KissMeData/089150/price/prices-20240501.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160729	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2545	-35	5	-1.36	81796595	32198	169.04	2580	2590	2520	3350	1810	2580	2540.42	0.16	581	2640	2610	2575	2545	2510	2625	2560	86	770	500	1800	5	1	17150000	436	37.99	1.28	12	0.19	67.00	1989.00	4330	20230531	-41.22	2370	20231024	7.38	3270	-22.17	20240208	2520	0.99	20240531	4330	-41.22	20230531	2370	7.38	20231024	2.92	N	089150	500	85 억	27182	N	N	N	N
3	20240531	150725	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2545	-35	5	-1.36	73883345	29089	152.71	2580	2590	2520	3350	1810	2580	2539.91	0.16	612	2640	2610	2575	2545	2510	2625	2560	86	770	500	1800	5	1	17150000	436	37.99	1.28	12	0.17	67.00	1989.00	4330	20230531	-41.22	2370	20231024	7.38	3270	-22.17	20240208	2520	0.99	20240531	4330	-41.22	20230531	2370	7.38	20231024	2.92	N	089150	500	85 억	27182	N	N	N	N
4	20240531	140726	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2550	-30	5	-1.16	70784580	27870	146.31	2580	2590	2520	3350	1810	2580	2539.81	0.16	612	2640	2610	2575	2545	2510	2625	2560	86	770	500	1800	5	1	17150000	437	38.06	1.28	12	0.16	67.00	1989.00	4330	20230531	-41.11	2370	20231024	7.59	3270	-22.02	20240208	2520	1.19	20240531	4330	-41.11	20230531	2370	7.59	20231024	2.92	N	089150	500	85 억	27182	N	N	N	N
5	20240531	130731	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2550	-30	5	-1.16	68595390	27008	141.79	2580	2590	2520	3350	1810	2580	2539.82	0.16	219	2640	2610	2575	2545	2510	2625	2560	86	770	500	1800	5	1	17150000	437	38.06	1.28	12	0.16	67.00	1989.00	4330	20230531	-41.11	2370	20231024	7.59	3270	-22.02	20240208	2520	1.19	20240531	4330	-41.11	20230531	2370	7.59	20231024	2.92	N	089150	500	85 억	27182	N	N	N	N
6	20240531	120734	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2550	-30	5	-1.16	66187120	26059	136.81	2580	2590	2520	3350	1810	2580	2539.89	0.16	219	2640	2610	2575	2545	2510	2625	2560	86	770	500	1800	5	1	17150000	437	38.06	1.28	12	0.15	67.00	1989.00	4330	20230531	-41.11	2370	20231024	7.59	3270	-22.02	20240208	2520	1.19	20240531	4330	-41.11	20230531	2370	7.59	20231024	2.92	N	089150	500	85 억	27182	N	N	N	N
7	20240531	110730	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2540	-40	5	-1.55	54104050	21292	111.78	2580	2590	2520	3350	1810	2580	2541.05	0.16	1383	2640	2610	2575	2545	2510	2625	2560	86	770	500	1800	5	1	17150000	436	37.91	1.28	12	0.12	67.00	1989.00	4330	20230531	-41.34	2370	20231024	7.17	3270	-22.32	20240208	2520	0.79	20240531	4330	-41.34	20230531	2370	7.17	20231024	2.92	N	089150	500	85 억	27182	N	N	N	N
8	20240531	100731	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2550	-30	5	-1.16	31675195	12443	65.32	2580	2590	2520	3350	1810	2580	2545.62	0.16	149	2640	2610	2575	2545	2510	2625	2560	86	770	500	1800	5	1	17150000	437	38.06	1.28	12	0.07	67.00	1989.00	4330	20230531	-41.11	2370	20231024	7.59	3270	-22.02	20240208	2520	1.19	20240531	4330	-41.11	20230531	2370	7.59	20231024	2.92	N	089150	500	85 억	27182	N	N	N	N
9	20240531	090729	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2560	-20	5	-0.78	12124360	4729	24.83	2580	2590	2530	3350	1810	2580	2563.83	0.16	381	2640	2610	2575	2545	2510	2625	2560	86	770	500	1800	5	1	17150000	439	38.21	1.29	12	0.03	67.00	1989.00	4330	20230531	-40.88	2370	20231024	8.02	3270	-21.71	20240208	2525	1.39	20240415	4330	-40.88	20230531	2370	8.02	20231024	2.92	N	089150	500	85 억	27182	N	N	N	N
10	20240530	160725	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2580	5	2	0.19	48878605	19046	118.45	2575	2605	2540	3345	1805	2575	2566.34	0.17	-1385	2628	2601	2588	2561	2548	2595	2555	86	770	500	1800	5	1	17150000	442	38.51	1.30	12	0.11	67.00	1989.00	4330	20230531	-40.42	2370	20231024	8.86	3270	-21.10	20240208	2525	2.18	20240415	4330	-40.42	20230531	2370	8.86	20231024	2.93	N	089150	500	85 억	29186	N	N	N	N
11	20240530	150727	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2575	0	3	0.00	47541465	18526	115.22	2575	2605	2540	3345	1805	2575	2566.20	0.17	-1359	2628	2601	2588	2561	2548	2595	2555	86	770	500	1800	5	1	17150000	442	38.43	1.29	12	0.11	67.00	1989.00	4330	20230531	-40.53	2370	20231024	8.65	3270	-21.25	20240208	2525	1.98	20240415	4330	-40.53	20230531	2370	8.65	20231024	2.93	N	089150	500	85 억	29186	N	N	N	N
12	20240530	140726	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2560	-15	5	-0.58	42593270	16594	103.20	2575	2605	2540	3345	1805	2575	2566.79	0.17	-1382	2628	2601	2588	2561	2548	2595	2555	86	770	500	1800	5	1	17150000	439	38.21	1.29	12	0.10	67.00	1989.00	4330	20230531	-40.88	2370	20231024	8.02	3270	-21.71	20240208	2525	1.39	20240415	4330	-40.88	20230531	2370	8.02	20231024	2.93	N	089150	500	85 억	29186	N	N	N	N
13	20240530	130727	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2565	-10	5	-0.39	33858720	13172	81.92	2575	2605	2540	3345	1805	2575	2570.51	0.17	-1379	2628	2601	2588	2561	2548	2595	2555	86	770	500	1800	5	1	17150000	440	38.28	1.29	12	0.08	67.00	1989.00	4330	20230531	-40.76	2370	20231024	8.23	3270	-21.56	20240208	2525	1.58	20240415	4330	-40.76	20230531	2370	8.23	20231024	2.93	N	089150	500	85 억	29186	N	N	N	N
14	20240530	120726	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2550	-25	5	-0.97	33002275	12837	79.84	2575	2605	2540	3345	1805	2575	2570.87	0.17	-1379	2628	2601	2588	2561	2548	2595	2555	86	770	500	1800	5	1	17150000	437	38.06	1.28	12	0.07	67.00	1989.00	4330	20230531	-41.11	2370	20231024	7.59	3270	-22.02	20240208	2525	0.99	20240415	4330	-41.11	20230531	2370	7.59	20231024	2.93	N	089150	500	85 억	29186	N	N	N	N
15	20240530	110727	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2570	-5	5	-0.19	24461610	9490	59.02	2575	2605	2555	3345	1805	2575	2577.62	0.17	-1379	2628	2601	2588	2561	2548	2595	2555	86	770	500	1800	5	1	17150000	441	38.36	1.29	12	0.06	67.00	1989.00	4330	20230531	-40.65	2370	20231024	8.44	3270	-21.41	20240208	2525	1.78	20240415	4330	-40.65	20230531	2370	8.44	20231024	2.93	N	089150	500	85 억	29186	N	N	N	N
16	20240530	100727	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2560	-15	5	-0.58	18555985	7184	44.68	2575	2605	2560	3345	1805	2575	2582.96	0.17	-1398	2628	2601	2588	2561	2548	2595	2555	86	770	500	1800	5	1	17150000	439	38.21	1.29	12	0.04	67.00	1989.00	4330	20230531	-40.88	2370	20231024	8.02	3270	-21.71	20240208	2525	1.39	20240415	4330	-40.88	20230531	2370	8.02	20231024	2.93	N	089150	500	85 억	29186	N	N	N	N
17	20240530	090726	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2590	15	2	0.58	5220660	2027	12.61	2575	2590	2565	3345	1805	2575	2575.56	0.17	-762	2628	2601	2588	2561	2548	2595	2555	86	770	500	1800	5	1	17150000	444	38.66	1.30	12	0.01	67.00	1989.00	4330	20230531	-40.18	2370	20231024	9.28	3270	-20.80	20240208	2525	2.57	20240415	4330	-40.18	20230531	2370	9.28	20231024	2.93	N	089150	500	85 억	29186	N	N	N	N
18	20240529	160720	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2575	-30	5	-1.15	41160205	15845	58.72	2615	2615	2575	3385	1825	2605	2597.68	0.19	-3928	2658	2631	2603	2576	2548	2645	2590	86	780	500	1820	5	1	17150000	442	38.43	1.29	12	0.09	67.00	1989.00	4330	20230531	-40.53	2370	20231024	8.65	3270	-21.25	20240208	2525	1.98	20240415	4330	-40.53	20230531	2370	8.65	20231024	2.88	N	089150	500	85 억	33046	N	N	N	N
19	20240529	150719	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2605	0	3	0.00	26523040	10180	37.73	2615	2615	2595	3385	1825	2605	2605.41	0.19	-3156	2658	2631	2603	2576	2548	2645	2590	86	780	500	1820	5	1	17150000	447	38.88	1.31	12	0.06	67.00	1989.00	4330	20230531	-39.84	2370	20231024	9.92	3270	-20.34	20240208	2525	3.17	20240415	4330	-39.84	20230531	2370	9.92	20231024	2.88	N	089150	500	85 억	33046	N	N	N	N
