KissMeData/089150/price/prices-20240401.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

70 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	160725	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2690	5	2	0.19	53395485	19930	110.99	2725	2725	2660	3490	1880	2685	2679.15	0.21	-2134	2708	2696	2673	2661	2638	2702	2667	86	805	500	1870	5	1	17150000	461	40.15	1.35	12	0.12	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	35801	N	N	N	N
3	20240430	150736	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2680	-5	5	-0.19	51383595	19182	106.83	2725	2725	2660	3490	1880	2685	2678.74	0.21	-2124	2708	2696	2673	2661	2638	2702	2667	86	805	500	1870	5	1	17150000	460	40.00	1.35	12	0.11	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	35801	N	N	N	N
4	20240430	140736	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2675	-10	5	-0.37	38023180	14177	78.95	2725	2725	2660	3490	1880	2685	2682.03	0.21	-1856	2708	2696	2673	2661	2638	2702	2667	86	805	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	2.97	N	089150	500	85 억	35801	N	N	N	N
5	20240430	130733	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2680	-5	5	-0.19	34142935	12728	70.88	2725	2725	2660	3490	1880	2685	2682.51	0.21	-1541	2708	2696	2673	2661	2638	2702	2667	86	805	500	1870	5	1	17150000	460	40.00	1.35	12	0.07	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	35801	N	N	N	N
6	20240430	120734	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2700	15	2	0.56	25811480	9615	53.55	2725	2725	2660	3490	1880	2685	2684.50	0.21	-1759	2708	2696	2673	2661	2638	2702	2667	86	805	500	1870	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	2.97	N	089150	500	85 억	35801	N	N	N	N
7	20240430	110732	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2685	0	3	0.00	17764515	6617	36.85	2725	2725	2660	3490	1880	2685	2684.68	0.21	-1680	2708	2696	2673	2661	2638	2702	2667	86	805	500	1870	5	1	17150000	460	40.07	1.35	12	0.04	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	35801	N	N	N	N
8	20240430	100733	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2685	0	3	0.00	11412180	4257	23.71	2725	2725	2660	3490	1880	2685	2680.80	0.21	-662	2708	2696	2673	2661	2638	2702	2667	86	805	500	1870	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	35801	N	N	N	N
9	20240430	090743	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2685	0	3	0.00	1239590	457	2.55	2725	2725	2685	3490	1880	2685	2712.45	0.21	-51	2708	2696	2673	2661	2638	2702	2667	86	805	500	1870	5	1	17150000	460	40.07	1.35	12	0.00	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	35801	N	N	N	N
10	20240429	160722	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2685	5	2	0.19	47449795	17839	111.12	2650	2685	2650	3480	1880	2680	2659.89	0.19	3822	2720	2700	2685	2665	2650	2692	2657	86	800	500	1870	5	1	17150000	460	40.07	1.35	12	0.10	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	2.91	N	089150	500	85 억	31891	N	N	N	N
11	20240429	150733	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2685	5	2	0.19	45897265	17260	107.51	2650	2685	2650	3480	1880	2680	2659.17	0.19	3820	2720	2700	2685	2665	2650	2692	2657	86	800	500	1870	5	1	17150000	460	40.07	1.35	12	0.10	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	2.91	N	089150	500	85 억	31891	N	N	N	N
12	20240429	140702	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2675	-5	5	-0.19	42821145	16111	100.36	2650	2680	2650	3480	1880	2680	2657.88	0.19	3299	2720	2700	2685	2665	2650	2692	2657	86	800	500	1870	5	1	17150000	459	39.93	1.34	12	0.09	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	2.91	N	089150	500	85 억	31891	N	N	N	N
13	20240429	130732	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2660	-20	5	-0.75	33649200	12661	78.87	2650	2680	2650	3480	1880	2680	2657.70	0.19	828	2720	2700	2685	2665	2650	2692	2657	86	800	500	1870	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	2.91	N	089150	500	85 억	31891	N	N	N	N
14	20240429	120732	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2660	-20	5	-0.75	24332455	9159	57.05	2650	2680	2650	3480	1880	2680	2656.67	0.19	580	2720	2700	2685	2665	2650	2692	2657	86	800	500	1870	5	1	17150000	456	39.70	1.34	12	0.05	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	2.91	N	089150	500	85 억	31891	N	N	N	N
15	20240429	110706	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2655	-25	5	-0.93	20199230	7603	47.36	2650	2680	2650	3480	1880	2680	2656.74	0.19	341	2720	2700	2685	2665	2650	2692	2657	86	800	500	1870	5	1	17150000	455	39.63	1.33	12	0.04	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	2.91	N	089150	500	85 억	31891	N	N	N	N
16	20240429	100732	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2665	-15	5	-0.56	7759155	2922	18.20	2650	2680	2650	3480	1880	2680	2655.43	0.19	285	2720	2700	2685	2665	2650	2692	2657	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	2.91	N	089150	500	85 억	31891	N	N	N	N
17	20240429	090732	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2680	0	3	0.00	4841005	1826	11.37	2650	2680	2650	3480	1880	2680	2651.15	0.19	53	2720	2700	2685	2665	2650	2692	2657	86	800	500	1870	5	1	17150000	460	40.00	1.35	12	0.01	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	2.91	N	089150	500	85 억	31891	N	N	N	N
18	20240426	160729	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2680	-10	5	-0.37	43022630	16054	67.98	2685	2705	2670	3495	1885	2690	2679.87	0.18	928	2720	2705	2685	2670	2650	2712	2677	86	805	500	1880	5	1	17150000	460	40.00	1.35	12	0.09	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	2.89	N	089150	500	85 억	30972	N	N	N	N
19	20240426	150730	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2670	-20	5	-0.74	40885445	15256	64.60	2685	2705	2670	3495	1885	2690	2679.96	0.18	1513	2720	2705	2685	2670	2650	2712	2677	86	805	500	1880	5	1	17150000	458	39.85	1.34	12	0.09	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	2.89	N	089150	500	85 억	30972	N	N	N	N
20	20240426	140727	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2690	0	3	0.00	17803245	6624	28.05	2685	2705	2670	3495	1885	2690	2687.69	0.18	612	2720	2705	2685	2670	2650	2712	2677	86	805	500	1880	5	1	17150000	461	40.15	1.35	12	0.04	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	2.89	N	089150	500	85 억	30972	N	N	N	N
21	20240426	130729	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2675	-15	5	-0.56	13718565	5101	21.60	2685	2705	2675	3495	1885	2690	2689.39	0.18	612	2720	2705	2685	2670	2650	2712	2677	86	805	500	1880	5	1	17150000	459	39.93	1.34	12	0.03	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	2.89	N	089150	500	85 억	30972	N	N	N	N
22	20240426	120727	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2690	0	3	0.00	10873755	4043	17.12	2685	2705	2685	3495	1885	2690	2689.53	0.18	351	2720	2705	2685	2670	2650	2712	2677	86	805	500	1880	5	1	17150000	461	40.15	1.35	12	0.02	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	2.89	N	089150	500	85 억	30972	N	N	N	N
23	20240426	110727	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2685	-5	5	-0.19	8783220	3265	13.82	2685	2705	2685	3495	1885	2690	2690.11	0.18	342	2720	2705	2685	2670	2650	2712	2677	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	2.89	N	089150	500	85 억	30972	N	N	N	N
24	20240426	100726	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2695	5	2	0.19	5049245	1877	7.95	2685	2705	2685	3495	1885	2690	2690.06	0.18	343	2720	2705	2685	2670	2650	2712	2677	86	805	500	1880	5	1	17150000	462	40.22	1.35	12	0.01	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	2.89	N	089150	500	85 억	30972	N	N	N	N
25	20240426	090731	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2685	-5	5	-0.19	1670090	621	2.63	2685	2695	2685	3495	1885	2690	2689.36	0.18	342	2720	2705	2685	2670	2650	2712	2677	86	805	500	1880	5	1	17150000	460	40.07	1.35	12	0.00	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	2.89	N	089150	500	85 억	30972	N	N	N	N
26	20240425	160723	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2690	15	2	0.56	63502330	23617	109.88	2670	2700	2665	3475	1875	2675	2688.84	0.15	5163	2701	2687	2666	2652	2631	2695	2660	86	800	500	1870	5	1	17150000	461	40.15	1.35	12	0.14	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	2.86	N	089150	500	85 억	25808	N	N	N	N
