KissMeData/139050/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	20240430	160859	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억	427010	N	N	N	N
3	20240430	150911	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억	427010	N	N	N	N
4	20240430	140910	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억	427010	N	N	N	N
5	20240430	130908	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억	427010	N	N	N	N
6	20240430	120909	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억	427010	N	N	N	N
7	20240430	110905	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억	427010	N	N	N	N
8	20240430	100907	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억	427010	N	N	N	N
9	20240430	090917	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억	427010	N	N	N	N
10	20240429	160856	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억	427010	N	N	N	N
11	20240429	150906	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억	427010	N	N	N	N
12	20240429	140833	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억	427010	N	N	N	N
13	20240429	130905	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억	427010	N	N	N	N
14	20240429	120905	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억	427010	N	N	N	N
15	20240429	110840	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억	427010	N	N	N	N
16	20240429	100905	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억	427010	N	N	N	N
17	20240429	090904	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억	427010	N	N	N	N
18	20240426	160901	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	339	727.43	20230426	0.13	N	139050	500	43 억	427010	N	N	N	N
19	20240426	150902	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	339	727.43	20230426	0.13	N	139050	500	43 억	427010	N	N	N	N
20	20240426	140900	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	339	727.43	20230426	0.13	N	139050	500	43 억	427010	N	N	N	N
21	20240426	130902	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	339	727.43	20230426	0.13	N	139050	500	43 억	427010	N	N	N	N
22	20240426	120859	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	339	727.43	20230426	0.13	N	139050	500	43 억	427010	N	N	N	N
23	20240426	110858	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	339	727.43	20230426	0.13	N	139050	500	43 억	427010	N	N	N	N
24	20240426	100858	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	339	727.43	20230426	0.13	N	139050	500	43 억	427010	N	N	N	N
25	20240426	090904	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	339	727.43	20230426	0.13	N	139050	500	43 억	427010	N	N	N	N
26	20240425	160854	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	336	734.82	20230425	0.13	N	139050	500	43 억	427010	N	N	N	N
27	20240425	150900	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	336	734.82	20230425	0.13	N	139050	500	43 억	427010	N	N	N	N
28	20240425	140856	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	336	734.82	20230425	0.13	N	139050	500	43 억	427010	N	N	N	N
29	20240425	130858	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	336	734.82	20230425	0.13	N	139050	500	43 억	427010	N	N	N	N
30	20240425	120854	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	336	734.82	20230425	0.13	N	139050	500	43 억	427010	N	N	N	N
31	20240425	110856	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	336	734.82	20230425	0.13	N	139050	500	43 억	427010	N	N	N	N
32	20240425	100856	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	336	734.82	20230425	0.13	N	139050	500	43 억	427010	N	N	N	N
33	20240425	090859	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	336	734.82	20230425	0.13	N	139050	500	43 억	427010	N	N	N	N
34	20240424	160839	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
35	20240424	150853	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
36	20240424	140853	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
