	N	033230	500	196 억	1400545	N	N	N	N
39	20240424	110421	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2800	70	2	2.56	1630349735	583973	101.31	2790	2860	2740	3545	1915	2730	2791.83	3.57	93557	2876	2802	2766	2692	2656	2785	2675	196	815	500	1690	5	1	39215380	1098	-400.00	1.42	12	1.49	-7.00	1972.00	6280	20240219	-55.41	2100	20230427	33.33	6280	-55.41	20240219	2695	3.90	20240416	6280	-55.41	20240219	2100	33.33	20230427	4.78	N	033230	500	196 억	1400545	N	N	N	N
40	20240424	100420	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2770	40	2	1.47	541691040	195194	33.86	2790	2800	2750	3545	1915	2730	2775.16	3.57	87669	2876	2802	2766	2692	2656	2785	2675	196	815	500	1690	5	1	39215380	1086	-395.71	1.40	12	0.50	-7.00	1972.00	6280	20240219	-55.89	2100	20230427	31.90	6280	-55.89	20240219	2695	2.78	20240416	6280	-55.89	20240219	2100	31.90	20230427	4.78	N	033230	500	196 억	1400545	N	N	N	N
41	20240424	090421	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2755	25	2	0.92	59617300	21476	3.73	2790	2795	2755	3545	1915	2730	2776.12	3.57	-8240	2876	2802	2766	2692	2656	2785	2675	196	815	500	1690	5	1	39215380	1080	-393.57	1.40	12	0.05	-7.00	1972.00	6280	20240219	-56.13	2100	20230427	31.19	6280	-56.13	20240219	2695	2.23	20240416	6280	-56.13	20240219	2100	31.19	20230427	4.78	N	033230	500	196 억	1400545	N	N	N	N
42	20240423	160412	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2730	-50	5	-1.80	1572939610	566484	89.94	2780	2840	2730	3610	1950	2780	2776.73	3.70	-51262	2873	2826	2783	2736	2693	2850	2760	196	830	500	1720	5	1	39215380	1071	-390.00	1.38	12	1.44	-7.00	1972.00	6280	20240219	-56.53	2100	20230427	30.00	6280	-56.53	20240219	2695	1.30	20240416	6280	-56.53	20240219	2100	30.00	20230427	4.64	N	033230	500	196 억	1452790	N	N	N	N
43	20240423	150420	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2750	-30	5	-1.08	1455718865	523653	83.14	2780	2840	2740	3610	1950	2780	2779.93	3.70	-47123	2873	2826	2783	2736	2693	2850	2760	196	830	500	1720	5	1	39215380	1078	-392.86	1.39	12	1.34	-7.00	1972.00	6280	20240219	-56.21	2100	20230427	30.95	6280	-56.21	20240219	2695	2.04	20240416	6280	-56.21	20240219	2100	30.95	20230427	4.64	N	033230	500	196 억	1452790	N	N	N	N
44	20240423	140421	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2755	-25	5	-0.90	1318830065	473826	75.23	2780	2840	2740	3610	1950	2780	2783.36	3.70	-39967	2873	2826	2783	2736	2693	2850	2760	196	830	500	1720	5	1	39215380	1080	-393.57	1.40	12	1.21	-7.00	1972.00	6280	20240219	-56.13	2100	20230427	31.19	6280	-56.13	20240219	2695	2.23	20240416	6280	-56.13	20240219	2100	31.19	20230427	4.64	N	033230	500	196 억	1452790	N	N	N	N
45	20240423	130418	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2755	-25	5	-0.90	1221258350	438387	69.60	2780	2840	2740	3610	1950	2780	2785.80	3.70	-33823	2873	2826	2783	2736	2693	2850	2760	196	830	500	1720	5	1	39215380	1080	-393.57	1.40	12	1.12	-7.00	1972.00	6280	20240219	-56.13	2100	20230427	31.19	6280	-56.13	20240219	2695	2.23	20240416	6280	-56.13	20240219	2100	31.19	20230427	4.64	N	033230	500	196 억	1452790	N	N	N	N
46	20240423	120419	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2760	-20	5	-0.72	1158018910	415467	65.97	2780	2840	2740	3610	1950	2780	2787.27	3.70	-28825	2873	2826	2783	2736	2693	2850	2760	196	830	500	1720	5	1	39215380	1082	-394.29	1.40	12	1.06	-7.00	1972.00	6280	20240219	-56.05	2100	20230427	31.43	6280	-56.05	20240219	2695	2.41	20240416	6280	-56.05	20240219	2100	31.43	20230427	4.64	N	033230	500	196 억	1452790	N	N	N	N
47	20240423	110418	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2745	-35	5	-1.26	932151865	334120	53.05	2780	2840	2740	3610	1950	2780	2789.87	3.70	-5444	2873	2826	2783	2736	2693	2850	2760	196	830	500	1720	5	1	39215380	1076	-392.14	1.39	12	0.85	-7.00	1972.00	6280	20240219	-56.29	2100	20230427	30.71	6280	-56.29	20240219	2695	1.86	20240416	6280	-56.29	20240219	2100	30.71	20230427	4.64	N	033230	500	196 억	1452790	N	N	N	N
48	20240423	100419	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2790	10	2	0.36	650828820	232340	36.89	2780	2840	2765	3610	1950	2780	2801.19	3.70	54348	2873	2826	2783	2736	2693	2850	2760	196	830	500	1720	5	1	39215380	1094	-398.57	1.41	12	0.59	-7.00	1972.00	6280	20240219	-55.57	2100	20230427	32.86	6280	-55.57	20240219	2695	3.53	20240416	6280	-55.57	20240219	2100	32.86	20230427	4.64	N	033230	500	196 억	1452790	N	N	N	N
49	20240423	090420	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2825	45	2	1.62	318328130	113756	18.06	2780	2825	2780	3610	1950	2780	2798.34	3.70	99922	2873	2826	2783	2736	2693	2850	2760	196	830	500	1720	5	1	39215380	1108	-403.57	1.43	12	0.29	-7.00	1972.00	6280	20240219	-55.02	2100	20230427	34.52	6280	-55.02	20240219	2695	4.82	20240416	6280	-55.02	20240219	2100	34.52	20230427	4.64	N	033230	500	196 억	1452790	N	N	N	N
50	20240422	160419	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2780	60	2	2.21	1734629730	622077	98.13	2765	2830	2740	3535	1905	2720	2788.61	3.52	73331	2910	2815	2755	2660	2600	2785	2630	196	815	500	1680	5	1	39215380	1090	-397.14	1.41	12	1.59	-7.00	1972.00	6280	20240219	-55.73	2100	20230427	32.38	6280	-55.73	20240219	2695	3.15	20240416	6280	-55.73	20240219	2100	32.38	20230427	4.72	N	033230	500	196 억	1378839	N	N	N	N
51	20240422	150417	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2785	65	2	2.39	1561587620	559887	88.32	2765	2830	2740	3535	1905	2720	2789.12	3.52	60779	2910	2815	2755	2660	2600	2785	2630	196	815	500	1680	5	1	39215380	1092	-397.86	1.41	12	1.43	-7.00	1972.00	6280	20240219	-55.65	2100	20230427	32.62	6280	-55.65	20240219	2695	3.34	20240416	6280	-55.65	20240219	2100	32.62	20230427	4.72	N	033230	500	196 억	1378839	N	N	N	N
52	20240422	140418	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2765	45	2	1.65	1392525185	499134	78.74	2765	2830	2740	3535	1905	2720	2789.89	3.52	43728	2910	2815	2755	2660	2600	2785	2630	196	815	500	1680	5	1	39215380	1084	-395.00	1.40	12	1.27	-7.00	1972.00	6280	20240219	-55.97	2100	20230427	31.67	6280	-55.97	20240219	2695	2.60	20240416	6280	-55.97	20240219	2100	31.67	20230427	4.72	N	033230	500	196 억	1378839	N	N	N	N
53	20240422	130416	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2780	60	2	2.21	1287652885	461260	72.76	2765	2830	2740	3535	1905	2720	2791.61	3.52	40031	2910	2815	2755	2660	2600	2785	2630	196	815	500	1680	5	1	39215380	1090	-397.14	1.41	12	1.18	-7.00	1972.00	6280	20240219	-55.73	2100	20230427	32.38	6280	-55.73	20240219	2695	3.15	20240416	6280	-55.73	20240219	2100	32.38	20230427	4.72	N	033230	500	196 억	1378839	N	N	N	N
54	20240422	120417	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2775	55	2	2.02	1236139515	442683	69.83	2765	2830	2740	3535	1905	2720	2792.39	3.52	40970	2910	2815	2755	2660	2600	2785	2630	196	815	500	1680	5	1	39215380	1088	-396.43	1.41	12	1.13	-7.00	1972.00	6280	20240219	-55.81	2100	20230427	32.14	6280	-55.81	20240219	2695	2.97	20240416	6280	-55.81	20240219	2100	32.14	20230427	4.72	N	033230	500	196 억	1378839	N	N	N	N