27	20240425	150728	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2690	15	2	0.56	61237330	22775	105.96	2670	2700	2665	3475	1875	2675	2688.80	0.15	5189	2701	2687	2666	2652	2631	2695	2660	86	800	500	1870	5	1	17150000	461	40.15	1.35	12	0.13	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	2.86	N	089150	500	85 억	25808	N	N	N	N
28	20240425	140724	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2690	15	2	0.56	57849795	21518	100.11	2670	2700	2665	3475	1875	2675	2688.44	0.15	5189	2701	2687	2666	2652	2631	2695	2660	86	800	500	1870	5	1	17150000	461	40.15	1.35	12	0.13	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	2.86	N	089150	500	85 억	25808	N	N	N	N
29	20240425	130727	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2695	20	2	0.75	39769455	14814	68.92	2670	2700	2665	3475	1875	2675	2684.59	0.15	2064	2701	2687	2666	2652	2631	2695	2660	86	800	500	1870	5	1	17150000	462	40.22	1.35	12	0.09	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	2.86	N	089150	500	85 억	25808	N	N	N	N
30	20240425	120723	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2690	15	2	0.56	38677975	14409	67.04	2670	2695	2665	3475	1875	2675	2684.29	0.15	1662	2701	2687	2666	2652	2631	2695	2660	86	800	500	1870	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	2.86	N	089150	500	85 억	25808	N	N	N	N
31	20240425	110725	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2690	15	2	0.56	35288150	13149	61.18	2670	2695	2665	3475	1875	2675	2683.71	0.15	1568	2701	2687	2666	2652	2631	2695	2660	86	800	500	1870	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	2.86	N	089150	500	85 억	25808	N	N	N	N
32	20240425	100724	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2690	15	2	0.56	19978745	7457	34.69	2670	2695	2665	3475	1875	2675	2679.19	0.15	1694	2701	2687	2666	2652	2631	2695	2660	86	800	500	1870	5	1	17150000	461	40.15	1.35	12	0.04	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	2.86	N	089150	500	85 억	25808	N	N	N	N
33	20240425	090727	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2670	-5	5	-0.19	138815	52	0.24	2670	2670	2665	3475	1875	2675	2669.52	0.15	-5	2701	2687	2666	2652	2631	2695	2660	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	2.86	N	089150	500	85 억	25808	N	N	N	N
34	20240424	160711	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2675	15	2	0.56	57159995	21493	130.98	2660	2680	2645	3455	1865	2660	2659.47	0.13	3528	2713	2686	2668	2641	2623	2677	2632	86	795	500	1860	5	1	17150000	459	39.93	1.34	12	0.13	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	2.82	N	089150	500	85 억	22280	N	N	N	N
35	20240424	150722	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2665	5	2	0.19	51921960	19534	119.04	2660	2680	2645	3455	1865	2660	2658.03	0.13	5071	2713	2686	2668	2641	2623	2677	2632	86	795	500	1860	5	1	17150000	457	39.78	1.34	12	0.11	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	2.82	N	089150	500	85 억	22280	N	N	N	N
36	20240424	140721	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2670	10	2	0.38	32142205	12070	73.56	2660	2680	2650	3455	1865	2660	2662.98	0.13	2629	2713	2686	2668	2641	2623	2677	2632	86	795	500	1860	5	1	17150000	458	39.85	1.34	12	0.07	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	2.82	N	089150	500	85 억	22280	N	N	N	N
37	20240424	130726	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2660	0	3	0.00	28582690	10733	65.41	2660	2680	2650	3455	1865	2660	2663.07	0.13	2508	2713	2686	2668	2641	2623	2677	2632	86	795	500	1860	5	1	17150000	456	39.70	1.34	12	0.06	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	2.82	N	089150	500	85 억	22280	N	N	N	N
38	20240424	120722	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2660	0	3	0.00	19057635	7150	43.57	2660	2680	2650	3455	1865	2660	2665.40	0.13	1904	2713	2686	2668	2641	2623	2677	2632	86	795	500	1860	5	1	17150000	456	39.70	1.34	12	0.04	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	2.82	N	089150	500	85 억	22280	N	N	N	N
39	20240424	110721	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2670	10	2	0.38	10671170	4002	24.39	2660	2680	2650	3455	1865	2660	2666.46	0.13	434	2713	2686	2668	2641	2623	2677	2632	86	795	500	1860	5	1	17150000	458	39.85	1.34	12	0.02	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	2.82	N	089150	500	85 억	22280	N	N	N	N
40	20240424	100720	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2675	15	2	0.56	8991445	3373	20.56	2660	2680	2650	3455	1865	2660	2665.71	0.13	303	2713	2686	2668	2641	2623	2677	2632	86	795	500	1860	5	1	17150000	459	39.93	1.34	12	0.02	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	2.82	N	089150	500	85 억	22280	N	N	N	N
41	20240424	090722	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2660	0	3	0.00	4277660	1608	9.80	2660	2675	2650	3455	1865	2660	2660.24	0.13	-91	2713	2686	2668	2641	2623	2677	2632	86	795	500	1860	5	1	17150000	456	39.70	1.34	12	0.01	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	2.82	N	089150	500	85 억	22280	N	N	N	N
42	20240423	160659	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2660	-10	5	-0.37	43703395	16409	96.02	2670	2695	2650	3470	1870	2670	2663.38	0.16	-4955	2700	2685	2665	2650	2630	2692	2657	86	800	500	1860	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	2.79	N	089150	500	85 억	27235	N	N	N	N
43	20240423	150719	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2695	25	2	0.94	39058875	14670	85.84	2670	2695	2650	3470	1870	2670	2662.50	0.16	-4922	2700	2685	2665	2650	2630	2692	2657	86	800	500	1860	5	1	17150000	462	40.22	1.35	12	0.09	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	2.79	N	089150	500	85 억	27235	N	N	N	N
44	20240423	140718	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2665	-5	5	-0.19	36933015	13878	81.21	2670	2690	2650	3470	1870	2670	2661.26	0.16	-4894	2700	2685	2665	2650	2630	2692	2657	86	800	500	1860	5	1	17150000	457	39.78	1.34	12	0.08	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	2.79	N	089150	500	85 억	27235	N	N	N	N
45	20240423	130717	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2670	0	3	0.00	14663690	5496	32.16	2670	2690	2655	3470	1870	2670	2668.07	0.16	-667	2700	2685	2665	2650	2630	2692	2657	86	800	500	1860	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	2.79	N	089150	500	85 억	27235	N	N	N	N
46	20240423	120717	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2660	-10	5	-0.37	12604370	4722	27.63	2670	2690	2655	3470	1870	2670	2669.29	0.16	-749	2700	2685	2665	2650	2630	2692	2657	86	800	500	1860	5	1	17150000	456	39.70	1.34	12	0.03	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	2.79	N	089150	500	85 억	27235	N	N	N	N
47	20240423	110718	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2655	-15	5	-0.56	9508775	3558	20.82	2670	2690	2655	3470	1870	2670	2672.51	0.16	-905	2700	2685	2665	2650	2630	2692	2657	86	800	500	1860	5	1	17150000	455	39.63	1.33	12	0.02	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	2.79	N	089150	500	85 억	27235	N	N	N	N
48	20240423	100717	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2675	5	2	0.19	5571560	2082	12.18	2670	2690	2670	3470	1870	2670	2676.06	0.16	32	2700	2685	2665	2650	2630	2692	2657	86	800	500	1860	5	1	17150000	459	39.93	1.34	12	0.01	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	2.79	N	089150	500	85 억	27235	N	N	N	N
49	20240423	090718	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2680	10	2	0.37	1212230	454	2.66	2670	2680	2670	3470	1870	2670	2670.11	0.16	-20	2700	2685	2665	2650	2630	2692	2657	86	800	500	1860	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	2.79	N	089150	500	85 억	27235	N	N	N	N
50	20240422	160715	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2670	-10	5	-0.37	45377985	17046	37.79	2660	2680	2645	3480	1880	2680	2662.09	0.16	-397	2753	2716	2648	2611	2543	2735	2630	86	800	500	1870	5	1	17150000	458	39.85	1.34	12	0.10	67.00	1989.00	4330	20230414	-38.34	2370	20231024	12.66	3270	-18.35	20240208	2525	5.74	20240415	4330	-38.34	20230531	2370	12.66	20231024	2.78	N	089150	500	85 억	27373	N	N	N	N
51	20240422	150714	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2670	-10	5	-0.37	44670435	16781	37.20	2660	2680	2645	3480	1880	2680	2661.97	0.16	-363	2753	2716	2648	2611	2543	2735	2630	86	800	500	1870	5	1	17150000	458	39.85	1.34	12	0.10	67.00	1989.00	4330	20230414	-38.34	2370	20231024	12.66	3270	-18.35	20240208	2525	5.74	20240415	4330	-38.34	20230531	2370	12.66	20231024	2.78	N	089150	500	85 억	27373	N	N	N	N
