KissMeData/089150/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	160704	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2900	-65	5	-2.19	120915700	41375	95.10	2965	2965	2900	3850	2080	2965	2922.44	0.36	-97	3051	3007	2971	2927	2891	2990	2910	86	885	500	2070	5	1	17150000	497	43.28	1.46	12	0.24	67.00	1989.00	4520	20230330	-35.84	2370	20231024	22.36	3270	-11.31	20240208	2805	3.39	20240207	4520	-35.84	20230330	2370	22.36	20231024	2.74	N	089150	500	85 억	62541	N	N	N	N
3	20240329	150707	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2910	-55	5	-1.85	111962515	38290	88.00	2965	2965	2900	3850	2080	2965	2924.07	0.36	-107	3051	3007	2971	2927	2891	2990	2910	86	885	500	2070	5	1	17150000	499	43.43	1.46	12	0.22	67.00	1989.00	4520	20230330	-35.62	2370	20231024	22.78	3270	-11.01	20240208	2805	3.74	20240207	4520	-35.62	20230330	2370	22.78	20231024	2.74	N	089150	500	85 억	62541	N	N	N	N
4	20240329	140703	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2935	-30	5	-1.01	92139535	31468	72.33	2965	2965	2905	3850	2080	2965	2928.04	0.36	-26	3051	3007	2971	2927	2891	2990	2910	86	885	500	2070	5	1	17150000	503	43.81	1.48	12	0.18	67.00	1989.00	4520	20230330	-35.07	2370	20231024	23.84	3270	-10.24	20240208	2805	4.63	20240207	4520	-35.07	20230330	2370	23.84	20231024	2.74	N	089150	500	85 억	62541	N	N	N	N
5	20240329	130653	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2920	-45	5	-1.52	61602625	21036	48.35	2965	2965	2905	3850	2080	2965	2928.44	0.36	2104	3051	3007	2971	2927	2891	2990	2910	86	885	500	2070	5	1	17150000	501	43.58	1.47	12	0.12	67.00	1989.00	4520	20230330	-35.40	2370	20231024	23.21	3270	-10.70	20240208	2805	4.10	20240207	4520	-35.40	20230330	2370	23.21	20231024	2.74	N	089150	500	85 억	62541	N	N	N	N
6	20240329	120700	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2915	-50	5	-1.69	58115355	19841	45.60	2965	2965	2905	3850	2080	2965	2929.05	0.36	2407	3051	3007	2971	2927	2891	2990	2910	86	885	500	2070	5	1	17150000	500	43.51	1.47	12	0.12	67.00	1989.00	4520	20230330	-35.51	2370	20231024	23.00	3270	-10.86	20240208	2805	3.92	20240207	4520	-35.51	20230330	2370	23.00	20231024	2.74	N	089150	500	85 억	62541	N	N	N	N
7	20240329	110649	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2915	-50	5	-1.69	49003565	16722	38.43	2965	2965	2915	3850	2080	2965	2930.48	0.36	2189	3051	3007	2971	2927	2891	2990	2910	86	885	500	2070	5	1	17150000	500	43.51	1.47	12	0.10	67.00	1989.00	4520	20230330	-35.51	2370	20231024	23.00	3270	-10.86	20240208	2805	3.92	20240207	4520	-35.51	20230330	2370	23.00	20231024	2.74	N	089150	500	85 억	62541	N	N	N	N
8	20240329	100652	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2950	-15	5	-0.51	35441720	12080	27.76	2965	2965	2920	3850	2080	2965	2933.92	0.36	1787	3051	3007	2971	2927	2891	2990	2910	86	885	500	2070	5	1	17150000	506	44.03	1.48	12	0.07	67.00	1989.00	4520	20230330	-34.73	2370	20231024	24.47	3270	-9.79	20240208	2805	5.17	20240207	4520	-34.73	20230330	2370	24.47	20231024	2.74	N	089150	500	85 억	62541	N	N	N	N
9	20240329	090650	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2940	-25	5	-0.84	5228260	1766	4.06	2965	2965	2940	3850	2080	2965	2960.51	0.36	-195	3051	3007	2971	2927	2891	2990	2910	86	885	500	2070	5	1	17150000	504	43.88	1.48	12	0.01	67.00	1989.00	4520	20230330	-34.96	2370	20231024	24.05	3270	-10.09	20240208	2805	4.81	20240207	4520	-34.96	20230330	2370	24.05	20231024	2.74	N	089150	500	85 억	62541	N	N	N	N
10	20240328	160657	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2965	-30	5	-1.00	129346300	43436	124.53	2975	3015	2935	3890	2100	2995	2977.86	0.36	793	3048	3021	2988	2961	2928	3005	2945	86	895	500	2090	5	1	17150000	508	44.25	1.49	12	0.25	67.00	1989.00	4520	20230330	-34.40	2370	20231024	25.11	3270	-9.33	20240208	2805	5.70	20240207	4520	-34.40	20230330	2370	25.11	20231024	2.75	N	089150	500	85 억	61396	N	N	N	N
11	20240328	150658	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2955	-40	5	-1.34	129183280	43381	124.38	2975	3015	2935	3890	2100	2995	2977.88	0.36	806	3048	3021	2988	2961	2928	3005	2945	86	895	500	2090	5	1	17150000	507	44.10	1.49	12	0.25	67.00	1989.00	4520	20230330	-34.62	2370	20231024	24.68	3270	-9.63	20240208	2805	5.35	20240207	4520	-34.62	20230330	2370	24.68	20231024	2.75	N	089150	500	85 억	61396	N	N	N	N
12	20240328	140649	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2990	-5	5	-0.17	89536000	29960	85.90	2975	3015	2965	3890	2100	2995	2988.52	0.36	2676	3048	3021	2988	2961	2928	3005	2945	86	895	500	2090	5	1	17150000	513	44.63	1.50	12	0.17	67.00	1989.00	4520	20230330	-33.85	2370	20231024	26.16	3270	-8.56	20240208	2805	6.60	20240207	4520	-33.85	20230330	2370	26.16	20231024	2.75	N	089150	500	85 억	61396	N	N	N	N
13	20240328	130648	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3000	5	2	0.17	71892475	24036	68.91	2975	3015	2975	3890	2100	2995	2991.03	0.36	2323	3048	3021	2988	2961	2928	3005	2945	86	895	500	2090	5	1	17150000	515	44.78	1.51	12	0.14	67.00	1989.00	4520	20230330	-33.63	2370	20231024	26.58	3270	-8.26	20240208	2805	6.95	20240207	4520	-33.63	20230330	2370	26.58	20231024	2.75	N	089150	500	85 억	61396	N	N	N	N
14	20240328	120652	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2985	-10	5	-0.33	64500105	21561	61.82	2975	3015	2975	3890	2100	2995	2991.52	0.36	2321	3048	3021	2988	2961	2928	3005	2945	86	895	500	2090	5	1	17150000	512	44.55	1.50	12	0.13	67.00	1989.00	4520	20230330	-33.96	2370	20231024	25.95	3270	-8.72	20240208	2805	6.42	20240207	4520	-33.96	20230330	2370	25.95	20231024	2.75	N	089150	500	85 억	61396	N	N	N	N
15	20240328	110652	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2990	-5	5	-0.17	50502885	16878	48.39	2975	3015	2975	3890	2100	2995	2992.23	0.36	1286	3048	3021	2988	2961	2928	3005	2945	86	895	500	2090	5	1	17150000	513	44.63	1.50	12	0.10	67.00	1989.00	4520	20230330	-33.85	2370	20231024	26.16	3270	-8.56	20240208	2805	6.60	20240207	4520	-33.85	20230330	2370	26.16	20231024	2.75	N	089150	500	85 억	61396	N	N	N	N
16	20240328	100646	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2995	0	3	0.00	33297245	11128	31.90	2975	3015	2975	3890	2100	2995	2992.20	0.36	456	3048	3021	2988	2961	2928	3005	2945	86	895	500	2090	5	1	17150000	514	44.70	1.51	12	0.06	67.00	1989.00	4520	20230330	-33.74	2370	20231024	26.37	3270	-8.41	20240208	2805	6.77	20240207	4520	-33.74	20230330	2370	26.37	20231024	2.75	N	089150	500	85 억	61396	N	N	N	N
17	20240328	090703	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2980	-15	5	-0.50	9767520	3281	9.41	2975	2980	2975	3890	2100	2995	2976.99	0.36	-276	3048	3021	2988	2961	2928	3005	2945	86	895	500	2090	5	1	17150000	511	44.48	1.50	12	0.02	67.00	1989.00	4520	20230330	-34.07	2370	20231024	25.74	3270	-8.87	20240208	2805	6.24	20240207	4520	-34.07	20230330	2370	25.74	20231024	2.75	N	089150	500	85 억	61396	N	N	N	N
18	20240327	160700	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2995	10	2	0.34	103163135	34527	75.45	3015	3015	2955	3880	2090	2985	2987.94	0.37	-2513	3061	3022	2966	2927	2871	3042	2947	86	895	500	2080	5	1	17150000	514	44.70	1.51	12	0.20	67.00	1989.00	4520	20230330	-33.74	2370	20231024	26.37	3270	-8.41	20240208	2805	6.77	20240207	4520	-33.74	20230330	2370	26.37	20231024	2.74	N	089150	500	85 억	63778	N	N	N	N
19	20240327	150702	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2990	5	2	0.17	93323315	31238	68.27	3015	3015	2955	3880	2090	2985	2987.54	0.37	-2520	3061	3022	2966	2927	2871	3042	2947	86	895	500	2080	5	1	17150000	513	44.63	1.50	12	0.18	67.00	1989.00	4520	20230330	-33.85	2370	20231024	26.16	3270	-8.56	20240208	2805	6.60	20240207	4520	-33.85	20230330	2370	26.16	20231024	2.74	N	089150	500	85 억	63778	N	N	N	N
20	20240327	140701	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2980	-5	5	-0.17	83759945	28039	61.28	3015	3015	2955	3880	2090	2985	2987.31	0.37	-3520	3061	3022	2966	2927	2871	3042	2947	86	895	500	2080	5	1	17150000	511	44.48	1.50	12	0.16	67.00	1989.00	4520	20230330	-34.07	2370	20231024	25.74	3270	-8.87	20240208	2805	6.24	20240207	4520	-34.07	20230330	2370	25.74	20231024	2.74	N	089150	500	85 억	63778	N	N	N	N
21	20240327	130701	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2980	-5	5	-0.17	80627955	26988	58.98	3015	3015	2955	3880	2090	2985	2987.60	0.37	-3633	3061	3022	2966	2927	2871	3042	2947	86	895	500	2080	5	1	17150000	511	44.48	1.50	12	0.16	67.00	1989.00	4520	20230330	-34.07	2370	20231024	25.74	3270	-8.87	20240208	2805	6.24	20240207	4520	-34.07	20230330	2370	25.74	20231024	2.74	N	089150	500	85 억	63778	N	N	N	N