55	20240422	110417	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2765	45	2	1.65	1060153745	378861	59.76	2765	2830	2755	3535	1905	2720	2798.28	3.52	65986	2910	2815	2755	2660	2600	2785	2630	196	815	500	1680	5	1	39215380	1084	-395.00	1.40	12	0.97	-7.00	1972.00	6280	20240219	-55.97	2100	20230427	31.67	6280	-55.97	20240219	2695	2.60	20240416	6280	-55.97	20240219	2100	31.67	20230427	4.72	N	033230	500	196 억	1378839	N	N	N	N
56	20240422	100418	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2810	90	2	3.31	777435765	277580	43.79	2765	2830	2755	3535	1905	2720	2800.78	3.52	77486	2910	2815	2755	2660	2600	2785	2630	196	815	500	1680	5	1	39215380	1102	-401.43	1.42	12	0.71	-7.00	1972.00	6280	20240219	-55.25	2100	20230427	33.81	6280	-55.25	20240219	2695	4.27	20240416	6280	-55.25	20240219	2100	33.81	20230427	4.72	N	033230	500	196 억	1378839	N	N	N	N
57	20240422	090417	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2795	75	2	2.76	134583530	48395	7.63	2765	2820	2755	3535	1905	2720	2781.01	3.52	12621	2910	2815	2755	2660	2600	2785	2630	196	815	500	1680	5	1	39215380	1096	-399.29	1.42	12	0.12	-7.00	1972.00	6280	20240219	-55.49	2100	20230427	33.10	6280	-55.49	20240219	2695	3.71	20240416	6280	-55.49	20240219	2100	33.10	20230427	4.72	N	033230	500	196 억	1378839	N	N	N	N
58	20240419	160400	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2720	-110	5	-3.89	1722457930	626907	108.19	2850	2850	2695	3675	1985	2830	2747.56	3.83	-121877	2900	2865	2800	2765	2700	2882	2782	196	845	500	1750	5	1	39215380	1067	-388.57	1.38	12	1.60	-7.00	1972.00	6280	20240219	-56.69	2100	20230427	29.52	6280	-56.69	20240219	2695	0.93	20240419	6280	-56.69	20240219	2100	29.52	20230427	4.71	N	033230	500	196 억	1500716	N	N	N	N
59	20240419	150403	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2745	-85	5	-3.00	1599177915	581720	100.39	2850	2850	2695	3675	1985	2830	2749.04	3.83	-135057	2900	2865	2800	2765	2700	2882	2782	196	845	500	1750	5	1	39215380	1076	-392.14	1.39	12	1.48	-7.00	1972.00	6280	20240219	-56.29	2100	20230427	30.71	6280	-56.29	20240219	2695	1.86	20240419	6280	-56.29	20240219	2100	30.71	20230427	4.71	N	033230	500	196 억	1500716	N	N	N	N
60	20240419	140359	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2750	-80	5	-2.83	1470698735	534968	92.32	2850	2850	2695	3675	1985	2830	2749.12	3.83	-127694	2900	2865	2800	2765	2700	2882	2782	196	845	500	1750	5	1	39215380	1078	-392.86	1.39	12	1.36	-7.00	1972.00	6280	20240219	-56.21	2100	20230427	30.95	6280	-56.21	20240219	2695	2.04	20240419	6280	-56.21	20240219	2100	30.95	20230427	4.71	N	033230	500	196 억	1500716	N	N	N	N
61	20240419	130402	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2750	-80	5	-2.83	1299185300	472649	81.57	2850	2850	2695	3675	1985	2830	2748.71	3.83	-154450	2900	2865	2800	2765	2700	2882	2782	196	845	500	1750	5	1	39215380	1078	-392.86	1.39	12	1.21	-7.00	1972.00	6280	20240219	-56.21	2100	20230427	30.95	6280	-56.21	20240219	2695	2.04	20240419	6280	-56.21	20240219	2100	30.95	20230427	4.71	N	033230	500	196 억	1500716	N	N	N	N
62	20240419	120400	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2705	-125	5	-4.42	1143767220	415702	71.74	2850	2850	2695	3675	1985	2830	2751.39	3.83	-162133	2900	2865	2800	2765	2700	2882	2782	196	845	500	1750	5	1	39215380	1061	-386.43	1.37	12	1.06	-7.00	1972.00	6280	20240219	-56.93	2100	20230427	28.81	6280	-56.93	20240219	2695	0.37	20240419	6280	-56.93	20240219	2100	28.81	20230427	4.71	N	033230	500	196 억	1500716	N	N	N	N
63	20240419	110403	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2720	-110	5	-3.89	838491795	302946	52.28	2850	2850	2720	3675	1985	2830	2767.77	3.83	-142108	2900	2865	2800	2765	2700	2882	2782	196	845	500	1750	5	1	39215380	1067	-388.57	1.38	12	0.77	-7.00	1972.00	6280	20240219	-56.69	2100	20230427	29.52	6280	-56.69	20240219	2695	0.93	20240416	6280	-56.69	20240219	2100	29.52	20230427	4.71	N	033230	500	196 억	1500716	N	N	N	N
64	20240419	100402	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2780	-50	5	-1.77	433890730	155359	26.81	2850	2850	2760	3675	1985	2830	2792.80	3.83	-82611	2900	2865	2800	2765	2700	2882	2782	196	845	500	1750	5	1	39215380	1090	-397.14	1.41	12	0.40	-7.00	1972.00	6280	20240219	-55.73	2100	20230427	32.38	6280	-55.73	20240219	2695	3.15	20240416	6280	-55.73	20240219	2100	32.38	20230427	4.71	N	033230	500	196 억	1500716	N	N	N	N
65	20240419	090359	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2800	-30	5	-1.06	131565465	46626	8.05	2850	2850	2790	3675	1985	2830	2821.70	3.83	-33329	2900	2865	2800	2765	2700	2882	2782	196	845	500	1750	5	1	39215380	1098	-400.00	1.42	12	0.12	-7.00	1972.00	6280	20240219	-55.41	2100	20230427	33.33	6280	-55.41	20240219	2695	3.90	20240416	6280	-55.41	20240219	2100	33.33	20230427	4.71	N	033230	500	196 억	1500716	N	N	N	N
66	20240418	160358	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2830	85	2	3.10	1596194935	568958	115.91	2755	2835	2735	3565	1925	2745	2805.44	3.59	91358	2828	2786	2753	2711	2678	2807	2732	196	820	500	1700	5	1	39215380	1110	-404.29	1.44	12	1.45	-7.00	1972.00	6280	20240219	-54.94	2100	20230427	34.76	6280	-54.94	20240219	2695	5.01	20240416	6280	-54.94	20240219	2100	34.76	20230427	4.86	N	033230	500	196 억	1409248	N	N	N	N
67	20240418	150400	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2815	70	2	2.55	1489621565	531210	108.22	2755	2835	2735	3565	1925	2745	2804.21	3.59	94354	2828	2786	2753	2711	2678	2807	2732	196	820	500	1700	5	1	39215380	1104	-402.14	1.43	12	1.35	-7.00	1972.00	6280	20240219	-55.18	2100	20230427	34.05	6280	-55.18	20240219	2695	4.45	20240416	6280	-55.18	20240219	2100	34.05	20230427	4.86	N	033230	500	196 억	1409248	N	N	N	N
68	20240418	140401	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2810	65	2	2.37	1361900795	485872	98.98	2755	2835	2735	3565	1925	2745	2803.01	3.59	101509	2828	2786	2753	2711	2678	2807	2732	196	820	500	1700	5	1	39215380	1102	-401.43	1.42	12	1.24	-7.00	1972.00	6280	20240219	-55.25	2100	20230427	33.81	6280	-55.25	20240219	2695	4.27	20240416	6280	-55.25	20240219	2100	33.81	20230427	4.86	N	033230	500	196 억	1409248	N	N	N	N
69	20240418	130400	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2815	70	2	2.55	1242519110	443315	90.31	2755	2835	2735	3565	1925	2745	2802.79	3.59	104217	2828	2786	2753	2711	2678	2807	2732	196	820	500	1700	5	1	39215380	1104	-402.14	1.43	12	1.13	-7.00	1972.00	6280	20240219	-55.18	2100	20230427	34.05	6280	-55.18	20240219	2695	4.45	20240416	6280	-55.18	20240219	2100	34.05	20230427	4.86	N	033230	500	196 억	1409248	N	N	N	N
70	20240418	120359	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2810	65	2	2.37	1127716305	402468	81.99	2755	2835	2735	3565	1925	2745	2802.01	3.59	109527	2828	2786	2753	2711	2678	2807	2732	196	820	500	1700	5	1	39215380	1102	-401.43	1.42	12	1.03	-7.00	1972.00	6280	20240219	-55.25	2100	20230427	33.81	6280	-55.25	20240219	2695	4.27	20240416	6280	-55.25	20240219	2100	33.81	20230427	4.86	N	033230	500	196 억	1409248	N	N	N	N
71	20240418	110359	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2820	75	2	2.73	917182040	327700	66.76	2755	2830	2735	3565	1925	2745	2798.85	3.59	95163	2828	2786	2753	2711	2678	2807	2732	196	820	500	1700	5	1	39215380	1106	-402.86	1.43	12	0.84	-7.00	1972.00	6280	20240219	-55.10	2100	20230427	34.29	6280	-55.10	20240219	2695	4.64	20240416	6280	-55.10	20240219	2100	34.29	20230427	4.86	N	033230	500	196 억	1409248	N	N	N	N