52	20240422	140714	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2675	-5	5	-0.19	40575460	15240	33.79	2660	2680	2645	3480	1880	2680	2662.43	0.16	-759	2753	2716	2648	2611	2543	2735	2630	86	800	500	1870	5	1	17150000	459	39.93	1.34	12	0.09	67.00	1989.00	4330	20230414	-38.22	2370	20231024	12.87	3270	-18.20	20240208	2525	5.94	20240415	4330	-38.22	20230531	2370	12.87	20231024	2.78	N	089150	500	85 억	27373	N	N	N	N
53	20240422	130713	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2675	-5	5	-0.19	32063635	12043	26.70	2660	2680	2645	3480	1880	2680	2662.43	0.16	-759	2753	2716	2648	2611	2543	2735	2630	86	800	500	1870	5	1	17150000	459	39.93	1.34	12	0.07	67.00	1989.00	4330	20230414	-38.22	2370	20231024	12.87	3270	-18.20	20240208	2525	5.94	20240415	4330	-38.22	20230531	2370	12.87	20231024	2.78	N	089150	500	85 억	27373	N	N	N	N
54	20240422	120712	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2660	-20	5	-0.75	29590175	11118	24.65	2660	2675	2645	3480	1880	2680	2661.47	0.16	-813	2753	2716	2648	2611	2543	2735	2630	86	800	500	1870	5	1	17150000	456	39.70	1.34	12	0.06	67.00	1989.00	4330	20230414	-38.57	2370	20231024	12.24	3270	-18.65	20240208	2525	5.35	20240415	4330	-38.57	20230531	2370	12.24	20231024	2.78	N	089150	500	85 억	27373	N	N	N	N
55	20240422	110713	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2655	-25	5	-0.93	25881830	9724	21.56	2660	2675	2645	3480	1880	2680	2661.64	0.16	-1009	2753	2716	2648	2611	2543	2735	2630	86	800	500	1870	5	1	17150000	455	39.63	1.33	12	0.06	67.00	1989.00	4330	20230414	-38.68	2370	20231024	12.03	3270	-18.81	20240208	2525	5.15	20240415	4330	-38.68	20230531	2370	12.03	20231024	2.78	N	089150	500	85 억	27373	N	N	N	N
56	20240422	100713	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2675	-5	5	-0.19	23858595	8965	19.87	2660	2675	2645	3480	1880	2680	2661.30	0.16	-584	2753	2716	2648	2611	2543	2735	2630	86	800	500	1870	5	1	17150000	459	39.93	1.34	12	0.05	67.00	1989.00	4330	20230414	-38.22	2370	20231024	12.87	3270	-18.20	20240208	2525	5.94	20240415	4330	-38.22	20230531	2370	12.87	20231024	2.78	N	089150	500	85 억	27373	N	N	N	N
57	20240422	090713	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2660	-20	5	-0.75	3409760	1281	2.84	2660	2670	2645	3480	1880	2680	2661.80	0.16	-308	2753	2716	2648	2611	2543	2735	2630	86	800	500	1870	5	1	17150000	456	39.70	1.34	12	0.01	67.00	1989.00	4330	20230414	-38.57	2370	20231024	12.24	3270	-18.65	20240208	2525	5.35	20240415	4330	-38.57	20230531	2370	12.24	20231024	2.78	N	089150	500	85 억	27373	N	N	N	N
58	20240419	160643	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2680	-25	5	-0.92	118359560	45108	177.31	2655	2685	2580	3515	1895	2705	2623.91	0.17	-1989	2801	2752	2671	2622	2541	2777	2647	86	810	500	1890	5	1	17150000	460	40.00	1.35	12	0.26	67.00	1989.00	4330	20230413	-38.11	2370	20231024	13.08	3270	-18.04	20240208	2525	6.14	20240415	4330	-38.11	20230531	2370	13.08	20231024	2.72	N	089150	500	85 억	29209	N	N	N	N
59	20240419	150648	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2655	-50	5	-1.85	103870745	39622	155.75	2655	2685	2580	3515	1895	2705	2621.54	0.17	-1840	2801	2752	2671	2622	2541	2777	2647	86	810	500	1890	5	1	17150000	455	39.63	1.33	12	0.23	67.00	1989.00	4330	20230413	-38.68	2370	20231024	12.03	3270	-18.81	20240208	2525	5.15	20240415	4330	-38.68	20230531	2370	12.03	20231024	2.72	N	089150	500	85 억	29209	N	N	N	N
60	20240419	140642	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2635	-70	5	-2.59	80537850	30711	120.72	2655	2685	2580	3515	1895	2705	2622.44	0.17	162	2801	2752	2671	2622	2541	2777	2647	86	810	500	1890	5	1	17150000	452	39.33	1.32	12	0.18	67.00	1989.00	4330	20230413	-39.15	2370	20231024	11.18	3270	-19.42	20240208	2525	4.36	20240415	4330	-39.15	20230531	2370	11.18	20231024	2.72	N	089150	500	85 억	29209	N	N	N	N
61	20240419	130643	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2605	-100	5	-3.70	74589315	28436	111.78	2655	2685	2580	3515	1895	2705	2623.06	0.17	162	2801	2752	2671	2622	2541	2777	2647	86	810	500	1890	5	1	17150000	447	38.88	1.31	12	0.17	67.00	1989.00	4330	20230413	-39.84	2370	20231024	9.92	3270	-20.34	20240208	2525	3.17	20240415	4330	-39.84	20230531	2370	9.92	20231024	2.72	N	089150	500	85 억	29209	N	N	N	N
62	20240419	120640	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2610	-95	5	-3.51	66522745	25343	99.62	2655	2685	2580	3515	1895	2705	2624.90	0.17	-1103	2801	2752	2671	2622	2541	2777	2647	86	810	500	1890	5	1	17150000	448	38.96	1.31	12	0.15	67.00	1989.00	4330	20230413	-39.72	2370	20231024	10.13	3270	-20.18	20240208	2525	3.37	20240415	4330	-39.72	20230531	2370	10.13	20231024	2.72	N	089150	500	85 억	29209	N	N	N	N
63	20240419	110647	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2650	-55	5	-2.03	19166790	7202	28.31	2655	2685	2635	3515	1895	2705	2661.31	0.17	-1757	2801	2752	2671	2622	2541	2777	2647	86	810	500	1890	5	1	17150000	454	39.55	1.33	12	0.04	67.00	1989.00	4330	20230413	-38.80	2370	20231024	11.81	3270	-18.96	20240208	2525	4.95	20240415	4330	-38.80	20230531	2370	11.81	20231024	2.72	N	089150	500	85 억	29209	N	N	N	N
64	20240419	100645	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2685	-20	5	-0.74	12594095	4725	18.57	2655	2685	2655	3515	1895	2705	2665.42	0.17	-278	2801	2752	2671	2622	2541	2777	2647	86	810	500	1890	5	1	17150000	460	40.07	1.35	12	0.03	67.00	1989.00	4330	20230413	-37.99	2370	20231024	13.29	3270	-17.89	20240208	2525	6.34	20240415	4330	-37.99	20230531	2370	13.29	20231024	2.72	N	089150	500	85 억	29209	N	N	N	N
65	20240419	090640	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2685	-20	5	-0.74	8013625	3007	11.82	2655	2685	2655	3515	1895	2705	2664.99	0.17	-213	2801	2752	2671	2622	2541	2777	2647	86	810	500	1890	5	1	17150000	460	40.07	1.35	12	0.02	67.00	1989.00	4330	20230413	-37.99	2370	20231024	13.29	3270	-17.89	20240208	2525	6.34	20240415	4330	-37.99	20230531	2370	13.29	20231024	2.72	N	089150	500	85 억	29209	N	N	N	N
66	20240418	160641	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2705	90	2	3.44	67159425	25437	60.95	2595	2720	2590	3395	1835	2615	2640.23	0.15	3349	2691	2652	2616	2577	2541	2672	2597	86	780	500	1830	5	1	17150000	464	40.37	1.36	12	0.15	67.00	1989.00	4330	20230413	-37.53	2370	20231024	14.14	3270	-17.28	20240208	2525	7.13	20240415	4330	-37.53	20230531	2370	14.14	20231024	2.73	N	089150	500	85 억	25860	N	N	N	N
67	20240418	150639	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2670	55	2	2.10	64705145	24521	58.75	2595	2720	2590	3395	1835	2615	2638.76	0.15	3257	2691	2652	2616	2577	2541	2672	2597	86	780	500	1830	5	1	17150000	458	39.85	1.34	12	0.14	67.00	1989.00	4330	20230413	-38.34	2370	20231024	12.66	3270	-18.35	20240208	2525	5.74	20240415	4330	-38.34	20230531	2370	12.66	20231024	2.73	N	089150	500	85 억	25860	N	N	N	N
68	20240418	140645	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2650	35	2	1.34	62133740	23556	56.44	2595	2720	2590	3395	1835	2615	2637.70	0.15	3233	2691	2652	2616	2577	2541	2672	2597	86	780	500	1830	5	1	17150000	454	39.55	1.33	12	0.14	67.00	1989.00	4330	20230413	-38.80	2370	20231024	11.81	3270	-18.96	20240208	2525	4.95	20240415	4330	-38.80	20230531	2370	11.81	20231024	2.73	N	089150	500	85 억	25860	N	N	N	N
69	20240418	130639	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2650	35	2	1.34	59154470	22431	53.75	2595	2720	2590	3395	1835	2615	2637.17	0.15	3064	2691	2652	2616	2577	2541	2672	2597	86	780	500	1830	5	1	17150000	454	39.55	1.33	12	0.13	67.00	1989.00	4330	20230413	-38.80	2370	20231024	11.81	3270	-18.96	20240208	2525	4.95	20240415	4330	-38.80	20230531	2370	11.81	20231024	2.73	N	089150	500	85 억	25860	N	N	N	N
70	20240418	120638	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2660	45	2	1.72	57066145	21643	51.86	2595	2720	2590	3395	1835	2615	2636.70	0.15	2709	2691	2652	2616	2577	2541	2672	2597	86	780	500	1830	5	1	17150000	456	39.70	1.34	12	0.13	67.00	1989.00	4330	20230413	-38.57	2370	20231024	12.24	3270	-18.65	20240208	2525	5.35	20240415	4330	-38.57	20230531	2370	12.24	20231024	2.73	N	089150	500	85 억	25860	N	N	N	N
71	20240418	110639	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2640	25	2	0.96	52406140	19883	47.64	2595	2720	2590	3395	1835	2615	2635.73	0.15	2718	2691	2652	2616	2577	2541	2672	2597	86	780	500	1830	5	1	17150000	453	39.40	1.33	12	0.12	67.00	1989.00	4330	20230413	-39.03	2370	20231024	11.39	3270	-19.27	20240208	2525	4.55	20240415	4330	-39.03	20230531	2370	11.39	20231024	2.73	N	089150	500	85 억	25860	N	N	N	N