22	20240327	120704	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2975	-10	5	-0.34	72467035	24252	53.00	3015	3015	2955	3880	2090	2985	2988.16	0.37	-3617	3061	3022	2966	2927	2871	3042	2947	86	895	500	2080	5	1	17150000	510	44.40	1.50	12	0.14	67.00	1989.00	4520	20230330	-34.18	2370	20231024	25.53	3270	-9.02	20240208	2805	6.06	20240207	4520	-34.18	20230330	2370	25.53	20231024	2.74	N	089150	500	85 억	63778	N	N	N	N
23	20240327	110659	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2965	-20	5	-0.67	62216330	20793	45.44	3015	3015	2965	3880	2090	2985	2992.37	0.37	-3552	3061	3022	2966	2927	2871	3042	2947	86	895	500	2080	5	1	17150000	508	44.25	1.49	12	0.12	67.00	1989.00	4520	20230330	-34.40	2370	20231024	25.11	3270	-9.33	20240208	2805	5.70	20240207	4520	-34.40	20230330	2370	25.11	20231024	2.74	N	089150	500	85 억	63778	N	N	N	N
24	20240327	100656	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2990	5	2	0.17	53740345	17943	39.21	3015	3015	2965	3880	2090	2985	2995.38	0.37	-2405	3061	3022	2966	2927	2871	3042	2947	86	895	500	2080	5	1	17150000	513	44.63	1.50	12	0.10	67.00	1989.00	4520	20230330	-33.85	2370	20231024	26.16	3270	-8.56	20240208	2805	6.60	20240207	4520	-33.85	20230330	2370	26.16	20231024	2.74	N	089150	500	85 억	63778	N	N	N	N
25	20240327	090701	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3010	25	2	0.84	27764765	9227	20.16	3015	3015	3000	3880	2090	2985	3010.60	0.37	-3172	3061	3022	2966	2927	2871	3042	2947	86	895	500	2080	5	1	17150000	516	44.93	1.51	12	0.05	67.00	1989.00	4520	20230330	-33.41	2370	20231024	27.00	3270	-7.95	20240208	2805	7.31	20240207	4520	-33.41	20230330	2370	27.00	20231024	2.74	N	089150	500	85 억	63778	N	N	N	N
26	20240326	150652	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2995	65	2	2.22	129839220	43527	218.94	2925	3005	2910	3805	2055	2930	2982.96	0.35	3917	3006	2967	2936	2897	2866	2952	2882	86	875	500	2050	5	1	17150000	514	44.70	1.51	12	0.25	67.00	1989.00	4520	20230330	-33.74	2370	20231024	26.37	3270	-8.41	20240208	2805	6.77	20240207	4520	-33.74	20230330	2370	26.37	20231024	2.69	N	089150	500	85 억	59822	N	N	N	N
27	20240326	140648	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3000	70	2	2.39	120264805	40326	202.84	2925	3005	2910	3805	2055	2930	2982.31	0.35	3258	3006	2967	2936	2897	2866	2952	2882	86	875	500	2050	5	1	17150000	515	44.78	1.51	12	0.24	67.00	1989.00	4520	20230330	-33.63	2370	20231024	26.58	3270	-8.26	20240208	2805	6.95	20240207	4520	-33.63	20230330	2370	26.58	20231024	2.69	N	089150	500	85 억	59822	N	N	N	N
28	20240326	130646	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2985	55	2	1.88	82728775	27790	139.78	2925	3005	2910	3805	2055	2930	2976.93	0.35	3081	3006	2967	2936	2897	2866	2952	2882	86	875	500	2050	5	1	17150000	512	44.55	1.50	12	0.16	67.00	1989.00	4520	20230330	-33.96	2370	20231024	25.95	3270	-8.72	20240208	2805	6.42	20240207	4520	-33.96	20230330	2370	25.95	20231024	2.69	N	089150	500	85 억	59822	N	N	N	N
29	20240326	120648	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2985	55	2	1.88	65055825	21863	109.97	2925	3005	2910	3805	2055	2930	2975.61	0.35	3282	3006	2967	2936	2897	2866	2952	2882	86	875	500	2050	5	1	17150000	512	44.55	1.50	12	0.13	67.00	1989.00	4520	20230330	-33.96	2370	20231024	25.95	3270	-8.72	20240208	2805	6.42	20240207	4520	-33.96	20230330	2370	25.95	20231024	2.69	N	089150	500	85 억	59822	N	N	N	N
30	20240326	110642	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3000	70	2	2.39	50012500	16831	84.66	2925	3005	2910	3805	2055	2930	2971.45	0.35	3070	3006	2967	2936	2897	2866	2952	2882	86	875	500	2050	5	1	17150000	515	44.78	1.51	12	0.10	67.00	1989.00	4520	20230330	-33.63	2370	20231024	26.58	3270	-8.26	20240208	2805	6.95	20240207	4520	-33.63	20230330	2370	26.58	20231024	2.69	N	089150	500	85 억	59822	N	N	N	N
31	20240326	100651	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2990	60	2	2.05	31094570	10503	52.83	2925	2990	2910	3805	2055	2930	2960.54	0.35	880	3006	2967	2936	2897	2866	2952	2882	86	875	500	2050	5	1	17150000	513	44.63	1.50	12	0.06	67.00	1989.00	4520	20230330	-33.85	2370	20231024	26.16	3270	-8.56	20240208	2805	6.60	20240207	4520	-33.85	20230330	2370	26.16	20231024	2.69	N	089150	500	85 억	59822	N	N	N	N
32	20240326	090650	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2925	-5	5	-0.17	350560	120	0.60	2925	2925	2910	3805	2055	2930	2921.33	0.35	0	3006	2967	2936	2897	2866	2952	2882	86	875	500	2050	5	1	17150000	502	43.66	1.47	12	0.00	67.00	1989.00	4520	20230330	-35.29	2370	20231024	23.42	3270	-10.55	20240208	2805	4.28	20240207	4520	-35.29	20230330	2370	23.42	20231024	2.69	N	089150	500	85 억	59822	N	N	N	N
33	20240325	160712	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2930	-45	5	-1.51	58445470	19881	58.62	2975	2975	2905	3865	2085	2975	2939.77	0.36	-1401	3011	2992	2961	2942	2911	3002	2952	86	890	500	2080	5	1	17150000	502	43.73	1.47	12	0.12	67.00	1989.00	4520	20230330	-35.18	2370	20231024	23.63	3270	-10.40	20240208	2805	4.46	20240207	4520	-35.18	20230330	2370	23.63	20231024	2.68	N	089150	500	85 억	61642	N	N	N	N
34	20240325	150715	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2935	-40	5	-1.34	51821120	17621	51.95	2975	2975	2905	3865	2085	2975	2940.87	0.36	-1412	3011	2992	2961	2942	2911	3002	2952	86	890	500	2080	5	1	17150000	503	43.81	1.48	12	0.10	67.00	1989.00	4520	20230330	-35.07	2370	20231024	23.84	3270	-10.24	20240208	2805	4.63	20240207	4520	-35.07	20230330	2370	23.84	20231024	2.68	N	089150	500	85 억	61642	N	N	N	N
35	20240325	140713	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2935	-40	5	-1.34	36519715	12393	36.54	2975	2975	2905	3865	2085	2975	2946.80	0.36	-1801	3011	2992	2961	2942	2911	3002	2952	86	890	500	2080	5	1	17150000	503	43.81	1.48	12	0.07	67.00	1989.00	4520	20230330	-35.07	2370	20231024	23.84	3270	-10.24	20240208	2805	4.63	20240207	4520	-35.07	20230330	2370	23.84	20231024	2.68	N	089150	500	85 억	61642	N	N	N	N
36	20240325	130715	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2940	-35	5	-1.18	25450370	8608	25.38	2975	2975	2940	3865	2085	2975	2956.60	0.36	-1834	3011	2992	2961	2942	2911	3002	2952	86	890	500	2080	5	1	17150000	504	43.88	1.48	12	0.05	67.00	1989.00	4520	20230330	-34.96	2370	20231024	24.05	3270	-10.09	20240208	2805	4.81	20240207	4520	-34.96	20230330	2370	24.05	20231024	2.68	N	089150	500	85 억	61642	N	N	N	N
37	20240325	120717	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2945	-30	5	-1.01	21242725	7180	21.17	2975	2975	2940	3865	2085	2975	2958.60	0.36	-1834	3011	2992	2961	2942	2911	3002	2952	86	890	500	2080	5	1	17150000	505	43.96	1.48	12	0.04	67.00	1989.00	4520	20230330	-34.85	2370	20231024	24.26	3270	-9.94	20240208	2805	4.99	20240207	4520	-34.85	20230330	2370	24.26	20231024	2.68	N	089150	500	85 억	61642	N	N	N	N
38	20240325	110715	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2940	-35	5	-1.18	20167795	6815	20.09	2975	2975	2940	3865	2085	2975	2959.32	0.36	-1834	3011	2992	2961	2942	2911	3002	2952	86	890	500	2080	5	1	17150000	504	43.88	1.48	12	0.04	67.00	1989.00	4520	20230330	-34.96	2370	20231024	24.05	3270	-10.09	20240208	2805	4.81	20240207	4520	-34.96	20230330	2370	24.05	20231024	2.68	N	089150	500	85 억	61642	N	N	N	N
39	20240325	100714	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2960	-15	5	-0.50	14867800	5018	14.79	2975	2975	2950	3865	2085	2975	2962.89	0.36	-1772	3011	2992	2961	2942	2911	3002	2952	86	890	500	2080	5	1	17150000	508	44.18	1.49	12	0.03	67.00	1989.00	4520	20230330	-34.51	2370	20231024	24.89	3270	-9.48	20240208	2805	5.53	20240207	4520	-34.51	20230330	2370	24.89	20231024	2.68	N	089150	500	85 억	61642	N	N	N	N
40	20240325	090717	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2960	-15	5	-0.50	8491350	2864	8.44	2975	2975	2960	3865	2085	2975	2964.86	0.36	-421	3011	2992	2961	2942	2911	3002	2952	86	890	500	2080	5	1	17150000	508	44.18	1.49	12	0.02	67.00	1989.00	4520	20230330	-34.51	2370	20231024	24.89	3270	-9.48	20240208	2805	5.53	20240207	4520	-34.51	20230330	2370	24.89	20231024	2.68	N	089150	500	85 억	61642	N	N	N	N
41	20240322	160714	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2975	35	2	1.19	99945295	33861	98.84	2940	2980	2930	3820	2060	2940	2951.65	0.37	-1280	2993	2966	2923	2896	2853	2980	2910	86	880	500	2050	5	1	17150000	510	44.40	1.50	12	0.20	67.00	1989.00	4520	20230330	-34.18	2370	20231024	25.53	3270	-9.02	20240208	2805	6.06	20240207	4520	-34.18	20230330	2370	25.53	20231024	2.60	N	089150	500	85 억	62921	N	N	N	N