37	20240424	130858	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
38	20240424	120853	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
39	20240424	110852	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
40	20240424	100850	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
41	20240424	090853	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
42	20240423	160828	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
43	20240423	150849	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
44	20240423	140849	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
45	20240423	130846	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
46	20240423	120847	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
47	20240423	110848	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
48	20240423	100847	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
49	20240423	090847	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
50	20240422	160844	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
51	20240422	150843	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
52	20240422	140844	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
53	20240422	130841	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
54	20240422	120841	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
55	20240422	110842	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
56	20240422	100842	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
57	20240422	090842	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
58	20240419	160804	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
59	20240419	150811	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
60	20240419	140804	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
61	20240419	130804	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
62	20240419	120801	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
63	20240419	110810	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
64	20240419	100807	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
65	20240419	090800	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
66	20240418	160801	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
67	20240418	150759	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
68	20240418	140806	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
69	20240418	130800	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
70	20240418	120759	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
71	20240418	110801	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
72	20240418	100802	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
73	20240418	090759	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
74	20240417	160753	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
75	20240417	150807	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
76	20240417	140800	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
77	20240417	130802	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
78	20240417	120804	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
79	20240417	110806	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
80	20240417	100758	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
81	20240417	090756	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
82	20240416	160801	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
83	20240416	150759	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
84	20240416	140800	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
85	20240416	130758	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
86	20240416	120800	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
87	20240416	110757	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