72	20240418	100641	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2645	30	2	1.15	32030495	12217	29.27	2595	2670	2590	3395	1835	2615	2621.80	0.15	5284	2691	2652	2616	2577	2541	2672	2597	86	780	500	1830	5	1	17150000	454	39.48	1.33	12	0.07	67.00	1989.00	4330	20230413	-38.91	2370	20231024	11.60	3270	-19.11	20240208	2525	4.75	20240415	4330	-38.91	20230531	2370	11.60	20231024	2.73	N	089150	500	85 억	25860	N	N	N	N
73	20240418	090639	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2605	-10	5	-0.38	1964970	757	1.81	2595	2605	2590	3395	1835	2615	2595.73	0.15	0	2691	2652	2616	2577	2541	2672	2597	86	780	500	1830	5	1	17150000	447	38.88	1.31	12	0.00	67.00	1989.00	4330	20230413	-39.84	2370	20231024	9.92	3270	-20.34	20240208	2525	3.17	20240415	4330	-39.84	20230531	2370	9.92	20231024	2.73	N	089150	500	85 억	25860	N	N	N	N
74	20240417	160634	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2615	0	3	0.00	107749635	41235	125.35	2600	2655	2580	3395	1835	2615	2613.06	0.13	3638	2708	2661	2638	2591	2568	2650	2580	86	780	500	1830	5	1	17150000	448	39.03	1.31	12	0.24	67.00	1989.00	4330	20230413	-39.61	2370	20231024	10.34	3270	-20.03	20240208	2525	3.56	20240415	4330	-39.61	20230531	2370	10.34	20231024	2.82	N	089150	500	85 억	22217	N	N	N	N
75	20240417	150646	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2610	-5	5	-0.19	83700815	31976	97.21	2600	2655	2600	3395	1835	2615	2617.61	0.13	4114	2708	2661	2638	2591	2568	2650	2580	86	780	500	1830	5	1	17150000	448	38.96	1.31	12	0.19	67.00	1989.00	4330	20230413	-39.72	2370	20231024	10.13	3270	-20.18	20240208	2525	3.37	20240415	4330	-39.72	20230531	2370	10.13	20231024	2.82	N	089150	500	85 억	22217	N	N	N	N
76	20240417	140639	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2615	0	3	0.00	50841820	19409	59.00	2600	2655	2600	3395	1835	2615	2619.50	0.13	4114	2708	2661	2638	2591	2568	2650	2580	86	780	500	1830	5	1	17150000	448	39.03	1.31	12	0.11	67.00	1989.00	4330	20230413	-39.61	2370	20231024	10.34	3270	-20.03	20240208	2525	3.56	20240415	4330	-39.61	20230531	2370	10.34	20231024	2.82	N	089150	500	85 억	22217	N	N	N	N
77	20240417	130642	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2620	5	2	0.19	40262050	15356	46.68	2600	2655	2600	3395	1835	2615	2621.91	0.13	4114	2708	2661	2638	2591	2568	2650	2580	86	780	500	1830	5	1	17150000	449	39.10	1.32	12	0.09	67.00	1989.00	4330	20230413	-39.49	2370	20231024	10.55	3270	-19.88	20240208	2525	3.76	20240415	4330	-39.49	20230531	2370	10.55	20231024	2.82	N	089150	500	85 억	22217	N	N	N	N
78	20240417	120643	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2615	0	3	0.00	38467835	14668	44.59	2600	2655	2600	3395	1835	2615	2622.57	0.13	4105	2708	2661	2638	2591	2568	2650	2580	86	780	500	1830	5	1	17150000	448	39.03	1.31	12	0.09	67.00	1989.00	4330	20230413	-39.61	2370	20231024	10.34	3270	-20.03	20240208	2525	3.56	20240415	4330	-39.61	20230531	2370	10.34	20231024	2.82	N	089150	500	85 억	22217	N	N	N	N
79	20240417	110644	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2625	10	2	0.38	34812735	13271	40.34	2600	2655	2600	3395	1835	2615	2623.22	0.13	4105	2708	2661	2638	2591	2568	2650	2580	86	780	500	1830	5	1	17150000	450	39.18	1.32	12	0.08	67.00	1989.00	4330	20230413	-39.38	2370	20231024	10.76	3270	-19.72	20240208	2525	3.96	20240415	4330	-39.38	20230531	2370	10.76	20231024	2.82	N	089150	500	85 억	22217	N	N	N	N
80	20240417	100639	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2655	40	2	1.53	28450085	10854	33.00	2600	2655	2600	3395	1835	2615	2621.16	0.13	5629	2708	2661	2638	2591	2568	2650	2580	86	780	500	1830	5	1	17150000	455	39.63	1.33	12	0.06	67.00	1989.00	4330	20230413	-38.68	2370	20231024	12.03	3270	-18.81	20240208	2525	5.15	20240415	4330	-38.68	20230531	2370	12.03	20231024	2.82	N	089150	500	85 억	22217	N	N	N	N
81	20240417	090636	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2625	10	2	0.38	11716675	4495	13.66	2600	2625	2600	3395	1835	2615	2606.60	0.13	2289	2708	2661	2638	2591	2568	2650	2580	86	780	500	1830	5	1	17150000	450	39.18	1.32	12	0.03	67.00	1989.00	4330	20230413	-39.38	2370	20231024	10.76	3270	-19.72	20240208	2525	3.96	20240415	4330	-39.38	20230531	2370	10.76	20231024	2.82	N	089150	500	85 억	22217	N	N	N	N
82	20240416	160641	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2615	-85	5	-3.15	85832945	32526	64.28	2620	2685	2615	3510	1890	2700	2638.90	0.19	-10628	2843	2771	2648	2576	2453	2710	2515	86	810	500	1890	5	1	17150000	448	39.03	1.31	12	0.19	67.00	1989.00	4330	20230413	-39.61	2370	20231024	10.34	3270	-20.03	20240208	2525	3.56	20240415	4330	-39.61	20230531	2370	10.34	20231024	2.83	N	089150	500	85 억	32585	N	N	N	N
83	20240416	150638	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2615	-85	5	-3.15	76290300	28886	57.08	2620	2685	2615	3510	1890	2700	2641.08	0.19	-10267	2843	2771	2648	2576	2453	2710	2515	86	810	500	1890	5	1	17150000	448	39.03	1.31	12	0.17	67.00	1989.00	4330	20230413	-39.61	2370	20231024	10.34	3270	-20.03	20240208	2525	3.56	20240415	4330	-39.61	20230531	2370	10.34	20231024	2.83	N	089150	500	85 억	32585	N	N	N	N
84	20240416	140638	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2640	-60	5	-2.22	55001035	20763	41.03	2620	2685	2620	3510	1890	2700	2648.99	0.19	-8450	2843	2771	2648	2576	2453	2710	2515	86	810	500	1890	5	1	17150000	453	39.40	1.33	12	0.12	67.00	1989.00	4330	20230413	-39.03	2370	20231024	11.39	3270	-19.27	20240208	2525	4.55	20240415	4330	-39.03	20230531	2370	11.39	20231024	2.83	N	089150	500	85 억	32585	N	N	N	N
85	20240416	130639	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2650	-50	5	-1.85	46694050	17618	34.82	2620	2685	2620	3510	1890	2700	2650.36	0.19	-6565	2843	2771	2648	2576	2453	2710	2515	86	810	500	1890	5	1	17150000	454	39.55	1.33	12	0.10	67.00	1989.00	4330	20230413	-38.80	2370	20231024	11.81	3270	-18.96	20240208	2525	4.95	20240415	4330	-38.80	20230531	2370	11.81	20231024	2.83	N	089150	500	85 억	32585	N	N	N	N
86	20240416	120641	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2650	-50	5	-1.85	37720755	14227	28.12	2620	2685	2620	3510	1890	2700	2651.35	0.19	-6194	2843	2771	2648	2576	2453	2710	2515	86	810	500	1890	5	1	17150000	454	39.55	1.33	12	0.08	67.00	1989.00	4330	20230413	-38.80	2370	20231024	11.81	3270	-18.96	20240208	2525	4.95	20240415	4330	-38.80	20230531	2370	11.81	20231024	2.83	N	089150	500	85 억	32585	N	N	N	N
87	20240416	110638	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2645	-55	5	-2.04	35277110	13302	26.29	2620	2685	2620	3510	1890	2700	2652.02	0.19	-6083	2843	2771	2648	2576	2453	2710	2515	86	810	500	1890	5	1	17150000	454	39.48	1.33	12	0.08	67.00	1989.00	4330	20230413	-38.91	2370	20231024	11.60	3270	-19.11	20240208	2525	4.75	20240415	4330	-38.91	20230531	2370	11.60	20231024	2.83	N	089150	500	85 억	32585	N	N	N	N
88	20240416	100631	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2660	-40	5	-1.48	26894695	10140	20.04	2620	2685	2620	3510	1890	2700	2652.34	0.19	-3824	2843	2771	2648	2576	2453	2710	2515	86	810	500	1890	5	1	17150000	456	39.70	1.34	12	0.06	67.00	1989.00	4330	20230413	-38.57	2370	20231024	12.24	3270	-18.65	20240208	2525	5.35	20240415	4330	-38.57	20230531	2370	12.24	20231024	2.83	N	089150	500	85 억	32585	N	N	N	N
89	20240416	090631	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2650	-50	5	-1.85	7282700	2764	5.46	2620	2685	2620	3510	1890	2700	2634.84	0.19	-568	2843	2771	2648	2576	2453	2710	2515	86	810	500	1890	5	1	17150000	454	39.55	1.33	12	0.02	67.00	1989.00	4330	20230413	-38.80	2370	20231024	11.81	3270	-18.96	20240208	2525	4.95	20240415	4330	-38.80	20230531	2370	11.81	20231024	2.83	N	089150	500	85 억	32585	N	N	N	N
90	20240415	160629	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2700	-25	5	-0.92	134597500	50601	391.04	2720	2720	2525	3540	1910	2725	2659.98	0.15	5388	2755	2740	2710	2695	2665	2747	2702	86	815	500	1900	5	1	17150000	463	40.30	1.36	12	0.30	67.00	1989.00	4395	20230407	-38.57	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	26509	N	N	N	N
91	20240415	150634	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2670	-55	5	-2.02	126031660	47409	366.38	2720	2720	2525	3540	1910	2725	2658.39	0.15	5507	2755	2740	2710	2695	2665	2747	2702	86	815	500	1900	5	1	17150000	458	39.85	1.34	12	0.28	67.00	1989.00	4395	20230407	-39.25	2370	20231024	12.66	3270	-18.35	20240208	2525	5.74	20240415	4330	-38.34	20230531	2370	12.66	20231024	2.86	N	089150	500	85 억	26509	N	N	N	N