72	20240418	100401	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2810	65	2	2.37	688380245	246556	50.23	2755	2825	2735	3565	1925	2745	2791.99	3.59	68762	2828	2786	2753	2711	2678	2807	2732	196	820	500	1700	5	1	39215380	1102	-401.43	1.42	12	0.63	-7.00	1972.00	6280	20240219	-55.25	2100	20230427	33.81	6280	-55.25	20240219	2695	4.27	20240416	6280	-55.25	20240219	2100	33.81	20230427	4.86	N	033230	500	196 억	1409248	N	N	N	N
73	20240418	090359	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2740	-5	5	-0.18	91525295	33251	6.77	2755	2770	2735	3565	1925	2745	2752.56	3.59	-5405	2828	2786	2753	2711	2678	2807	2732	196	820	500	1700	5	1	39215380	1075	-391.43	1.39	12	0.08	-7.00	1972.00	6280	20240219	-56.37	2100	20230427	30.48	6280	-56.37	20240219	2695	1.67	20240416	6280	-56.37	20240219	2100	30.48	20230427	4.86	N	033230	500	196 억	1409248	N	N	N	N
74	20240417	160354	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2745	25	2	0.92	1313255480	476857	58.88	2730	2795	2720	3535	1905	2720	2753.99	3.59	291	2810	2765	2730	2685	2650	2747	2667	196	815	500	1680	5	1	39215380	1076	-392.14	1.39	12	1.22	-7.00	1972.00	6280	20240219	-56.29	2100	20230427	30.71	6280	-56.29	20240219	2695	1.86	20240416	6280	-56.29	20240219	2100	30.71	20230427	4.95	N	033230	500	196 억	1408957	N	N	N	N
75	20240417	150402	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2740	20	2	0.74	1221377310	443390	54.75	2730	2795	2720	3535	1905	2720	2754.63	3.59	4761	2810	2765	2730	2685	2650	2747	2667	196	815	500	1680	5	1	39215380	1075	-391.43	1.39	12	1.13	-7.00	1972.00	6280	20240219	-56.37	2100	20230427	30.48	6280	-56.37	20240219	2695	1.67	20240416	6280	-56.37	20240219	2100	30.48	20230427	4.95	N	033230	500	196 억	1408957	N	N	N	N
76	20240417	140359	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2770	50	2	1.84	1073406770	389572	48.10	2730	2795	2720	3535	1905	2720	2755.35	3.59	5146	2810	2765	2730	2685	2650	2747	2667	196	815	500	1680	5	1	39215380	1086	-395.71	1.40	12	0.99	-7.00	1972.00	6280	20240219	-55.89	2100	20230427	31.90	6280	-55.89	20240219	2695	2.78	20240416	6280	-55.89	20240219	2100	31.90	20230427	4.95	N	033230	500	196 억	1408957	N	N	N	N
77	20240417	130401	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2755	35	2	1.29	961419355	348911	43.08	2730	2795	2720	3535	1905	2720	2755.49	3.59	5805	2810	2765	2730	2685	2650	2747	2667	196	815	500	1680	5	1	39215380	1080	-393.57	1.40	12	0.89	-7.00	1972.00	6280	20240219	-56.13	2100	20230427	31.19	6280	-56.13	20240219	2695	2.23	20240416	6280	-56.13	20240219	2100	31.19	20230427	4.95	N	033230	500	196 억	1408957	N	N	N	N
78	20240417	120400	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2750	30	2	1.10	874549450	317320	39.18	2730	2795	2720	3535	1905	2720	2756.05	3.59	6195	2810	2765	2730	2685	2650	2747	2667	196	815	500	1680	5	1	39215380	1078	-392.86	1.39	12	0.81	-7.00	1972.00	6280	20240219	-56.21	2100	20230427	30.95	6280	-56.21	20240219	2695	2.04	20240416	6280	-56.21	20240219	2100	30.95	20230427	4.95	N	033230	500	196 억	1408957	N	N	N	N
79	20240417	110403	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2745	25	2	0.92	760088335	275568	34.03	2730	2795	2720	3535	1905	2720	2758.26	3.59	2757	2810	2765	2730	2685	2650	2747	2667	196	815	500	1680	5	1	39215380	1076	-392.14	1.39	12	0.70	-7.00	1972.00	6280	20240219	-56.29	2100	20230427	30.71	6280	-56.29	20240219	2695	1.86	20240416	6280	-56.29	20240219	2100	30.71	20230427	4.95	N	033230	500	196 억	1408957	N	N	N	N
80	20240417	100358	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2770	50	2	1.84	534178460	193131	23.85	2730	2795	2730	3535	1905	2720	2765.89	3.59	39753	2810	2765	2730	2685	2650	2747	2667	196	815	500	1680	5	1	39215380	1086	-395.71	1.40	12	0.49	-7.00	1972.00	6280	20240219	-55.89	2100	20230427	31.90	6280	-55.89	20240219	2695	2.78	20240416	6280	-55.89	20240219	2100	31.90	20230427	4.95	N	033230	500	196 억	1408957	N	N	N	N
81	20240417	090358	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2770	50	2	1.84	135692640	49278	6.08	2730	2790	2730	3535	1905	2720	2753.62	3.59	16711	2810	2765	2730	2685	2650	2747	2667	196	815	500	1680	5	1	39215380	1086	-395.71	1.40	12	0.13	-7.00	1972.00	6280	20240219	-55.89	2100	20230427	31.90	6280	-55.89	20240219	2695	2.78	20240416	6280	-55.89	20240219	2100	31.90	20230427	4.95	N	033230	500	196 억	1408957	N	N	N	N
82	20240416	160402	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2720	-75	5	-2.68	2133764010	782330	90.93	2765	2775	2695	3630	1960	2795	2727.47	3.18	160378	2861	2827	2766	2732	2671	2845	2750	196	835	500	1730	5	1	39215380	1067	-388.57	1.38	12	1.99	-7.00	1972.00	6280	20240219	-56.69	2100	20230427	29.52	6280	-56.69	20240219	2695	0.93	20240416	6280	-56.69	20240219	2100	29.52	20230427	4.96	N	033230	500	196 억	1248579	N	N	N	N
83	20240416	150358	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2745	-50	5	-1.79	1838874375	674227	78.37	2765	2775	2695	3630	1960	2795	2727.37	3.18	133548	2861	2827	2766	2732	2671	2845	2750	196	835	500	1730	5	1	39215380	1076	-392.14	1.39	12	1.72	-7.00	1972.00	6280	20240219	-56.29	2100	20230427	30.71	6280	-56.29	20240219	2695	1.86	20240416	6280	-56.29	20240219	2100	30.71	20230427	4.96	N	033230	500	196 억	1248579	N	N	N	N
84	20240416	140357	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2750	-45	5	-1.61	1487668550	545988	63.46	2765	2775	2695	3630	1960	2795	2724.71	3.18	74237	2861	2827	2766	2732	2671	2845	2750	196	835	500	1730	5	1	39215380	1078	-392.86	1.39	12	1.39	-7.00	1972.00	6280	20240219	-56.21	2100	20230427	30.95	6280	-56.21	20240219	2695	2.04	20240416	6280	-56.21	20240219	2100	30.95	20230427	4.96	N	033230	500	196 억	1248579	N	N	N	N
85	20240416	130400	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2735	-60	5	-2.15	1263627070	464086	53.94	2765	2775	2695	3630	1960	2795	2722.81	3.18	35726	2861	2827	2766	2732	2671	2845	2750	196	835	500	1730	5	1	39215380	1073	-390.71	1.39	12	1.18	-7.00	1972.00	6280	20240219	-56.45	2100	20230427	30.24	6280	-56.45	20240219	2695	1.48	20240416	6280	-56.45	20240219	2100	30.24	20230427	4.96	N	033230	500	196 억	1248579	N	N	N	N
86	20240416	120400	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2720	-75	5	-2.68	1096409320	402919	46.83	2765	2775	2695	3630	1960	2795	2721.15	3.18	8534	2861	2827	2766	2732	2671	2845	2750	196	835	500	1730	5	1	39215380	1067	-388.57	1.38	12	1.03	-7.00	1972.00	6280	20240219	-56.69	2100	20230427	29.52	6280	-56.69	20240219	2695	0.93	20240416	6280	-56.69	20240219	2100	29.52	20230427	4.96	N	033230	500	196 억	1248579	N	N	N	N
87	20240416	110359	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2705	-90	5	-3.22	961298315	353023	41.03	2765	2775	2695	3630	1960	2795	2723.03	3.18	-20249	2861	2827	2766	2732	2671	2845	2750	196	835	500	1730	5	1	39215380	1061	-386.43	1.37	12	0.90	-7.00	1972.00	6280	20240219	-56.93	2100	20230427	28.81	6280	-56.93	20240219	2695	0.37	20240416	6280	-56.93	20240219	2100	28.81	20230427	4.96	N	033230	500	196 억	1248579	N	N	N	N