88	20240416	100750	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
89	20240416	090750	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
90	20240415	160747	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
91	20240415	150752	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
92	20240415	140746	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
93	20240415	130738	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
94	20240415	120751	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
95	20240415	110751	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
96	20240415	100745	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
97	20240415	090752	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
98	20240412	160746	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
99	20240412	150748	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
100	20240412	140745	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
101	20240412	130737	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
102	20240412	120743	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
103	20240412	110741	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
104	20240412	100742	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
105	20240412	090742	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
106	20240411	160736	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
107	20240411	150744	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
108	20240411	140740	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
109	20240411	130731	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
110	20240411	120742	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
111	20240411	110734	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
112	20240411	100741	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
113	20240411	090738	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.13	N	139050	500	43 억	427010	N	N	N	N
114	20240409	160726	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	-1.02	0.56	12	0.00	-2745.00	5014.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.25	N	139050	500	43 억	427010	N	N	N	N
115	20240409	150732	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	-1.02	0.56	12	0.00	-2745.00	5014.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.25	N	139050	500	43 억	427010	N	N	N	N
116	20240409	140736	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	-1.02	0.56	12	0.00	-2745.00	5014.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.25	N	139050	500	43 억	427010	N	N	N	N
117	20240409	130729	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	-1.02	0.56	12	0.00	-2745.00	5014.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.25	N	139050	500	43 억	427010	N	N	N	N
118	20240409	120731	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	-1.02	0.56	12	0.00	-2745.00	5014.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.25	N	139050	500	43 억	427010	N	N	N	N
119	20240409	110731	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	-1.02	0.56	12	0.00	-2745.00	5014.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.25	N	139050	500	43 억	427010	N	N	N	N
120	20240409	100725	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	-1.02	0.56	12	0.00	-2745.00	5014.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.25	N	139050	500	43 억	427010	N	N	N	N
121	20240409	090739	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	-1.02	0.56	12	0.00	-2745.00	5014.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.25	N	139050	500	43 억	427010	N	N	N	N
122	20240408	160724	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	3288	3046	2873	2631	2458	2960	2545	43	840	500	1850	5	1	8644551	242	-1.02	0.56	12	0.00	-2745.00	5014.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.36	N	139050	500	43 억	427010	N	N	N	N