42	20240322	150717	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2955	15	2	0.51	96278670	32628	95.24	2940	2980	2930	3820	2060	2940	2950.81	0.37	-1207	2993	2966	2923	2896	2853	2980	2910	86	880	500	2050	5	1	17150000	507	44.10	1.49	12	0.19	67.00	1989.00	4520	20230330	-34.62	2370	20231024	24.68	3270	-9.63	20240208	2805	5.35	20240207	4520	-34.62	20230330	2370	24.68	20231024	2.60	N	089150	500	85 억	62921	N	N	N	N
43	20240322	140709	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2955	15	2	0.51	72886845	24689	72.06	2940	2980	2930	3820	2060	2940	2952.22	0.37	-686	2993	2966	2923	2896	2853	2980	2910	86	880	500	2050	5	1	17150000	507	44.10	1.49	12	0.14	67.00	1989.00	4520	20230330	-34.62	2370	20231024	24.68	3270	-9.63	20240208	2805	5.35	20240207	4520	-34.62	20230330	2370	24.68	20231024	2.60	N	089150	500	85 억	62921	N	N	N	N
44	20240322	130712	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2950	10	2	0.34	54070125	18283	53.37	2940	2980	2930	3820	2060	2940	2957.43	0.37	-1119	2993	2966	2923	2896	2853	2980	2910	86	880	500	2050	5	1	17150000	506	44.03	1.48	12	0.11	67.00	1989.00	4520	20230330	-34.73	2370	20231024	24.47	3270	-9.79	20240208	2805	5.17	20240207	4520	-34.73	20230330	2370	24.47	20231024	2.60	N	089150	500	85 억	62921	N	N	N	N
45	20240322	120708	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2980	40	2	1.36	39294490	13281	38.77	2940	2980	2930	3820	2060	2940	2958.75	0.37	-1729	2993	2966	2923	2896	2853	2980	2910	86	880	500	2050	5	1	17150000	511	44.48	1.50	12	0.08	67.00	1989.00	4520	20230330	-34.07	2370	20231024	25.74	3270	-8.87	20240208	2805	6.24	20240207	4520	-34.07	20230330	2370	25.74	20231024	2.60	N	089150	500	85 억	62921	N	N	N	N
46	20240322	110716	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2970	30	2	1.02	32096110	10859	31.70	2940	2980	2930	3820	2060	2940	2955.77	0.37	-1806	2993	2966	2923	2896	2853	2980	2910	86	880	500	2050	5	1	17150000	509	44.33	1.49	12	0.06	67.00	1989.00	4520	20230330	-34.29	2370	20231024	25.32	3270	-9.17	20240208	2805	5.88	20240207	4520	-34.29	20230330	2370	25.32	20231024	2.60	N	089150	500	85 억	62921	N	N	N	N
47	20240322	100709	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2970	30	2	1.02	22797385	7732	22.57	2940	2970	2930	3820	2060	2940	2948.49	0.37	-1645	2993	2966	2923	2896	2853	2980	2910	86	880	500	2050	5	1	17150000	509	44.33	1.49	12	0.05	67.00	1989.00	4520	20230330	-34.29	2370	20231024	25.32	3270	-9.17	20240208	2805	5.88	20240207	4520	-34.29	20230330	2370	25.32	20231024	2.60	N	089150	500	85 억	62921	N	N	N	N
48	20240322	090707	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2940	0	3	0.00	4648140	1581	4.61	2940	2940	2940	3820	2060	2940	2940.00	0.37	-587	2993	2966	2923	2896	2853	2980	2910	86	880	500	2050	5	1	17150000	504	43.88	1.48	12	0.01	67.00	1989.00	4520	20230330	-34.96	2370	20231024	24.05	3270	-10.09	20240208	2805	4.81	20240207	4520	-34.96	20230330	2370	24.05	20231024	2.60	N	089150	500	85 억	62921	N	N	N	N
49	20240321	160714	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2940	50	2	1.73	100150455	34197	124.14	2880	2950	2880	3755	2025	2890	2928.63	0.31	9143	2920	2905	2880	2865	2840	2912	2872	86	865	500	2020	5	1	17150000	504	75.38	1.45	12	0.20	39.00	2027.00	4790	20230316	-38.62	2370	20231024	24.05	3270	-10.09	20240208	2805	4.81	20240207	4520	-34.96	20230330	2370	24.05	20231024	2.57	N	089150	500	85 억	53778	N	N	N	N
50	20240321	150709	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2945	55	2	1.90	97122260	33167	120.40	2880	2950	2880	3755	2025	2890	2928.28	0.31	9331	2920	2905	2880	2865	2840	2912	2872	86	865	500	2020	5	1	17150000	505	75.51	1.45	12	0.19	39.00	2027.00	4790	20230316	-38.52	2370	20231024	24.26	3270	-9.94	20240208	2805	4.99	20240207	4520	-34.85	20230330	2370	24.26	20231024	2.57	N	089150	500	85 억	53778	N	N	N	N
51	20240321	140710	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2940	50	2	1.73	57246155	19562	71.01	2880	2950	2880	3755	2025	2890	2926.40	0.31	4995	2920	2905	2880	2865	2840	2912	2872	86	865	500	2020	5	1	17150000	504	75.38	1.45	12	0.11	39.00	2027.00	4790	20230316	-38.62	2370	20231024	24.05	3270	-10.09	20240208	2805	4.81	20240207	4520	-34.96	20230330	2370	24.05	20231024	2.57	N	089150	500	85 억	53778	N	N	N	N
52	20240321	130658	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2945	55	2	1.90	50734935	17350	62.98	2880	2950	2880	3755	2025	2890	2924.20	0.31	4044	2920	2905	2880	2865	2840	2912	2872	86	865	500	2020	5	1	17150000	505	75.51	1.45	12	0.10	39.00	2027.00	4790	20230316	-38.52	2370	20231024	24.26	3270	-9.94	20240208	2805	4.99	20240207	4520	-34.85	20230330	2370	24.26	20231024	2.57	N	089150	500	85 억	53778	N	N	N	N
53	20240321	120709	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2950	60	2	2.08	46305690	15844	57.52	2880	2950	2880	3755	2025	2890	2922.60	0.31	3803	2920	2905	2880	2865	2840	2912	2872	86	865	500	2020	5	1	17150000	506	75.64	1.46	12	0.09	39.00	2027.00	4790	20230316	-38.41	2370	20231024	24.47	3270	-9.79	20240208	2805	5.17	20240207	4520	-34.73	20230330	2370	24.47	20231024	2.57	N	089150	500	85 억	53778	N	N	N	N
54	20240321	110707	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2930	40	2	1.38	40334620	13812	50.14	2880	2935	2880	3755	2025	2890	2920.26	0.31	2382	2920	2905	2880	2865	2840	2912	2872	86	865	500	2020	5	1	17150000	502	75.13	1.45	12	0.08	39.00	2027.00	4790	20230316	-38.83	2370	20231024	23.63	3270	-10.40	20240208	2805	4.46	20240207	4520	-35.18	20230330	2370	23.63	20231024	2.57	N	089150	500	85 억	53778	N	N	N	N
55	20240321	100712	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2925	35	2	1.21	16630370	5714	20.74	2880	2930	2880	3755	2025	2890	2910.46	0.31	1	2920	2905	2880	2865	2840	2912	2872	86	865	500	2020	5	1	17150000	502	75.00	1.44	12	0.03	39.00	2027.00	4790	20230316	-38.94	2370	20231024	23.42	3270	-10.55	20240208	2805	4.28	20240207	4520	-35.29	20230330	2370	23.42	20231024	2.57	N	089150	500	85 억	53778	N	N	N	N
56	20240321	090714	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2910	20	2	0.69	3505735	1214	4.41	2880	2910	2880	3755	2025	2890	2887.76	0.31	0	2920	2905	2880	2865	2840	2912	2872	86	865	500	2020	5	1	17150000	499	74.62	1.44	12	0.01	39.00	2027.00	4790	20230316	-39.25	2370	20231024	22.78	3270	-11.01	20240208	2805	3.74	20240207	4520	-35.62	20230330	2370	22.78	20231024	2.57	N	089150	500	85 억	53778	N	N	N	N
57	20240320	160703	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2890	20	2	0.70	78991780	27541	66.73	2855	2895	2855	3730	2010	2870	2868.15	0.31	458	2973	2921	2888	2836	2803	2905	2820	86	860	500	2000	5	1	17150000	496	74.10	1.43	12	0.16	39.00	2027.00	4790	20230316	-39.67	2370	20231024	21.94	3270	-11.62	20240208	2805	3.03	20240207	4520	-36.06	20230330	2370	21.94	20231024	2.55	N	089150	500	85 억	53320	N	N	N	N
58	20240320	150705	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2880	10	2	0.35	76270250	26597	64.44	2855	2895	2855	3730	2010	2870	2867.63	0.31	563	2973	2921	2888	2836	2803	2905	2820	86	860	500	2000	5	1	17150000	494	73.85	1.42	12	0.16	39.00	2027.00	4790	20230316	-39.87	2370	20231024	21.52	3270	-11.93	20240208	2805	2.67	20240207	4520	-36.28	20230330	2370	21.52	20231024	2.55	N	089150	500	85 억	53320	N	N	N	N
59	20240320	140709	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2875	5	2	0.17	73953315	25791	62.49	2855	2895	2855	3730	2010	2870	2867.41	0.31	668	2973	2921	2888	2836	2803	2905	2820	86	860	500	2000	5	1	17150000	493	73.72	1.42	12	0.15	39.00	2027.00	4790	20230316	-39.98	2370	20231024	21.31	3270	-12.08	20240208	2805	2.50	20240207	4520	-36.39	20230330	2370	21.31	20231024	2.55	N	089150	500	85 억	53320	N	N	N	N
60	20240320	130709	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2870	0	3	0.00	68835955	24006	58.16	2855	2895	2855	3730	2010	2870	2867.45	0.31	739	2973	2921	2888	2836	2803	2905	2820	86	860	500	2000	5	1	17150000	492	73.59	1.42	12	0.14	39.00	2027.00	4790	20230316	-40.08	2370	20231024	21.10	3270	-12.23	20240208	2805	2.32	20240207	4520	-36.50	20230330	2370	21.10	20231024	2.55	N	089150	500	85 억	53320	N	N	N	N
61	20240320	120703	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2870	0	3	0.00	65361675	22795	55.23	2855	2895	2855	3730	2010	2870	2867.37	0.31	772	2973	2921	2888	2836	2803	2905	2820	86	860	500	2000	5	1	17150000	492	73.59	1.42	12	0.13	39.00	2027.00	4790	20230316	-40.08	2370	20231024	21.10	3270	-12.23	20240208	2805	2.32	20240207	4520	-36.50	20230330	2370	21.10	20231024	2.55	N	089150	500	85 억	53320	N	N	N	N
