KissMeData/075130/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160630	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2355	5	2	0.21	108403375	45812	129.02	2350	2390	2350	3055	1645	2350	2366.27	1.95	-7750	2416	2382	2366	2332	2316	2375	2325	83	705	500	1590	5	1	16622320	391	-25.05	0.52	12	0.28	-94.00	4558.00	2845	20230616	-17.22	2120	20231024	11.08	2740	-14.05	20240123	2285	3.06	20240112	2845	-17.22	20230616	2120	11.08	20231024	1.85	N	075130	500	83 억	323587	N	N	N	N
3	20240329	150633	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2370	20	2	0.85	88608460	37443	105.45	2350	2390	2350	3055	1645	2350	2366.49	1.95	-7676	2416	2382	2366	2332	2316	2375	2325	83	705	500	1590	5	1	16622320	394	-25.21	0.52	12	0.23	-94.00	4558.00	2845	20230616	-16.70	2120	20231024	11.79	2740	-13.50	20240123	2285	3.72	20240112	2845	-16.70	20230616	2120	11.79	20231024	1.85	N	075130	500	83 억	323587	N	N	N	N
4	20240329	140628	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2365	15	2	0.64	58693885	24834	69.94	2350	2390	2350	3055	1645	2350	2363.45	1.95	-3189	2416	2382	2366	2332	2316	2375	2325	83	705	500	1590	5	1	16622320	393	-25.16	0.52	12	0.15	-94.00	4558.00	2845	20230616	-16.87	2120	20231024	11.56	2740	-13.69	20240123	2285	3.50	20240112	2845	-16.87	20230616	2120	11.56	20231024	1.85	N	075130	500	83 억	323587	N	N	N	N
5	20240329	130620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2355	5	2	0.21	48792535	20674	58.22	2350	2390	2350	3055	1645	2350	2360.09	1.95	-2398	2416	2382	2366	2332	2316	2375	2325	83	705	500	1590	5	1	16622320	391	-25.05	0.52	12	0.12	-94.00	4558.00	2845	20230616	-17.22	2120	20231024	11.08	2740	-14.05	20240123	2285	3.06	20240112	2845	-17.22	20230616	2120	11.08	20231024	1.85	N	075130	500	83 억	323587	N	N	N	N
6	20240329	120625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2355	5	2	0.21	43874995	18589	52.35	2350	2390	2350	3055	1645	2350	2360.27	1.95	-1766	2416	2382	2366	2332	2316	2375	2325	83	705	500	1590	5	1	16622320	391	-25.05	0.52	12	0.11	-94.00	4558.00	2845	20230616	-17.22	2120	20231024	11.08	2740	-14.05	20240123	2285	3.06	20240112	2845	-17.22	20230616	2120	11.08	20231024	1.85	N	075130	500	83 억	323587	N	N	N	N
7	20240329	110618	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2355	5	2	0.21	30928940	13139	37.00	2350	2365	2350	3055	1645	2350	2353.98	1.95	-1130	2416	2382	2366	2332	2316	2375	2325	83	705	500	1590	5	1	16622320	391	-25.05	0.52	12	0.08	-94.00	4558.00	2845	20230616	-17.22	2120	20231024	11.08	2740	-14.05	20240123	2285	3.06	20240112	2845	-17.22	20230616	2120	11.08	20231024	1.85	N	075130	500	83 억	323587	N	N	N	N
8	20240329	100619	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2355	5	2	0.21	19350090	8220	23.15	2350	2365	2350	3055	1645	2350	2354.03	1.95	-984	2416	2382	2366	2332	2316	2375	2325	83	705	500	1590	5	1	16622320	391	-25.05	0.52	12	0.05	-94.00	4558.00	2845	20230616	-17.22	2120	20231024	11.08	2740	-14.05	20240123	2285	3.06	20240112	2845	-17.22	20230616	2120	11.08	20231024	1.85	N	075130	500	83 억	323587	N	N	N	N