92	20240415	140628	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2685	-40	5	-1.47	57943750	22035	170.29	2720	2720	2525	3540	1910	2725	2629.62	0.15	-376	2755	2740	2710	2695	2665	2747	2702	86	815	500	1900	5	1	17150000	460	40.07	1.35	12	0.13	67.00	1989.00	4395	20230407	-38.91	2370	20231024	13.29	3270	-17.89	20240208	2525	6.34	20240415	4330	-37.99	20230531	2370	13.29	20231024	2.86	N	089150	500	85 억	26509	N	N	N	N
93	20240415	130622	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2675	-50	5	-1.83	56024595	21320	164.76	2720	2720	2525	3540	1910	2725	2627.80	0.15	-422	2755	2740	2710	2695	2665	2747	2702	86	815	500	1900	5	1	17150000	459	39.93	1.34	12	0.12	67.00	1989.00	4395	20230407	-39.14	2370	20231024	12.87	3270	-18.20	20240208	2525	5.94	20240415	4330	-38.22	20230531	2370	12.87	20231024	2.86	N	089150	500	85 억	26509	N	N	N	N
94	20240415	120631	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2655	-70	5	-2.57	55397485	21085	162.94	2720	2720	2525	3540	1910	2725	2627.34	0.15	-400	2755	2740	2710	2695	2665	2747	2702	86	815	500	1900	5	1	17150000	455	39.63	1.33	12	0.12	67.00	1989.00	4395	20230407	-39.59	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	26509	N	N	N	N
95	20240415	110631	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2635	-90	5	-3.30	48980795	18660	144.20	2720	2720	2525	3540	1910	2725	2624.91	0.15	-372	2755	2740	2710	2695	2665	2747	2702	86	815	500	1900	5	1	17150000	452	39.33	1.32	12	0.11	67.00	1989.00	4395	20230407	-40.05	2370	20231024	11.18	3270	-19.42	20240208	2525	4.36	20240415	4330	-39.15	20230531	2370	11.18	20231024	2.86	N	089150	500	85 억	26509	N	N	N	N
96	20240415	100627	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2695	-30	5	-1.10	45167450	17221	133.08	2720	2720	2525	3540	1910	2725	2622.81	0.15	-777	2755	2740	2710	2695	2665	2747	2702	86	815	500	1900	5	1	17150000	462	40.22	1.35	12	0.10	67.00	1989.00	4395	20230407	-38.68	2370	20231024	13.71	3270	-17.58	20240208	2525	6.73	20240415	4330	-37.76	20230531	2370	13.71	20231024	2.86	N	089150	500	85 억	26509	N	N	N	N
97	20240415	090633	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2525	-200	5	-7.34	7035375	2685	20.75	2720	2720	2525	3540	1910	2725	2620.25	0.15	-176	2755	2740	2710	2695	2665	2747	2702	86	815	500	1900	5	1	17150000	433	37.69	1.27	12	0.02	67.00	1989.00	4395	20230407	-42.55	2370	20231024	6.54	3270	-22.78	20240208	2525	0.00	20240415	4330	-41.69	20230531	2370	6.54	20231024	2.86	N	089150	500	85 억	26509	Y	N	N	N
98	20240412	160627	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2725	25	2	0.93	34972125	12930	33.10	2700	2725	2680	3510	1890	2700	2704.22	0.16	-1885	2786	2742	2681	2637	2576	2712	2607	86	810	500	1890	5	1	17150000	467	40.67	1.37	12	0.08	67.00	1989.00	4485	20230406	-39.24	2370	20231024	14.98	3270	-16.67	20240208	2620	4.01	20240411	4330	-37.07	20230413	2370	14.98	20231024	2.86	N	089150	500	85 억	28195	N	N	N	N
99	20240412	150630	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2690	-10	5	-0.37	31823700	11771	30.13	2700	2720	2680	3510	1890	2700	2703.57	0.16	-1773	2786	2742	2681	2637	2576	2712	2607	86	810	500	1890	5	1	17150000	461	40.15	1.35	12	0.07	67.00	1989.00	4485	20230406	-40.02	2370	20231024	13.50	3270	-17.74	20240208	2620	2.67	20240411	4330	-37.88	20230413	2370	13.50	20231024	2.86	N	089150	500	85 억	28195	N	N	N	N
100	20240412	140627	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2710	10	2	0.37	21540490	7976	20.42	2700	2720	2680	3510	1890	2700	2700.66	0.16	-1383	2786	2742	2681	2637	2576	2712	2607	86	810	500	1890	5	1	17150000	465	40.45	1.36	12	0.05	67.00	1989.00	4485	20230406	-39.58	2370	20231024	14.35	3270	-17.13	20240208	2620	3.44	20240411	4330	-37.41	20230413	2370	14.35	20231024	2.86	N	089150	500	85 억	28195	N	N	N	N
101	20240412	130622	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2710	10	2	0.37	20331830	7530	19.28	2700	2720	2680	3510	1890	2700	2700.11	0.16	-1281	2786	2742	2681	2637	2576	2712	2607	86	810	500	1890	5	1	17150000	465	40.45	1.36	12	0.04	67.00	1989.00	4485	20230406	-39.58	2370	20231024	14.35	3270	-17.13	20240208	2620	3.44	20240411	4330	-37.41	20230413	2370	14.35	20231024	2.86	N	089150	500	85 억	28195	N	N	N	N
102	20240412	120627	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2700	0	3	0.00	15333010	5687	14.56	2700	2715	2680	3510	1890	2700	2696.15	0.16	-108	2786	2742	2681	2637	2576	2712	2607	86	810	500	1890	5	1	17150000	463	40.30	1.36	12	0.03	67.00	1989.00	4485	20230406	-39.80	2370	20231024	13.92	3270	-17.43	20240208	2620	3.05	20240411	4330	-37.64	20230413	2370	13.92	20231024	2.86	N	089150	500	85 억	28195	N	N	N	N
103	20240412	110623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2705	5	2	0.19	13766015	5107	13.07	2700	2715	2680	3510	1890	2700	2695.52	0.16	420	2786	2742	2681	2637	2576	2712	2607	86	810	500	1890	5	1	17150000	464	40.37	1.36	12	0.03	67.00	1989.00	4485	20230406	-39.69	2370	20231024	14.14	3270	-17.28	20240208	2620	3.24	20240411	4330	-37.53	20230413	2370	14.14	20231024	2.86	N	089150	500	85 억	28195	N	N	N	N
104	20240412	100625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2710	10	2	0.37	11776970	4373	11.20	2700	2715	2680	3510	1890	2700	2693.11	0.16	426	2786	2742	2681	2637	2576	2712	2607	86	810	500	1890	5	1	17150000	465	40.45	1.36	12	0.03	67.00	1989.00	4485	20230406	-39.58	2370	20231024	14.35	3270	-17.13	20240208	2620	3.44	20240411	4330	-37.41	20230413	2370	14.35	20231024	2.86	N	089150	500	85 억	28195	N	N	N	N
105	20240412	090624	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2690	-10	5	-0.37	3396435	1258	3.22	2700	2700	2690	3510	1890	2700	2699.87	0.16	-132	2786	2742	2681	2637	2576	2712	2607	86	810	500	1890	5	1	17150000	461	40.15	1.35	12	0.01	67.00	1989.00	4485	20230406	-40.02	2370	20231024	13.50	3270	-17.74	20240208	2620	2.67	20240411	4330	-37.88	20230413	2370	13.50	20231024	2.86	N	089150	500	85 억	28195	N	N	N	N
106	20240411	160620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2700	0	3	0.00	103915095	39030	189.03	2705	2725	2620	3510	1890	2700	2662.44	0.20	-6182	2760	2730	2680	2650	2600	2745	2665	86	810	500	1890	5	1	17150000	463	40.30	1.36	12	0.23	67.00	1989.00	4495	20230405	-39.93	2370	20231024	13.92	3270	-17.43	20240208	2620	3.05	20240411	4330	-37.64	20230413	2370	13.92	20231024	2.84	N	089150	500	85 억	33779	N	N	N	N
107	20240411	150627	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2700	0	3	0.00	90280985	33987	164.60	2705	2705	2620	3510	1890	2700	2656.34	0.20	-3465	2760	2730	2680	2650	2600	2745	2665	86	810	500	1890	5	1	17150000	463	40.30	1.36	12	0.20	67.00	1989.00	4495	20230405	-39.93	2370	20231024	13.92	3270	-17.43	20240208	2620	3.05	20240411	4330	-37.64	20230413	2370	13.92	20231024	2.84	N	089150	500	85 억	33779	N	N	N	N
108	20240411	140623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2660	-40	5	-1.48	82269890	30995	150.11	2705	2705	2620	3510	1890	2700	2654.30	0.20	-1878	2760	2730	2680	2650	2600	2745	2665	86	810	500	1890	5	1	17150000	456	39.70	1.34	12	0.18	67.00	1989.00	4495	20230405	-40.82	2370	20231024	12.24	3270	-18.65	20240208	2620	1.53	20240411	4330	-38.57	20230413	2370	12.24	20231024	2.84	N	089150	500	85 억	33779	N	N	N	N
109	20240411	130616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2670	-30	5	-1.11	70163650	26431	128.01	2705	2705	2620	3510	1890	2700	2654.60	0.20	-2739	2760	2730	2680	2650	2600	2745	2665	86	810	500	1890	5	1	17150000	458	39.85	1.34	12	0.15	67.00	1989.00	4495	20230405	-40.60	2370	20231024	12.66	3270	-18.35	20240208	2620	1.91	20240411	4330	-38.34	20230413	2370	12.66	20231024	2.84	N	089150	500	85 억	33779	N	N	N	N
110	20240411	120625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2670	-30	5	-1.11	68370780	25759	124.75	2705	2705	2620	3510	1890	2700	2654.25	0.20	-2739	2760	2730	2680	2650	2600	2745	2665	86	810	500	1890	5	1	17150000	458	39.85	1.34	12	0.15	67.00	1989.00	4495	20230405	-40.60	2370	20231024	12.66	3270	-18.35	20240208	2620	1.91	20240411	4330	-38.34	20230413	2370	12.66	20231024	2.84	N	089150	500	85 억	33779	N	N	N	N