62	20240320	110704	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2885	15	2	0.52	55109800	19221	46.57	2855	2890	2855	3730	2010	2870	2867.17	0.31	705	2973	2921	2888	2836	2803	2905	2820	86	860	500	2000	5	1	17150000	495	73.97	1.42	12	0.11	39.00	2027.00	4790	20230316	-39.77	2370	20231024	21.73	3270	-11.77	20240208	2805	2.85	20240207	4520	-36.17	20230330	2370	21.73	20231024	2.55	N	089150	500	85 억	53320	N	N	N	N
63	20240320	100702	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2870	0	3	0.00	48646740	16977	41.13	2855	2880	2855	3730	2010	2870	2865.45	0.31	1157	2973	2921	2888	2836	2803	2905	2820	86	860	500	2000	5	1	17150000	492	73.59	1.42	12	0.10	39.00	2027.00	4790	20230316	-40.08	2370	20231024	21.10	3270	-12.23	20240208	2805	2.32	20240207	4520	-36.50	20230330	2370	21.10	20231024	2.55	N	089150	500	85 억	53320	N	N	N	N
64	20240320	090702	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2870	0	3	0.00	5689840	1989	4.82	2855	2870	2855	3730	2010	2870	2860.65	0.31	1067	2973	2921	2888	2836	2803	2905	2820	86	860	500	2000	5	1	17150000	492	73.59	1.42	12	0.01	39.00	2027.00	4790	20230316	-40.08	2370	20231024	21.10	3270	-12.23	20240208	2805	2.32	20240207	4520	-36.50	20230330	2370	21.10	20231024	2.55	N	089150	500	85 억	53320	N	N	N	N
65	20240319	160654	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2870	-70	5	-2.38	118638700	41147	160.74	2940	2940	2855	3820	2060	2940	2883.30	0.32	-1839	2986	2962	2946	2922	2906	2975	2935	86	880	500	2050	5	1	17150000	492	73.59	1.42	12	0.24	39.00	2027.00	4790	20230316	-40.08	2370	20231024	21.10	3270	-12.23	20240208	2805	2.32	20240207	4520	-36.50	20230330	2370	21.10	20231024	2.43	N	089150	500	85 억	55158	N	N	N	N
66	20240319	150704	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2890	-50	5	-1.70	98582835	34165	133.46	2940	2940	2855	3820	2060	2940	2885.49	0.32	-1840	2986	2962	2946	2922	2906	2975	2935	86	880	500	2050	5	1	17150000	496	74.10	1.43	12	0.20	39.00	2027.00	4790	20230316	-39.67	2370	20231024	21.94	3270	-11.62	20240208	2805	3.03	20240207	4520	-36.06	20230330	2370	21.94	20231024	2.43	N	089150	500	85 억	55158	N	N	N	N
67	20240319	140705	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2895	-45	5	-1.53	89075720	30873	120.60	2940	2940	2855	3820	2060	2940	2885.23	0.32	175	2986	2962	2946	2922	2906	2975	2935	86	880	500	2050	5	1	17150000	496	74.23	1.43	12	0.18	39.00	2027.00	4790	20230316	-39.56	2370	20231024	22.15	3270	-11.47	20240208	2805	3.21	20240207	4520	-35.95	20230330	2370	22.15	20231024	2.43	N	089150	500	85 억	55158	N	N	N	N
68	20240319	130635	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2900	-40	5	-1.36	84822670	29403	114.86	2940	2940	2855	3820	2060	2940	2884.83	0.32	401	2986	2962	2946	2922	2906	2975	2935	86	880	500	2050	5	1	17150000	497	74.36	1.43	12	0.17	39.00	2027.00	4790	20230316	-39.46	2370	20231024	22.36	3270	-11.31	20240208	2805	3.39	20240207	4520	-35.84	20230330	2370	22.36	20231024	2.43	N	089150	500	85 억	55158	N	N	N	N
69	20240319	120659	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2900	-40	5	-1.36	76578655	26547	103.70	2940	2940	2855	3820	2060	2940	2884.64	0.32	1945	2986	2962	2946	2922	2906	2975	2935	86	880	500	2050	5	1	17150000	497	74.36	1.43	12	0.15	39.00	2027.00	4790	20230316	-39.46	2370	20231024	22.36	3270	-11.31	20240208	2805	3.39	20240207	4520	-35.84	20230330	2370	22.36	20231024	2.43	N	089150	500	85 억	55158	N	N	N	N
70	20240319	110659	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2895	-45	5	-1.53	70822645	24558	95.93	2940	2940	2855	3820	2060	2940	2883.89	0.32	3418	2986	2962	2946	2922	2906	2975	2935	86	880	500	2050	5	1	17150000	496	74.23	1.43	12	0.14	39.00	2027.00	4790	20230316	-39.56	2370	20231024	22.15	3270	-11.47	20240208	2805	3.21	20240207	4520	-35.95	20230330	2370	22.15	20231024	2.43	N	089150	500	85 억	55158	N	N	N	N
71	20240319	100703	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2885	-55	5	-1.87	62556045	21687	84.72	2940	2940	2855	3820	2060	2940	2884.50	0.32	3683	2986	2962	2946	2922	2906	2975	2935	86	880	500	2050	5	1	17150000	495	73.97	1.42	12	0.13	39.00	2027.00	4790	20230316	-39.77	2370	20231024	21.73	3270	-11.77	20240208	2805	2.85	20240207	4520	-36.17	20230330	2370	21.73	20231024	2.43	N	089150	500	85 억	55158	N	N	N	N
72	20240319	090702	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2910	-30	5	-1.02	7175600	2448	9.56	2940	2940	2910	3820	2060	2940	2931.21	0.32	-251	2986	2962	2946	2922	2906	2975	2935	86	880	500	2050	5	1	17150000	499	74.62	1.44	12	0.01	39.00	2027.00	4790	20230316	-39.25	2370	20231024	22.78	3270	-11.01	20240208	2805	3.74	20240207	4520	-35.62	20230330	2370	22.78	20231024	2.43	N	089150	500	85 억	55158	N	N	N	N
73	20240318	160658	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2940	-25	5	-0.84	73825375	25068	49.88	2930	2970	2930	3850	2080	2965	2945.00	0.34	-3349	3055	3010	2955	2910	2855	2982	2882	86	885	500	2070	5	1	17150000	504	75.38	1.45	12	0.15	39.00	2027.00	4790	20230316	-38.62	2370	20231024	24.05	3270	-10.09	20240208	2805	4.81	20240207	4520	-34.96	20230330	2370	24.05	20231024	2.40	N	089150	500	85 억	58507	N	N	N	N
74	20240318	150659	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2950	-15	5	-0.51	63674910	21624	43.03	2930	2970	2930	3850	2080	2965	2944.64	0.34	-1897	3055	3010	2955	2910	2855	2982	2882	86	885	500	2070	5	1	17150000	506	75.64	1.46	12	0.13	39.00	2027.00	4790	20230316	-38.41	2370	20231024	24.47	3270	-9.79	20240208	2805	5.17	20240207	4520	-34.73	20230330	2370	24.47	20231024	2.40	N	089150	500	85 억	58507	N	N	N	N
75	20240318	140659	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2940	-25	5	-0.84	57041930	19375	38.56	2930	2970	2930	3850	2080	2965	2944.10	0.34	-1419	3055	3010	2955	2910	2855	2982	2882	86	885	500	2070	5	1	17150000	504	75.38	1.45	12	0.11	39.00	2027.00	4790	20230316	-38.62	2370	20231024	24.05	3270	-10.09	20240208	2805	4.81	20240207	4520	-34.96	20230330	2370	24.05	20231024	2.40	N	089150	500	85 억	58507	N	N	N	N
76	20240318	130659	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2940	-25	5	-0.84	55972470	19011	37.83	2930	2970	2930	3850	2080	2965	2944.21	0.34	-1388	3055	3010	2955	2910	2855	2982	2882	86	885	500	2070	5	1	17150000	504	75.38	1.45	12	0.11	39.00	2027.00	4790	20230316	-38.62	2370	20231024	24.05	3270	-10.09	20240208	2805	4.81	20240207	4520	-34.96	20230330	2370	24.05	20231024	2.40	N	089150	500	85 억	58507	N	N	N	N
77	20240318	120655	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2960	-5	5	-0.17	49256660	16728	33.29	2930	2970	2930	3850	2080	2965	2944.56	0.34	-1387	3055	3010	2955	2910	2855	2982	2882	86	885	500	2070	5	1	17150000	508	75.90	1.46	12	0.10	39.00	2027.00	4790	20230316	-38.20	2370	20231024	24.89	3270	-9.48	20240208	2805	5.53	20240207	4520	-34.51	20230330	2370	24.89	20231024	2.40	N	089150	500	85 억	58507	N	N	N	N
78	20240318	110659	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2955	-10	5	-0.34	40963915	13925	27.71	2930	2960	2930	3850	2080	2965	2941.75	0.34	-1154	3055	3010	2955	2910	2855	2982	2882	86	885	500	2070	5	1	17150000	507	75.77	1.46	12	0.08	39.00	2027.00	4790	20230316	-38.31	2370	20231024	24.68	3270	-9.63	20240208	2805	5.35	20240207	4520	-34.62	20230330	2370	24.68	20231024	2.40	N	089150	500	85 억	58507	N	N	N	N
79	20240318	100657	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2935	-30	5	-1.01	23459425	7996	15.91	2930	2940	2930	3850	2080	2965	2933.90	0.34	-437	3055	3010	2955	2910	2855	2982	2882	86	885	500	2070	5	1	17150000	503	75.26	1.45	12	0.05	39.00	2027.00	4790	20230316	-38.73	2370	20231024	23.84	3270	-10.24	20240208	2805	4.63	20240207	4520	-35.07	20230330	2370	23.84	20231024	2.40	N	089150	500	85 억	58507	N	N	N	N
80	20240318	090657	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2940	-25	5	-0.84	6047895	2064	4.11	2930	2940	2930	3850	2080	2965	2930.18	0.34	360	3055	3010	2955	2910	2855	2982	2882	86	885	500	2070	5	1	17150000	504	75.38	1.45	12	0.01	39.00	2027.00	4790	20230316	-38.62	2370	20231024	24.05	3270	-10.09	20240208	2805	4.81	20240207	4520	-34.96	20230330	2370	24.05	20231024	2.40	N	089150	500	85 억	58507	N	N	N	N
81	20240315	160650	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2965	-5	5	-0.17	144276065	49252	199.33	2970	3000	2900	3860	2080	2970	2929.34	0.40	-10175	3050	3010	2970	2930	2890	2990	2910	86	890	500	2070	5	1	17150000	508	76.03	1.46	12	0.29	39.00	2027.00	4790	20230316	-38.10	2370	20231024	25.11	3270	-9.33	20240208	2805	5.70	20240207	4790	-38.10	20230316	2370	25.11	20231024	2.39	N	089150	500	85 억	68680	N	N	N	N