20	20240529	140720	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2600	-5	5	-0.19	19849445	7616	28.22	2615	2615	2595	3385	1825	2605	2606.28	0.19	-2233	2658	2631	2603	2576	2548	2645	2590	86	780	500	1820	5	1	17150000	446	38.81	1.31	12	0.04	67.00	1989.00	4330	20230531	-39.95	2370	20231024	9.70	3270	-20.49	20240208	2525	2.97	20240415	4330	-39.95	20230531	2370	9.70	20231024	2.88	N	089150	500	85 억	33046	N	N	N	N
21	20240529	130722	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2595	-10	5	-0.38	16491475	6324	23.44	2615	2615	2595	3385	1825	2605	2607.76	0.19	-1283	2658	2631	2603	2576	2548	2645	2590	86	780	500	1820	5	1	17150000	445	38.73	1.30	12	0.04	67.00	1989.00	4330	20230531	-40.07	2370	20231024	9.49	3270	-20.64	20240208	2525	2.77	20240415	4330	-40.07	20230531	2370	9.49	20231024	2.88	N	089150	500	85 억	33046	N	N	N	N
22	20240529	120725	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2610	5	2	0.19	14939535	5727	21.22	2615	2615	2595	3385	1825	2605	2608.61	0.19	-776	2658	2631	2603	2576	2548	2645	2590	86	780	500	1820	5	1	17150000	448	38.96	1.31	12	0.03	67.00	1989.00	4330	20230531	-39.72	2370	20231024	10.13	3270	-20.18	20240208	2525	3.37	20240415	4330	-39.72	20230531	2370	10.13	20231024	2.88	N	089150	500	85 억	33046	N	N	N	N
23	20240529	110722	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2600	-5	5	-0.19	13366045	5123	18.99	2615	2615	2600	3385	1825	2605	2609.03	0.19	-490	2658	2631	2603	2576	2548	2645	2590	86	780	500	1820	5	1	17150000	446	38.81	1.31	12	0.03	67.00	1989.00	4330	20230531	-39.95	2370	20231024	9.70	3270	-20.49	20240208	2525	2.97	20240415	4330	-39.95	20230531	2370	9.70	20231024	2.88	N	089150	500	85 억	33046	N	N	N	N
24	20240529	100720	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2610	5	2	0.19	11347715	4347	16.11	2615	2615	2605	3385	1825	2605	2610.47	0.19	-397	2658	2631	2603	2576	2548	2645	2590	86	780	500	1820	5	1	17150000	448	38.96	1.31	12	0.03	67.00	1989.00	4330	20230531	-39.72	2370	20231024	10.13	3270	-20.18	20240208	2525	3.37	20240415	4330	-39.72	20230531	2370	10.13	20231024	2.88	N	089150	500	85 억	33046	N	N	N	N
25	20240529	090717	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2610	5	2	0.19	1921960	735	2.72	2615	2615	2610	3385	1825	2605	2614.91	0.19	-112	2658	2631	2603	2576	2548	2645	2590	86	780	500	1820	5	1	17150000	448	38.96	1.31	12	0.00	67.00	1989.00	4330	20230531	-39.72	2370	20231024	10.13	3270	-20.18	20240208	2525	3.37	20240415	4330	-39.72	20230531	2370	10.13	20231024	2.88	N	089150	500	85 억	33046	N	N	N	N
26	20240528	160715	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2605	-35	5	-1.33	70054020	26984	107.02	2600	2630	2575	3430	1850	2640	2596.04	0.19	1027	2680	2660	2620	2600	2560	2670	2610	86	790	500	1840	5	1	17150000	447	38.88	1.31	12	0.16	67.00	1989.00	4330	20230531	-39.84	2370	20231024	9.92	3270	-20.34	20240208	2525	3.17	20240415	4330	-39.84	20230531	2370	9.92	20231024	2.91	N	089150	500	85 억	32019	N	N	N	N
27	20240528	150718	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2610	-30	5	-1.14	67767805	26107	103.55	2600	2630	2575	3430	1850	2640	2595.77	0.19	972	2680	2660	2620	2600	2560	2670	2610	86	790	500	1840	5	1	17150000	448	38.96	1.31	12	0.15	67.00	1989.00	4330	20230531	-39.72	2370	20231024	10.13	3270	-20.18	20240208	2525	3.37	20240415	4330	-39.72	20230531	2370	10.13	20231024	2.91	N	089150	500	85 억	32019	N	N	N	N
28	20240528	140719	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2610	-30	5	-1.14	62842640	24220	96.06	2600	2630	2575	3430	1850	2640	2594.66	0.19	922	2680	2660	2620	2600	2560	2670	2610	86	790	500	1840	5	1	17150000	448	38.96	1.31	12	0.14	67.00	1989.00	4330	20230531	-39.72	2370	20231024	10.13	3270	-20.18	20240208	2525	3.37	20240415	4330	-39.72	20230531	2370	10.13	20231024	2.91	N	089150	500	85 억	32019	N	N	N	N
29	20240528	130716	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2620	-20	5	-0.76	62234505	23987	95.14	2600	2630	2575	3430	1850	2640	2594.51	0.19	923	2680	2660	2620	2600	2560	2670	2610	86	790	500	1840	5	1	17150000	449	39.10	1.32	12	0.14	67.00	1989.00	4330	20230531	-39.49	2370	20231024	10.55	3270	-19.88	20240208	2525	3.76	20240415	4330	-39.49	20230531	2370	10.55	20231024	2.91	N	089150	500	85 억	32019	N	N	N	N
30	20240528	120717	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2620	-20	5	-0.76	60110215	23174	91.91	2600	2625	2575	3430	1850	2640	2593.86	0.19	759	2680	2660	2620	2600	2560	2670	2610	86	790	500	1840	5	1	17150000	449	39.10	1.32	12	0.14	67.00	1989.00	4330	20230531	-39.49	2370	20231024	10.55	3270	-19.88	20240208	2525	3.76	20240415	4330	-39.49	20230531	2370	10.55	20231024	2.91	N	089150	500	85 억	32019	N	N	N	N
31	20240528	110701	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2605	-35	5	-1.33	55571975	21441	85.04	2600	2625	2575	3430	1850	2640	2591.86	0.19	758	2680	2660	2620	2600	2560	2670	2610	86	790	500	1840	5	1	17150000	447	38.88	1.31	12	0.13	67.00	1989.00	4330	20230531	-39.84	2370	20231024	9.92	3270	-20.34	20240208	2525	3.17	20240415	4330	-39.84	20230531	2370	9.92	20231024	2.91	N	089150	500	85 억	32019	N	N	N	N
32	20240528	100717	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2595	-45	5	-1.70	40648630	15689	62.23	2600	2625	2575	3430	1850	2640	2590.90	0.19	759	2680	2660	2620	2600	2560	2670	2610	86	790	500	1840	5	1	17150000	445	38.73	1.30	12	0.09	67.00	1989.00	4330	20230531	-40.07	2370	20231024	9.49	3270	-20.64	20240208	2525	2.77	20240415	4330	-40.07	20230531	2370	9.49	20231024	2.91	N	089150	500	85 억	32019	N	N	N	N
33	20240528	090719	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2625	-15	5	-0.57	265225	102	0.40	2600	2625	2600	3430	1850	2640	2600.25	0.19	0	2680	2660	2620	2600	2560	2670	2610	86	790	500	1840	5	1	17150000	450	39.18	1.32	12	0.00	67.00	1989.00	4330	20230531	-39.38	2370	20231024	10.76	3270	-19.72	20240208	2525	3.96	20240415	4330	-39.38	20230531	2370	10.76	20231024	2.91	N	089150	500	85 억	32019	N	N	N	N
34	20240527	160707	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2640	10	2	0.38	65746800	25213	102.59	2630	2640	2580	3415	1845	2630	2607.37	0.19	-913	2700	2665	2625	2590	2550	2645	2570	86	785	500	1840	5	1	17150000	453	39.40	1.33	12	0.15	67.00	1989.00	4330	20230531	-39.03	2370	20231024	11.39	3270	-19.27	20240208	2525	4.55	20240415	4330	-39.03	20230531	2370	11.39	20231024	2.91	N	089150	500	85 억	32932	N	N	N	N
35	20240527	150718	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2615	-15	5	-0.57	57343955	22006	89.54	2630	2635	2580	3415	1845	2630	2605.83	0.19	-897	2700	2665	2625	2590	2550	2645	2570	86	785	500	1840	5	1	17150000	448	39.03	1.31	12	0.13	67.00	1989.00	4330	20230531	-39.61	2370	20231024	10.34	3270	-20.03	20240208	2525	3.56	20240415	4330	-39.61	20230531	2370	10.34	20231024	2.91	N	089150	500	85 억	32932	N	N	N	N
36	20240527	140715	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2615	-15	5	-0.57	45638750	17537	71.36	2630	2635	2580	3415	1845	2630	2602.43	0.19	-890	2700	2665	2625	2590	2550	2645	2570	86	785	500	1840	5	1	17150000	448	39.03	1.31	12	0.10	67.00	1989.00	4330	20230531	-39.61	2370	20231024	10.34	3270	-20.03	20240208	2525	3.56	20240415	4330	-39.61	20230531	2370	10.34	20231024	2.91	N	089150	500	85 억	32932	N	N	N	N
37	20240527	130715	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2600	-30	5	-1.14	35019985	13483	54.86	2630	2630	2580	3415	1845	2630	2597.34	0.19	-855	2700	2665	2625	2590	2550	2645	2570	86	785	500	1840	5	1	17150000	446	38.81	1.31	12	0.08	67.00	1989.00	4330	20230531	-39.95	2370	20231024	9.70	3270	-20.49	20240208	2525	2.97	20240415	4330	-39.95	20230531	2370	9.70	20231024	2.91	N	089150	500	85 억	32932	N	N	N	N