111	20240411	110619	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2660	-40	5	-1.48	64915475	24464	118.48	2705	2705	2620	3510	1890	2700	2653.51	0.20	-2763	2760	2730	2680	2650	2600	2745	2665	86	810	500	1890	5	1	17150000	456	39.70	1.34	12	0.14	67.00	1989.00	4495	20230405	-40.82	2370	20231024	12.24	3270	-18.65	20240208	2620	1.53	20240411	4330	-38.57	20230413	2370	12.24	20231024	2.84	N	089150	500	85 억	33779	N	N	N	N
112	20240411	100626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2635	-65	5	-2.41	57514575	21674	104.97	2705	2705	2620	3510	1890	2700	2653.62	0.20	-2371	2760	2730	2680	2650	2600	2745	2665	86	810	500	1890	5	1	17150000	452	39.33	1.32	12	0.13	67.00	1989.00	4495	20230405	-41.38	2370	20231024	11.18	3270	-19.42	20240208	2620	0.57	20240411	4330	-39.15	20230413	2370	11.18	20231024	2.84	N	089150	500	85 억	33779	N	N	N	N
113	20240411	090621	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2660	-40	5	-1.48	7206690	2679	12.97	2705	2705	2620	3510	1890	2700	2690.07	0.20	-1470	2760	2730	2680	2650	2600	2745	2665	86	810	500	1890	5	1	17150000	456	39.70	1.34	12	0.02	67.00	1989.00	4495	20230405	-40.82	2370	20231024	12.24	3270	-18.65	20240208	2620	1.53	20240411	4330	-38.57	20230413	2370	12.24	20231024	2.84	N	089150	500	85 억	33779	N	N	N	N
114	20240409	160612	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2700	10	2	0.37	55297550	20633	45.12	2650	2710	2630	3495	1885	2690	2680.01	0.21	-2009	2816	2752	2721	2657	2626	2737	2642	86	805	500	1880	5	1	17150000	463	40.30	1.36	12	0.12	67.00	1989.00	4495	20230405	-39.93	2370	20231024	13.92	3270	-17.43	20240208	2630	2.66	20240409	4330	-37.64	20230413	2370	13.92	20231024	2.84	N	089150	500	85 억	35762	N	N	N	N
115	20240409	150616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2700	10	2	0.37	52597220	19633	42.93	2650	2710	2630	3495	1885	2690	2679.00	0.21	-2009	2816	2752	2721	2657	2626	2737	2642	86	805	500	1880	5	1	17150000	463	40.30	1.36	12	0.11	67.00	1989.00	4495	20230405	-39.93	2370	20231024	13.92	3270	-17.43	20240208	2630	2.66	20240409	4330	-37.64	20230413	2370	13.92	20231024	2.84	N	089150	500	85 억	35762	N	N	N	N
116	20240409	140621	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2710	20	2	0.74	50801265	18969	41.48	2650	2710	2630	3495	1885	2690	2678.10	0.21	-1960	2816	2752	2721	2657	2626	2737	2642	86	805	500	1880	5	1	17150000	465	40.45	1.36	12	0.11	67.00	1989.00	4495	20230405	-39.71	2370	20231024	14.35	3270	-17.13	20240208	2630	3.04	20240409	4330	-37.41	20230413	2370	14.35	20231024	2.84	N	089150	500	85 억	35762	N	N	N	N
117	20240409	130614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2705	15	2	0.56	47850375	17877	39.09	2650	2705	2630	3495	1885	2690	2676.61	0.21	-1906	2816	2752	2721	2657	2626	2737	2642	86	805	500	1880	5	1	17150000	464	40.37	1.36	12	0.10	67.00	1989.00	4495	20230405	-39.82	2370	20231024	14.14	3270	-17.28	20240208	2630	2.85	20240409	4330	-37.53	20230413	2370	14.14	20231024	2.84	N	089150	500	85 억	35762	N	N	N	N
118	20240409	120616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2705	15	2	0.56	46358255	17324	37.88	2650	2705	2630	3495	1885	2690	2675.92	0.21	-1763	2816	2752	2721	2657	2626	2737	2642	86	805	500	1880	5	1	17150000	464	40.37	1.36	12	0.10	67.00	1989.00	4495	20230405	-39.82	2370	20231024	14.14	3270	-17.28	20240208	2630	2.85	20240409	4330	-37.53	20230413	2370	14.14	20231024	2.84	N	089150	500	85 억	35762	N	N	N	N
119	20240409	110616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2675	-15	5	-0.56	42250115	15788	34.52	2650	2705	2630	3495	1885	2690	2676.06	0.21	-1413	2816	2752	2721	2657	2626	2737	2642	86	805	500	1880	5	1	17150000	459	39.93	1.34	12	0.09	67.00	1989.00	4495	20230405	-40.49	2370	20231024	12.87	3270	-18.20	20240208	2630	1.71	20240409	4330	-38.22	20230413	2370	12.87	20231024	2.84	N	089150	500	85 억	35762	N	N	N	N
120	20240409	100611	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2670	-20	5	-0.74	32597005	12178	26.63	2650	2690	2630	3495	1885	2690	2676.67	0.21	-879	2816	2752	2721	2657	2626	2737	2642	86	805	500	1880	5	1	17150000	458	39.85	1.34	12	0.07	67.00	1989.00	4495	20230405	-40.60	2370	20231024	12.66	3270	-18.35	20240208	2630	1.52	20240409	4330	-38.34	20230413	2370	12.66	20231024	2.84	N	089150	500	85 억	35762	N	N	N	N
121	20240409	090622	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2690	0	3	0.00	16841030	6296	13.77	2650	2690	2630	3495	1885	2690	2674.78	0.21	-879	2816	2752	2721	2657	2626	2737	2642	86	805	500	1880	5	1	17150000	461	40.15	1.35	12	0.04	67.00	1989.00	4495	20230405	-40.16	2370	20231024	13.50	3270	-17.74	20240208	2630	2.28	20240409	4330	-37.88	20230413	2370	13.50	20231024	2.84	N	089150	500	85 억	35762	N	N	N	N
122	20240408	160609	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2690	-95	5	-3.41	123671115	45587	182.75	2785	2785	2690	3620	1950	2785	2712.86	0.29	-14828	2838	2811	2788	2761	2738	2800	2750	86	835	500	1940	5	1	17150000	461	40.15	1.35	12	0.27	67.00	1989.00	4495	20230405	-40.16	2370	20231024	13.50	3270	-17.74	20240208	2690	0.00	20240408	4330	-37.88	20230413	2370	13.50	20231024	2.84	N	089150	500	85 억	50590	N	N	N	N
123	20240408	150614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2700	-85	5	-3.05	106234760	39117	156.81	2785	2785	2695	3620	1950	2785	2715.82	0.29	-11295	2838	2811	2788	2761	2738	2800	2750	86	835	500	1940	5	1	17150000	463	40.30	1.36	12	0.23	67.00	1989.00	4495	20230405	-39.93	2370	20231024	13.92	3270	-17.43	20240208	2695	0.19	20240408	4330	-37.64	20230413	2370	13.92	20231024	2.84	N	089150	500	85 억	50590	N	N	N	N
124	20240408	140616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2715	-70	5	-2.51	98132550	36119	144.79	2785	2785	2695	3620	1950	2785	2716.92	0.29	-10565	2838	2811	2788	2761	2738	2800	2750	86	835	500	1940	5	1	17150000	466	40.52	1.37	12	0.21	67.00	1989.00	4495	20230405	-39.60	2370	20231024	14.56	3270	-16.97	20240208	2695	0.74	20240408	4330	-37.30	20230413	2370	14.56	20231024	2.84	N	089150	500	85 억	50590	N	N	N	N
125	20240408	130613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2705	-80	5	-2.87	90318585	33227	133.20	2785	2785	2695	3620	1950	2785	2718.23	0.29	-10209	2838	2811	2788	2761	2738	2800	2750	86	835	500	1940	5	1	17150000	464	40.37	1.36	12	0.19	67.00	1989.00	4495	20230405	-39.82	2370	20231024	14.14	3270	-17.28	20240208	2695	0.37	20240408	4330	-37.53	20230413	2370	14.14	20231024	2.84	N	089150	500	85 억	50590	N	N	N	N
126	20240408	120614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2705	-80	5	-2.87	81304140	29889	119.82	2785	2785	2695	3620	1950	2785	2720.20	0.29	-10069	2838	2811	2788	2761	2738	2800	2750	86	835	500	1940	5	1	17150000	464	40.37	1.36	12	0.17	67.00	1989.00	4495	20230405	-39.82	2370	20231024	14.14	3270	-17.28	20240208	2695	0.37	20240408	4330	-37.53	20230413	2370	14.14	20231024	2.84	N	089150	500	85 억	50590	N	N	N	N
127	20240408	110617	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2710	-75	5	-2.69	59423750	21805	87.41	2785	2785	2695	3620	1950	2785	2725.24	0.29	-4795	2838	2811	2788	2761	2738	2800	2750	86	835	500	1940	5	1	17150000	465	40.45	1.36	12	0.13	67.00	1989.00	4495	20230405	-39.71	2370	20231024	14.35	3270	-17.13	20240208	2695	0.56	20240408	4330	-37.41	20230413	2370	14.35	20231024	2.84	N	089150	500	85 억	50590	N	N	N	N
128	20240408	100609	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2720	-65	5	-2.33	34720270	12704	50.93	2785	2785	2695	3620	1950	2785	2733.02	0.29	-3814	2838	2811	2788	2761	2738	2800	2750	86	835	500	1940	5	1	17150000	466	40.60	1.37	12	0.07	67.00	1989.00	4495	20230405	-39.49	2370	20231024	14.77	3270	-16.82	20240208	2695	0.93	20240408	4330	-37.18	20230413	2370	14.77	20231024	2.84	N	089150	500	85 억	50590	N	N	N	N
129	20240408	090615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2770	-15	5	-0.54	1741575	626	2.51	2785	2785	2765	3620	1950	2785	2782.07	0.29	-139	2838	2811	2788	2761	2738	2800	2750	86	835	500	1940	5	1	17150000	475	41.34	1.39	12	0.00	67.00	1989.00	4495	20230405	-38.38	2370	20231024	16.88	3270	-15.29	20240208	2765	0.18	20240408	4330	-36.03	20230413	2370	16.88	20231024	2.84	N	089150	500	85 억	50590	N	N	N	N
130	20240405	160615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2785	-35	5	-1.24	69134680	24909	51.19	2790	2815	2765	3665	1975	2820	2775.48	0.31	-1745	2940	2880	2845	2785	2750	2862	2767	86	845	500	1970	5	1	17150000	478	41.57	1.40	12	0.15	67.00	1989.00	4505	20230331	-38.18	2370	20231024	17.51	3270	-14.83	20240208	2765	0.72	20240405	4495	-38.04	20230405	2370	17.51	20231024	2.82	N	089150	500	85 억	52335	N	N	N	N