82	20240315	150627	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2925	-45	5	-1.52	139860135	47734	193.18	2970	3000	2900	3860	2080	2970	2929.99	0.40	-10030	3050	3010	2970	2930	2890	2990	2910	86	890	500	2070	5	1	17150000	502	75.00	1.44	12	0.28	39.00	2027.00	4790	20230316	-38.94	2370	20231024	23.42	3270	-10.55	20240208	2805	4.28	20240207	4790	-38.94	20230316	2370	23.42	20231024	2.39	N	089150	500	85 억	68680	N	N	N	N
83	20240315	140615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2950	-20	5	-0.67	131709775	44940	181.88	2970	3000	2900	3860	2080	2970	2930.79	0.40	-8519	3050	3010	2970	2930	2890	2990	2910	86	890	500	2070	5	1	17150000	506	75.64	1.46	12	0.26	39.00	2027.00	4790	20230316	-38.41	2370	20231024	24.47	3270	-9.79	20240208	2805	5.17	20240207	4790	-38.41	20230316	2370	24.47	20231024	2.39	N	089150	500	85 억	68680	N	N	N	N
84	20240315	130653	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2915	-55	5	-1.85	103854665	35424	143.36	2970	2970	2905	3860	2080	2970	2931.76	0.40	-2877	3050	3010	2970	2930	2890	2990	2910	86	890	500	2070	5	1	17150000	500	74.74	1.44	12	0.21	39.00	2027.00	4790	20230316	-39.14	2370	20231024	23.00	3270	-10.86	20240208	2805	3.92	20240207	4790	-39.14	20230316	2370	23.00	20231024	2.39	N	089150	500	85 억	68680	N	N	N	N
85	20240315	120652	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2940	-30	5	-1.01	27446000	9314	37.69	2970	2970	2930	3860	2080	2970	2946.75	0.40	-2820	3050	3010	2970	2930	2890	2990	2910	86	890	500	2070	5	1	17150000	504	75.38	1.45	12	0.05	39.00	2027.00	4790	20230316	-38.62	2370	20231024	24.05	3270	-10.09	20240208	2805	4.81	20240207	4790	-38.62	20230316	2370	24.05	20231024	2.39	N	089150	500	85 억	68680	N	N	N	N
86	20240315	110647	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2955	-15	5	-0.51	22904360	7768	31.44	2970	2970	2930	3860	2080	2970	2948.55	0.40	-2814	3050	3010	2970	2930	2890	2990	2910	86	890	500	2070	5	1	17150000	507	75.77	1.46	12	0.05	39.00	2027.00	4790	20230316	-38.31	2370	20231024	24.68	3270	-9.63	20240208	2805	5.35	20240207	4790	-38.31	20230316	2370	24.68	20231024	2.39	N	089150	500	85 억	68680	N	N	N	N
87	20240315	100651	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2930	-40	5	-1.35	22195200	7527	30.46	2970	2970	2930	3860	2080	2970	2948.74	0.40	-2809	3050	3010	2970	2930	2890	2990	2910	86	890	500	2070	5	1	17150000	502	75.13	1.45	12	0.04	39.00	2027.00	4790	20230316	-38.83	2370	20231024	23.63	3270	-10.40	20240208	2805	4.46	20240207	4790	-38.83	20230316	2370	23.63	20231024	2.39	N	089150	500	85 억	68680	N	N	N	N
88	20240315	090655	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2935	-35	5	-1.18	10309880	3479	14.08	2970	2970	2935	3860	2080	2970	2963.46	0.40	-2594	3050	3010	2970	2930	2890	2990	2910	86	890	500	2070	5	1	17150000	503	75.26	1.45	12	0.02	39.00	2027.00	4790	20230316	-38.73	2370	20231024	23.84	3270	-10.24	20240208	2805	4.63	20240207	4790	-38.73	20230316	2370	23.84	20231024	2.39	N	089150	500	85 억	68680	N	N	N	N
89	20240314	160645	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2970	0	3	0.00	72790170	24588	107.38	2985	3010	2930	3860	2080	2970	2960.39	0.39	2051	3020	2995	2965	2940	2910	2980	2925	86	890	500	2070	5	1	17150000	509	76.15	1.47	12	0.14	39.00	2027.00	4790	20230316	-38.00	2370	20231024	25.32	3270	-9.17	20240208	2805	5.88	20240207	4790	-38.00	20230316	2370	25.32	20231024	2.40	N	089150	500	85 억	66629	N	N	N	N
90	20240314	150648	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2935	-35	5	-1.18	66257550	22380	97.74	2985	3010	2930	3860	2080	2970	2960.57	0.39	2289	3020	2995	2965	2940	2910	2980	2925	86	890	500	2070	5	1	17150000	503	75.26	1.45	12	0.13	39.00	2027.00	4790	20230316	-38.73	2370	20231024	23.84	3270	-10.24	20240208	2805	4.63	20240207	4790	-38.73	20230316	2370	23.84	20231024	2.40	N	089150	500	85 억	66629	N	N	N	N
91	20240314	140647	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2945	-25	5	-0.84	57733805	19482	85.08	2985	3010	2930	3860	2080	2970	2963.44	0.39	2259	3020	2995	2965	2940	2910	2980	2925	86	890	500	2070	5	1	17150000	505	75.51	1.45	12	0.11	39.00	2027.00	4790	20230316	-38.52	2370	20231024	24.26	3270	-9.94	20240208	2805	4.99	20240207	4790	-38.52	20230316	2370	24.26	20231024	2.40	N	089150	500	85 억	66629	N	N	N	N
92	20240314	130643	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2945	-25	5	-0.84	50021435	16862	73.64	2985	3010	2930	3860	2080	2970	2966.52	0.39	2327	3020	2995	2965	2940	2910	2980	2925	86	890	500	2070	5	1	17150000	505	75.51	1.45	12	0.10	39.00	2027.00	4790	20230316	-38.52	2370	20231024	24.26	3270	-9.94	20240208	2805	4.99	20240207	4790	-38.52	20230316	2370	24.26	20231024	2.40	N	089150	500	85 억	66629	N	N	N	N
93	20240314	120645	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2955	-15	5	-0.51	49094640	16547	72.26	2985	3010	2930	3860	2080	2970	2966.98	0.39	2420	3020	2995	2965	2940	2910	2980	2925	86	890	500	2070	5	1	17150000	507	75.77	1.46	12	0.10	39.00	2027.00	4790	20230316	-38.31	2370	20231024	24.68	3270	-9.63	20240208	2805	5.35	20240207	4790	-38.31	20230316	2370	24.68	20231024	2.40	N	089150	500	85 억	66629	N	N	N	N
94	20240314	110646	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2940	-30	5	-1.01	43746480	14726	64.31	2985	3010	2935	3860	2080	2970	2970.70	0.39	1578	3020	2995	2965	2940	2910	2980	2925	86	890	500	2070	5	1	17150000	504	75.38	1.45	12	0.09	39.00	2027.00	4790	20230316	-38.62	2370	20231024	24.05	3270	-10.09	20240208	2805	4.81	20240207	4790	-38.62	20230316	2370	24.05	20231024	2.40	N	089150	500	85 억	66629	N	N	N	N
95	20240314	100650	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2965	-5	5	-0.17	38330250	12888	56.28	2985	3010	2950	3860	2080	2970	2974.10	0.39	1559	3020	2995	2965	2940	2910	2980	2925	86	890	500	2070	5	1	17150000	508	76.03	1.46	12	0.08	39.00	2027.00	4790	20230316	-38.10	2370	20231024	25.11	3270	-9.33	20240208	2805	5.70	20240207	4790	-38.10	20230316	2370	25.11	20231024	2.40	N	089150	500	85 억	66629	N	N	N	N
96	20240314	090648	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3005	35	2	1.18	2913585	975	4.26	2985	3010	2985	3860	2080	2970	2988.29	0.39	-111	3020	2995	2965	2940	2910	2980	2925	86	890	500	2070	5	1	17150000	515	77.05	1.48	12	0.01	39.00	2027.00	4790	20230316	-37.27	2370	20231024	26.79	3270	-8.10	20240208	2805	7.13	20240207	4790	-37.27	20230316	2370	26.79	20231024	2.40	N	089150	500	85 억	66629	N	N	N	N
97	20240313	160639	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2970	-20	5	-0.67	67945760	22898	68.76	2985	2990	2935	3885	2095	2990	2967.32	0.38	1905	3040	3015	2965	2940	2890	3027	2952	86	895	500	2090	5	1	17150000	509	76.15	1.47	12	0.13	39.00	2027.00	4790	20230316	-38.00	2370	20231024	25.32	3270	-9.17	20240208	2805	5.88	20240207	4790	-38.00	20230316	2370	25.32	20231024	2.35	N	089150	500	85 억	64721	N	N	N	N
98	20240313	150639	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2980	-10	5	-0.33	60969470	20555	61.72	2985	2985	2935	3885	2095	2990	2966.16	0.38	2074	3040	3015	2965	2940	2890	3027	2952	86	895	500	2090	5	1	17150000	511	76.41	1.47	12	0.12	39.00	2027.00	4790	20230316	-37.79	2370	20231024	25.74	3270	-8.87	20240208	2805	6.24	20240207	4790	-37.79	20230316	2370	25.74	20231024	2.35	N	089150	500	85 억	64721	N	N	N	N
99	20240313	140643	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2980	-10	5	-0.33	48265435	16292	48.92	2985	2985	2935	3885	2095	2990	2962.52	0.38	1643	3040	3015	2965	2940	2890	3027	2952	86	895	500	2090	5	1	17150000	511	76.41	1.47	12	0.09	39.00	2027.00	4790	20230316	-37.79	2370	20231024	25.74	3270	-8.87	20240208	2805	6.24	20240207	4790	-37.79	20230316	2370	25.74	20231024	2.35	N	089150	500	85 억	64721	N	N	N	N
100	20240313	130646	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2980	-10	5	-0.33	43786385	14783	44.39	2985	2985	2935	3885	2095	2990	2961.94	0.38	2227	3040	3015	2965	2940	2890	3027	2952	86	895	500	2090	5	1	17150000	511	76.41	1.47	12	0.09	39.00	2027.00	4790	20230316	-37.79	2370	20231024	25.74	3270	-8.87	20240208	2805	6.24	20240207	4790	-37.79	20230316	2370	25.74	20231024	2.35	N	089150	500	85 억	64721	N	N	N	N
101	20240313	120642	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2980	-10	5	-0.33	40881975	13805	41.46	2985	2985	2935	3885	2095	2990	2961.39	0.38	2302	3040	3015	2965	2940	2890	3027	2952	86	895	500	2090	5	1	17150000	511	76.41	1.47	12	0.08	39.00	2027.00	4790	20230316	-37.79	2370	20231024	25.74	3270	-8.87	20240208	2805	6.24	20240207	4790	-37.79	20230316	2370	25.74	20231024	2.35	N	089150	500	85 억	64721	N	N	N	N