9	20240329	090617	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2360	10	2	0.43	7233540	3078	8.67	2350	2360	2350	3055	1645	2350	2350.08	1.95	-240	2416	2382	2366	2332	2316	2375	2325	83	705	500	1590	5	1	16622320	392	-25.11	0.52	12	0.02	-94.00	4558.00	2845	20230616	-17.05	2120	20231024	11.32	2740	-13.87	20240123	2285	3.28	20240112	2845	-17.05	20230616	2120	11.32	20231024	1.85	N	075130	500	83 억	323587	N	N	N	N
10	20240328	160624	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2350	-50	5	-2.08	83647965	35191	96.44	2400	2400	2350	3120	1680	2400	2377.41	1.96	-3954	2443	2421	2398	2376	2353	2422	2377	83	720	500	1630	5	1	16622320	391	-25.00	0.52	12	0.21	-94.00	4558.00	2845	20230616	-17.40	2120	20231024	10.85	2740	-14.23	20240123	2285	2.84	20240112	2845	-17.40	20230616	2120	10.85	20231024	1.85	N	075130	500	83 억	325969	N	N	N	N
11	20240328	150624	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2365	-35	5	-1.46	70790910	29728	81.47	2400	2400	2365	3120	1680	2400	2381.25	1.96	-3364	2443	2421	2398	2376	2353	2422	2377	83	720	500	1630	5	1	16622320	393	-25.16	0.52	12	0.18	-94.00	4558.00	2845	20230616	-16.87	2120	20231024	11.56	2740	-13.69	20240123	2285	3.50	20240112	2845	-16.87	20230616	2120	11.56	20231024	1.85	N	075130	500	83 억	325969	N	N	N	N
12	20240328	140616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2390	-10	5	-0.42	50120530	21009	57.58	2400	2400	2370	3120	1680	2400	2385.63	1.96	-3103	2443	2421	2398	2376	2353	2422	2377	83	720	500	1630	5	1	16622320	397	-25.43	0.52	12	0.13	-94.00	4558.00	2845	20230616	-15.99	2120	20231024	12.74	2740	-12.77	20240123	2285	4.60	20240112	2845	-15.99	20230616	2120	12.74	20231024	1.85	N	075130	500	83 억	325969	N	N	N	N
13	20240328	130615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2370	-30	5	-1.25	45025025	18868	51.71	2400	2400	2370	3120	1680	2400	2386.28	1.96	-2748	2443	2421	2398	2376	2353	2422	2377	83	720	500	1630	5	1	16622320	394	-25.21	0.52	12	0.11	-94.00	4558.00	2845	20230616	-16.70	2120	20231024	11.79	2740	-13.50	20240123	2285	3.72	20240112	2845	-16.70	20230616	2120	11.79	20231024	1.85	N	075130	500	83 억	325969	N	N	N	N
14	20240328	120620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2385	-15	5	-0.62	35261975	14759	40.45	2400	2400	2370	3120	1680	2400	2389.14	1.96	-2653	2443	2421	2398	2376	2353	2422	2377	83	720	500	1630	5	1	16622320	396	-25.37	0.52	12	0.09	-94.00	4558.00	2845	20230616	-16.17	2120	20231024	12.50	2740	-12.96	20240123	2285	4.38	20240112	2845	-16.17	20230616	2120	12.50	20231024	1.85	N	075130	500	83 억	325969	N	N	N	N
15	20240328	110620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2390	-10	5	-0.42	30959450	12958	35.51	2400	2400	2370	3120	1680	2400	2389.17	1.96	-2353	2443	2421	2398	2376	2353	2422	2377	83	720	500	1630	5	1	16622320	397	-25.43	0.52	12	0.08	-94.00	4558.00	2845	20230616	-15.99	2120	20231024	12.74	2740	-12.77	20240123	2285	4.60	20240112	2845	-15.99	20230616	2120	12.74	20231024	1.85	N	075130	500	83 억	325969	N	N	N	N
16	20240328	100614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2380	-20	5	-0.83	16310905	6823	18.70	2400	2400	2370	3120	1680	2400	2390.50	1.96	-1851	2443	2421	2398	2376	2353	2422	2377	83	720	500	1630	5	1	16622320	396	-25.32	0.52	12	0.04	-94.00	4558.00	2845	20230616	-16.34	2120	20231024	12.26	2740	-13.14	20240123	2285	4.16	20240112	2845	-16.34	20230616	2120	12.26	20231024	1.85	N	075130	500	83 억	325969	N	N	N	N