123	20240408	150730	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	3288	3046	2873	2631	2458	2960	2545	43	840	500	1850	5	1	8644551	242	-1.02	0.56	12	0.00	-2745.00	5014.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.36	N	139050	500	43 억	427010	N	N	N	N
124	20240408	140731	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	3288	3046	2873	2631	2458	2960	2545	43	840	500	1850	5	1	8644551	242	-1.02	0.56	12	0.00	-2745.00	5014.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.36	N	139050	500	43 억	427010	N	N	N	N
125	20240408	130726	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	3288	3046	2873	2631	2458	2960	2545	43	840	500	1850	5	1	8644551	242	-1.02	0.56	12	0.00	-2745.00	5014.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.36	N	139050	500	43 억	427010	N	N	N	N
126	20240408	120731	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	3288	3046	2873	2631	2458	2960	2545	43	840	500	1850	5	1	8644551	242	-1.02	0.56	12	0.00	-2745.00	5014.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.36	N	139050	500	43 억	427010	N	N	N	N
127	20240408	110732	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	3288	3046	2873	2631	2458	2960	2545	43	840	500	1850	5	1	8644551	242	-1.02	0.56	12	0.00	-2745.00	5014.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.36	N	139050	500	43 억	427010	N	N	N	N
128	20240408	100722	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	3288	3046	2873	2631	2458	2960	2545	43	840	500	1850	5	1	8644551	242	-1.02	0.56	12	0.00	-2745.00	5014.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.36	N	139050	500	43 억	427010	N	N	N	N
129	20240408	090731	58	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	3288	3046	2873	2631	2458	2960	2545	43	840	500	1850	5	1	8644551	242	-1.02	0.56	12	0.00	-2745.00	5014.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.36	N	139050	500	43 억	427010	N	N	N	N
130	20240405	160730	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	-350	5	-11.09	2855254015	999603	152.15	3075	3115	2700	4100	2210	3155	2856.44	3.11	161690	3975	3565	3345	2935	2715	3455	2825	43	945	500	2080	5	1	8644551	242	-1.02	0.56	12	11.56	-2745.00	5014.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	332	744.88	20230424	0.36	N	139050	500	43 억	269082	N	N	N	N
131	20240405	150725	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2850	-305	5	-9.67	2645505055	924969	140.79	3075	3115	2700	4100	2210	3155	2860.09	3.11	153877	3975	3565	3345	2935	2715	3455	2825	43	945	500	2080	5	1	8644551	246	-1.04	0.57	12	10.70	-2745.00	5014.00	8970	20230628	-68.23	2700	20240405	5.56	8500	-66.47	20240222	2700	5.56	20240405	8970	-68.23	20230628	332	758.43	20230424	0.36	N	139050	500	43 억	269082	N	N	N	N
132	20240405	140724	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2815	-340	5	-10.78	2370406490	826809	125.85	3075	3115	2700	4100	2210	3155	2866.93	3.11	122849	3975	3565	3345	2935	2715	3455	2825	43	945	500	2080	5	1	8644551	243	-1.03	0.56	12	9.56	-2745.00	5014.00	8970	20230628	-68.62	2700	20240405	4.26	8500	-66.88	20240222	2700	4.26	20240405	8970	-68.62	20230628	332	747.89	20230424	0.36	N	139050	500	43 억	269082	N	N	N	N
133	20240405	130723	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2810	-345	5	-10.94	2186462655	761337	115.88	3075	3115	2700	4100	2210	3155	2871.86	3.11	113924	3975	3565	3345	2935	2715	3455	2825	43	945	500	2080	5	1	8644551	243	-1.02	0.56	12	8.81	-2745.00	5014.00	8970	20230628	-68.67	2700	20240405	4.07	8500	-66.94	20240222	2700	4.07	20240405	8970	-68.67	20230628	332	746.39	20230424	0.36	N	139050	500	43 억	269082	N	N	N	N
134	20240405	120724	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2865	-290	5	-9.19	1865400890	647000	98.48	3075	3115	2700	4100	2210	3155	2883.15	3.11	113247	3975	3565	3345	2935	2715	3455	2825	43	945	500	2080	5	1	8644551	248	-1.04	0.57	12	7.48	-2745.00	5014.00	8970	20230628	-68.06	2700	20240405	6.11	8500	-66.29	20240222	2700	6.11	20240405	8970	-68.06	20230628	332	762.95	20230424	0.36	N	139050	500	43 억	269082	N	N	N	N