38	20240527	120716	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2605	-25	5	-0.95	29821215	11482	46.72	2630	2630	2580	3415	1845	2630	2597.21	0.19	-780	2700	2665	2625	2590	2550	2645	2570	86	785	500	1840	5	1	17150000	447	38.88	1.31	12	0.07	67.00	1989.00	4330	20230531	-39.84	2370	20231024	9.92	3270	-20.34	20240208	2525	3.17	20240415	4330	-39.84	20230531	2370	9.92	20231024	2.91	N	089150	500	85 억	32932	N	N	N	N
39	20240527	110715	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2590	-40	5	-1.52	24405665	9400	38.25	2630	2630	2580	3415	1845	2630	2596.35	0.19	-148	2700	2665	2625	2590	2550	2645	2570	86	785	500	1840	5	1	17150000	444	38.66	1.30	12	0.05	67.00	1989.00	4330	20230531	-40.18	2370	20231024	9.28	3270	-20.80	20240208	2525	2.57	20240415	4330	-40.18	20230531	2370	9.28	20231024	2.91	N	089150	500	85 억	32932	N	N	N	N
40	20240527	100714	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2615	-15	5	-0.57	12733705	4892	19.90	2630	2630	2585	3415	1845	2630	2602.97	0.19	-148	2700	2665	2625	2590	2550	2645	2570	86	785	500	1840	5	1	17150000	448	39.03	1.31	12	0.03	67.00	1989.00	4330	20230531	-39.61	2370	20231024	10.34	3270	-20.03	20240208	2525	3.56	20240415	4330	-39.61	20230531	2370	10.34	20231024	2.91	N	089150	500	85 억	32932	N	N	N	N
41	20240527	090714	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2600	-30	5	-1.14	1302665	501	2.04	2630	2630	2595	3415	1845	2630	2600.13	0.19	31	2700	2665	2625	2590	2550	2645	2570	86	785	500	1840	5	1	17150000	446	38.81	1.31	12	0.00	67.00	1989.00	4330	20230531	-39.95	2370	20231024	9.70	3270	-20.49	20240208	2525	2.97	20240415	4330	-39.95	20230531	2370	9.70	20231024	2.91	N	089150	500	85 억	32932	N	N	N	N
42	20240524	160639	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2630	-30	5	-1.13	64060715	24474	198.23	2660	2660	2585	3455	1865	2660	2617.50	0.19	-2233	2700	2680	2645	2625	2590	2690	2635	86	795	500	1860	5	1	17150000	451	39.25	1.32	12	0.14	67.00	1989.00	4330	20230531	-39.26	2370	20231024	10.97	3270	-19.57	20240208	2525	4.16	20240415	4330	-39.26	20230531	2370	10.97	20231024	2.88	N	089150	500	85 억	32823	N	N	N	N
43	20240524	150638	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2630	-30	5	-1.13	62486070	23874	193.37	2660	2660	2585	3455	1865	2660	2617.33	0.19	-1918	2700	2680	2645	2625	2590	2690	2635	86	795	500	1860	5	1	17150000	451	39.25	1.32	12	0.14	67.00	1989.00	4330	20230531	-39.26	2370	20231024	10.97	3270	-19.57	20240208	2525	4.16	20240415	4330	-39.26	20230531	2370	10.97	20231024	2.88	N	089150	500	85 억	32823	N	N	N	N
44	20240524	140641	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2620	-40	5	-1.50	56621880	21637	175.26	2660	2660	2585	3455	1865	2660	2616.90	0.19	-1653	2700	2680	2645	2625	2590	2690	2635	86	795	500	1860	5	1	17150000	449	39.10	1.32	12	0.13	67.00	1989.00	4330	20230531	-39.49	2370	20231024	10.55	3270	-19.88	20240208	2525	3.76	20240415	4330	-39.49	20230531	2370	10.55	20231024	2.88	N	089150	500	85 억	32823	N	N	N	N
45	20240524	130639	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2615	-45	5	-1.69	51980180	19860	160.86	2660	2660	2585	3455	1865	2660	2617.33	0.19	-1581	2700	2680	2645	2625	2590	2690	2635	86	795	500	1860	5	1	17150000	448	39.03	1.31	12	0.12	67.00	1989.00	4330	20230531	-39.61	2370	20231024	10.34	3270	-20.03	20240208	2525	3.56	20240415	4330	-39.61	20230531	2370	10.34	20231024	2.88	N	089150	500	85 억	32823	N	N	N	N
46	20240524	120640	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2630	-30	5	-1.13	50454845	19277	156.14	2660	2660	2585	3455	1865	2660	2617.36	0.19	-1541	2700	2680	2645	2625	2590	2690	2635	86	795	500	1860	5	1	17150000	451	39.25	1.32	12	0.11	67.00	1989.00	4330	20230531	-39.26	2370	20231024	10.97	3270	-19.57	20240208	2525	4.16	20240415	4330	-39.26	20230531	2370	10.97	20231024	2.88	N	089150	500	85 억	32823	N	N	N	N
47	20240524	110637	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2610	-50	5	-1.88	42490410	16243	131.56	2660	2660	2585	3455	1865	2660	2615.92	0.19	559	2700	2680	2645	2625	2590	2690	2635	86	795	500	1860	5	1	17150000	448	38.96	1.31	12	0.09	67.00	1989.00	4330	20230531	-39.72	2370	20231024	10.13	3270	-20.18	20240208	2525	3.37	20240415	4330	-39.72	20230531	2370	10.13	20231024	2.88	N	089150	500	85 억	32823	N	N	N	N
48	20240524	100642	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2640	-20	5	-0.75	14301300	5440	44.06	2660	2660	2610	3455	1865	2660	2628.92	0.19	451	2700	2680	2645	2625	2590	2690	2635	86	795	500	1860	5	1	17150000	453	39.40	1.33	12	0.03	67.00	1989.00	4330	20230531	-39.03	2370	20231024	11.39	3270	-19.27	20240208	2525	4.55	20240415	4330	-39.03	20230531	2370	11.39	20231024	2.88	N	089150	500	85 억	32823	N	N	N	N
49	20240524	090639	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2630	-30	5	-1.13	2668080	1004	8.13	2660	2660	2630	3455	1865	2660	2657.45	0.19	-269	2700	2680	2645	2625	2590	2690	2635	86	795	500	1860	5	1	17150000	451	39.25	1.32	12	0.01	67.00	1989.00	4330	20230531	-39.26	2370	20231024	10.97	3270	-19.57	20240208	2525	4.16	20240415	4330	-39.26	20230531	2370	10.97	20231024	2.88	N	089150	500	85 억	32823	N	N	N	N
50	20240523	160636	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2660	10	2	0.38	32425135	12346	66.43	2640	2665	2610	3445	1855	2650	2626.36	0.19	-96	2723	2686	2663	2626	2603	2675	2615	86	795	500	1850	5	1	17150000	456	39.70	1.34	12	0.07	67.00	1989.00	4330	20230531	-38.57	2370	20231024	12.24	3270	-18.65	20240208	2525	5.35	20240415	4330	-38.57	20230531	2370	12.24	20231024	2.90	N	089150	500	85 억	32907	N	N	N	N
51	20240523	150641	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2655	5	2	0.19	26752100	10196	54.86	2640	2665	2610	3445	1855	2650	2623.78	0.19	-583	2723	2686	2663	2626	2603	2675	2615	86	795	500	1850	5	1	17150000	455	39.63	1.33	12	0.06	67.00	1989.00	4330	20230531	-38.68	2370	20231024	12.03	3270	-18.81	20240208	2525	5.15	20240415	4330	-38.68	20230531	2370	12.03	20231024	2.90	N	089150	500	85 억	32907	N	N	N	N
52	20240523	140642	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2635	-15	5	-0.57	26422110	10071	54.19	2640	2665	2610	3445	1855	2650	2623.58	0.19	-583	2723	2686	2663	2626	2603	2675	2615	86	795	500	1850	5	1	17150000	452	39.33	1.32	12	0.06	67.00	1989.00	4330	20230531	-39.15	2370	20231024	11.18	3270	-19.42	20240208	2525	4.36	20240415	4330	-39.15	20230531	2370	11.18	20231024	2.90	N	089150	500	85 억	32907	N	N	N	N
53	20240523	130640	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2655	5	2	0.19	24649065	9400	50.58	2640	2665	2610	3445	1855	2650	2622.24	0.19	-600	2723	2686	2663	2626	2603	2675	2615	86	795	500	1850	5	1	17150000	455	39.63	1.33	12	0.05	67.00	1989.00	4330	20230531	-38.68	2370	20231024	12.03	3270	-18.81	20240208	2525	5.15	20240415	4330	-38.68	20230531	2370	12.03	20231024	2.90	N	089150	500	85 억	32907	N	N	N	N
54	20240523	120636	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2655	5	2	0.19	24197020	9229	49.66	2640	2665	2610	3445	1855	2650	2621.85	0.19	-600	2723	2686	2663	2626	2603	2675	2615	86	795	500	1850	5	1	17150000	455	39.63	1.33	12	0.05	67.00	1989.00	4330	20230531	-38.68	2370	20231024	12.03	3270	-18.81	20240208	2525	5.15	20240415	4330	-38.68	20230531	2370	12.03	20231024	2.90	N	089150	500	85 억	32907	N	N	N	N
55	20240523	110636	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2630	-20	5	-0.75	22502620	8587	46.20	2640	2665	2610	3445	1855	2650	2620.55	0.19	-599	2723	2686	2663	2626	2603	2675	2615	86	795	500	1850	5	1	17150000	451	39.25	1.32	12	0.05	67.00	1989.00	4330	20230531	-39.26	2370	20231024	10.97	3270	-19.57	20240208	2525	4.16	20240415	4330	-39.26	20230531	2370	10.97	20231024	2.90	N	089150	500	85 억	32907	N	N	N	N