88	20240416	100354	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2725	-70	5	-2.50	471103195	171899	19.98	2765	2775	2715	3630	1960	2795	2740.55	3.18	-23745	2861	2827	2766	2732	2671	2845	2750	196	835	500	1730	5	1	39215380	1069	-389.29	1.38	12	0.44	-7.00	1972.00	6280	20240219	-56.61	2100	20230427	29.76	6280	-56.61	20240219	2705	0.74	20240415	6280	-56.61	20240219	2100	29.76	20230427	4.96	N	033230	500	196 억	1248579	N	N	N	N
89	20240416	090354	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2755	-40	5	-1.43	98023200	35533	4.13	2765	2775	2735	3630	1960	2795	2758.55	3.18	-7411	2861	2827	2766	2732	2671	2845	2750	196	835	500	1730	5	1	39215380	1080	-393.57	1.40	12	0.09	-7.00	1972.00	6280	20240219	-56.13	2100	20230427	31.19	6280	-56.13	20240219	2705	1.85	20240415	6280	-56.13	20240219	2100	31.19	20230427	4.96	N	033230	500	196 억	1248579	N	N	N	N
90	20240415	160353	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2795	-15	5	-0.53	2322806010	845110	94.75	2775	2800	2705	3650	1970	2810	2748.36	2.68	194548	2906	2857	2811	2762	2716	2835	2740	196	840	500	1740	5	1	39215380	1096	-399.29	1.42	12	2.16	-7.00	1972.00	6280	20240219	-55.49	2100	20230427	33.10	6280	-55.49	20240219	2705	3.33	20240415	6280	-55.49	20240219	2100	33.10	20230427	4.83	N	033230	500	196 억	1052554	N	N	N	N
91	20240415	150357	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2770	-40	5	-1.42	2155927455	784996	88.01	2775	2800	2705	3650	1970	2810	2746.34	2.68	182559	2906	2857	2811	2762	2716	2835	2740	196	840	500	1740	5	1	39215380	1086	-395.71	1.40	12	2.00	-7.00	1972.00	6280	20240219	-55.89	2100	20230427	31.90	6280	-55.89	20240219	2705	2.40	20240415	6280	-55.89	20240219	2100	31.90	20230427	4.83	N	033230	500	196 억	1052554	N	N	N	N
92	20240415	140352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2785	-25	5	-0.89	1915231075	698532	78.32	2775	2795	2705	3650	1970	2810	2741.70	2.68	188795	2906	2857	2811	2762	2716	2835	2740	196	840	500	1740	5	1	39215380	1092	-397.86	1.41	12	1.78	-7.00	1972.00	6280	20240219	-55.65	2100	20230427	32.62	6280	-55.65	20240219	2705	2.96	20240415	6280	-55.65	20240219	2100	32.62	20230427	4.83	N	033230	500	196 억	1052554	N	N	N	N
93	20240415	130351	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2755	-55	5	-1.96	1647946765	602127	67.51	2775	2795	2705	3650	1970	2810	2736.76	2.68	176915	2906	2857	2811	2762	2716	2835	2740	196	840	500	1740	5	1	39215380	1080	-393.57	1.40	12	1.54	-7.00	1972.00	6280	20240219	-56.13	2100	20230427	31.19	6280	-56.13	20240219	2705	1.85	20240415	6280	-56.13	20240219	2100	31.19	20230427	4.83	N	033230	500	196 억	1052554	N	N	N	N
94	20240415	120355	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2730	-80	5	-2.85	1346399635	492214	55.19	2775	2795	2705	3650	1970	2810	2735.26	2.68	99739	2906	2857	2811	2762	2716	2835	2740	196	840	500	1740	5	1	39215380	1071	-390.00	1.38	12	1.26	-7.00	1972.00	6280	20240219	-56.53	2100	20230427	30.00	6280	-56.53	20240219	2705	0.92	20240415	6280	-56.53	20240219	2100	30.00	20230427	4.83	N	033230	500	196 억	1052554	N	N	N	N
95	20240415	110354	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2730	-80	5	-2.85	1229758815	449483	50.40	2775	2795	2705	3650	1970	2810	2735.79	2.68	90259	2906	2857	2811	2762	2716	2835	2740	196	840	500	1740	5	1	39215380	1071	-390.00	1.38	12	1.15	-7.00	1972.00	6280	20240219	-56.53	2100	20230427	30.00	6280	-56.53	20240219	2705	0.92	20240415	6280	-56.53	20240219	2100	30.00	20230427	4.83	N	033230	500	196 억	1052554	N	N	N	N
96	20240415	100354	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2755	-55	5	-1.96	840330970	306838	34.40	2775	2795	2710	3650	1970	2810	2738.47	2.68	42595	2906	2857	2811	2762	2716	2835	2740	196	840	500	1740	5	1	39215380	1080	-393.57	1.40	12	0.78	-7.00	1972.00	6280	20240219	-56.13	2100	20230427	31.19	6280	-56.13	20240219	2710	1.66	20240415	6280	-56.13	20240219	2100	31.19	20230427	4.83	N	033230	500	196 억	1052554	N	N	N	N
97	20240415	090355	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2730	-80	5	-2.85	294505745	107031	12.00	2775	2795	2710	3650	1970	2810	2751.09	2.68	-28950	2906	2857	2811	2762	2716	2835	2740	196	840	500	1740	5	1	39215380	1071	-390.00	1.38	12	0.27	-7.00	1972.00	6280	20240219	-56.53	2100	20230427	30.00	6280	-56.53	20240219	2710	0.74	20240415	6280	-56.53	20240219	2100	30.00	20230427	4.83	N	033230	500	196 억	1052554	N	N	N	N
98	20240412	160354	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2810	0	3	0.00	2443050020	872635	59.69	2815	2860	2765	3650	1970	2810	2799.57	2.26	166133	2996	2902	2851	2757	2706	2877	2732	196	840	500	1740	5	1	39215380	1102	-401.43	1.42	12	2.23	-7.00	1972.00	6280	20240219	-55.25	2100	20230427	33.81	6280	-55.25	20240219	2765	1.63	20240412	6280	-55.25	20240219	2100	33.81	20230427	4.86	N	033230	500	196 억	886273	N	N	N	N
99	20240412	150353	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2805	-5	5	-0.18	2198185875	785456	53.72	2815	2860	2765	3650	1970	2810	2798.58	2.26	139994	2996	2902	2851	2757	2706	2877	2732	196	840	500	1740	5	1	39215380	1100	-400.71	1.42	12	2.00	-7.00	1972.00	6280	20240219	-55.33	2100	20230427	33.57	6280	-55.33	20240219	2765	1.45	20240412	6280	-55.33	20240219	2100	33.57	20230427	4.86	N	033230	500	196 억	886273	N	N	N	N
100	20240412	140353	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2790	-20	5	-0.71	1833609000	655274	44.82	2815	2860	2765	3650	1970	2810	2798.20	2.26	103837	2996	2902	2851	2757	2706	2877	2732	196	840	500	1740	5	1	39215380	1094	-398.57	1.41	12	1.67	-7.00	1972.00	6280	20240219	-55.57	2100	20230427	32.86	6280	-55.57	20240219	2765	0.90	20240412	6280	-55.57	20240219	2100	32.86	20230427	4.86	N	033230	500	196 억	886273	N	N	N	N
101	20240412	130351	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2775	-35	5	-1.25	1640540795	585944	40.08	2815	2860	2765	3650	1970	2810	2799.79	2.26	70002	2996	2902	2851	2757	2706	2877	2732	196	840	500	1740	5	1	39215380	1088	-396.43	1.41	12	1.49	-7.00	1972.00	6280	20240219	-55.81	2100	20230427	32.14	6280	-55.81	20240219	2765	0.36	20240412	6280	-55.81	20240219	2100	32.14	20230427	4.86	N	033230	500	196 억	886273	N	N	N	N
102	20240412	120353	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2785	-25	5	-0.89	1387344030	494945	33.85	2815	2860	2765	3650	1970	2810	2803.00	2.26	76357	2996	2902	2851	2757	2706	2877	2732	196	840	500	1740	5	1	39215380	1092	-397.86	1.41	12	1.26	-7.00	1972.00	6280	20240219	-55.65	2100	20230427	32.62	6280	-55.65	20240219	2765	0.72	20240412	6280	-55.65	20240219	2100	32.62	20230427	4.86	N	033230	500	196 억	886273	N	N	N	N
103	20240412	110350	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2815	5	2	0.18	1193636695	425846	29.13	2815	2860	2765	3650	1970	2810	2802.94	2.26	94902	2996	2902	2851	2757	2706	2877	2732	196	840	500	1740	5	1	39215380	1104	-402.14	1.43	12	1.09	-7.00	1972.00	6280	20240219	-55.18	2100	20230427	34.05	6280	-55.18	20240219	2765	1.81	20240412	6280	-55.18	20240219	2100	34.05	20230427	4.86	N	033230	500	196 억	886273	N	N	N	N
104	20240412	100351	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2805	-5	5	-0.18	933695830	333244	22.79	2815	2860	2765	3650	1970	2810	2801.79	2.26	78989	2996	2902	2851	2757	2706	2877	2732	196	840	500	1740	5	1	39215380	1100	-400.71	1.42	12	0.85	-7.00	1972.00	6280	20240219	-55.33	2100	20230427	33.57	6280	-55.33	20240219	2765	1.45	20240412	6280	-55.33	20240219	2100	33.57	20230427	4.86	N	033230	500	196 억	886273	N	N	N	N