135	20240405	110729	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	-350	5	-11.09	1465119700	503460	76.63	3075	3115	2770	4100	2210	3155	2910.09	3.11	75696	3975	3565	3345	2935	2715	3455	2825	43	945	500	2080	5	1	8644551	242	-1.02	0.56	12	5.82	-2745.00	5014.00	8970	20230628	-68.73	2770	20240405	1.26	8500	-67.00	20240222	2770	1.26	20240405	8970	-68.73	20230628	332	744.88	20230424	0.36	N	139050	500	43 억	269082	N	N	N	N
136	20240405	100627	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2835	-320	5	-10.14	1056017820	359428	54.71	3075	3115	2770	4100	2210	3155	2938.04	3.11	39777	3975	3565	3345	2935	2715	3455	2825	43	945	500	2080	5	1	8644551	245	-1.03	0.57	12	4.16	-2745.00	5014.00	8970	20230628	-68.39	2770	20240405	2.35	8500	-66.65	20240222	2770	2.35	20240405	8970	-68.39	20230628	332	753.92	20230424	0.36	N	139050	500	43 억	269082	N	N	N	N
137	20240405	090716	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2875	-280	5	-8.87	370608255	128182	19.51	3075	3075	2770	4100	2210	3155	2891.22	3.11	5210	3975	3565	3345	2935	2715	3455	2825	43	945	500	2080	5	1	8644551	249	-1.05	0.57	12	1.48	-2745.00	5014.00	8970	20230628	-67.95	2770	20240405	3.79	8500	-66.18	20240222	2770	3.79	20240405	8970	-67.95	20230628	332	765.96	20230424	0.36	N	139050	500	43 억	269082	N	N	N	N
138	20240404	160715	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3155	-615	5	-16.31	2192548315	646826	193.21	3675	3755	3125	4900	2640	3770	3390.11	2.40	60897	4376	4072	3846	3542	3316	3960	3430	43	1130	500	2480	5	1	8644551	273	-1.15	0.63	12	7.48	-2745.00	5014.00	8970	20230628	-64.83	3125	20240404	0.96	8500	-62.88	20240222	3125	0.96	20240404	8970	-64.83	20230628	332	850.30	20230424	0.36	N	139050	500	43 억	207802	N	N	N	N
139	20240404	150712	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3150	-620	5	-16.45	2022167475	593158	177.18	3675	3755	3140	4900	2640	3770	3409.15	2.40	47449	4376	4072	3846	3542	3316	3960	3430	43	1130	500	2480	5	1	8644551	272	-1.15	0.63	12	6.86	-2745.00	5014.00	8970	20230628	-64.88	3140	20240404	0.32	8500	-62.94	20240222	3140	0.32	20240404	8970	-64.88	20230628	332	848.80	20230424	0.36	N	139050	500	43 억	207802	N	N	N	N
140	20240404	140716	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3370	-400	5	-10.61	1632619230	474536	141.75	3675	3755	3310	4900	2640	3770	3440.45	2.40	32019	4376	4072	3846	3542	3316	3960	3430	43	1130	500	2480	5	1	8644551	291	-1.23	0.67	12	5.49	-2745.00	5014.00	8970	20230628	-62.43	3310	20240404	1.81	8500	-60.35	20240222	3310	1.81	20240404	8970	-62.43	20230628	332	915.06	20230424	0.36	N	139050	500	43 억	207802	N	N	N	N
141	20240404	130707	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3425	-345	5	-9.15	1508761850	437915	130.81	3675	3755	3310	4900	2640	3770	3445.33	2.40	46301	4376	4072	3846	3542	3316	3960	3430	43	1130	500	2480	5	1	8644551	296	-1.25	0.68	12	5.07	-2745.00	5014.00	8970	20230628	-61.82	3310	20240404	3.47	8500	-59.71	20240222	3310	3.47	20240404	8970	-61.82	20230628	332	931.63	20230424	0.36	N	139050	500	43 억	207802	N	N	N	N
142	20240404	120713	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3430	-340	5	-9.02	1429959925	414967	123.95	3675	3755	3310	4900	2640	3770	3445.96	2.40	42514	4376	4072	3846	3542	3316	3960	3430	43	1130	500	2480	5	1	8644551	297	-1.25	0.68	12	4.80	-2745.00	5014.00	8970	20230628	-61.76	3310	20240404	3.63	8500	-59.65	20240222	3310	3.63	20240404	8970	-61.76	20230628	332	933.13	20230424	0.36	N	139050	500	43 억	207802	N	N	N	N
143	20240404	110714	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3420	-350	5	-9.28	1314980600	381433	113.94	3675	3755	3310	4900	2640	3770	3447.47	2.40	28683	4376	4072	3846	3542	3316	3960	3430	43	1130	500	2480	5	1	8644551	296	-1.25	0.68	12	4.41	-2745.00	5014.00	8970	20230628	-61.87	3310	20240404	3.32	8500	-59.76	20240222	3310	3.32	20240404	8970	-61.87	20230628	332	930.12	20230424	0.36	N	139050	500	43 억	207802	N	N	N	N