56	20240523	100638	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2635	-15	5	-0.57	20225160	7721	41.54	2640	2665	2610	3445	1855	2650	2619.50	0.19	-672	2723	2686	2663	2626	2603	2675	2615	86	795	500	1850	5	1	17150000	452	39.33	1.32	12	0.05	67.00	1989.00	4330	20230531	-39.15	2370	20231024	11.18	3270	-19.42	20240208	2525	4.36	20240415	4330	-39.15	20230531	2370	11.18	20231024	2.90	N	089150	500	85 억	32907	N	N	N	N
57	20240523	090640	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2630	-20	5	-0.75	1961255	743	4.00	2640	2665	2630	3445	1855	2650	2639.64	0.19	-108	2723	2686	2663	2626	2603	2675	2615	86	795	500	1850	5	1	17150000	451	39.25	1.32	12	0.00	67.00	1989.00	4330	20230531	-39.26	2370	20231024	10.97	3270	-19.57	20240208	2525	4.16	20240415	4330	-39.26	20230531	2370	10.97	20231024	2.90	N	089150	500	85 억	32907	N	N	N	N
58	20240522	160631	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2650	-30	5	-1.12	49201435	18529	104.24	2700	2700	2640	3480	1880	2680	2655.37	0.19	-435	2703	2691	2668	2656	2633	2697	2662	86	800	500	1870	5	1	17150000	454	39.55	1.33	12	0.11	67.00	1989.00	4330	20230531	-38.80	2370	20231024	11.81	3270	-18.96	20240208	2525	4.95	20240415	4330	-38.80	20230531	2370	11.81	20231024	2.87	N	089150	500	85 억	33342	N	N	N	N
59	20240522	150635	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2665	-15	5	-0.56	47329970	17823	100.26	2700	2700	2640	3480	1880	2680	2655.56	0.19	-297	2703	2691	2668	2656	2633	2697	2662	86	800	500	1870	5	1	17150000	457	39.78	1.34	12	0.10	67.00	1989.00	4330	20230531	-38.45	2370	20231024	12.45	3270	-18.50	20240208	2525	5.54	20240415	4330	-38.45	20230531	2370	12.45	20231024	2.87	N	089150	500	85 억	33342	N	N	N	N
60	20240522	140637	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2655	-25	5	-0.93	43948110	16549	93.10	2700	2700	2640	3480	1880	2680	2655.64	0.19	-297	2703	2691	2668	2656	2633	2697	2662	86	800	500	1870	5	1	17150000	455	39.63	1.33	12	0.10	67.00	1989.00	4330	20230531	-38.68	2370	20231024	12.03	3270	-18.81	20240208	2525	5.15	20240415	4330	-38.68	20230531	2370	12.03	20231024	2.87	N	089150	500	85 억	33342	N	N	N	N
61	20240522	130633	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2665	-15	5	-0.56	26769460	10056	56.57	2700	2700	2650	3480	1880	2680	2662.04	0.19	-771	2703	2691	2668	2656	2633	2697	2662	86	800	500	1870	5	1	17150000	457	39.78	1.34	12	0.06	67.00	1989.00	4330	20230531	-38.45	2370	20231024	12.45	3270	-18.50	20240208	2525	5.54	20240415	4330	-38.45	20230531	2370	12.45	20231024	2.87	N	089150	500	85 억	33342	N	N	N	N
62	20240522	120711	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2665	-15	5	-0.56	10651540	3992	22.46	2700	2700	2655	3480	1880	2680	2668.22	0.19	-314	2703	2691	2668	2656	2633	2697	2662	86	800	500	1870	5	1	17150000	457	39.78	1.34	12	0.02	67.00	1989.00	4330	20230531	-38.45	2370	20231024	12.45	3270	-18.50	20240208	2525	5.54	20240415	4330	-38.45	20230531	2370	12.45	20231024	2.87	N	089150	500	85 억	33342	N	N	N	N
63	20240522	110637	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2680	0	3	0.00	7516675	2818	15.85	2700	2700	2655	3480	1880	2680	2667.38	0.19	-298	2703	2691	2668	2656	2633	2697	2662	86	800	500	1870	5	1	17150000	460	40.00	1.35	12	0.02	67.00	1989.00	4330	20230531	-38.11	2370	20231024	13.08	3270	-18.04	20240208	2525	6.14	20240415	4330	-38.11	20230531	2370	13.08	20231024	2.87	N	089150	500	85 억	33342	N	N	N	N
64	20240522	100636	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2670	-10	5	-0.37	2269370	849	4.78	2700	2700	2655	3480	1880	2680	2672.99	0.19	-272	2703	2691	2668	2656	2633	2697	2662	86	800	500	1870	5	1	17150000	458	39.85	1.34	12	0.00	67.00	1989.00	4330	20230531	-38.34	2370	20231024	12.66	3270	-18.35	20240208	2525	5.74	20240415	4330	-38.34	20230531	2370	12.66	20231024	2.87	N	089150	500	85 억	33342	N	N	N	N
65	20240522	090635	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2680	0	3	0.00	1022940	381	2.14	2700	2700	2680	3480	1880	2680	2684.88	0.19	-251	2703	2691	2668	2656	2633	2697	2662	86	800	500	1870	5	1	17150000	460	40.00	1.35	12	0.00	67.00	1989.00	4330	20230531	-38.11	2370	20231024	13.08	3270	-18.04	20240208	2525	6.14	20240415	4330	-38.11	20230531	2370	13.08	20231024	2.87	N	089150	500	85 억	33342	N	N	N	N
66	20240521	160628	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2680	0	3	0.00	47043285	17686	93.28	2680	2680	2645	3480	1880	2680	2659.92	0.19	865	2716	2697	2661	2642	2606	2707	2652	86	800	500	1870	5	1	17150000	460	40.00	1.35	12	0.10	67.00	1989.00	4330	20230531	-38.11	2370	20231024	13.08	3270	-18.04	20240208	2525	6.14	20240415	4330	-38.11	20230531	2370	13.08	20231024	2.86	N	089150	500	85 억	32477	N	N	N	N
67	20240521	150634	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2660	-20	5	-0.75	44415435	16702	88.09	2680	2680	2645	3480	1880	2680	2659.29	0.19	887	2716	2697	2661	2642	2606	2707	2652	86	800	500	1870	5	1	17150000	456	39.70	1.34	12	0.10	67.00	1989.00	4330	20230531	-38.57	2370	20231024	12.24	3270	-18.65	20240208	2525	5.35	20240415	4330	-38.57	20230531	2370	12.24	20231024	2.86	N	089150	500	85 억	32477	N	N	N	N
68	20240521	140631	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2655	-25	5	-0.93	39912160	15004	79.14	2680	2680	2645	3480	1880	2680	2660.10	0.19	946	2716	2697	2661	2642	2606	2707	2652	86	800	500	1870	5	1	17150000	455	39.63	1.33	12	0.09	67.00	1989.00	4330	20230531	-38.68	2370	20231024	12.03	3270	-18.81	20240208	2525	5.15	20240415	4330	-38.68	20230531	2370	12.03	20231024	2.86	N	089150	500	85 억	32477	N	N	N	N
69	20240521	130633	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2655	-25	5	-0.93	36202180	13605	71.76	2680	2680	2645	3480	1880	2680	2660.95	0.19	1021	2716	2697	2661	2642	2606	2707	2652	86	800	500	1870	5	1	17150000	455	39.63	1.33	12	0.08	67.00	1989.00	4330	20230531	-38.68	2370	20231024	12.03	3270	-18.81	20240208	2525	5.15	20240415	4330	-38.68	20230531	2370	12.03	20231024	2.86	N	089150	500	85 억	32477	N	N	N	N
70	20240521	120632	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2680	0	3	0.00	22686195	8528	44.98	2680	2680	2645	3480	1880	2680	2660.20	0.19	-32	2716	2697	2661	2642	2606	2707	2652	86	800	500	1870	5	1	17150000	460	40.00	1.35	12	0.05	67.00	1989.00	4330	20230531	-38.11	2370	20231024	13.08	3270	-18.04	20240208	2525	6.14	20240415	4330	-38.11	20230531	2370	13.08	20231024	2.86	N	089150	500	85 억	32477	N	N	N	N
71	20240521	110634	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2650	-30	5	-1.12	11647285	4381	23.11	2680	2680	2645	3480	1880	2680	2658.59	0.19	69	2716	2697	2661	2642	2606	2707	2652	86	800	500	1870	5	1	17150000	454	39.55	1.33	12	0.03	67.00	1989.00	4330	20230531	-38.80	2370	20231024	11.81	3270	-18.96	20240208	2525	4.95	20240415	4330	-38.80	20230531	2370	11.81	20231024	2.86	N	089150	500	85 억	32477	N	N	N	N
72	20240521	100632	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2650	-30	5	-1.12	6762920	2538	13.39	2680	2680	2650	3480	1880	2680	2664.67	0.19	69	2716	2697	2661	2642	2606	2707	2652	86	800	500	1870	5	1	17150000	454	39.55	1.33	12	0.01	67.00	1989.00	4330	20230531	-38.80	2370	20231024	11.81	3270	-18.96	20240208	2525	4.95	20240415	4330	-38.80	20230531	2370	11.81	20231024	2.86	N	089150	500	85 억	32477	N	N	N	N
73	20240521	090628	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2680	0	3	0.00	812020	303	1.60	2680	2680	2670	3480	1880	2680	2679.93	0.19	0	2716	2697	2661	2642	2606	2707	2652	86	800	500	1870	5	1	17150000	460	40.00	1.35	12	0.00	67.00	1989.00	4330	20230531	-38.11	2370	20231024	13.08	3270	-18.04	20240208	2525	6.14	20240415	4330	-38.11	20230531	2370	13.08	20231024	2.86	N	089150	500	85 억	32477	N	N	N	N