17	20240328	090629	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2380	-20	5	-0.83	3665350	1529	4.19	2400	2400	2375	3120	1680	2400	2397.11	1.96	-245	2443	2421	2398	2376	2353	2422	2377	83	720	500	1630	5	1	16622320	396	-25.32	0.52	12	0.01	-94.00	4558.00	2845	20230616	-16.34	2120	20231024	12.26	2740	-13.14	20240123	2285	4.16	20240112	2845	-16.34	20230616	2120	12.26	20231024	1.85	N	075130	500	83 억	325969	N	N	N	N
18	20240327	160626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2400	-20	5	-0.83	87003375	36407	128.65	2400	2420	2375	3145	1695	2420	2389.74	2.00	-6560	2463	2441	2413	2391	2363	2452	2402	83	725	500	1640	5	1	16622320	399	-25.53	0.53	12	0.22	-94.00	4558.00	2845	20230616	-15.64	2120	20231024	13.21	2740	-12.41	20240123	2285	5.03	20240112	2845	-15.64	20230616	2120	13.21	20231024	1.83	N	075130	500	83 억	331985	N	N	N	N
19	20240327	150627	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2395	-25	5	-1.03	76689055	32115	113.48	2400	2420	2375	3145	1695	2420	2387.95	2.00	-4509	2463	2441	2413	2391	2363	2452	2402	83	725	500	1640	5	1	16622320	398	-25.48	0.53	12	0.19	-94.00	4558.00	2845	20230616	-15.82	2120	20231024	12.97	2740	-12.59	20240123	2285	4.81	20240112	2845	-15.82	20230616	2120	12.97	20231024	1.83	N	075130	500	83 억	331985	N	N	N	N
20	20240327	140627	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2390	-30	5	-1.24	60789635	25455	89.95	2400	2420	2375	3145	1695	2420	2388.12	2.00	-4218	2463	2441	2413	2391	2363	2452	2402	83	725	500	1640	5	1	16622320	397	-25.43	0.52	12	0.15	-94.00	4558.00	2845	20230616	-15.99	2120	20231024	12.74	2740	-12.77	20240123	2285	4.60	20240112	2845	-15.99	20230616	2120	12.74	20231024	1.83	N	075130	500	83 억	331985	N	N	N	N
21	20240327	130628	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2380	-40	5	-1.65	55738820	23337	82.47	2400	2420	2375	3145	1695	2420	2388.43	2.00	-3388	2463	2441	2413	2391	2363	2452	2402	83	725	500	1640	5	1	16622320	396	-25.32	0.52	12	0.14	-94.00	4558.00	2845	20230616	-16.34	2120	20231024	12.26	2740	-13.14	20240123	2285	4.16	20240112	2845	-16.34	20230616	2120	12.26	20231024	1.83	N	075130	500	83 억	331985	N	N	N	N
22	20240327	120629	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2390	-30	5	-1.24	40381995	16890	59.68	2400	2420	2380	3145	1695	2420	2390.88	2.00	-3420	2463	2441	2413	2391	2363	2452	2402	83	725	500	1640	5	1	16622320	397	-25.43	0.52	12	0.10	-94.00	4558.00	2845	20230616	-15.99	2120	20231024	12.74	2740	-12.77	20240123	2285	4.60	20240112	2845	-15.99	20230616	2120	12.74	20231024	1.83	N	075130	500	83 억	331985	N	N	N	N
23	20240327	110626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2400	-20	5	-0.83	33497410	14007	49.50	2400	2420	2380	3145	1695	2420	2391.48	2.00	-3133	2463	2441	2413	2391	2363	2452	2402	83	725	500	1640	5	1	16622320	399	-25.53	0.53	12	0.08	-94.00	4558.00	2845	20230616	-15.64	2120	20231024	13.21	2740	-12.41	20240123	2285	5.03	20240112	2845	-15.64	20230616	2120	13.21	20231024	1.83	N	075130	500	83 억	331985	N	N	N	N