102	20240313	110639	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2975	-15	5	-0.50	31785780	10744	32.26	2985	2985	2935	3885	2095	2990	2958.47	0.38	1350	3040	3015	2965	2940	2890	3027	2952	86	895	500	2090	5	1	17150000	510	76.28	1.47	12	0.06	39.00	2027.00	4790	20230316	-37.89	2370	20231024	25.53	3270	-9.02	20240208	2805	6.06	20240207	4790	-37.89	20230316	2370	25.53	20231024	2.35	N	089150	500	85 억	64721	N	N	N	N
103	20240313	100637	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2945	-45	5	-1.51	19506790	6593	19.80	2985	2985	2935	3885	2095	2990	2958.71	0.38	-43	3040	3015	2965	2940	2890	3027	2952	86	895	500	2090	5	1	17150000	505	75.51	1.45	12	0.04	39.00	2027.00	4790	20230316	-38.52	2370	20231024	24.26	3270	-9.94	20240208	2805	4.99	20240207	4790	-38.52	20230316	2370	24.26	20231024	2.35	N	089150	500	85 억	64721	N	N	N	N
104	20240313	090640	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2965	-25	5	-0.84	8217750	2769	8.32	2985	2985	2935	3885	2095	2990	2967.77	0.38	-141	3040	3015	2965	2940	2890	3027	2952	86	895	500	2090	5	1	17150000	508	76.03	1.46	12	0.02	39.00	2027.00	4790	20230316	-38.10	2370	20231024	25.11	3270	-9.33	20240208	2805	5.70	20240207	4790	-38.10	20230316	2370	25.11	20231024	2.35	N	089150	500	85 억	64721	N	N	N	N
105	20240312	160632	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2990	35	2	1.18	98084590	33301	84.60	2940	2990	2915	3840	2070	2955	2945.39	0.38	178	3031	2992	2956	2917	2881	2975	2900	86	885	500	2060	5	1	17150000	513	76.67	1.48	12	0.19	39.00	2027.00	4790	20230316	-37.58	2370	20231024	26.16	3270	-8.56	20240208	2805	6.60	20240207	4790	-37.58	20230316	2370	26.16	20231024	2.31	N	089150	500	85 억	64543	N	N	N	N
106	20240312	150630	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2970	15	2	0.51	88067580	29944	76.07	2940	2970	2915	3840	2070	2955	2941.08	0.38	454	3031	2992	2956	2917	2881	2975	2900	86	885	500	2060	5	1	17150000	509	76.15	1.47	12	0.17	39.00	2027.00	4790	20230316	-38.00	2370	20231024	25.32	3270	-9.17	20240208	2805	5.88	20240207	4790	-38.00	20230316	2370	25.32	20231024	2.31	N	089150	500	85 억	64543	N	N	N	N
107	20240312	140626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2945	-10	5	-0.34	81934495	27865	70.79	2940	2960	2915	3840	2070	2955	2940.41	0.38	1156	3031	2992	2956	2917	2881	2975	2900	86	885	500	2060	5	1	17150000	505	75.51	1.45	12	0.16	39.00	2027.00	4790	20230316	-38.52	2370	20231024	24.26	3270	-9.94	20240208	2805	4.99	20240207	4790	-38.52	20230316	2370	24.26	20231024	2.31	N	089150	500	85 억	64543	N	N	N	N
108	20240312	130604	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2920	-35	5	-1.18	75011825	25513	64.81	2940	2960	2915	3840	2070	2955	2940.14	0.38	1364	3031	2992	2956	2917	2881	2975	2900	86	885	500	2060	5	1	17150000	501	74.87	1.44	12	0.15	39.00	2027.00	4790	20230316	-39.04	2370	20231024	23.21	3270	-10.70	20240208	2805	4.10	20240207	4790	-39.04	20230316	2370	23.21	20231024	2.31	N	089150	500	85 억	64543	N	N	N	N
109	20240312	120634	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2950	-5	5	-0.17	58110945	19741	50.15	2940	2960	2915	3840	2070	2955	2943.67	0.38	1548	3031	2992	2956	2917	2881	2975	2900	86	885	500	2060	5	1	17150000	506	75.64	1.46	12	0.12	39.00	2027.00	4790	20230316	-38.41	2370	20231024	24.47	3270	-9.79	20240208	2805	5.17	20240207	4790	-38.41	20230316	2370	24.47	20231024	2.31	N	089150	500	85 억	64543	N	N	N	N
110	20240312	110632	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2950	-5	5	-0.17	55257700	18769	47.68	2940	2960	2915	3840	2070	2955	2944.09	0.38	1573	3031	2992	2956	2917	2881	2975	2900	86	885	500	2060	5	1	17150000	506	75.64	1.46	12	0.11	39.00	2027.00	4790	20230316	-38.41	2370	20231024	24.47	3270	-9.79	20240208	2805	5.17	20240207	4790	-38.41	20230316	2370	24.47	20231024	2.31	N	089150	500	85 억	64543	N	N	N	N
111	20240312	100631	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2935	-20	5	-0.68	47162475	16011	40.67	2940	2960	2915	3840	2070	2955	2945.63	0.38	-431	3031	2992	2956	2917	2881	2975	2900	86	885	500	2060	5	1	17150000	503	75.26	1.45	12	0.09	39.00	2027.00	4790	20230316	-38.73	2370	20231024	23.84	3270	-10.24	20240208	2805	4.63	20240207	4790	-38.73	20230316	2370	23.84	20231024	2.31	N	089150	500	85 억	64543	N	N	N	N
112	20240312	090631	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2920	-35	5	-1.18	6032560	2054	5.22	2940	2940	2920	3840	2070	2955	2936.98	0.38	-174	3031	2992	2956	2917	2881	2975	2900	86	885	500	2060	5	1	17150000	501	74.87	1.44	12	0.01	39.00	2027.00	4790	20230316	-39.04	2370	20231024	23.21	3270	-10.70	20240208	2805	4.10	20240207	4790	-39.04	20230316	2370	23.21	20231024	2.31	N	089150	500	85 억	64543	N	N	N	N
113	20240311	160630	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2955	-40	5	-1.34	115878660	39184	164.43	2995	2995	2920	3890	2100	2995	2957.30	0.34	6256	3041	3017	2971	2947	2901	3030	2960	86	895	500	2090	5	1	17150000	507	75.77	1.46	12	0.23	39.00	2027.00	4790	20230316	-38.31	2370	20231024	24.68	3270	-9.63	20240208	2805	5.35	20240207	4790	-38.31	20230316	2370	24.68	20231024	2.30	N	089150	500	85 억	58279	N	N	N	N
114	20240311	150632	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2955	-40	5	-1.34	110511155	37366	156.80	2995	2995	2920	3890	2100	2995	2957.53	0.34	6614	3041	3017	2971	2947	2901	3030	2960	86	895	500	2090	5	1	17150000	507	75.77	1.46	12	0.22	39.00	2027.00	4790	20230316	-38.31	2370	20231024	24.68	3270	-9.63	20240208	2805	5.35	20240207	4790	-38.31	20230316	2370	24.68	20231024	2.30	N	089150	500	85 억	58279	N	N	N	N
115	20240311	140628	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2965	-30	5	-1.00	87539555	29586	124.15	2995	2995	2920	3890	2100	2995	2958.82	0.34	6604	3041	3017	2971	2947	2901	3030	2960	86	895	500	2090	5	1	17150000	508	76.03	1.46	12	0.17	39.00	2027.00	4790	20230316	-38.10	2370	20231024	25.11	3270	-9.33	20240208	2805	5.70	20240207	4790	-38.10	20230316	2370	25.11	20231024	2.30	N	089150	500	85 억	58279	N	N	N	N
116	20240311	130629	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2960	-35	5	-1.17	82221340	27790	116.62	2995	2995	2920	3890	2100	2995	2958.67	0.34	6733	3041	3017	2971	2947	2901	3030	2960	86	895	500	2090	5	1	17150000	508	75.90	1.46	12	0.16	39.00	2027.00	4790	20230316	-38.20	2370	20231024	24.89	3270	-9.48	20240208	2805	5.53	20240207	4790	-38.20	20230316	2370	24.89	20231024	2.30	N	089150	500	85 억	58279	N	N	N	N
117	20240311	120630	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2970	-25	5	-0.83	69871885	23638	99.19	2995	2995	2920	3890	2100	2995	2955.91	0.34	5959	3041	3017	2971	2947	2901	3030	2960	86	895	500	2090	5	1	17150000	509	76.15	1.47	12	0.14	39.00	2027.00	4790	20230316	-38.00	2370	20231024	25.32	3270	-9.17	20240208	2805	5.88	20240207	4790	-38.00	20230316	2370	25.32	20231024	2.30	N	089150	500	85 억	58279	N	N	N	N
118	20240311	110626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2965	-30	5	-1.00	63332495	21432	89.94	2995	2995	2920	3890	2100	2995	2955.04	0.34	5980	3041	3017	2971	2947	2901	3030	2960	86	895	500	2090	5	1	17150000	508	76.03	1.46	12	0.12	39.00	2027.00	4790	20230316	-38.10	2370	20231024	25.11	3270	-9.33	20240208	2805	5.70	20240207	4790	-38.10	20230316	2370	25.11	20231024	2.30	N	089150	500	85 억	58279	N	N	N	N
119	20240311	100619	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2950	-45	5	-1.50	45699755	15459	64.87	2995	2995	2920	3890	2100	2995	2956.19	0.34	3770	3041	3017	2971	2947	2901	3030	2960	86	895	500	2090	5	1	17150000	506	75.64	1.46	12	0.09	39.00	2027.00	4790	20230316	-38.41	2370	20231024	24.47	3270	-9.79	20240208	2805	5.17	20240207	4790	-38.41	20230316	2370	24.47	20231024	2.30	N	089150	500	85 억	58279	N	N	N	N
120	20240311	090622	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2965	-30	5	-1.00	10831140	3619	15.19	2995	2995	2965	3890	2100	2995	2992.85	0.34	-2856	3041	3017	2971	2947	2901	3030	2960	86	895	500	2090	5	1	17150000	508	76.03	1.46	12	0.02	39.00	2027.00	4790	20230316	-38.10	2370	20231024	25.11	3270	-9.33	20240208	2805	5.70	20240207	4790	-38.10	20230316	2370	25.11	20231024	2.30	N	089150	500	85 억	58279	N	N	N	N