74	20240517	160633	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2660	-20	5	-0.75	58651055	21993	70.21	2680	2690	2650	3480	1880	2680	2666.81	0.19	-1212	2766	2722	2701	2657	2636	2712	2647	86	800	500	1870	5	1	17150000	456	39.70	1.34	12	0.13	67.00	1989.00	4330	20230531	-38.57	2370	20231024	12.24	3270	-18.65	20240208	2525	5.35	20240415	4330	-38.57	20230531	2370	12.24	20231024	2.85	N	089150	500	85 억	33442	N	N	N	N
75	20240517	150635	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2665	-15	5	-0.56	55110515	20662	65.96	2680	2690	2650	3480	1880	2680	2667.24	0.19	-1217	2766	2722	2701	2657	2636	2712	2647	86	800	500	1870	5	1	17150000	457	39.78	1.34	12	0.12	67.00	1989.00	4330	20230531	-38.45	2370	20231024	12.45	3270	-18.50	20240208	2525	5.54	20240415	4330	-38.45	20230531	2370	12.45	20231024	2.85	N	089150	500	85 억	33442	N	N	N	N
76	20240517	140629	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2660	-20	5	-0.75	41228265	15438	49.28	2680	2690	2655	3480	1880	2680	2670.57	0.19	-456	2766	2722	2701	2657	2636	2712	2647	86	800	500	1870	5	1	17150000	456	39.70	1.34	12	0.09	67.00	1989.00	4330	20230531	-38.57	2370	20231024	12.24	3270	-18.65	20240208	2525	5.35	20240415	4330	-38.57	20230531	2370	12.24	20231024	2.85	N	089150	500	85 억	33442	N	N	N	N
77	20240517	130625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2675	-5	5	-0.19	37950990	14207	45.35	2680	2690	2660	3480	1880	2680	2671.29	0.19	-457	2766	2722	2701	2657	2636	2712	2647	86	800	500	1870	5	1	17150000	459	39.93	1.34	12	0.08	67.00	1989.00	4330	20230531	-38.22	2370	20231024	12.87	3270	-18.20	20240208	2525	5.94	20240415	4330	-38.22	20230531	2370	12.87	20231024	2.85	N	089150	500	85 억	33442	N	N	N	N
78	20240517	120626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2670	-10	5	-0.37	29428230	11016	35.17	2680	2690	2665	3480	1880	2680	2671.41	0.19	-391	2766	2722	2701	2657	2636	2712	2647	86	800	500	1870	5	1	17150000	458	39.85	1.34	12	0.06	67.00	1989.00	4330	20230531	-38.34	2370	20231024	12.66	3270	-18.35	20240208	2525	5.74	20240415	4330	-38.34	20230531	2370	12.66	20231024	2.85	N	089150	500	85 억	33442	N	N	N	N
79	20240517	110626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2670	-10	5	-0.37	21719520	8124	25.94	2680	2690	2665	3480	1880	2680	2673.50	0.19	-473	2766	2722	2701	2657	2636	2712	2647	86	800	500	1870	5	1	17150000	458	39.85	1.34	12	0.05	67.00	1989.00	4330	20230531	-38.34	2370	20231024	12.66	3270	-18.35	20240208	2525	5.74	20240415	4330	-38.34	20230531	2370	12.66	20231024	2.85	N	089150	500	85 억	33442	N	N	N	N
80	20240517	100622	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2670	-10	5	-0.37	12500350	4672	14.92	2680	2690	2665	3480	1880	2680	2675.59	0.19	-204	2766	2722	2701	2657	2636	2712	2647	86	800	500	1870	5	1	17150000	458	39.85	1.34	12	0.03	67.00	1989.00	4330	20230531	-38.34	2370	20231024	12.66	3270	-18.35	20240208	2525	5.74	20240415	4330	-38.34	20230531	2370	12.66	20231024	2.85	N	089150	500	85 억	33442	N	N	N	N
81	20240517	090626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2690	10	2	0.37	6085390	2270	7.25	2680	2690	2675	3480	1880	2680	2680.79	0.19	-173	2766	2722	2701	2657	2636	2712	2647	86	800	500	1870	5	1	17150000	461	40.15	1.35	12	0.01	67.00	1989.00	4330	20230531	-37.88	2370	20231024	13.50	3270	-17.74	20240208	2525	6.53	20240415	4330	-37.88	20230531	2370	13.50	20231024	2.85	N	089150	500	85 억	33442	N	N	N	N
82	20240516	160622	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2680	-30	5	-1.11	83616035	30791	211.78	2740	2745	2680	3520	1900	2710	2715.60	0.19	1435	2783	2746	2713	2676	2643	2765	2695	86	810	500	1890	5	1	17150000	460	40.00	1.35	12	0.18	67.00	1989.00	4330	20230531	-38.11	2370	20231024	13.08	3270	-18.04	20240208	2525	6.14	20240415	4330	-38.11	20230531	2370	13.08	20231024	2.86	N	089150	500	85 억	32520	N	N	N	N
83	20240516	150620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2680	-30	5	-1.11	56374175	20774	142.88	2740	2745	2680	3520	1900	2710	2713.69	0.19	1285	2783	2746	2713	2676	2643	2765	2695	86	810	500	1890	5	1	17150000	460	40.00	1.35	12	0.12	67.00	1989.00	4330	20230531	-38.11	2370	20231024	13.08	3270	-18.04	20240208	2525	6.14	20240415	4330	-38.11	20230531	2370	13.08	20231024	2.86	N	089150	500	85 억	32520	N	N	N	N
84	20240516	140625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2725	15	2	0.55	39533095	14538	99.99	2740	2745	2690	3520	1900	2710	2719.29	0.19	1659	2783	2746	2713	2676	2643	2765	2695	86	810	500	1890	5	1	17150000	467	40.67	1.37	12	0.08	67.00	1989.00	4330	20230531	-37.07	2370	20231024	14.98	3270	-16.67	20240208	2525	7.92	20240415	4330	-37.07	20230531	2370	14.98	20231024	2.86	N	089150	500	85 억	32520	N	N	N	N
85	20240516	130622	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2705	-5	5	-0.18	38244460	14064	96.73	2740	2745	2690	3520	1900	2710	2719.32	0.19	1731	2783	2746	2713	2676	2643	2765	2695	86	810	500	1890	5	1	17150000	464	40.37	1.36	12	0.08	67.00	1989.00	4330	20230531	-37.53	2370	20231024	14.14	3270	-17.28	20240208	2525	7.13	20240415	4330	-37.53	20230531	2370	14.14	20231024	2.86	N	089150	500	85 억	32520	N	N	N	N
86	20240516	120619	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2700	-10	5	-0.37	37380335	13744	94.53	2740	2745	2690	3520	1900	2710	2719.76	0.19	1730	2783	2746	2713	2676	2643	2765	2695	86	810	500	1890	5	1	17150000	463	40.30	1.36	12	0.08	67.00	1989.00	4330	20230531	-37.64	2370	20231024	13.92	3270	-17.43	20240208	2525	6.93	20240415	4330	-37.64	20230531	2370	13.92	20231024	2.86	N	089150	500	85 억	32520	N	N	N	N
87	20240516	110619	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2715	5	2	0.18	26396710	9680	66.58	2740	2745	2710	3520	1900	2710	2726.93	0.19	594	2783	2746	2713	2676	2643	2765	2695	86	810	500	1890	5	1	17150000	466	40.52	1.37	12	0.06	67.00	1989.00	4330	20230531	-37.30	2370	20231024	14.56	3270	-16.97	20240208	2525	7.52	20240415	4330	-37.30	20230531	2370	14.56	20231024	2.86	N	089150	500	85 억	32520	N	N	N	N
88	20240516	100620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2715	5	2	0.18	15130855	5534	38.06	2740	2745	2715	3520	1900	2710	2734.16	0.19	555	2783	2746	2713	2676	2643	2765	2695	86	810	500	1890	5	1	17150000	466	40.52	1.37	12	0.03	67.00	1989.00	4330	20230531	-37.30	2370	20231024	14.56	3270	-16.97	20240208	2525	7.52	20240415	4330	-37.30	20230531	2370	14.56	20231024	2.86	N	089150	500	85 억	32520	N	N	N	N
89	20240516	090621	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2740	30	2	1.11	8721485	3183	21.89	2740	2745	2740	3520	1900	2710	2740.02	0.19	-42	2783	2746	2713	2676	2643	2765	2695	86	810	500	1890	5	1	17150000	470	40.90	1.38	12	0.02	67.00	1989.00	4330	20230531	-36.72	2370	20231024	15.61	3270	-16.21	20240208	2525	8.51	20240415	4330	-36.72	20230531	2370	15.61	20231024	2.86	N	089150	500	85 억	32520	N	N	N	N
90	20240514	160627	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2710	0	3	0.00	39444115	14525	116.89	2680	2750	2680	3520	1900	2710	2715.60	0.19	-322	2746	2727	2711	2692	2676	2737	2702	86	810	500	1890	5	1	17150000	465	40.45	1.36	12	0.08	67.00	1989.00	4330	20230531	-37.41	2370	20231024	14.35	3270	-17.13	20240208	2525	7.33	20240415	4330	-37.41	20230531	2370	14.35	20231024	2.86	N	089150	500	85 억	32842	N	N	N	N
91	20240514	150630	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2720	10	2	0.37	32847250	12092	97.31	2680	2750	2680	3520	1900	2710	2716.44	0.19	281	2746	2727	2711	2692	2676	2737	2702	86	810	500	1890	5	1	17150000	466	40.60	1.37	12	0.07	67.00	1989.00	4330	20230531	-37.18	2370	20231024	14.77	3270	-16.82	20240208	2525	7.72	20240415	4330	-37.18	20230531	2370	14.77	20231024	2.86	N	089150	500	85 억	32842	N	N	N	N