105	20240412	090351	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2810	0	3	0.00	232210770	82039	5.61	2815	2860	2810	3650	1970	2810	2831.00	2.26	11070	2996	2902	2851	2757	2706	2877	2732	196	840	500	1740	5	1	39215380	1102	-401.43	1.42	12	0.21	-7.00	1972.00	6280	20240219	-55.25	2100	20230427	33.81	6280	-55.25	20240219	2800	0.36	20240411	6280	-55.25	20240219	2100	33.81	20230427	4.86	N	033230	500	196 억	886273	N	N	N	N
106	20240411	160348	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2810	-50	5	-1.75	4109395670	1435543	71.96	2850	2945	2800	3715	2005	2860	2862.83	2.58	-123527	3100	2980	2910	2790	2720	2945	2755	196	855	500	1770	5	1	39215380	1102	-401.43	1.42	12	3.66	-7.00	1972.00	6280	20240219	-55.25	2100	20230427	33.81	6280	-55.25	20240219	2800	0.36	20240411	6280	-55.25	20240219	2100	33.81	20230427	5.08	N	033230	500	196 억	1009819	N	N	N	N
107	20240411	150354	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2825	-35	5	-1.22	3885559660	1356051	67.98	2850	2945	2800	3715	2005	2860	2865.35	2.58	-134763	3100	2980	2910	2790	2720	2945	2755	196	855	500	1770	5	1	39215380	1108	-403.57	1.43	12	3.46	-7.00	1972.00	6280	20240219	-55.02	2100	20230427	34.52	6280	-55.02	20240219	2800	0.89	20240411	6280	-55.02	20240219	2100	34.52	20230427	5.08	N	033230	500	196 억	1009819	N	N	N	N
108	20240411	140354	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2835	-25	5	-0.87	3615370035	1260542	63.19	2850	2945	2800	3715	2005	2860	2868.11	2.58	-179600	3100	2980	2910	2790	2720	2945	2755	196	855	500	1770	5	1	39215380	1112	-405.00	1.44	12	3.21	-7.00	1972.00	6280	20240219	-54.86	2100	20230427	35.00	6280	-54.86	20240219	2800	1.25	20240411	6280	-54.86	20240219	2100	35.00	20230427	5.08	N	033230	500	196 억	1009819	N	N	N	N
109	20240411	130345	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2840	-20	5	-0.70	3383367670	1178529	59.08	2850	2945	2800	3715	2005	2860	2870.85	2.58	-203598	3100	2980	2910	2790	2720	2945	2755	196	855	500	1770	5	1	39215380	1114	-405.71	1.44	12	3.01	-7.00	1972.00	6280	20240219	-54.78	2100	20230427	35.24	6280	-54.78	20240219	2800	1.43	20240411	6280	-54.78	20240219	2100	35.24	20230427	5.08	N	033230	500	196 억	1009819	N	N	N	N
110	20240411	120351	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2810	-50	5	-1.75	3190186915	1109980	55.64	2850	2945	2800	3715	2005	2860	2874.11	2.58	-209635	3100	2980	2910	2790	2720	2945	2755	196	855	500	1770	5	1	39215380	1102	-401.43	1.42	12	2.83	-7.00	1972.00	6280	20240219	-55.25	2100	20230427	33.81	6280	-55.25	20240219	2800	0.36	20240411	6280	-55.25	20240219	2100	33.81	20230427	5.08	N	033230	500	196 억	1009819	N	N	N	N
111	20240411	110347	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2825	-35	5	-1.22	2831788635	982540	49.25	2850	2945	2820	3715	2005	2860	2882.14	2.58	-204889	3100	2980	2910	2790	2720	2945	2755	196	855	500	1770	5	1	39215380	1108	-403.57	1.43	12	2.51	-7.00	1972.00	6280	20240219	-55.02	2100	20230427	34.52	6280	-55.02	20240219	2820	0.18	20240411	6280	-55.02	20240219	2100	34.52	20230427	5.08	N	033230	500	196 억	1009819	N	N	N	N
112	20240411	100351	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2850	-10	5	-0.35	2288765270	791567	39.68	2850	2945	2835	3715	2005	2860	2891.48	2.58	-135258	3100	2980	2910	2790	2720	2945	2755	196	855	500	1770	5	1	39215380	1118	-407.14	1.45	12	2.02	-7.00	1972.00	6280	20240219	-54.62	2100	20230427	35.71	6280	-54.62	20240219	2835	0.53	20240411	6280	-54.62	20240219	2100	35.71	20230427	5.08	N	033230	500	196 억	1009819	N	N	N	N
113	20240411	090349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2865	5	2	0.17	325912870	114268	5.73	2850	2880	2835	3715	2005	2860	2852.10	2.58	10186	3100	2980	2910	2790	2720	2945	2755	196	855	500	1770	5	1	39215380	1124	-409.29	1.45	12	0.29	-7.00	1972.00	6280	20240219	-54.38	2100	20230427	36.43	6280	-54.38	20240219	2835	1.06	20240411	6280	-54.38	20240219	2100	36.43	20230427	5.08	N	033230	500	196 억	1009819	N	N	N	N
114	20240409	160345	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2860	-110	5	-3.70	5743751915	1965938	35.63	2970	3030	2840	3860	2080	2970	2921.99	2.42	62277	3186	3077	2971	2862	2756	3132	2917	196	890	500	1840	5	1	39215380	1122	-408.57	1.45	12	5.01	-7.00	1972.00	6280	20240219	-54.46	2100	20230427	36.19	6280	-54.46	20240219	2840	0.70	20240409	6280	-54.46	20240219	2100	36.19	20230427	5.11	N	033230	500	196 억	948069	N	N	N	N
115	20240409	150347	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2870	-100	5	-3.37	5436515965	1858575	33.69	2970	3030	2840	3860	2080	2970	2925.09	2.42	41114	3186	3077	2971	2862	2756	3132	2917	196	890	500	1840	5	1	39215380	1125	-410.00	1.46	12	4.74	-7.00	1972.00	6280	20240219	-54.30	2100	20230427	36.67	6280	-54.30	20240219	2840	1.06	20240409	6280	-54.30	20240219	2100	36.67	20230427	5.11	N	033230	500	196 억	948069	N	N	N	N
116	20240409	140350	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2875	-95	5	-3.20	4959140180	1691870	30.67	2970	3030	2840	3860	2080	2970	2931.15	2.42	4376	3186	3077	2971	2862	2756	3132	2917	196	890	500	1840	5	1	39215380	1127	-410.71	1.46	12	4.31	-7.00	1972.00	6280	20240219	-54.22	2100	20230427	36.90	6280	-54.22	20240219	2840	1.23	20240409	6280	-54.22	20240219	2100	36.90	20230427	5.11	N	033230	500	196 억	948069	N	N	N	N
117	20240409	130344	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2855	-115	5	-3.87	4680164620	1594569	28.90	2970	3030	2840	3860	2080	2970	2935.05	2.42	-9000	3186	3077	2971	2862	2756	3132	2917	196	890	500	1840	5	1	39215380	1120	-407.86	1.45	12	4.07	-7.00	1972.00	6280	20240219	-54.54	2100	20230427	35.95	6280	-54.54	20240219	2840	0.53	20240409	6280	-54.54	20240219	2100	35.95	20230427	5.11	N	033230	500	196 억	948069	N	N	N	N
118	20240409	120348	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2875	-95	5	-3.20	3940643425	1335934	24.21	2970	3030	2870	3860	2080	2970	2949.72	2.42	-44810	3186	3077	2971	2862	2756	3132	2917	196	890	500	1840	5	1	39215380	1127	-410.71	1.46	12	3.41	-7.00	1972.00	6280	20240219	-54.22	2100	20230427	36.90	6280	-54.22	20240219	2850	0.88	20240118	6280	-54.22	20240219	2100	36.90	20230427	5.11	N	033230	500	196 억	948069	N	N	N	N
119	20240409	110346	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2900	-70	5	-2.36	3418719885	1154991	20.93	2970	3030	2885	3860	2080	2970	2959.95	2.42	-53421	3186	3077	2971	2862	2756	3132	2917	196	890	500	1840	5	1	39215380	1137	-414.29	1.47	12	2.95	-7.00	1972.00	6280	20240219	-53.82	2100	20230427	38.10	6280	-53.82	20240219	2850	1.75	20240118	6280	-53.82	20240219	2100	38.10	20230427	5.11	N	033230	500	196 억	948069	N	N	N	N
120	20240409	100344	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2940	-30	5	-1.01	2524584050	847925	15.37	2970	3030	2930	3860	2080	2970	2977.37	2.42	-23809	3186	3077	2971	2862	2756	3132	2917	196	890	500	1840	5	1	39215380	1153	-420.00	1.49	12	2.16	-7.00	1972.00	6280	20240219	-53.18	2100	20230427	40.00	6280	-53.18	20240219	2850	3.16	20240118	6280	-53.18	20240219	2100	40.00	20230427	5.11	N	033230	500	196 억	948069	N	N	N	N