131	20240405	150611	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2775	-45	5	-1.60	65755705	23690	48.68	2790	2815	2765	3665	1975	2820	2775.67	0.31	-1505	2940	2880	2845	2785	2750	2862	2767	86	845	500	1970	5	1	17150000	476	41.42	1.40	12	0.14	67.00	1989.00	4505	20230331	-38.40	2370	20231024	17.09	3270	-15.14	20240208	2765	0.36	20240405	4495	-38.26	20230405	2370	17.09	20231024	2.82	N	089150	500	85 억	52335	N	N	N	N
132	20240405	140611	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2770	-50	5	-1.77	56313530	20281	41.68	2790	2815	2765	3665	1975	2820	2776.66	0.31	-664	2940	2880	2845	2785	2750	2862	2767	86	845	500	1970	5	1	17150000	475	41.34	1.39	12	0.12	67.00	1989.00	4505	20230331	-38.51	2370	20231024	16.88	3270	-15.29	20240208	2765	0.18	20240405	4495	-38.38	20230405	2370	16.88	20231024	2.82	N	089150	500	85 억	52335	N	N	N	N
133	20240405	130609	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2775	-45	5	-1.60	47745740	17189	35.32	2790	2815	2765	3665	1975	2820	2777.69	0.31	-264	2940	2880	2845	2785	2750	2862	2767	86	845	500	1970	5	1	17150000	476	41.42	1.40	12	0.10	67.00	1989.00	4505	20230331	-38.40	2370	20231024	17.09	3270	-15.14	20240208	2765	0.36	20240405	4495	-38.26	20230405	2370	17.09	20231024	2.82	N	089150	500	85 억	52335	N	N	N	N
134	20240405	120610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2775	-45	5	-1.60	41411210	14902	30.62	2790	2815	2765	3665	1975	2820	2778.90	0.31	-58	2940	2880	2845	2785	2750	2862	2767	86	845	500	1970	5	1	17150000	476	41.42	1.40	12	0.09	67.00	1989.00	4505	20230331	-38.40	2370	20231024	17.09	3270	-15.14	20240208	2765	0.36	20240405	4495	-38.26	20230405	2370	17.09	20231024	2.82	N	089150	500	85 억	52335	N	N	N	N
135	20240405	110614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2785	-35	5	-1.24	33741080	12136	24.94	2790	2815	2770	3665	1975	2820	2780.25	0.31	-194	2940	2880	2845	2785	2750	2862	2767	86	845	500	1970	5	1	17150000	478	41.57	1.40	12	0.07	67.00	1989.00	4505	20230331	-38.18	2370	20231024	17.51	3270	-14.83	20240208	2770	0.54	20240405	4495	-38.04	20230405	2370	17.51	20231024	2.82	N	089150	500	85 억	52335	N	N	N	N
136	20240405	100524	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2790	-30	5	-1.06	18752840	6734	13.84	2790	2815	2770	3665	1975	2820	2784.80	0.31	404	2940	2880	2845	2785	2750	2862	2767	86	845	500	1970	5	1	17150000	478	41.64	1.40	12	0.04	67.00	1989.00	4505	20230331	-38.07	2370	20231024	17.72	3270	-14.68	20240208	2770	0.72	20240405	4495	-37.93	20230405	2370	17.72	20231024	2.82	N	089150	500	85 억	52335	N	N	N	N
137	20240405	090603	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	-15	5	-0.53	8900665	3194	6.56	2790	2815	2770	3665	1975	2820	2786.68	0.31	483	2940	2880	2845	2785	2750	2862	2767	86	845	500	1970	5	1	17150000	481	41.87	1.41	12	0.02	67.00	1989.00	4505	20230331	-37.74	2370	20231024	18.35	3270	-14.22	20240208	2770	1.26	20240405	4495	-37.60	20230405	2370	18.35	20231024	2.82	N	089150	500	85 억	52335	N	N	N	N
138	20240404	160603	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2820	-35	5	-1.23	138702770	48661	99.55	2855	2905	2810	3710	2000	2855	2850.40	0.31	-1131	2911	2882	2846	2817	2781	2865	2800	86	855	500	1990	5	1	17150000	484	42.09	1.42	12	0.28	67.00	1989.00	4520	20230330	-37.61	2370	20231024	18.99	3270	-13.76	20240208	2805	0.53	20240207	4495	-37.26	20230405	2370	18.99	20231024	2.83	N	089150	500	85 억	53466	N	N	N	N
139	20240404	150601	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2830	-25	5	-0.88	128886845	45181	92.43	2855	2905	2810	3710	2000	2855	2852.68	0.31	-929	2911	2882	2846	2817	2781	2865	2800	86	855	500	1990	5	1	17150000	485	42.24	1.42	12	0.26	67.00	1989.00	4520	20230330	-37.39	2370	20231024	19.41	3270	-13.46	20240208	2805	0.89	20240207	4495	-37.04	20230405	2370	19.41	20231024	2.83	N	089150	500	85 억	53466	N	N	N	N
140	20240404	140603	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2825	-30	5	-1.05	117693005	41220	84.33	2855	2905	2810	3710	2000	2855	2855.24	0.31	-657	2911	2882	2846	2817	2781	2865	2800	86	855	500	1990	5	1	17150000	484	42.16	1.42	12	0.24	67.00	1989.00	4520	20230330	-37.50	2370	20231024	19.20	3270	-13.61	20240208	2805	0.71	20240207	4495	-37.15	20230405	2370	19.20	20231024	2.83	N	089150	500	85 억	53466	N	N	N	N
141	20240404	130556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2830	-25	5	-0.88	114909140	40235	82.32	2855	2905	2810	3710	2000	2855	2855.95	0.31	-634	2911	2882	2846	2817	2781	2865	2800	86	855	500	1990	5	1	17150000	485	42.24	1.42	12	0.23	67.00	1989.00	4520	20230330	-37.39	2370	20231024	19.41	3270	-13.46	20240208	2805	0.89	20240207	4495	-37.04	20230405	2370	19.41	20231024	2.83	N	089150	500	85 억	53466	N	N	N	N
142	20240404	120600	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2845	-10	5	-0.35	104688740	36620	74.92	2855	2905	2810	3710	2000	2855	2858.79	0.31	-589	2911	2882	2846	2817	2781	2865	2800	86	855	500	1990	5	1	17150000	488	42.46	1.43	12	0.21	67.00	1989.00	4520	20230330	-37.06	2370	20231024	20.04	3270	-13.00	20240208	2805	1.43	20240207	4495	-36.71	20230405	2370	20.04	20231024	2.83	N	089150	500	85 억	53466	N	N	N	N
143	20240404	110602	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2840	-15	5	-0.53	99751600	34879	71.36	2855	2905	2810	3710	2000	2855	2859.93	0.31	-589	2911	2882	2846	2817	2781	2865	2800	86	855	500	1990	5	1	17150000	487	42.39	1.43	12	0.20	67.00	1989.00	4520	20230330	-37.17	2370	20231024	19.83	3270	-13.15	20240208	2805	1.25	20240207	4495	-36.82	20230405	2370	19.83	20231024	2.83	N	089150	500	85 억	53466	N	N	N	N
144	20240404	100602	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2860	5	2	0.18	88557805	30938	63.30	2855	2905	2810	3710	2000	2855	2862.43	0.31	-580	2911	2882	2846	2817	2781	2865	2800	86	855	500	1990	5	1	17150000	490	42.69	1.44	12	0.18	67.00	1989.00	4520	20230330	-36.73	2370	20231024	20.68	3270	-12.54	20240208	2805	1.96	20240207	4495	-36.37	20230405	2370	20.68	20231024	2.83	N	089150	500	85 억	53466	N	N	N	N
145	20240404	090602	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2835	-20	5	-0.70	14752110	5170	10.58	2855	2865	2810	3710	2000	2855	2853.41	0.31	-12	2911	2882	2846	2817	2781	2865	2800	86	855	500	1990	5	1	17150000	486	42.31	1.43	12	0.03	67.00	1989.00	4520	20230330	-37.28	2370	20231024	19.62	3270	-13.30	20240208	2805	1.07	20240207	4495	-36.93	20230405	2370	19.62	20231024	2.83	N	089150	500	85 억	53466	N	N	N	N
146	20240403	160601	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2855	-30	5	-1.04	138505195	48879	165.51	2870	2875	2810	3750	2020	2885	2833.63	0.35	-7380	2978	2931	2903	2856	2828	2917	2842	86	865	500	2010	5	1	17150000	490	42.61	1.44	12	0.29	67.00	1989.00	4520	20230330	-36.84	2370	20231024	20.46	3270	-12.69	20240208	2805	1.78	20240207	4495	-36.48	20230405	2370	20.46	20231024	2.84	N	089150	500	85 억	60846	N	N	N	N
147	20240403	150600	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2845	-40	5	-1.39	122356900	43201	146.28	2870	2875	2810	3750	2020	2885	2832.27	0.35	-6896	2978	2931	2903	2856	2828	2917	2842	86	865	500	2010	5	1	17150000	488	42.46	1.43	12	0.25	67.00	1989.00	4520	20230330	-37.06	2370	20231024	20.04	3270	-13.00	20240208	2805	1.43	20240207	4495	-36.71	20230405	2370	20.04	20231024	2.84	N	089150	500	85 억	60846	N	N	N	N
148	20240403	140556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2840	-45	5	-1.56	117451175	41475	140.44	2870	2875	2810	3750	2020	2885	2831.85	0.35	-6146	2978	2931	2903	2856	2828	2917	2842	86	865	500	2010	5	1	17150000	487	42.39	1.43	12	0.24	67.00	1989.00	4520	20230330	-37.17	2370	20231024	19.83	3270	-13.15	20240208	2805	1.25	20240207	4495	-36.82	20230405	2370	19.83	20231024	2.84	N	089150	500	85 억	60846	N	N	N	N
149	20240403	130556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2840	-45	5	-1.56	107809970	38083	128.95	2870	2875	2810	3750	2020	2885	2830.92	0.35	-4896	2978	2931	2903	2856	2828	2917	2842	86	865	500	2010	5	1	17150000	487	42.39	1.43	12	0.22	67.00	1989.00	4520	20230330	-37.17	2370	20231024	19.83	3270	-13.15	20240208	2805	1.25	20240207	4495	-36.82	20230405	2370	19.83	20231024	2.84	N	089150	500	85 억	60846	N	N	N	N
150	20240403	120555	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2840	-45	5	-1.56	98927065	34951	118.35	2870	2875	2810	3750	2020	2885	2830.45	0.35	-4449	2978	2931	2903	2856	2828	2917	2842	86	865	500	2010	5	1	17150000	487	42.39	1.43	12	0.20	67.00	1989.00	4520	20230330	-37.17	2370	20231024	19.83	3270	-13.15	20240208	2805	1.25	20240207	4495	-36.82	20230405	2370	19.83	20231024	2.84	N	089150	500	85 억	60846	N	N	N	N