92	20240514	140628	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2715	5	2	0.18	30882580	11369	91.49	2680	2750	2680	3520	1900	2710	2716.38	0.19	281	2746	2727	2711	2692	2676	2737	2702	86	810	500	1890	5	1	17150000	466	40.52	1.37	12	0.07	67.00	1989.00	4330	20230531	-37.30	2370	20231024	14.56	3270	-16.97	20240208	2525	7.52	20240415	4330	-37.30	20230531	2370	14.56	20231024	2.86	N	089150	500	85 억	32842	N	N	N	N
93	20240514	130629	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2745	35	2	1.29	16608850	6114	49.20	2680	2750	2680	3520	1900	2710	2716.53	0.19	-244	2746	2727	2711	2692	2676	2737	2702	86	810	500	1890	5	1	17150000	471	40.97	1.38	12	0.04	67.00	1989.00	4330	20230531	-36.61	2370	20231024	15.82	3270	-16.06	20240208	2525	8.71	20240415	4330	-36.61	20230531	2370	15.82	20231024	2.86	N	089150	500	85 억	32842	N	N	N	N
94	20240514	120627	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2745	35	2	1.29	15808755	5822	46.85	2680	2750	2680	3520	1900	2710	2715.35	0.19	25	2746	2727	2711	2692	2676	2737	2702	86	810	500	1890	5	1	17150000	471	40.97	1.38	12	0.03	67.00	1989.00	4330	20230531	-36.61	2370	20231024	15.82	3270	-16.06	20240208	2525	8.71	20240415	4330	-36.61	20230531	2370	15.82	20231024	2.86	N	089150	500	85 억	32842	N	N	N	N
95	20240514	110627	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2745	35	2	1.29	14898120	5490	44.18	2680	2750	2680	3520	1900	2710	2713.68	0.19	25	2746	2727	2711	2692	2676	2737	2702	86	810	500	1890	5	1	17150000	471	40.97	1.38	12	0.03	67.00	1989.00	4330	20230531	-36.61	2370	20231024	15.82	3270	-16.06	20240208	2525	8.71	20240415	4330	-36.61	20230531	2370	15.82	20231024	2.86	N	089150	500	85 억	32842	N	N	N	N
96	20240514	100626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2735	25	2	0.92	11007855	4071	32.76	2680	2735	2680	3520	1900	2710	2703.97	0.19	188	2746	2727	2711	2692	2676	2737	2702	86	810	500	1890	5	1	17150000	469	40.82	1.38	12	0.02	67.00	1989.00	4330	20230531	-36.84	2370	20231024	15.40	3270	-16.36	20240208	2525	8.32	20240415	4330	-36.84	20230531	2370	15.40	20231024	2.86	N	089150	500	85 억	32842	N	N	N	N
97	20240514	090627	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2705	-5	5	-0.18	2621740	978	7.87	2680	2705	2680	3520	1900	2710	2680.72	0.19	133	2746	2727	2711	2692	2676	2737	2702	86	810	500	1890	5	1	17150000	464	40.37	1.36	12	0.01	67.00	1989.00	4330	20230531	-37.53	2370	20231024	14.14	3270	-17.28	20240208	2525	7.13	20240415	4330	-37.53	20230531	2370	14.14	20231024	2.86	N	089150	500	85 억	32842	N	N	N	N
98	20240513	160625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2710	-35	5	-1.28	33488530	12373	132.46	2705	2730	2695	3565	1925	2745	2706.58	0.19	-558	2775	2760	2740	2725	2705	2767	2732	86	820	500	1920	5	1	17150000	465	40.45	1.36	12	0.07	67.00	1989.00	4330	20230531	-37.41	2370	20231024	14.35	3270	-17.13	20240208	2525	7.33	20240415	4330	-37.41	20230531	2370	14.35	20231024	2.89	N	089150	500	85 억	33400	N	N	N	N
99	20240513	150629	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2710	-35	5	-1.28	28176010	10407	111.41	2705	2730	2695	3565	1925	2745	2707.41	0.19	-560	2775	2760	2740	2725	2705	2767	2732	86	820	500	1920	5	1	17150000	465	40.45	1.36	12	0.06	67.00	1989.00	4330	20230531	-37.41	2370	20231024	14.35	3270	-17.13	20240208	2525	7.33	20240415	4330	-37.41	20230531	2370	14.35	20231024	2.89	N	089150	500	85 억	33400	N	N	N	N
100	20240513	140627	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2705	-40	5	-1.46	25547755	9434	101.00	2705	2730	2695	3565	1925	2745	2708.05	0.19	-360	2775	2760	2740	2725	2705	2767	2732	86	820	500	1920	5	1	17150000	464	40.37	1.36	12	0.06	67.00	1989.00	4330	20230531	-37.53	2370	20231024	14.14	3270	-17.28	20240208	2525	7.13	20240415	4330	-37.53	20230531	2370	14.14	20231024	2.89	N	089150	500	85 억	33400	N	N	N	N
101	20240513	130621	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2700	-45	5	-1.64	23029275	8500	91.00	2705	2730	2695	3565	1925	2745	2709.33	0.19	-127	2775	2760	2740	2725	2705	2767	2732	86	820	500	1920	5	1	17150000	463	40.30	1.36	12	0.05	67.00	1989.00	4330	20230531	-37.64	2370	20231024	13.92	3270	-17.43	20240208	2525	6.93	20240415	4330	-37.64	20230531	2370	13.92	20231024	2.89	N	089150	500	85 억	33400	N	N	N	N
102	20240513	120626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2710	-35	5	-1.28	19603860	7234	77.44	2705	2730	2695	3565	1925	2745	2709.96	0.19	-87	2775	2760	2740	2725	2705	2767	2732	86	820	500	1920	5	1	17150000	465	40.45	1.36	12	0.04	67.00	1989.00	4330	20230531	-37.41	2370	20231024	14.35	3270	-17.13	20240208	2525	7.33	20240415	4330	-37.41	20230531	2370	14.35	20231024	2.89	N	089150	500	85 억	33400	N	N	N	N
103	20240513	110624	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2700	-45	5	-1.64	18043335	6658	71.28	2705	2730	2695	3565	1925	2745	2710.02	0.19	-85	2775	2760	2740	2725	2705	2767	2732	86	820	500	1920	5	1	17150000	463	40.30	1.36	12	0.04	67.00	1989.00	4330	20230531	-37.64	2370	20231024	13.92	3270	-17.43	20240208	2525	6.93	20240415	4330	-37.64	20230531	2370	13.92	20231024	2.89	N	089150	500	85 억	33400	N	N	N	N
104	20240513	100625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2715	-30	5	-1.09	14388275	5305	56.79	2705	2730	2705	3565	1925	2745	2712.21	0.19	-250	2775	2760	2740	2725	2705	2767	2732	86	820	500	1920	5	1	17150000	466	40.52	1.37	12	0.03	67.00	1989.00	4330	20230531	-37.30	2370	20231024	14.56	3270	-16.97	20240208	2525	7.52	20240415	4330	-37.30	20230531	2370	14.56	20231024	2.89	N	089150	500	85 억	33400	N	N	N	N
105	20240513	090627	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2720	-25	5	-0.91	8618565	3181	34.05	2705	2730	2705	3565	1925	2745	2709.39	0.19	-250	2775	2760	2740	2725	2705	2767	2732	86	820	500	1920	5	1	17150000	466	40.60	1.37	12	0.02	67.00	1989.00	4330	20230531	-37.18	2370	20231024	14.77	3270	-16.82	20240208	2525	7.72	20240415	4330	-37.18	20230531	2370	14.77	20231024	2.89	N	089150	500	85 억	33400	N	N	N	N
106	20240510	160607	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2745	5	2	0.18	25532415	9341	46.21	2735	2755	2720	3560	1920	2740	2733.37	0.21	-2061	2770	2755	2740	2725	2710	2762	2732	86	820	500	1910	5	1	17150000	471	40.97	1.38	12	0.05	67.00	1989.00	4330	20230531	-36.61	2370	20231024	15.82	3270	-16.06	20240208	2525	8.71	20240415	4330	-36.61	20230531	2370	15.82	20231024	2.89	N	089150	500	85 억	35457	N	N	N	N
107	20240510	150613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2730	-10	5	-0.36	24542835	8979	44.42	2735	2755	2720	3560	1920	2740	2733.36	0.21	-2041	2770	2755	2740	2725	2710	2762	2732	86	820	500	1910	5	1	17150000	468	40.75	1.37	12	0.05	67.00	1989.00	4330	20230531	-36.95	2370	20231024	15.19	3270	-16.51	20240208	2525	8.12	20240415	4330	-36.95	20230531	2370	15.19	20231024	2.89	N	089150	500	85 억	35457	N	N	N	N
108	20240510	140616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2725	-15	5	-0.55	16356340	5989	29.63	2735	2755	2720	3560	1920	2740	2731.06	0.21	-573	2770	2755	2740	2725	2710	2762	2732	86	820	500	1910	5	1	17150000	467	40.67	1.37	12	0.03	67.00	1989.00	4330	20230531	-37.07	2370	20231024	14.98	3270	-16.67	20240208	2525	7.92	20240415	4330	-37.07	20230531	2370	14.98	20231024	2.89	N	089150	500	85 억	35457	N	N	N	N
109	20240510	130609	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2725	-15	5	-0.55	14688210	5376	26.60	2735	2755	2725	3560	1920	2740	2732.18	0.21	-523	2770	2755	2740	2725	2710	2762	2732	86	820	500	1910	5	1	17150000	467	40.67	1.37	12	0.03	67.00	1989.00	4330	20230531	-37.07	2370	20231024	14.98	3270	-16.67	20240208	2525	7.92	20240415	4330	-37.07	20230531	2370	14.98	20231024	2.89	N	089150	500	85 억	35457	N	N	N	N