121	20240409	090350	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2995	25	2	0.84	491121650	164795	2.99	2970	3010	2955	3860	2080	2970	2980.23	2.42	61610	3186	3077	2971	2862	2756	3132	2917	196	890	500	1840	5	1	39215380	1175	-427.86	1.52	12	0.42	-7.00	1972.00	6280	20240219	-52.31	2100	20230427	42.62	6280	-52.31	20240219	2850	5.09	20240118	6280	-52.31	20240219	2100	42.62	20230427	5.11	N	033230	500	196 억	948069	N	N	N	N
122	20240408	160340	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2970	-590	5	-16.57	16032324280	5415248	360.61	2905	3080	2865	4625	2495	3560	2960.43	1.58	308133	3813	3686	3623	3496	3433	3655	3465	196	1065	500	2200	5	1	39215380	1165	-424.29	1.51	12	13.81	-7.00	1972.00	6280	20240219	-52.71	2100	20230427	41.43	6280	-52.71	20240219	2850	4.21	20240118	6280	-52.71	20240219	2100	41.43	20230427	4.86	N	033230	500	196 억	619951	N	N	N	N
123	20240408	150345	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2995	-565	5	-15.87	15170274990	5126093	341.36	2905	3080	2865	4625	2495	3560	2959.26	1.58	370792	3813	3686	3623	3496	3433	3655	3465	196	1065	500	2200	5	1	39215380	1175	-427.86	1.52	12	13.07	-7.00	1972.00	6280	20240219	-52.31	2100	20230427	42.62	6280	-52.31	20240219	2850	5.09	20240118	6280	-52.31	20240219	2100	42.62	20230427	4.86	N	033230	500	196 억	619951	N	N	N	N
124	20240408	140347	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3000	-560	5	-15.73	13811192125	4672798	311.17	2905	3080	2865	4625	2495	3560	2955.48	1.58	183523	3813	3686	3623	3496	3433	3655	3465	196	1065	500	2200	5	1	39215380	1176	-428.57	1.52	12	11.92	-7.00	1972.00	6280	20240219	-52.23	2100	20230427	42.86	6280	-52.23	20240219	2850	5.26	20240118	6280	-52.23	20240219	2100	42.86	20230427	4.86	N	033230	500	196 억	619951	N	N	N	N
125	20240408	130345	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2990	-570	5	-16.01	12828851975	4343958	289.27	2905	3080	2865	4625	2495	3560	2953.07	1.58	73217	3813	3686	3623	3496	3433	3655	3465	196	1065	500	2200	5	1	39215380	1173	-427.14	1.52	12	11.08	-7.00	1972.00	6280	20240219	-52.39	2100	20230427	42.38	6280	-52.39	20240219	2850	4.91	20240118	6280	-52.39	20240219	2100	42.38	20230427	4.86	N	033230	500	196 억	619951	N	N	N	N
126	20240408	120347	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2990	-570	5	-16.01	10631704175	3613567	240.63	2905	3005	2865	4625	2495	3560	2941.92	1.58	67782	3813	3686	3623	3496	3433	3655	3465	196	1065	500	2200	5	1	39215380	1173	-427.14	1.52	12	9.21	-7.00	1972.00	6280	20240219	-52.39	2100	20230427	42.38	6280	-52.39	20240219	2850	4.91	20240118	6280	-52.39	20240219	2100	42.38	20230427	4.86	N	033230	500	196 억	619951	N	N	N	N
127	20240408	110347	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2980	-580	5	-16.29	9283219615	3161346	210.52	2905	3005	2865	4625	2495	3560	2936.20	1.58	76832	3813	3686	3623	3496	3433	3655	3465	196	1065	500	2200	5	1	39215380	1169	-425.71	1.51	12	8.06	-7.00	1972.00	6280	20240219	-52.55	2100	20230427	41.90	6280	-52.55	20240219	2850	4.56	20240118	6280	-52.55	20240219	2100	41.90	20230427	4.86	N	033230	500	196 억	619951	N	N	N	N
128	20240408	100343	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2905	-655	5	-18.40	7904040200	2693349	179.36	2905	3005	2865	4625	2495	3560	2934.32	1.58	81730	3813	3686	3623	3496	3433	3655	3465	196	1065	500	2200	5	1	39215380	1139	-415.00	1.47	12	6.87	-7.00	1972.00	6280	20240219	-53.74	2100	20230427	38.33	6280	-53.74	20240219	2850	1.93	20240118	6280	-53.74	20240219	2100	38.33	20230427	4.86	N	033230	500	196 억	619951	N	N	N	N
129	20240408	090347	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2895	-665	5	-18.68	2051827010	705420	46.98	2905	2985	2865	4625	2495	3560	2907.36	1.58	115747	3813	3686	3623	3496	3433	3655	3465	196	1065	500	2200	5	1	39215380	1135	-413.57	1.47	12	1.80	-7.00	1972.00	6280	20240219	-53.90	2100	20230427	37.86	6280	-53.90	20240219	2850	1.58	20240118	6280	-53.90	20240219	2100	37.86	20230427	4.86	N	033230	500	196 억	619951	N	N	N	N
130	20240405	160347	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3560	-190	5	-5.07	4852262925	1343187	51.38	3750	3750	3560	4875	2625	3750	3612.85	1.70	-47912	3946	3847	3791	3692	3636	3820	3665	196	1125	500	2320	5	1	39215380	1396	-508.57	1.81	12	3.43	-7.00	1972.00	6280	20240219	-43.31	2100	20230427	69.52	6280	-43.31	20240219	2850	24.91	20240118	6280	-43.31	20240219	2100	69.52	20230427	5.55	N	033230	500	196 억	668163	N	N	N	N
131	20240405	150344	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3580	-170	5	-4.53	4361775110	1205772	46.12	3750	3750	3560	4875	2625	3750	3617.30	1.70	-70231	3946	3847	3791	3692	3636	3820	3665	196	1125	500	2320	5	1	39215380	1404	-511.43	1.82	12	3.07	-7.00	1972.00	6280	20240219	-42.99	2100	20230427	70.48	6280	-42.99	20240219	2850	25.61	20240118	6280	-42.99	20240219	2100	70.48	20230427	5.55	N	033230	500	196 억	668163	N	N	N	N
132	20240405	140343	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3565	-185	5	-4.93	3988999530	1101533	42.14	3750	3750	3560	4875	2625	3750	3621.19	1.70	-67445	3946	3847	3791	3692	3636	3820	3665	196	1125	500	2320	5	1	39215380	1398	-509.29	1.81	12	2.81	-7.00	1972.00	6280	20240219	-43.23	2100	20230427	69.76	6280	-43.23	20240219	2850	25.09	20240118	6280	-43.23	20240219	2100	69.76	20230427	5.55	N	033230	500	196 억	668163	N	N	N	N
133	20240405	130343	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3575	-175	5	-4.67	3453222550	951591	36.40	3750	3750	3560	4875	2625	3750	3628.76	1.70	-39745	3946	3847	3791	3692	3636	3820	3665	196	1125	500	2320	5	1	39215380	1402	-510.71	1.81	12	2.43	-7.00	1972.00	6280	20240219	-43.07	2100	20230427	70.24	6280	-43.07	20240219	2850	25.44	20240118	6280	-43.07	20240219	2100	70.24	20230427	5.55	N	033230	500	196 억	668163	N	N	N	N
134	20240405	120343	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3595	-155	5	-4.13	2963674750	814493	31.16	3750	3750	3560	4875	2625	3750	3638.53	1.70	-27427	3946	3847	3791	3692	3636	3820	3665	196	1125	500	2320	5	1	39215380	1410	-513.57	1.82	12	2.08	-7.00	1972.00	6280	20240219	-42.75	2100	20230427	71.19	6280	-42.75	20240219	2850	26.14	20240118	6280	-42.75	20240219	2100	71.19	20230427	5.55	N	033230	500	196 억	668163	N	N	N	N
135	20240405	110346	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3575	-175	5	-4.67	2626283335	720280	27.55	3750	3750	3560	4875	2625	3750	3646.05	1.70	-15664	3946	3847	3791	3692	3636	3820	3665	196	1125	500	2320	5	1	39215380	1402	-510.71	1.81	12	1.84	-7.00	1972.00	6280	20240219	-43.07	2100	20230427	70.24	6280	-43.07	20240219	2850	25.44	20240118	6280	-43.07	20240219	2100	70.24	20230427	5.55	N	033230	500	196 억	668163	N	N	N	N
136	20240405	100320	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3675	-75	5	-2.00	1282651410	348426	13.33	3750	3750	3650	4875	2625	3750	3681.07	1.70	-4067	3946	3847	3791	3692	3636	3820	3665	196	1125	500	2320	5	1	39215380	1441	-525.00	1.86	12	0.89	-7.00	1972.00	6280	20240219	-41.48	2100	20230427	75.00	6280	-41.48	20240219	2850	28.95	20240118	6280	-41.48	20240219	2100	75.00	20230427	5.55	N	033230	500	196 억	668163	N	N	N	N
137	20240405	090342	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3690	-60	5	-1.60	251316140	67643	2.59	3750	3750	3685	4875	2625	3750	3714.79	1.70	-15702	3946	3847	3791	3692	3636	3820	3665	196	1125	500	2320	5	1	39215380	1447	-527.14	1.87	12	0.17	-7.00	1972.00	6280	20240219	-41.24	2100	20230427	75.71	6280	-41.24	20240219	2850	29.47	20240118	6280	-41.24	20240219	2100	75.71	20230427	5.55	N	033230	500	196 억	668163	N	N	N	N