24	20240327	100622	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2390	-30	5	-1.24	26121925	10922	38.60	2400	2420	2380	3145	1695	2420	2391.68	2.00	-2874	2463	2441	2413	2391	2363	2452	2402	83	725	500	1640	5	1	16622320	397	-25.43	0.52	12	0.07	-94.00	4558.00	2845	20230616	-15.99	2120	20231024	12.74	2740	-12.77	20240123	2285	4.60	20240112	2845	-15.99	20230616	2120	12.74	20231024	1.83	N	075130	500	83 억	331985	N	N	N	N
25	20240327	090628	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2420	0	3	0.00	213640	89	0.31	2400	2420	2400	3145	1695	2420	2400.45	2.00	-11	2463	2441	2413	2391	2363	2452	2402	83	725	500	1640	5	1	16622320	402	-25.74	0.53	12	0.00	-94.00	4558.00	2845	20230616	-14.94	2120	20231024	14.15	2740	-11.68	20240123	2285	5.91	20240112	2845	-14.94	20230616	2120	14.15	20231024	1.83	N	075130	500	83 억	331985	N	N	N	N
26	20240326	160527	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2420	15	2	0.62	68053805	28299	90.19	2405	2435	2385	3125	1685	2405	2404.81	2.00	-129	2471	2437	2411	2377	2351	2435	2375	83	720	500	1630	5	1	16622320	402	-25.74	0.53	12	0.17	-94.00	4558.00	2845	20230616	-14.94	2120	20231024	14.15	2740	-11.68	20240123	2285	5.91	20240112	2845	-14.94	20230616	2120	14.15	20231024	1.79	N	075130	500	83 억	332115	N	N	N	N
27	20240326	150619	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2405	0	3	0.00	65200820	27115	86.42	2405	2435	2385	3125	1685	2405	2404.60	2.00	-52	2471	2437	2411	2377	2351	2435	2375	83	720	500	1630	5	1	16622320	400	-25.59	0.53	12	0.16	-94.00	4558.00	2845	20230616	-15.47	2120	20231024	13.44	2740	-12.23	20240123	2285	5.25	20240112	2845	-15.47	20230616	2120	13.44	20231024	1.79	N	075130	500	83 억	332115	N	N	N	N
28	20240326	140615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2395	-10	5	-0.42	58375680	24275	77.37	2405	2435	2385	3125	1685	2405	2404.77	2.00	-110	2471	2437	2411	2377	2351	2435	2375	83	720	500	1630	5	1	16622320	398	-25.48	0.53	12	0.15	-94.00	4558.00	2845	20230616	-15.82	2120	20231024	12.97	2740	-12.59	20240123	2285	4.81	20240112	2845	-15.82	20230616	2120	12.97	20231024	1.79	N	075130	500	83 억	332115	N	N	N	N
29	20240326	130614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2410	5	2	0.21	55676320	23150	73.78	2405	2435	2385	3125	1685	2405	2405.02	2.00	-111	2471	2437	2411	2377	2351	2435	2375	83	720	500	1630	5	1	16622320	401	-25.64	0.53	12	0.14	-94.00	4558.00	2845	20230616	-15.29	2120	20231024	13.68	2740	-12.04	20240123	2285	5.47	20240112	2845	-15.29	20230616	2120	13.68	20231024	1.79	N	075130	500	83 억	332115	N	N	N	N
30	20240326	120616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2420	15	2	0.62	30801575	12771	40.70	2405	2435	2400	3125	1685	2405	2411.84	2.00	-111	2471	2437	2411	2377	2351	2435	2375	83	720	500	1630	5	1	16622320	402	-25.74	0.53	12	0.08	-94.00	4558.00	2845	20230616	-14.94	2120	20231024	14.15	2740	-11.68	20240123	2285	5.91	20240112	2845	-14.94	20230616	2120	14.15	20231024	1.79	N	075130	500	83 억	332115	N	N	N	N