110	20240510	120607	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2725	-15	5	-0.55	12712585	4651	23.01	2735	2755	2725	3560	1920	2740	2733.30	0.21	-523	2770	2755	2740	2725	2710	2762	2732	86	820	500	1910	5	1	17150000	467	40.67	1.37	12	0.03	67.00	1989.00	4330	20230531	-37.07	2370	20231024	14.98	3270	-16.67	20240208	2525	7.92	20240415	4330	-37.07	20230531	2370	14.98	20231024	2.89	N	089150	500	85 억	35457	N	N	N	N
111	20240510	110610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2725	-15	5	-0.55	11417735	4176	20.66	2735	2755	2725	3560	1920	2740	2734.13	0.21	-531	2770	2755	2740	2725	2710	2762	2732	86	820	500	1910	5	1	17150000	467	40.67	1.37	12	0.02	67.00	1989.00	4330	20230531	-37.07	2370	20231024	14.98	3270	-16.67	20240208	2525	7.92	20240415	4330	-37.07	20230531	2370	14.98	20231024	2.89	N	089150	500	85 억	35457	N	N	N	N
112	20240510	100610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2745	5	2	0.18	6000975	2192	10.84	2735	2755	2735	3560	1920	2740	2737.67	0.21	-269	2770	2755	2740	2725	2710	2762	2732	86	820	500	1910	5	1	17150000	471	40.97	1.38	12	0.01	67.00	1989.00	4330	20230531	-36.61	2370	20231024	15.82	3270	-16.06	20240208	2525	8.71	20240415	4330	-36.61	20230531	2370	15.82	20231024	2.89	N	089150	500	85 억	35457	N	N	N	N
113	20240510	090610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2735	-5	5	-0.18	4373480	1599	7.91	2735	2740	2735	3560	1920	2740	2735.13	0.21	-202	2770	2755	2740	2725	2710	2762	2732	86	820	500	1910	5	1	17150000	469	40.82	1.38	12	0.01	67.00	1989.00	4330	20230531	-36.84	2370	20231024	15.40	3270	-16.36	20240208	2525	8.32	20240415	4330	-36.84	20230531	2370	15.40	20231024	2.89	N	089150	500	85 억	35457	N	N	N	N
114	20240509	160621	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2740	15	2	0.55	55192280	20171	238.54	2735	2755	2725	3540	1910	2725	2736.22	0.21	-83	2748	2736	2718	2706	2688	2740	2710	86	815	500	1900	5	1	17150000	470	40.90	1.38	12	0.12	67.00	1989.00	4330	20230531	-36.72	2370	20231024	15.61	3270	-16.21	20240208	2525	8.51	20240415	4330	-36.72	20230531	2370	15.61	20231024	2.90	N	089150	500	85 억	35540	N	N	N	N
115	20240509	150622	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2750	25	2	0.92	51497555	18827	222.65	2735	2750	2725	3540	1910	2725	2735.30	0.21	-83	2748	2736	2718	2706	2688	2740	2710	86	815	500	1900	5	1	17150000	472	41.04	1.38	12	0.11	67.00	1989.00	4330	20230531	-36.49	2370	20231024	16.03	3270	-15.90	20240208	2525	8.91	20240415	4330	-36.49	20230531	2370	16.03	20231024	2.90	N	089150	500	85 억	35540	N	N	N	N
116	20240509	140602	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2730	5	2	0.18	35666640	13057	154.41	2735	2740	2725	3540	1910	2725	2731.61	0.21	-81	2748	2736	2718	2706	2688	2740	2710	86	815	500	1900	5	1	17150000	468	40.75	1.37	12	0.08	67.00	1989.00	4330	20230531	-36.95	2370	20231024	15.19	3270	-16.51	20240208	2525	8.12	20240415	4330	-36.95	20230531	2370	15.19	20231024	2.90	N	089150	500	85 억	35540	N	N	N	N
117	20240509	130609	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2735	10	2	0.37	34642970	12682	149.98	2735	2740	2725	3540	1910	2725	2731.66	0.21	-81	2748	2736	2718	2706	2688	2740	2710	86	815	500	1900	5	1	17150000	469	40.82	1.38	12	0.07	67.00	1989.00	4330	20230531	-36.84	2370	20231024	15.40	3270	-16.36	20240208	2525	8.32	20240415	4330	-36.84	20230531	2370	15.40	20231024	2.90	N	089150	500	85 억	35540	N	N	N	N
118	20240509	120612	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2730	5	2	0.18	32333370	11836	139.97	2735	2740	2725	3540	1910	2725	2731.78	0.21	-81	2748	2736	2718	2706	2688	2740	2710	86	815	500	1900	5	1	17150000	468	40.75	1.37	12	0.07	67.00	1989.00	4330	20230531	-36.95	2370	20231024	15.19	3270	-16.51	20240208	2525	8.12	20240415	4330	-36.95	20230531	2370	15.19	20231024	2.90	N	089150	500	85 억	35540	N	N	N	N
119	20240509	110600	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2730	5	2	0.18	27596810	10101	119.45	2735	2740	2725	3540	1910	2725	2732.09	0.21	313	2748	2736	2718	2706	2688	2740	2710	86	815	500	1900	5	1	17150000	468	40.75	1.37	12	0.06	67.00	1989.00	4330	20230531	-36.95	2370	20231024	15.19	3270	-16.51	20240208	2525	8.12	20240415	4330	-36.95	20230531	2370	15.19	20231024	2.90	N	089150	500	85 억	35540	N	N	N	N
120	20240509	100603	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2740	15	2	0.55	21195090	7759	91.76	2735	2740	2725	3540	1910	2725	2731.68	0.21	2012	2748	2736	2718	2706	2688	2740	2710	86	815	500	1900	5	1	17150000	470	40.90	1.38	12	0.05	67.00	1989.00	4330	20230531	-36.72	2370	20231024	15.61	3270	-16.21	20240208	2525	8.51	20240415	4330	-36.72	20230531	2370	15.61	20231024	2.90	N	089150	500	85 억	35540	N	N	N	N
121	20240509	090559	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2725	0	3	0.00	985645	361	4.27	2735	2735	2725	3540	1910	2725	2730.32	0.21	-134	2748	2736	2718	2706	2688	2740	2710	86	815	500	1900	5	1	17150000	467	40.67	1.37	12	0.00	67.00	1989.00	4330	20230531	-37.07	2370	20231024	14.98	3270	-16.67	20240208	2525	7.92	20240415	4330	-37.07	20230531	2370	14.98	20231024	2.90	N	089150	500	85 억	35540	N	N	N	N
122	20240508	160558	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2725	10	2	0.37	22924930	8456	43.87	2725	2730	2700	3525	1905	2715	2711.08	0.20	935	2775	2745	2710	2680	2645	2760	2695	86	810	500	1900	5	1	17150000	467	40.67	1.37	12	0.05	67.00	1989.00	4330	20230531	-37.07	2370	20231024	14.98	3270	-16.67	20240208	2525	7.92	20240415	4330	-37.07	20230531	2370	14.98	20231024	2.97	N	089150	500	85 억	34605	N	N	N	N
123	20240508	150603	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2725	10	2	0.37	20802155	7677	39.83	2725	2730	2700	3525	1905	2715	2709.67	0.20	935	2775	2745	2710	2680	2645	2760	2695	86	810	500	1900	5	1	17150000	467	40.67	1.37	12	0.04	67.00	1989.00	4330	20230531	-37.07	2370	20231024	14.98	3270	-16.67	20240208	2525	7.92	20240415	4330	-37.07	20230531	2370	14.98	20231024	2.97	N	089150	500	85 억	34605	N	N	N	N
124	20240508	140556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2705	-10	5	-0.37	13362285	4932	25.59	2725	2725	2700	3525	1905	2715	2709.30	0.20	66	2775	2745	2710	2680	2645	2760	2695	86	810	500	1900	5	1	17150000	464	40.37	1.36	12	0.03	67.00	1989.00	4330	20230531	-37.53	2370	20231024	14.14	3270	-17.28	20240208	2525	7.13	20240415	4330	-37.53	20230531	2370	14.14	20231024	2.97	N	089150	500	85 억	34605	N	N	N	N
125	20240508	130554	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2710	-5	5	-0.18	11102085	4097	21.26	2725	2725	2700	3525	1905	2715	2709.81	0.20	-391	2775	2745	2710	2680	2645	2760	2695	86	810	500	1900	5	1	17150000	465	40.45	1.36	12	0.02	67.00	1989.00	4330	20230531	-37.41	2370	20231024	14.35	3270	-17.13	20240208	2525	7.33	20240415	4330	-37.41	20230531	2370	14.35	20231024	2.97	N	089150	500	85 억	34605	N	N	N	N
126	20240508	120556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2700	-15	5	-0.55	10170665	3753	19.47	2725	2725	2700	3525	1905	2715	2710.01	0.20	-423	2775	2745	2710	2680	2645	2760	2695	86	810	500	1900	5	1	17150000	463	40.30	1.36	12	0.02	67.00	1989.00	4330	20230531	-37.64	2370	20231024	13.92	3270	-17.43	20240208	2525	6.93	20240415	4330	-37.64	20230531	2370	13.92	20231024	2.97	N	089150	500	85 억	34605	N	N	N	N
127	20240508	110632	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2715	0	3	0.00	7879475	2907	15.08	2725	2725	2700	3525	1905	2715	2710.52	0.20	-595	2775	2745	2710	2680	2645	2760	2695	86	810	500	1900	5	1	17150000	466	40.52	1.37	12	0.02	67.00	1989.00	4330	20230531	-37.30	2370	20231024	14.56	3270	-16.97	20240208	2525	7.52	20240415	4330	-37.30	20230531	2370	14.56	20231024	2.97	N	089150	500	85 억	34605	N	N	N	N