151	20240403	110557	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2835	-50	5	-1.73	92464295	32672	110.63	2870	2875	2810	3750	2020	2885	2830.08	0.35	-4089	2978	2931	2903	2856	2828	2917	2842	86	865	500	2010	5	1	17150000	486	42.31	1.43	12	0.19	67.00	1989.00	4520	20230330	-37.28	2370	20231024	19.62	3270	-13.30	20240208	2805	1.07	20240207	4495	-36.93	20230405	2370	19.62	20231024	2.84	N	089150	500	85 억	60846	N	N	N	N
152	20240403	100557	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2825	-60	5	-2.08	79738965	28168	95.38	2870	2875	2810	3750	2020	2885	2830.84	0.35	-3925	2978	2931	2903	2856	2828	2917	2842	86	865	500	2010	5	1	17150000	484	42.16	1.42	12	0.16	67.00	1989.00	4520	20230330	-37.50	2370	20231024	19.20	3270	-13.61	20240208	2805	0.71	20240207	4495	-37.15	20230405	2370	19.20	20231024	2.84	N	089150	500	85 억	60846	N	N	N	N
153	20240403	090558	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2855	-30	5	-1.04	16351470	5707	19.32	2870	2875	2855	3750	2020	2885	2865.16	0.35	-3873	2978	2931	2903	2856	2828	2917	2842	86	865	500	2010	5	1	17150000	490	42.61	1.44	12	0.03	67.00	1989.00	4520	20230330	-36.84	2370	20231024	20.46	3270	-12.69	20240208	2805	1.78	20240207	4495	-36.48	20230405	2370	20.46	20231024	2.84	N	089150	500	85 억	60846	N	N	N	N
154	20240402	160547	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2885	-25	5	-0.86	84951220	29395	103.26	2950	2950	2875	3780	2040	2910	2890.02	0.38	-3942	2953	2931	2903	2881	2853	2917	2867	86	870	500	2030	5	1	17150000	495	43.06	1.45	12	0.17	67.00	1989.00	4520	20230330	-36.17	2370	20231024	21.73	3270	-11.77	20240208	2805	2.85	20240207	4495	-35.82	20230405	2370	21.73	20231024	2.81	N	089150	500	85 억	64787	N	N	N	N
155	20240402	150555	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2880	-30	5	-1.03	75063250	25966	91.21	2950	2950	2875	3780	2040	2910	2890.83	0.38	-3967	2953	2931	2903	2881	2853	2917	2867	86	870	500	2030	5	1	17150000	494	42.99	1.45	12	0.15	67.00	1989.00	4520	20230330	-36.28	2370	20231024	21.52	3270	-11.93	20240208	2805	2.67	20240207	4495	-35.93	20230405	2370	21.52	20231024	2.81	N	089150	500	85 억	64787	N	N	N	N
156	20240402	140556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2875	-35	5	-1.20	65723055	22721	79.81	2950	2950	2875	3780	2040	2910	2892.61	0.38	-3807	2953	2931	2903	2881	2853	2917	2867	86	870	500	2030	5	1	17150000	493	42.91	1.45	12	0.13	67.00	1989.00	4520	20230330	-36.39	2370	20231024	21.31	3270	-12.08	20240208	2805	2.50	20240207	4495	-36.04	20230405	2370	21.31	20231024	2.81	N	089150	500	85 억	64787	N	N	N	N
157	20240402	130547	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2885	-25	5	-0.86	53183285	18375	64.55	2950	2950	2875	3780	2040	2910	2894.33	0.38	-3414	2953	2931	2903	2881	2853	2917	2867	86	870	500	2030	5	1	17150000	495	43.06	1.45	12	0.11	67.00	1989.00	4520	20230330	-36.17	2370	20231024	21.73	3270	-11.77	20240208	2805	2.85	20240207	4495	-35.82	20230405	2370	21.73	20231024	2.81	N	089150	500	85 억	64787	N	N	N	N
158	20240402	120543	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2875	-35	5	-1.20	43569600	15033	52.81	2950	2950	2875	3780	2040	2910	2898.26	0.38	-3094	2953	2931	2903	2881	2853	2917	2867	86	870	500	2030	5	1	17150000	493	42.91	1.45	12	0.09	67.00	1989.00	4520	20230330	-36.39	2370	20231024	21.31	3270	-12.08	20240208	2805	2.50	20240207	4495	-36.04	20230405	2370	21.31	20231024	2.81	N	089150	500	85 억	64787	N	N	N	N
159	20240402	110549	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2880	-30	5	-1.03	37236615	12836	45.09	2950	2950	2875	3780	2040	2910	2900.95	0.38	-2673	2953	2931	2903	2881	2853	2917	2867	86	870	500	2030	5	1	17150000	494	42.99	1.45	12	0.07	67.00	1989.00	4520	20230330	-36.28	2370	20231024	21.52	3270	-11.93	20240208	2805	2.67	20240207	4495	-35.93	20230405	2370	21.52	20231024	2.81	N	089150	500	85 억	64787	N	N	N	N
160	20240402	100549	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2885	-25	5	-0.86	28999290	9976	35.04	2950	2950	2875	3780	2040	2910	2906.91	0.38	-2099	2953	2931	2903	2881	2853	2917	2867	86	870	500	2030	5	1	17150000	495	43.06	1.45	12	0.06	67.00	1989.00	4520	20230330	-36.17	2370	20231024	21.73	3270	-11.77	20240208	2805	2.85	20240207	4495	-35.82	20230405	2370	21.73	20231024	2.81	N	089150	500	85 억	64787	N	N	N	N
161	20240402	090550	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2915	5	2	0.17	8239575	2797	9.83	2950	2950	2915	3780	2040	2910	2945.86	0.38	-269	2953	2931	2903	2881	2853	2917	2867	86	870	500	2030	5	1	17150000	500	43.51	1.47	12	0.02	67.00	1989.00	4520	20230330	-35.51	2370	20231024	23.00	3270	-10.86	20240208	2805	3.92	20240207	4495	-35.15	20230405	2370	23.00	20231024	2.81	N	089150	500	85 억	64787	N	N	N	N
162	20240401	160547	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2910	10	2	0.34	82269370	28468	68.71	2915	2925	2875	3770	2030	2900	2889.89	0.37	-506	2986	2942	2921	2877	2856	2932	2867	86	870	500	2030	5	1	17150000	499	43.43	1.46	12	0.17	67.00	1989.00	4520	20230330	-35.62	2370	20231024	22.78	3270	-11.01	20240208	2805	3.74	20240207	4495	-35.26	20230405	2370	22.78	20231024	2.76	N	089150	500	85 억	62951	N	N	N	N
163	20240401	150549	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2905	5	2	0.17	80968600	28021	67.63	2915	2925	2875	3770	2030	2900	2889.57	0.37	-684	2986	2942	2921	2877	2856	2932	2867	86	870	500	2030	5	1	17150000	498	43.36	1.46	12	0.16	67.00	1989.00	4520	20230330	-35.73	2370	20231024	22.57	3270	-11.16	20240208	2805	3.57	20240207	4495	-35.37	20230405	2370	22.57	20231024	2.76	N	089150	500	85 억	62951	N	N	N	N
164	20240401	140545	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2890	-10	5	-0.34	74824845	25904	62.52	2915	2925	2875	3770	2030	2900	2888.54	0.37	-1061	2986	2942	2921	2877	2856	2932	2867	86	870	500	2030	5	1	17150000	496	43.13	1.45	12	0.15	67.00	1989.00	4520	20230330	-36.06	2370	20231024	21.94	3270	-11.62	20240208	2805	3.03	20240207	4495	-35.71	20230405	2370	21.94	20231024	2.76	N	089150	500	85 억	62951	N	N	N	N
165	20240401	130543	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2895	-5	5	-0.17	64121850	22206	53.60	2915	2925	2875	3770	2030	2900	2887.59	0.37	444	2986	2942	2921	2877	2856	2932	2867	86	870	500	2030	5	1	17150000	496	43.21	1.46	12	0.13	67.00	1989.00	4520	20230330	-35.95	2370	20231024	22.15	3270	-11.47	20240208	2805	3.21	20240207	4495	-35.60	20230405	2370	22.15	20231024	2.76	N	089150	500	85 억	62951	N	N	N	N
166	20240401	120549	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2885	-15	5	-0.52	56738960	19646	47.42	2915	2925	2875	3770	2030	2900	2888.07	0.37	666	2986	2942	2921	2877	2856	2932	2867	86	870	500	2030	5	1	17150000	495	43.06	1.45	12	0.11	67.00	1989.00	4520	20230330	-36.17	2370	20231024	21.73	3270	-11.77	20240208	2805	2.85	20240207	4495	-35.82	20230405	2370	21.73	20231024	2.76	N	089150	500	85 억	62951	N	N	N	N
167	20240401	110547	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2890	-10	5	-0.34	35674440	12332	29.77	2915	2925	2875	3770	2030	2900	2892.83	0.37	530	2986	2942	2921	2877	2856	2932	2867	86	870	500	2030	5	1	17150000	496	43.13	1.45	12	0.07	67.00	1989.00	4520	20230330	-36.06	2370	20231024	21.94	3270	-11.62	20240208	2805	3.03	20240207	4495	-35.71	20230405	2370	21.94	20231024	2.76	N	089150	500	85 억	62951	N	N	N	N
168	20240401	100544	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2880	-20	5	-0.69	29149480	10074	24.32	2915	2925	2875	3770	2030	2900	2893.54	0.37	760	2986	2942	2921	2877	2856	2932	2867	86	870	500	2030	5	1	17150000	494	42.99	1.45	12	0.06	67.00	1989.00	4520	20230330	-36.28	2370	20231024	21.52	3270	-11.93	20240208	2805	2.67	20240207	4495	-35.93	20230405	2370	21.52	20231024	2.76	N	089150	500	85 억	62951	N	N	N	N
169	20240401	090545	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2895	-5	5	-0.17	10027805	3442	8.31	2915	2925	2895	3770	2030	2900	2913.37	0.37	-1515	2986	2942	2921	2877	2856	2932	2867	86	870	500	2030	5	1	17150000	496	43.21	1.46	12	0.02	67.00	1989.00	4520	20230330	-35.95	2370	20231024	22.15	3270	-11.47	20240208	2805	3.21	20240207	4495	-35.60	20230405	2370	22.15	20231024	2.76	N	089150	500	85 억	62951	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History