121	20240308	160628	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2995	0	3	0.00	69669330	23640	41.07	2990	2995	2925	3890	2100	2995	2947.09	0.36	-4043	3058	3026	2963	2931	2868	3042	2947	86	895	500	2090	5	1	17150000	514	76.79	1.48	12	0.14	39.00	2027.00	4790	20230316	-37.47	2370	20231024	26.37	3270	-8.41	20240208	2805	6.77	20240207	4790	-37.47	20230316	2370	26.37	20231024	2.33	N	089150	500	85 억	62311	N	N	N	N
122	20240308	150624	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2950	-45	5	-1.50	58573405	19918	34.60	2990	2990	2925	3890	2100	2995	2940.73	0.36	-2903	3058	3026	2963	2931	2868	3042	2947	86	895	500	2090	5	1	17150000	506	75.64	1.46	12	0.12	39.00	2027.00	4790	20230316	-38.41	2370	20231024	24.47	3270	-9.79	20240208	2805	5.17	20240207	4790	-38.41	20230316	2370	24.47	20231024	2.33	N	089150	500	85 억	62311	N	N	N	N
123	20240308	140623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2935	-60	5	-2.00	42857185	14579	25.33	2990	2990	2925	3890	2100	2995	2939.65	0.36	-2312	3058	3026	2963	2931	2868	3042	2947	86	895	500	2090	5	1	17150000	503	75.26	1.45	12	0.09	39.00	2027.00	4790	20230316	-38.73	2370	20231024	23.84	3270	-10.24	20240208	2805	4.63	20240207	4790	-38.73	20230316	2370	23.84	20231024	2.33	N	089150	500	85 억	62311	N	N	N	N
124	20240308	130621	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2935	-60	5	-2.00	37302375	12684	22.04	2990	2990	2925	3890	2100	2995	2940.90	0.36	-2047	3058	3026	2963	2931	2868	3042	2947	86	895	500	2090	5	1	17150000	503	75.26	1.45	12	0.07	39.00	2027.00	4790	20230316	-38.73	2370	20231024	23.84	3270	-10.24	20240208	2805	4.63	20240207	4790	-38.73	20230316	2370	23.84	20231024	2.33	N	089150	500	85 억	62311	N	N	N	N
125	20240308	120620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2930	-65	5	-2.17	30036210	10205	17.73	2990	2990	2925	3890	2100	2995	2943.28	0.36	162	3058	3026	2963	2931	2868	3042	2947	86	895	500	2090	5	1	17150000	502	75.13	1.45	12	0.06	39.00	2027.00	4790	20230316	-38.83	2370	20231024	23.63	3270	-10.40	20240208	2805	4.46	20240207	4790	-38.83	20230316	2370	23.63	20231024	2.33	N	089150	500	85 억	62311	N	N	N	N
126	20240308	110622	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2935	-60	5	-2.00	22016430	7479	12.99	2990	2990	2925	3890	2100	2995	2943.77	0.36	758	3058	3026	2963	2931	2868	3042	2947	86	895	500	2090	5	1	17150000	503	75.26	1.45	12	0.04	39.00	2027.00	4790	20230316	-38.73	2370	20231024	23.84	3270	-10.24	20240208	2805	4.63	20240207	4790	-38.73	20230316	2370	23.84	20231024	2.33	N	089150	500	85 억	62311	N	N	N	N
127	20240308	100618	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2945	-50	5	-1.67	20846360	7080	12.30	2990	2990	2925	3890	2100	2995	2944.40	0.36	765	3058	3026	2963	2931	2868	3042	2947	86	895	500	2090	5	1	17150000	505	75.51	1.45	12	0.04	39.00	2027.00	4790	20230316	-38.52	2370	20231024	24.26	3270	-9.94	20240208	2805	4.99	20240207	4790	-38.52	20230316	2370	24.26	20231024	2.33	N	089150	500	85 억	62311	N	N	N	N
128	20240308	090618	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2950	-45	5	-1.50	10029265	3393	5.89	2990	2990	2930	3890	2100	2995	2955.87	0.36	988	3058	3026	2963	2931	2868	3042	2947	86	895	500	2090	5	1	17150000	506	75.64	1.46	12	0.02	39.00	2027.00	4790	20230316	-38.41	2370	20231024	24.47	3270	-9.79	20240208	2805	5.17	20240207	4790	-38.41	20230316	2370	24.47	20231024	2.33	N	089150	500	85 억	62311	N	N	N	N
129	20240307	160619	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2995	25	2	0.84	168271140	57469	167.76	2965	2995	2900	3860	2080	2970	2928.03	0.40	-6612	3000	2985	2960	2945	2920	2992	2952	86	890	500	2070	5	1	17150000	514	76.79	1.48	12	0.34	39.00	2027.00	4790	20230316	-37.47	2370	20231024	26.37	3270	-8.41	20240208	2805	6.77	20240207	4790	-37.47	20230316	2370	26.37	20231024	2.30	N	089150	500	85 억	68920	N	N	N	N
130	20240307	150600	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2915	-55	5	-1.85	141240800	48276	140.92	2965	2980	2900	3860	2080	2970	2925.69	0.40	-5112	3000	2985	2960	2945	2920	2992	2952	86	890	500	2070	5	1	17150000	500	74.74	1.44	12	0.28	39.00	2027.00	4790	20230316	-39.14	2370	20231024	23.00	3270	-10.86	20240208	2805	3.92	20240207	4790	-39.14	20230316	2370	23.00	20231024	2.30	N	089150	500	85 억	68920	N	N	N	N
131	20240307	140610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2925	-45	5	-1.52	133434075	45594	133.09	2965	2980	2900	3860	2080	2970	2926.57	0.40	-4300	3000	2985	2960	2945	2920	2992	2952	86	890	500	2070	5	1	17150000	502	75.00	1.44	12	0.27	39.00	2027.00	4790	20230316	-38.94	2370	20231024	23.42	3270	-10.55	20240208	2805	4.28	20240207	4790	-38.94	20230316	2370	23.42	20231024	2.30	N	089150	500	85 억	68920	N	N	N	N
132	20240307	130613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2915	-55	5	-1.85	124844180	42648	124.49	2965	2980	2900	3860	2080	2970	2927.32	0.40	-4614	3000	2985	2960	2945	2920	2992	2952	86	890	500	2070	5	1	17150000	500	74.74	1.44	12	0.25	39.00	2027.00	4790	20230316	-39.14	2370	20231024	23.00	3270	-10.86	20240208	2805	3.92	20240207	4790	-39.14	20230316	2370	23.00	20231024	2.30	N	089150	500	85 억	68920	N	N	N	N
133	20240307	120614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2940	-30	5	-1.01	67833845	23047	67.28	2965	2980	2930	3860	2080	2970	2943.28	0.40	-1755	3000	2985	2960	2945	2920	2992	2952	86	890	500	2070	5	1	17150000	504	75.38	1.45	12	0.13	39.00	2027.00	4790	20230316	-38.62	2370	20231024	24.05	3270	-10.09	20240208	2805	4.81	20240207	4790	-38.62	20230316	2370	24.05	20231024	2.30	N	089150	500	85 억	68920	N	N	N	N
134	20240307	110618	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2950	-20	5	-0.67	38094150	12931	37.75	2965	2980	2935	3860	2080	2970	2945.96	0.40	-263	3000	2985	2960	2945	2920	2992	2952	86	890	500	2070	5	1	17150000	506	75.64	1.46	12	0.08	39.00	2027.00	4790	20230316	-38.41	2370	20231024	24.47	3270	-9.79	20240208	2805	5.17	20240207	4790	-38.41	20230316	2370	24.47	20231024	2.30	N	089150	500	85 억	68920	N	N	N	N
135	20240307	100614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2940	-30	5	-1.01	29195230	9902	28.91	2965	2980	2935	3860	2080	2970	2948.42	0.40	-198	3000	2985	2960	2945	2920	2992	2952	86	890	500	2070	5	1	17150000	504	75.38	1.45	12	0.06	39.00	2027.00	4790	20230316	-38.62	2370	20231024	24.05	3270	-10.09	20240208	2805	4.81	20240207	4790	-38.62	20230316	2370	24.05	20231024	2.30	N	089150	500	85 억	68920	N	N	N	N
136	20240307	090616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2965	-5	5	-0.17	3514495	1186	3.46	2965	2965	2940	3860	2080	2970	2963.32	0.40	-123	3000	2985	2960	2945	2920	2992	2952	86	890	500	2070	5	1	17150000	508	76.03	1.46	12	0.01	39.00	2027.00	4790	20230316	-38.10	2370	20231024	25.11	3270	-9.33	20240208	2805	5.70	20240207	4790	-38.10	20230316	2370	25.11	20231024	2.30	N	089150	500	85 억	68920	N	N	N	N
137	20240306	160612	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2970	30	2	1.02	100730585	34192	68.34	2940	2975	2935	3820	2060	2940	2946.03	0.37	5212	3013	2976	2953	2916	2893	2965	2905	86	880	500	2050	5	1	17150000	509	76.15	1.47	12	0.20	39.00	2027.00	4790	20230316	-38.00	2370	20231024	25.32	3270	-9.17	20240208	2805	5.88	20240207	4790	-38.00	20230316	2370	25.32	20231024	2.31	N	089150	500	85 억	63668	N	N	N	N
138	20240306	150613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2960	20	2	0.68	85331985	28975	57.91	2940	2975	2935	3820	2060	2940	2945.02	0.37	4945	3013	2976	2953	2916	2893	2965	2905	86	880	500	2050	5	1	17150000	508	75.90	1.46	12	0.17	39.00	2027.00	4790	20230316	-38.20	2370	20231024	24.89	3270	-9.48	20240208	2805	5.53	20240207	4790	-38.20	20230316	2370	24.89	20231024	2.31	N	089150	500	85 억	63668	N	N	N	N
139	20240306	140614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2950	10	2	0.34	83024925	28193	56.35	2940	2975	2935	3820	2060	2940	2944.88	0.37	4870	3013	2976	2953	2916	2893	2965	2905	86	880	500	2050	5	1	17150000	506	75.64	1.46	12	0.16	39.00	2027.00	4790	20230316	-38.41	2370	20231024	24.47	3270	-9.79	20240208	2805	5.17	20240207	4790	-38.41	20230316	2370	24.47	20231024	2.31	N	089150	500	85 억	63668	N	N	N	N
140	20240306	130616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2945	5	2	0.17	68077965	23110	46.19	2940	2975	2935	3820	2060	2940	2945.82	0.37	4870	3013	2976	2953	2916	2893	2965	2905	86	880	500	2050	5	1	17150000	505	75.51	1.45	12	0.13	39.00	2027.00	4790	20230316	-38.52	2370	20231024	24.26	3270	-9.94	20240208	2805	4.99	20240207	4790	-38.52	20230316	2370	24.26	20231024	2.31	N	089150	500	85 억	63668	N	N	N	N