144	20240404	100714	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3405	-365	5	-9.68	646273940	182956	54.65	3675	3755	3405	4900	2640	3770	3532.40	2.40	3639	4376	4072	3846	3542	3316	3960	3430	43	1130	500	2480	5	1	8644551	294	-1.24	0.68	12	2.12	-2745.00	5014.00	8970	20230628	-62.04	3405	20240404	0.00	8500	-59.94	20240222	3405	0.00	20240404	8970	-62.04	20230628	332	925.60	20230424	0.36	N	139050	500	43 억	207802	N	N	N	N
145	20240404	090714	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3590	-180	5	-4.77	253441510	70681	21.11	3675	3755	3500	4900	2640	3770	3585.71	2.40	15729	4376	4072	3846	3542	3316	3960	3430	43	1130	500	2480	5	1	8644551	310	-1.31	0.72	12	0.82	-2745.00	5014.00	8970	20230628	-59.98	3500	20240404	2.57	8500	-57.76	20240222	3500	2.57	20240404	8970	-59.98	20230628	332	981.33	20230424	0.36	N	139050	500	43 억	207802	N	N	N	N
146	20240403	160713	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3770	-285	5	-7.03	1248730520	334048	88.44	4080	4150	3620	5270	2840	4055	3738.11	2.43	-3812	5128	4591	4108	3571	3088	4350	3330	43	1215	500	2670	5	1	8644551	326	-1.37	0.75	12	3.86	-2745.00	5014.00	8970	20230628	-57.97	3620	20240403	4.14	8500	-55.65	20240222	3620	4.14	20240403	8970	-57.97	20230628	332	1035.54	20230424	0.37	N	139050	500	43 억	210293	N	N	N	N
147	20240403	150712	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3720	-335	5	-8.26	1184004080	316874	83.89	4080	4150	3620	5270	2840	4055	3736.46	2.43	-4026	5128	4591	4108	3571	3088	4350	3330	43	1215	500	2670	5	1	8644551	322	-1.36	0.74	12	3.67	-2745.00	5014.00	8970	20230628	-58.53	3620	20240403	2.76	8500	-56.24	20240222	3620	2.76	20240403	8970	-58.53	20230628	332	1020.48	20230424	0.37	N	139050	500	43 억	210293	N	N	N	N
148	20240403	140706	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3730	-325	5	-8.01	808962765	214670	56.83	4080	4150	3655	5270	2840	4055	3768.33	2.43	9243	5128	4591	4108	3571	3088	4350	3330	43	1215	500	2670	5	1	8644551	322	-1.36	0.74	12	2.48	-2745.00	5014.00	8970	20230628	-58.42	3625	20240402	2.90	8500	-56.12	20240222	3625	2.90	20240402	8970	-58.42	20230628	332	1023.49	20230424	0.37	N	139050	500	43 억	210293	N	N	N	N
149	20240403	130706	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3730	-325	5	-8.01	634827535	167863	44.44	4080	4150	3655	5270	2840	4055	3781.74	2.43	7477	5128	4591	4108	3571	3088	4350	3330	43	1215	500	2670	5	1	8644551	322	-1.36	0.74	12	1.94	-2745.00	5014.00	8970	20230628	-58.42	3625	20240402	2.90	8500	-56.12	20240222	3625	2.90	20240402	8970	-58.42	20230628	332	1023.49	20230424	0.37	N	139050	500	43 억	210293	N	N	N	N
150	20240403	120705	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3770	-285	5	-7.03	605537540	160016	42.36	4080	4150	3655	5270	2840	4055	3784.15	2.43	8540	5128	4591	4108	3571	3088	4350	3330	43	1215	500	2670	5	1	8644551	326	-1.37	0.75	12	1.85	-2745.00	5014.00	8970	20230628	-57.97	3625	20240402	4.00	8500	-55.65	20240222	3625	4.00	20240402	8970	-57.97	20230628	332	1035.54	20230424	0.37	N	139050	500	43 억	210293	N	N	N	N
151	20240403	110709	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3705	-350	5	-8.63	560744435	148115	39.21	4080	4150	3655	5270	2840	4055	3785.78	2.43	11456	5128	4591	4108	3571	3088	4350	3330	43	1215	500	2670	5	1	8644551	320	-1.35	0.74	12	1.71	-2745.00	5014.00	8970	20230628	-58.70	3625	20240402	2.21	8500	-56.41	20240222	3625	2.21	20240402	8970	-58.70	20230628	332	1015.96	20230424	0.37	N	139050	500	43 억	210293	N	N	N	N