138	20240404	160340	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3750	-190	5	-4.82	9741079945	2563294	9.40	3815	3890	3735	5120	2760	3940	3800.35	1.24	179917	4743	4341	3943	3541	3143	4542	3742	196	1180	500	2440	5	1	39215380	1471	-535.71	1.90	12	6.54	-7.00	1972.00	6280	20240219	-40.29	2100	20230427	78.57	6280	-40.29	20240219	2850	31.58	20240118	6280	-40.29	20240219	2100	78.57	20230427	5.39	N	033230	500	196 억	487945	N	N	N	N
139	20240404	150340	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3755	-185	5	-4.70	9117886985	2397139	8.79	3815	3890	3735	5120	2760	3940	3803.61	1.24	175769	4743	4341	3943	3541	3143	4542	3742	196	1180	500	2440	5	1	39215380	1473	-536.43	1.90	12	6.11	-7.00	1972.00	6280	20240219	-40.21	2100	20230427	78.81	6280	-40.21	20240219	2850	31.75	20240118	6280	-40.21	20240219	2100	78.81	20230427	5.39	N	033230	500	196 억	487945	N	N	N	N
140	20240404	140341	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3770	-170	5	-4.31	8459628115	2221593	8.15	3815	3890	3740	5120	2760	3940	3807.86	1.24	151202	4743	4341	3943	3541	3143	4542	3742	196	1180	500	2440	5	1	39215380	1478	-538.57	1.91	12	5.67	-7.00	1972.00	6280	20240219	-39.97	2100	20230427	79.52	6280	-39.97	20240219	2850	32.28	20240118	6280	-39.97	20240219	2100	79.52	20230427	5.39	N	033230	500	196 억	487945	N	N	N	N
141	20240404	130338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3770	-170	5	-4.31	7750693680	2032975	7.45	3815	3890	3740	5120	2760	3940	3812.44	1.24	103673	4743	4341	3943	3541	3143	4542	3742	196	1180	500	2440	5	1	39215380	1478	-538.57	1.91	12	5.18	-7.00	1972.00	6280	20240219	-39.97	2100	20230427	79.52	6280	-39.97	20240219	2850	32.28	20240118	6280	-39.97	20240219	2100	79.52	20230427	5.39	N	033230	500	196 억	487945	N	N	N	N
142	20240404	120339	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3800	-140	5	-3.55	6507479765	1702805	6.24	3815	3890	3780	5120	2760	3940	3821.57	1.24	115433	4743	4341	3943	3541	3143	4542	3742	196	1180	500	2440	5	1	39215380	1490	-542.86	1.93	12	4.34	-7.00	1972.00	6280	20240219	-39.49	2100	20230427	80.95	6280	-39.49	20240219	2850	33.33	20240118	6280	-39.49	20240219	2100	80.95	20230427	5.39	N	033230	500	196 억	487945	N	N	N	N
143	20240404	110339	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3790	-150	5	-3.81	5951386250	1556166	5.71	3815	3890	3780	5120	2760	3940	3824.33	1.24	121628	4743	4341	3943	3541	3143	4542	3742	196	1180	500	2440	5	1	39215380	1486	-541.43	1.92	12	3.97	-7.00	1972.00	6280	20240219	-39.65	2100	20230427	80.48	6280	-39.65	20240219	2850	32.98	20240118	6280	-39.65	20240219	2100	80.48	20230427	5.39	N	033230	500	196 억	487945	N	N	N	N
144	20240404	100339	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3865	-75	5	-1.90	4465732645	1166454	4.28	3815	3890	3785	5120	2760	3940	3828.39	1.24	146576	4743	4341	3943	3541	3143	4542	3742	196	1180	500	2440	5	1	39215380	1516	-552.14	1.96	12	2.97	-7.00	1972.00	6280	20240219	-38.46	2100	20230427	84.05	6280	-38.46	20240219	2850	35.61	20240118	6280	-38.46	20240219	2100	84.05	20230427	5.39	N	033230	500	196 억	487945	N	N	N	N
145	20240404	090339	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3815	-125	5	-3.17	1093441830	285353	1.05	3815	3890	3805	5120	2760	3940	3831.58	1.24	2008	4743	4341	3943	3541	3143	4542	3742	196	1180	500	2440	5	1	39215380	1496	-545.00	1.93	12	0.73	-7.00	1972.00	6280	20240219	-39.25	2100	20230427	81.67	6280	-39.25	20240219	2850	33.86	20240118	6280	-39.25	20240219	2100	81.67	20230427	5.39	N	033230	500	196 억	487945	N	N	N	N
146	20240403	160339	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3940	225	2	6.06	111567889765	27153315	2560.32	3715	4345	3545	4825	2605	3715	4109.00	1.98	-270947	3921	3817	3761	3657	3601	3790	3630	196	1110	500	2300	5	1	39215380	1545	-562.86	2.00	12	69.24	-7.00	1972.00	6280	20240219	-37.26	2100	20230427	87.62	6280	-37.26	20240219	2850	38.25	20240118	6280	-37.26	20240219	2100	87.62	20230427	5.42	N	033230	500	196 억	774637	N	N	N	N
147	20240403	150338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3940	225	2	6.06	109793380360	26701232	2517.69	3715	4345	3545	4825	2605	3715	4111.92	1.98	-344348	3921	3817	3761	3657	3601	3790	3630	196	1110	500	2300	5	1	39215380	1545	-562.86	2.00	12	68.09	-7.00	1972.00	6280	20240219	-37.26	2100	20230427	87.62	6280	-37.26	20240219	2850	38.25	20240118	6280	-37.26	20240219	2100	87.62	20230427	5.42	N	033230	500	196 억	774637	N	N	N	N
148	20240403	140337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	4025	310	2	8.34	104081643315	25262823	2382.06	3715	4345	3545	4825	2605	3715	4119.95	1.98	-423386	3921	3817	3761	3657	3601	3790	3630	196	1110	500	2300	5	1	39215380	1578	-575.00	2.04	12	64.42	-7.00	1972.00	6280	20240219	-35.91	2100	20230427	91.67	6280	-35.91	20240219	2850	41.23	20240118	6280	-35.91	20240219	2100	91.67	20230427	5.42	N	033230	500	196 억	774637	N	N	N	N
149	20240403	130336	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	4215	500	2	13.46	84208427350	20488244	1931.86	3715	4345	3545	4825	2605	3715	4110.09	1.98	-390548	3921	3817	3761	3657	3601	3790	3630	196	1110	500	2300	5	1	39215380	1653	-602.14	2.14	12	52.25	-7.00	1972.00	6280	20240219	-32.88	2100	20230427	100.71	6280	-32.88	20240219	2850	47.89	20240118	6280	-32.88	20240219	2100	100.71	20230427	5.42	N	033230	500	196 억	774637	N	N	N	N
150	20240403	120338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	4250	535	2	14.40	58022178605	14233671	1342.11	3715	4325	3545	4825	2605	3715	4076.40	1.98	-402346	3921	3817	3761	3657	3601	3790	3630	196	1110	500	2300	5	1	39215380	1667	-607.14	2.16	12	36.30	-7.00	1972.00	6280	20240219	-32.32	2100	20230427	102.38	6280	-32.32	20240219	2850	49.12	20240118	6280	-32.32	20240219	2100	102.38	20230427	5.42	N	033230	500	196 억	774637	N	N	N	N
151	20240403	110338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3935	220	2	5.92	6816226040	1797286	169.47	3715	3980	3545	4825	2605	3715	3792.51	1.98	-180521	3921	3817	3761	3657	3601	3790	3630	196	1110	500	2300	5	1	39215380	1543	-562.14	2.00	12	4.58	-7.00	1972.00	6280	20240219	-37.34	2100	20230427	87.38	6280	-37.34	20240219	2850	38.07	20240118	6280	-37.34	20240219	2100	87.38	20230427	5.42	N	033230	500	196 억	774637	N	N	N	N
152	20240403	100338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3615	-100	5	-2.69	1662517190	462534	43.61	3715	3725	3545	4825	2605	3715	3594.36	1.98	14344	3921	3817	3761	3657	3601	3790	3630	196	1110	500	2300	5	1	39215380	1418	-516.43	1.83	12	1.18	-7.00	1972.00	6280	20240219	-42.44	2100	20230427	72.14	6280	-42.44	20240219	2850	26.84	20240118	6280	-42.44	20240219	2100	72.14	20230427	5.42	N	033230	500	196 억	774637	N	N	N	N
153	20240403	090339	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3635	-80	5	-2.15	221581495	60558	5.71	3715	3725	3595	4825	2605	3715	3658.99	1.98	-11548	3921	3817	3761	3657	3601	3790	3630	196	1110	500	2300	5	1	39215380	1425	-519.29	1.84	12	0.15	-7.00	1972.00	6280	20240219	-42.12	2100	20230427	73.10	6280	-42.12	20240219	2850	27.54	20240118	6280	-42.12	20240219	2100	73.10	20230427	5.42	N	033230	500	196 억	774637	N	N	N	N