141	20240306	120614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2950	10	2	0.34	46371735	15720	31.42	2940	2975	2935	3820	2060	2940	2949.86	0.37	4756	3013	2976	2953	2916	2893	2965	2905	86	880	500	2050	5	1	17150000	506	75.64	1.46	12	0.09	39.00	2027.00	4790	20230316	-38.41	2370	20231024	24.47	3270	-9.79	20240208	2805	5.17	20240207	4790	-38.41	20230316	2370	24.47	20231024	2.31	N	089150	500	85 억	63668	N	N	N	N
142	20240306	110612	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2965	25	2	0.85	35772100	12122	24.23	2940	2975	2935	3820	2060	2940	2951.01	0.37	3908	3013	2976	2953	2916	2893	2965	2905	86	880	500	2050	5	1	17150000	508	76.03	1.46	12	0.07	39.00	2027.00	4790	20230316	-38.10	2370	20231024	25.11	3270	-9.33	20240208	2805	5.70	20240207	4790	-38.10	20230316	2370	25.11	20231024	2.31	N	089150	500	85 억	63668	N	N	N	N
143	20240306	100602	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2970	30	2	1.02	23225805	7871	15.73	2940	2975	2935	3820	2060	2940	2950.81	0.37	3768	3013	2976	2953	2916	2893	2965	2905	86	880	500	2050	5	1	17150000	509	76.15	1.47	12	0.05	39.00	2027.00	4790	20230316	-38.00	2370	20231024	25.32	3270	-9.17	20240208	2805	5.88	20240207	4790	-38.00	20230316	2370	25.32	20231024	2.31	N	089150	500	85 억	63668	N	N	N	N
144	20240306	090612	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2950	10	2	0.34	4089625	1389	2.78	2940	2955	2935	3820	2060	2940	2944.29	0.37	-270	3013	2976	2953	2916	2893	2965	2905	86	880	500	2050	5	1	17150000	506	75.64	1.46	12	0.01	39.00	2027.00	4790	20230316	-38.41	2370	20231024	24.47	3270	-9.79	20240208	2805	5.17	20240207	4790	-38.41	20230316	2370	24.47	20231024	2.31	N	089150	500	85 억	63668	N	N	N	N
145	20240305	160608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2940	-50	5	-1.67	146667265	49835	151.01	2990	2990	2930	3885	2095	2990	2943.06	0.43	-9410	3036	3012	2981	2957	2926	2997	2942	86	895	500	2090	5	1	17150000	504	75.38	1.45	12	0.29	39.00	2027.00	4790	20230316	-38.62	2370	20231024	24.05	3270	-10.09	20240208	2805	4.81	20240207	4790	-38.62	20230316	2370	24.05	20231024	2.31	N	089150	500	85 억	73042	N	N	N	N
146	20240305	150610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2940	-50	5	-1.67	117125155	39782	120.55	2990	2990	2930	3885	2095	2990	2944.17	0.43	-8659	3036	3012	2981	2957	2926	2997	2942	86	895	500	2090	5	1	17150000	504	75.38	1.45	12	0.23	39.00	2027.00	4790	20230316	-38.62	2370	20231024	24.05	3270	-10.09	20240208	2805	4.81	20240207	4790	-38.62	20230316	2370	24.05	20231024	2.31	N	089150	500	85 억	73042	N	N	N	N
147	20240305	140603	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2945	-45	5	-1.51	93091515	31591	95.73	2990	2990	2930	3885	2095	2990	2946.77	0.43	-5103	3036	3012	2981	2957	2926	2997	2942	86	895	500	2090	5	1	17150000	505	75.51	1.45	12	0.18	39.00	2027.00	4790	20230316	-38.52	2370	20231024	24.26	3270	-9.94	20240208	2805	4.99	20240207	4790	-38.52	20230316	2370	24.26	20231024	2.31	N	089150	500	85 억	73042	N	N	N	N
148	20240305	130607	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2955	-35	5	-1.17	91852145	31170	94.45	2990	2990	2930	3885	2095	2990	2946.81	0.43	-4979	3036	3012	2981	2957	2926	2997	2942	86	895	500	2090	5	1	17150000	507	75.77	1.46	12	0.18	39.00	2027.00	4790	20230316	-38.31	2370	20231024	24.68	3270	-9.63	20240208	2805	5.35	20240207	4790	-38.31	20230316	2370	24.68	20231024	2.31	N	089150	500	85 억	73042	N	N	N	N
149	20240305	120604	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2950	-40	5	-1.34	89299015	30304	91.83	2990	2990	2930	3885	2095	2990	2946.77	0.43	-4994	3036	3012	2981	2957	2926	2997	2942	86	895	500	2090	5	1	17150000	506	75.64	1.46	12	0.18	39.00	2027.00	4790	20230316	-38.41	2370	20231024	24.47	3270	-9.79	20240208	2805	5.17	20240207	4790	-38.41	20230316	2370	24.47	20231024	2.31	N	089150	500	85 억	73042	N	N	N	N
150	20240305	110606	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2940	-50	5	-1.67	85230845	28923	87.64	2990	2990	2930	3885	2095	2990	2946.82	0.43	-4826	3036	3012	2981	2957	2926	2997	2942	86	895	500	2090	5	1	17150000	504	75.38	1.45	12	0.17	39.00	2027.00	4790	20230316	-38.62	2370	20231024	24.05	3270	-10.09	20240208	2805	4.81	20240207	4790	-38.62	20230316	2370	24.05	20231024	2.31	N	089150	500	85 억	73042	N	N	N	N
151	20240305	100601	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2935	-55	5	-1.84	54275725	18398	55.75	2990	2990	2930	3885	2095	2990	2950.09	0.43	-4309	3036	3012	2981	2957	2926	2997	2942	86	895	500	2090	5	1	17150000	503	75.26	1.45	12	0.11	39.00	2027.00	4790	20230316	-38.73	2370	20231024	23.84	3270	-10.24	20240208	2805	4.63	20240207	4790	-38.73	20230316	2370	23.84	20231024	2.31	N	089150	500	85 억	73042	N	N	N	N
152	20240305	090603	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2935	-55	5	-1.84	19043190	6430	19.48	2990	2990	2930	3885	2095	2990	2961.62	0.43	-3240	3036	3012	2981	2957	2926	2997	2942	86	895	500	2090	5	1	17150000	503	75.26	1.45	12	0.04	39.00	2027.00	4790	20230316	-38.73	2370	20231024	23.84	3270	-10.24	20240208	2805	4.63	20240207	4790	-38.73	20230316	2370	23.84	20231024	2.31	N	089150	500	85 억	73042	N	N	N	N
153	20240304	160604	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2990	-10	5	-0.33	98262960	33001	100.65	3000	3005	2950	3900	2100	3000	2977.43	0.42	769	3083	3041	3003	2961	2923	3022	2942	86	900	500	2100	5	1	17150000	513	76.67	1.48	12	0.19	39.00	2027.00	4790	20230316	-37.58	2370	20231024	26.16	3270	-8.56	20240208	2805	6.60	20240207	4790	-37.58	20230316	2370	26.16	20231024	2.32	N	089150	500	85 억	72273	N	N	N	N
154	20240304	150600	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2970	-30	5	-1.00	84699870	28437	86.73	3000	3005	2950	3900	2100	3000	2978.35	0.42	993	3083	3041	3003	2961	2923	3022	2942	86	900	500	2100	5	1	17150000	509	76.15	1.47	12	0.17	39.00	2027.00	4790	20230316	-38.00	2370	20231024	25.32	3270	-9.17	20240208	2805	5.88	20240207	4790	-38.00	20230316	2370	25.32	20231024	2.32	N	089150	500	85 억	72273	N	N	N	N
155	20240304	140529	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2985	-15	5	-0.50	81877905	27490	83.84	3000	3005	2950	3900	2100	3000	2978.30	0.42	1731	3083	3041	3003	2961	2923	3022	2942	86	900	500	2100	5	1	17150000	512	76.54	1.47	12	0.16	39.00	2027.00	4790	20230316	-37.68	2370	20231024	25.95	3270	-8.72	20240208	2805	6.42	20240207	4790	-37.68	20230316	2370	25.95	20231024	2.32	N	089150	500	85 억	72273	N	N	N	N
156	20240304	130557	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2980	-20	5	-0.67	77385855	25980	79.24	3000	3005	2950	3900	2100	3000	2978.50	0.42	1803	3083	3041	3003	2961	2923	3022	2942	86	900	500	2100	5	1	17150000	511	76.41	1.47	12	0.15	39.00	2027.00	4790	20230316	-37.79	2370	20231024	25.74	3270	-8.87	20240208	2805	6.24	20240207	4790	-37.79	20230316	2370	25.74	20231024	2.32	N	089150	500	85 억	72273	N	N	N	N
157	20240304	120534	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2980	-20	5	-0.67	56136230	18836	57.45	3000	3005	2950	3900	2100	3000	2980.05	0.42	1912	3083	3041	3003	2961	2923	3022	2942	86	900	500	2100	5	1	17150000	511	76.41	1.47	12	0.11	39.00	2027.00	4790	20230316	-37.79	2370	20231024	25.74	3270	-8.87	20240208	2805	6.24	20240207	4790	-37.79	20230316	2370	25.74	20231024	2.32	N	089150	500	85 억	72273	N	N	N	N
158	20240304	110552	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2990	-10	5	-0.33	55427070	18598	56.72	3000	3005	2950	3900	2100	3000	2980.05	0.42	1919	3083	3041	3003	2961	2923	3022	2942	86	900	500	2100	5	1	17150000	513	76.67	1.48	12	0.11	39.00	2027.00	4790	20230316	-37.58	2370	20231024	26.16	3270	-8.56	20240208	2805	6.60	20240207	4790	-37.58	20230316	2370	26.16	20231024	2.32	N	089150	500	85 억	72273	N	N	N	N
159	20240304	100553	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2975	-25	5	-0.83	42565970	14265	43.51	3000	3005	2950	3900	2100	3000	2983.71	0.42	321	3083	3041	3003	2961	2923	3022	2942	86	900	500	2100	5	1	17150000	510	76.28	1.47	12	0.08	39.00	2027.00	4790	20230316	-37.89	2370	20231024	25.53	3270	-9.02	20240208	2805	6.06	20240207	4790	-37.89	20230316	2370	25.53	20231024	2.32	N	089150	500	85 억	72273	N	N	N	N
160	20240304	090554	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2995	-5	5	-0.17	5195810	1732	5.28	3000	3005	2995	3900	2100	3000	2999.88	0.42	-389	3083	3041	3003	2961	2923	3022	2942	86	900	500	2100	5	1	17150000	514	76.79	1.48	12	0.01	39.00	2027.00	4790	20230316	-37.47	2370	20231024	26.37	3270	-8.41	20240208	2805	6.77	20240207	4790	-37.47	20230316	2370	26.37	20231024	2.32	N	089150	500	85 억	72273	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History