152	20240403	100708	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3725	-330	5	-8.14	399225535	104988	27.80	4080	4150	3655	5270	2840	4055	3802.46	2.43	1939	5128	4591	4108	3571	3088	4350	3330	43	1215	500	2670	5	1	8644551	322	-1.36	0.74	12	1.21	-2745.00	5014.00	8970	20230628	-58.47	3625	20240402	2.76	8500	-56.18	20240222	3625	2.76	20240402	8970	-58.47	20230628	332	1021.99	20230424	0.37	N	139050	500	43 억	210293	N	N	N	N
153	20240403	090708	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3850	-205	5	-5.06	130353685	33497	8.87	4080	4150	3705	5270	2840	4055	3891.26	2.43	-8689	5128	4591	4108	3571	3088	4350	3330	43	1215	500	2670	5	1	8644551	333	-1.40	0.77	12	0.39	-2745.00	5014.00	8970	20230628	-57.08	3625	20240402	6.21	8500	-54.71	20240222	3625	6.21	20240402	8970	-57.08	20230628	332	1059.64	20230424	0.37	N	139050	500	43 억	210293	N	N	N	N
154	20240402	160657	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4055	-575	5	-12.42	1533847500	374829	195.81	4645	4645	3625	6010	3245	4630	4092.13	2.02	34641	5200	4915	4735	4450	4270	5057	4592	43	1380	500	3050	5	1	8644551	351	-1.48	0.81	12	4.34	-2745.00	5014.00	9119	20230328	-55.53	3625	20240402	11.86	8500	-52.29	20240222	3625	11.86	20240402	8970	-54.79	20230628	332	1121.39	20230424	0.42	N	139050	500	43 억	175009	N	N	N	N
155	20240402	150704	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3930	-700	5	-15.12	1444218635	352402	184.09	4645	4645	3625	6010	3245	4630	4098.21	2.02	29484	5200	4915	4735	4450	4270	5057	4592	43	1380	500	3050	5	1	8644551	340	-1.43	0.78	12	4.08	-2745.00	5014.00	9119	20230328	-56.90	3625	20240402	8.41	8500	-53.76	20240222	3625	8.41	20240402	8970	-56.19	20230628	332	1083.73	20230424	0.42	N	139050	500	43 억	175009	N	N	N	N
156	20240402	140706	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4050	-580	5	-12.53	1259842575	305900	159.80	4645	4645	3625	6010	3245	4630	4118.48	2.02	24025	5200	4915	4735	4450	4270	5057	4592	43	1380	500	3050	5	1	8644551	350	-1.48	0.81	12	3.54	-2745.00	5014.00	9119	20230328	-55.59	3625	20240402	11.72	8500	-52.35	20240222	3625	11.72	20240402	8970	-54.85	20230628	332	1119.88	20230424	0.42	N	139050	500	43 억	175009	N	N	N	N
157	20240402	130656	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4195	-435	5	-9.40	624688510	145860	76.20	4645	4645	4095	6010	3245	4630	4282.80	2.02	773	5200	4915	4735	4450	4270	5057	4592	43	1380	500	3050	5	1	8644551	363	-1.53	0.84	12	1.69	-2745.00	5014.00	9119	20230328	-54.00	4095	20240402	2.44	8500	-50.65	20240222	4095	2.44	20240402	8970	-53.23	20230628	332	1163.55	20230424	0.42	N	139050	500	43 억	175009	N	N	N	N
158	20240402	120653	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4290	-340	5	-7.34	329975490	75319	39.35	4645	4645	4250	6010	3245	4630	4381.04	2.02	-6086	5200	4915	4735	4450	4270	5057	4592	43	1380	500	3050	5	1	8644551	371	-1.56	0.86	12	0.87	-2745.00	5014.00	9119	20230328	-52.96	4250	20240402	0.94	8500	-49.53	20240222	4250	0.94	20240402	8970	-52.17	20230628	332	1192.17	20230424	0.42	N	139050	500	43 억	175009	N	N	N	N
159	20240402	110658	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4325	-305	5	-6.59	272499275	61905	32.34	4645	4645	4250	6010	3245	4630	4401.89	2.02	-4403	5200	4915	4735	4450	4270	5057	4592	43	1380	500	3050	5	1	8644551	374	-1.58	0.86	12	0.72	-2745.00	5014.00	9119	20230328	-52.57	4250	20240402	1.76	8500	-49.12	20240222	4250	1.76	20240402	8970	-51.78	20230628	332	1202.71	20230424	0.42	N	139050	500	43 억	175009	N	N	N	N
160	20240402	100659	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4400	-230	5	-4.97	121957705	27223	14.22	4645	4645	4395	6010	3245	4630	4479.95	2.02	-4830	5200	4915	4735	4450	4270	5057	4592	43	1380	500	3050	5	1	8644551	380	-1.60	0.88	12	0.31	-2745.00	5014.00	9119	20230328	-51.75	4340	20240329	1.38	8500	-48.24	20240222	4340	1.38	20240329	8970	-50.95	20230628	332	1225.30	20230424	0.42	N	139050	500	43 억	175009	N	N	N	N