154	20240402	160330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3715	-190	5	-4.87	3924215095	1044671	37.63	3865	3865	3705	5070	2735	3905	3756.27	2.29	-121097	4148	4026	3848	3726	3548	4087	3787	196	1165	500	2420	5	1	39215380	1457	-530.71	1.88	12	2.66	-7.00	1972.00	6280	20240219	-40.84	2100	20230427	76.90	6280	-40.84	20240219	2850	30.35	20240118	6280	-40.84	20240219	2100	76.90	20230427	5.48	N	033230	500	196 억	899730	N	N	N	N
155	20240402	150337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3715	-190	5	-4.87	3700402545	984358	35.46	3865	3865	3705	5070	2735	3905	3759.02	2.29	-111806	4148	4026	3848	3726	3548	4087	3787	196	1165	500	2420	5	1	39215380	1457	-530.71	1.88	12	2.51	-7.00	1972.00	6280	20240219	-40.84	2100	20230427	76.90	6280	-40.84	20240219	2850	30.35	20240118	6280	-40.84	20240219	2100	76.90	20230427	5.48	N	033230	500	196 억	899730	N	N	N	N
156	20240402	140338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3715	-190	5	-4.87	3445851320	915792	32.99	3865	3865	3710	5070	2735	3905	3762.51	2.29	-109064	4148	4026	3848	3726	3548	4087	3787	196	1165	500	2420	5	1	39215380	1457	-530.71	1.88	12	2.34	-7.00	1972.00	6280	20240219	-40.84	2100	20230427	76.90	6280	-40.84	20240219	2850	30.35	20240118	6280	-40.84	20240219	2100	76.90	20230427	5.48	N	033230	500	196 억	899730	N	N	N	N
157	20240402	130333	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3725	-180	5	-4.61	3157451205	838188	30.19	3865	3865	3710	5070	2735	3905	3766.80	2.29	-104361	4148	4026	3848	3726	3548	4087	3787	196	1165	500	2420	5	1	39215380	1461	-532.14	1.89	12	2.14	-7.00	1972.00	6280	20240219	-40.68	2100	20230427	77.38	6280	-40.68	20240219	2850	30.70	20240118	6280	-40.68	20240219	2100	77.38	20230427	5.48	N	033230	500	196 억	899730	N	N	N	N
158	20240402	120332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3740	-165	5	-4.23	2814925515	746030	26.87	3865	3865	3710	5070	2735	3905	3772.99	2.29	-89778	4148	4026	3848	3726	3548	4087	3787	196	1165	500	2420	5	1	39215380	1467	-534.29	1.90	12	1.90	-7.00	1972.00	6280	20240219	-40.45	2100	20230427	78.10	6280	-40.45	20240219	2850	31.23	20240118	6280	-40.45	20240219	2100	78.10	20230427	5.48	N	033230	500	196 억	899730	N	N	N	N
159	20240402	110334	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3750	-155	5	-3.97	2210939035	583941	21.03	3865	3865	3745	5070	2735	3905	3785.99	2.29	-38958	4148	4026	3848	3726	3548	4087	3787	196	1165	500	2420	5	1	39215380	1471	-535.71	1.90	12	1.49	-7.00	1972.00	6280	20240219	-40.29	2100	20230427	78.57	6280	-40.29	20240219	2850	31.58	20240118	6280	-40.29	20240219	2100	78.57	20230427	5.48	N	033230	500	196 억	899730	N	N	N	N
160	20240402	100333	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3790	-115	5	-2.94	1575657520	415084	14.95	3865	3865	3755	5070	2735	3905	3795.68	2.29	-3659	4148	4026	3848	3726	3548	4087	3787	196	1165	500	2420	5	1	39215380	1486	-541.43	1.92	12	1.06	-7.00	1972.00	6280	20240219	-39.65	2100	20230427	80.48	6280	-39.65	20240219	2850	32.98	20240118	6280	-39.65	20240219	2100	80.48	20230427	5.48	N	033230	500	196 억	899730	N	N	N	N
161	20240402	090332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3800	-105	5	-2.69	332532970	86707	3.12	3865	3865	3790	5070	2735	3905	3834.15	2.29	-20414	4148	4026	3848	3726	3548	4087	3787	196	1165	500	2420	5	1	39215380	1490	-542.86	1.93	12	0.22	-7.00	1972.00	6280	20240219	-39.49	2100	20230427	80.95	6280	-39.49	20240219	2850	33.33	20240118	6280	-39.49	20240219	2100	80.95	20230427	5.48	N	033230	500	196 억	899730	N	N	N	N
162	20240401	160331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3905	245	2	6.69	10575401625	2736908	298.66	3670	3970	3670	4755	2565	3660	3864.22	1.94	143318	3780	3720	3675	3615	3570	3697	3592	196	1095	500	2260	5	1	39215380	1531	-557.86	1.98	12	6.98	-7.00	1972.00	6280	20240219	-37.82	2100	20230427	85.95	6280	-37.82	20240219	2850	37.02	20240118	6280	-37.82	20240219	2100	85.95	20230427	5.65	N	033230	500	196 억	761985	N	N	N	N
163	20240401	150332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3890	230	2	6.28	10067382070	2606523	284.43	3670	3970	3670	4755	2565	3660	3862.67	1.94	141531	3780	3720	3675	3615	3570	3697	3592	196	1095	500	2260	5	1	39215380	1525	-555.71	1.97	12	6.65	-7.00	1972.00	6280	20240219	-38.06	2100	20230427	85.24	6280	-38.06	20240219	2850	36.49	20240118	6280	-38.06	20240219	2100	85.24	20230427	5.65	N	033230	500	196 억	761985	N	N	N	N
164	20240401	140331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3850	190	2	5.19	9425794490	2440891	266.36	3670	3970	3670	4755	2565	3660	3861.92	1.94	106246	3780	3720	3675	3615	3570	3697	3592	196	1095	500	2260	5	1	39215380	1510	-550.00	1.95	12	6.22	-7.00	1972.00	6280	20240219	-38.69	2100	20230427	83.33	6280	-38.69	20240219	2850	35.09	20240118	6280	-38.69	20240219	2100	83.33	20230427	5.65	N	033230	500	196 억	761985	N	N	N	N
165	20240401	130331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3840	180	2	4.92	9068219360	2347699	256.19	3670	3970	3670	4755	2565	3660	3862.92	1.94	86740	3780	3720	3675	3615	3570	3697	3592	196	1095	500	2260	5	1	39215380	1506	-548.57	1.95	12	5.99	-7.00	1972.00	6280	20240219	-38.85	2100	20230427	82.86	6280	-38.85	20240219	2850	34.74	20240118	6280	-38.85	20240219	2100	82.86	20230427	5.65	N	033230	500	196 억	761985	N	N	N	N
166	20240401	120334	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3835	175	2	4.78	8713291825	2255206	246.10	3670	3970	3670	4755	2565	3660	3863.97	1.94	54882	3780	3720	3675	3615	3570	3697	3592	196	1095	500	2260	5	1	39215380	1504	-547.86	1.94	12	5.75	-7.00	1972.00	6280	20240219	-38.93	2100	20230427	82.62	6280	-38.93	20240219	2850	34.56	20240118	6280	-38.93	20240219	2100	82.62	20230427	5.65	N	033230	500	196 억	761985	N	N	N	N
167	20240401	110332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3865	205	2	5.60	7819590600	2024388	220.91	3670	3970	3670	4755	2565	3660	3863.06	1.94	48617	3780	3720	3675	3615	3570	3697	3592	196	1095	500	2260	5	1	39215380	1516	-552.14	1.96	12	5.16	-7.00	1972.00	6280	20240219	-38.46	2100	20230427	84.05	6280	-38.46	20240219	2850	35.61	20240118	6280	-38.46	20240219	2100	84.05	20230427	5.65	N	033230	500	196 억	761985	N	N	N	N
168	20240401	100330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3885	225	2	6.15	5872733435	1522794	166.17	3670	3970	3670	4755	2565	3660	3857.03	1.94	-12059	3780	3720	3675	3615	3570	3697	3592	196	1095	500	2260	5	1	39215380	1524	-555.00	1.97	12	3.88	-7.00	1972.00	6280	20240219	-38.14	2100	20230427	85.00	6280	-38.14	20240219	2850	36.32	20240118	6280	-38.14	20240219	2100	85.00	20230427	5.65	N	033230	500	196 억	761985	N	N	N	N
169	20240401	090330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3725	65	2	1.78	293148315	78784	8.60	3670	3755	3670	4755	2565	3660	3723.90	1.94	30107	3780	3720	3675	3615	3570	3697	3592	196	1095	500	2260	5	1	39215380	1461	-532.14	1.89	12	0.20	-7.00	1972.00	6280	20240219	-40.68	2100	20230427	77.38	6280	-40.68	20240219	2850	30.70	20240118	6280	-40.68	20240219	2100	77.38	20230427	5.65	N	033230	500	196 억	761985	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History