128	20240508	100603	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2715	0	3	0.00	4978330	1834	9.52	2725	2725	2700	3525	1905	2715	2714.47	0.20	-634	2775	2745	2710	2680	2645	2760	2695	86	810	500	1900	5	1	17150000	466	40.52	1.37	12	0.01	67.00	1989.00	4330	20230531	-37.30	2370	20231024	14.56	3270	-16.97	20240208	2525	7.52	20240415	4330	-37.30	20230531	2370	14.56	20231024	2.97	N	089150	500	85 억	34605	N	N	N	N
129	20240508	090603	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2725	10	2	0.37	1517825	557	2.89	2725	2725	2725	3525	1905	2715	2725.00	0.20	-146	2775	2745	2710	2680	2645	2760	2695	86	810	500	1900	5	1	17150000	467	40.67	1.37	12	0.00	67.00	1989.00	4330	20230531	-37.07	2370	20231024	14.98	3270	-16.67	20240208	2525	7.92	20240415	4330	-37.07	20230531	2370	14.98	20231024	2.97	N	089150	500	85 억	34605	N	N	N	N
130	20240503	160614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2690	0	3	0.00	35692440	13172	251.28	2730	2735	2670	3495	1885	2690	2709.72	0.21	-1515	2753	2721	2688	2656	2623	2737	2672	86	805	500	1880	5	1	17150000	461	40.15	1.35	12	0.08	67.00	1989.00	4330	20230531	-37.88	2370	20231024	13.50	3270	-17.74	20240208	2525	6.53	20240415	4330	-37.88	20230531	2370	13.50	20231024	2.96	N	089150	500	85 억	35494	N	N	N	N
131	20240503	150614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2690	0	3	0.00	33271585	12272	234.11	2730	2735	2670	3495	1885	2690	2711.18	0.21	-1487	2753	2721	2688	2656	2623	2737	2672	86	805	500	1880	5	1	17150000	461	40.15	1.35	12	0.07	67.00	1989.00	4330	20230531	-37.88	2370	20231024	13.50	3270	-17.74	20240208	2525	6.53	20240415	4330	-37.88	20230531	2370	13.50	20231024	2.96	N	089150	500	85 억	35494	N	N	N	N
132	20240503	140614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2675	-15	5	-0.56	29452200	10850	206.98	2730	2735	2670	3495	1885	2690	2714.49	0.21	-1238	2753	2721	2688	2656	2623	2737	2672	86	805	500	1880	5	1	17150000	459	39.93	1.34	12	0.06	67.00	1989.00	4330	20230531	-38.22	2370	20231024	12.87	3270	-18.20	20240208	2525	5.94	20240415	4330	-38.22	20230531	2370	12.87	20231024	2.96	N	089150	500	85 억	35494	N	N	N	N
133	20240503	130614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2700	10	2	0.37	26287135	9670	184.47	2730	2735	2695	3495	1885	2690	2718.42	0.21	-944	2753	2721	2688	2656	2623	2737	2672	86	805	500	1880	5	1	17150000	463	40.30	1.36	12	0.06	67.00	1989.00	4330	20230531	-37.64	2370	20231024	13.92	3270	-17.43	20240208	2525	6.93	20240415	4330	-37.64	20230531	2370	13.92	20231024	2.96	N	089150	500	85 억	35494	N	N	N	N
134	20240503	120611	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2710	20	2	0.74	24349695	8952	170.77	2730	2735	2705	3495	1885	2690	2720.03	0.21	-944	2753	2721	2688	2656	2623	2737	2672	86	805	500	1880	5	1	17150000	465	40.45	1.36	12	0.05	67.00	1989.00	4330	20230531	-37.41	2370	20231024	14.35	3270	-17.13	20240208	2525	7.33	20240415	4330	-37.41	20230531	2370	14.35	20231024	2.96	N	089150	500	85 억	35494	N	N	N	N
135	20240503	110611	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2705	15	2	0.56	23811255	8753	166.98	2730	2735	2705	3495	1885	2690	2720.35	0.21	-954	2753	2721	2688	2656	2623	2737	2672	86	805	500	1880	5	1	17150000	464	40.37	1.36	12	0.05	67.00	1989.00	4330	20230531	-37.53	2370	20231024	14.14	3270	-17.28	20240208	2525	7.13	20240415	4330	-37.53	20230531	2370	14.14	20231024	2.96	N	089150	500	85 억	35494	N	N	N	N
136	20240503	100608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2720	30	2	1.12	19377890	7117	135.77	2730	2735	2705	3495	1885	2690	2722.76	0.21	-932	2753	2721	2688	2656	2623	2737	2672	86	805	500	1880	5	1	17150000	466	40.60	1.37	12	0.04	67.00	1989.00	4330	20230531	-37.18	2370	20231024	14.77	3270	-16.82	20240208	2525	7.72	20240415	4330	-37.18	20230531	2370	14.77	20231024	2.96	N	089150	500	85 억	35494	N	N	N	N
137	20240503	090608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2725	35	2	1.30	5002600	1838	35.06	2730	2730	2705	3495	1885	2690	2721.76	0.21	-119	2753	2721	2688	2656	2623	2737	2672	86	805	500	1880	5	1	17150000	467	40.67	1.37	12	0.01	67.00	1989.00	4330	20230531	-37.07	2370	20231024	14.98	3270	-16.67	20240208	2525	7.92	20240415	4330	-37.07	20230531	2370	14.98	20231024	2.96	N	089150	500	85 억	35494	N	N	N	N
138	20240502	160605	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2690	0	3	0.00	14094595	5242	26.27	2655	2720	2655	3495	1885	2690	2688.78	0.21	-509	2756	2722	2691	2657	2626	2707	2642	86	805	500	1880	5	1	17150000	461	40.15	1.35	12	0.03	67.00	1989.00	4330	20230531	-37.88	2370	20231024	13.50	3270	-17.74	20240208	2525	6.53	20240415	4330	-37.88	20230531	2370	13.50	20231024	2.97	N	089150	500	85 억	36003	N	N	N	N
139	20240502	150608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2690	0	3	0.00	12456420	4633	23.22	2655	2720	2655	3495	1885	2690	2688.63	0.21	-663	2756	2722	2691	2657	2626	2707	2642	86	805	500	1880	5	1	17150000	461	40.15	1.35	12	0.03	67.00	1989.00	4330	20230531	-37.88	2370	20231024	13.50	3270	-17.74	20240208	2525	6.53	20240415	4330	-37.88	20230531	2370	13.50	20231024	2.97	N	089150	500	85 억	36003	N	N	N	N
140	20240502	140604	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2695	5	2	0.19	9937820	3697	18.53	2655	2720	2655	3495	1885	2690	2688.08	0.21	-663	2756	2722	2691	2657	2626	2707	2642	86	805	500	1880	5	1	17150000	462	40.22	1.35	12	0.02	67.00	1989.00	4330	20230531	-37.76	2370	20231024	13.71	3270	-17.58	20240208	2525	6.73	20240415	4330	-37.76	20230531	2370	13.71	20231024	2.97	N	089150	500	85 억	36003	N	N	N	N
141	20240502	130604	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2695	5	2	0.19	9398820	3497	17.53	2655	2720	2655	3495	1885	2690	2687.68	0.21	-663	2756	2722	2691	2657	2626	2707	2642	86	805	500	1880	5	1	17150000	462	40.22	1.35	12	0.02	67.00	1989.00	4330	20230531	-37.76	2370	20231024	13.71	3270	-17.58	20240208	2525	6.73	20240415	4330	-37.76	20230531	2370	13.71	20231024	2.97	N	089150	500	85 억	36003	N	N	N	N
142	20240502	120601	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2685	-5	5	-0.19	7356510	2738	13.72	2655	2720	2655	3495	1885	2690	2686.82	0.21	-332	2756	2722	2691	2657	2626	2707	2642	86	805	500	1880	5	1	17150000	460	40.07	1.35	12	0.02	67.00	1989.00	4330	20230531	-37.99	2370	20231024	13.29	3270	-17.89	20240208	2525	6.34	20240415	4330	-37.99	20230531	2370	13.29	20231024	2.97	N	089150	500	85 억	36003	N	N	N	N
143	20240502	110601	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2680	-10	5	-0.37	7114435	2648	13.27	2655	2720	2655	3495	1885	2690	2686.72	0.21	-332	2756	2722	2691	2657	2626	2707	2642	86	805	500	1880	5	1	17150000	460	40.00	1.35	12	0.02	67.00	1989.00	4330	20230531	-38.11	2370	20231024	13.08	3270	-18.04	20240208	2525	6.14	20240415	4330	-38.11	20230531	2370	13.08	20231024	2.97	N	089150	500	85 억	36003	N	N	N	N
144	20240502	100600	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2690	0	3	0.00	5907955	2199	11.02	2655	2720	2655	3495	1885	2690	2686.65	0.21	-332	2756	2722	2691	2657	2626	2707	2642	86	805	500	1880	5	1	17150000	461	40.15	1.35	12	0.01	67.00	1989.00	4330	20230531	-37.88	2370	20231024	13.50	3270	-17.74	20240208	2525	6.53	20240415	4330	-37.88	20230531	2370	13.50	20231024	2.97	N	089150	500	85 억	36003	N	N	N	N
145	20240502	090601	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2690	0	3	0.00	4357405	1624	8.14	2655	2720	2655	3495	1885	2690	2683.12	0.21	-228	2756	2722	2691	2657	2626	2707	2642	86	805	500	1880	5	1	17150000	461	40.15	1.35	12	0.01	67.00	1989.00	4330	20230531	-37.88	2370	20231024	13.50	3270	-17.74	20240208	2525	6.53	20240415	4330	-37.88	20230531	2370	13.50	20231024	2.97	N	089150	500	85 억	36003	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History