161	20240402	090659	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4530	-100	5	-2.16	18197805	3986	2.08	4645	4645	4490	6010	3245	4630	4565.43	2.02	-2067	5200	4915	4735	4450	4270	5057	4592	43	1380	500	3050	5	1	8644551	392	-1.65	0.90	12	0.05	-2745.00	5014.00	9119	20230328	-50.32	4340	20240329	4.38	8500	-46.71	20240222	4340	4.38	20240329	8970	-49.50	20230628	332	1264.46	20230424	0.42	N	139050	500	43 억	175009	N	N	N	N
162	20240401	160656	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4630	140	2	3.12	905699015	191135	49.14	4620	5020	4555	5830	3145	4490	4738.58	2.15	-10243	5883	5186	4763	4066	3643	4975	3855	43	1340	500	2960	5	1	8644551	400	-1.69	0.92	12	2.21	-2745.00	5014.00	9232	20230327	-49.85	4340	20240329	6.68	8500	-45.53	20240222	4340	6.68	20240329	8970	-48.38	20230628	332	1294.58	20230424	0.45	N	139050	500	43 억	185987	N	N	N	N
163	20240401	150658	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4605	115	2	2.56	892524785	188273	48.41	4620	5020	4555	5830	3145	4490	4740.59	2.15	-8981	5883	5186	4763	4066	3643	4975	3855	43	1340	500	2960	5	1	8644551	398	-1.68	0.92	12	2.18	-2745.00	5014.00	9232	20230327	-50.12	4340	20240329	6.11	8500	-45.82	20240222	4340	6.11	20240329	8970	-48.66	20230628	332	1287.05	20230424	0.45	N	139050	500	43 억	185987	N	N	N	N
164	20240401	140653	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4645	155	2	3.45	786788110	165294	42.50	4620	5020	4555	5830	3145	4490	4759.93	2.15	-3532	5883	5186	4763	4066	3643	4975	3855	43	1340	500	2960	5	1	8644551	402	-1.69	0.93	12	1.91	-2745.00	5014.00	9232	20230327	-49.69	4340	20240329	7.03	8500	-45.35	20240222	4340	7.03	20240329	8970	-48.22	20230628	332	1299.10	20230424	0.45	N	139050	500	43 억	185987	N	N	N	N
165	20240401	130650	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4695	205	2	4.57	754910315	158461	40.74	4620	5020	4555	5830	3145	4490	4764.01	2.15	1078	5883	5186	4763	4066	3643	4975	3855	43	1340	500	2960	5	1	8644551	406	-1.71	0.94	12	1.83	-2745.00	5014.00	9232	20230327	-49.14	4340	20240329	8.18	8500	-44.76	20240222	4340	8.18	20240329	8970	-47.66	20230628	332	1314.16	20230424	0.45	N	139050	500	43 억	185987	N	N	N	N
166	20240401	120657	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4630	140	2	3.12	703368195	147410	37.90	4620	5020	4555	5830	3145	4490	4771.51	2.15	2742	5883	5186	4763	4066	3643	4975	3855	43	1340	500	2960	5	1	8644551	400	-1.69	0.92	12	1.71	-2745.00	5014.00	9232	20230327	-49.85	4340	20240329	6.68	8500	-45.53	20240222	4340	6.68	20240329	8970	-48.38	20230628	332	1294.58	20230424	0.45	N	139050	500	43 억	185987	N	N	N	N
167	20240401	110656	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4670	180	2	4.01	654354460	136883	35.19	4620	5020	4555	5830	3145	4490	4780.39	2.15	8155	5883	5186	4763	4066	3643	4975	3855	43	1340	500	2960	5	1	8644551	404	-1.70	0.93	12	1.58	-2745.00	5014.00	9232	20230327	-49.42	4340	20240329	7.60	8500	-45.06	20240222	4340	7.60	20240329	8970	-47.94	20230628	332	1306.63	20230424	0.45	N	139050	500	43 억	185987	N	N	N	N
168	20240401	100653	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4805	315	2	7.02	537818790	112462	28.92	4620	5020	4555	5830	3145	4490	4782.23	2.15	11360	5883	5186	4763	4066	3643	4975	3855	43	1340	500	2960	5	1	8644551	415	-1.75	0.96	12	1.30	-2745.00	5014.00	9232	20230327	-47.95	4340	20240329	10.71	8500	-43.47	20240222	4340	10.71	20240329	8970	-46.43	20230628	332	1347.29	20230424	0.45	N	139050	500	43 억	185987	N	N	N	N
169	20240401	090652	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4730	240	2	5.35	106255260	22780	5.86	4620	4730	4555	5830	3145	4490	4664.41	2.15	-4575	5883	5186	4763	4066	3643	4975	3855	43	1340	500	2960	5	1	8644551	409	-1.72	0.94	12	0.26	-2745.00	5014.00	9232	20230327	-48.77	4340	20240329	8.99	8500	-44.35	20240222	4340	8.99	20240329	8970	-47.27	20230628	332	1324.70	20230424	0.45	N	139050	500	43 억	185987	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History