31	20240326	110610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2400	-5	5	-0.21	30089850	12476	39.76	2405	2435	2400	3125	1685	2405	2411.82	2.00	-23	2471	2437	2411	2377	2351	2435	2375	83	720	500	1630	5	1	16622320	399	-25.53	0.53	12	0.08	-94.00	4558.00	2845	20230616	-15.64	2120	20231024	13.21	2740	-12.41	20240123	2285	5.03	20240112	2845	-15.64	20230616	2120	13.21	20231024	1.79	N	075130	500	83 억	332115	N	N	N	N
32	20240326	100618	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2410	5	2	0.21	24134300	10001	31.87	2405	2435	2405	3125	1685	2405	2413.19	2.00	-23	2471	2437	2411	2377	2351	2435	2375	83	720	500	1630	5	1	16622320	401	-25.64	0.53	12	0.06	-94.00	4558.00	2845	20230616	-15.29	2120	20231024	13.68	2740	-12.04	20240123	2285	5.47	20240112	2845	-15.29	20230616	2120	13.68	20231024	1.79	N	075130	500	83 억	332115	N	N	N	N
33	20240326	090617	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2425	20	2	0.83	8777810	3648	11.63	2405	2425	2405	3125	1685	2405	2406.20	2.00	-69	2471	2437	2411	2377	2351	2435	2375	83	720	500	1630	5	1	16622320	403	-25.80	0.53	12	0.02	-94.00	4558.00	2845	20230616	-14.76	2120	20231024	14.39	2740	-11.50	20240123	2285	6.13	20240112	2845	-14.76	20230616	2120	14.39	20231024	1.79	N	075130	500	83 억	332115	N	N	N	N
34	20240325	160637	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2405	0	3	0.00	75575175	31376	96.31	2405	2445	2385	3125	1685	2405	2408.69	2.00	-932	2465	2435	2410	2380	2355	2422	2367	83	720	500	1630	5	1	16622320	400	-25.59	0.53	12	0.19	-94.00	4558.00	2845	20230616	-15.47	2120	20231024	13.44	2740	-12.23	20240123	2285	5.25	20240112	2845	-15.47	20230616	2120	13.44	20231024	1.80	N	075130	500	83 억	333031	N	N	N	N
35	20240325	150640	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2405	0	3	0.00	68861595	28594	87.77	2405	2445	2385	3125	1685	2405	2408.25	2.00	-606	2465	2435	2410	2380	2355	2422	2367	83	720	500	1630	5	1	16622320	400	-25.59	0.53	12	0.17	-94.00	4558.00	2845	20230616	-15.47	2120	20231024	13.44	2740	-12.23	20240123	2285	5.25	20240112	2845	-15.47	20230616	2120	13.44	20231024	1.80	N	075130	500	83 억	333031	N	N	N	N
36	20240325	140638	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2415	10	2	0.42	65669175	27270	83.71	2405	2445	2385	3125	1685	2405	2408.11	2.00	-509	2465	2435	2410	2380	2355	2422	2367	83	720	500	1630	5	1	16622320	401	-25.69	0.53	12	0.16	-94.00	4558.00	2845	20230616	-15.11	2120	20231024	13.92	2740	-11.86	20240123	2285	5.69	20240112	2845	-15.11	20230616	2120	13.92	20231024	1.80	N	075130	500	83 억	333031	N	N	N	N
37	20240325	130641	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2420	15	2	0.62	57327635	23813	73.10	2405	2445	2385	3125	1685	2405	2407.41	2.00	-287	2465	2435	2410	2380	2355	2422	2367	83	720	500	1630	5	1	16622320	402	-25.74	0.53	12	0.14	-94.00	4558.00	2845	20230616	-14.94	2120	20231024	14.15	2740	-11.68	20240123	2285	5.91	20240112	2845	-14.94	20230616	2120	14.15	20231024	1.80	N	075130	500	83 억	333031	N	N	N	N
38	20240325	120642	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2410	5	2	0.21	54794535	22766	69.88	2405	2445	2385	3125	1685	2405	2406.86	2.00	-545	2465	2435	2410	2380	2355	2422	2367	83	720	500	1630	5	1	16622320	401	-25.64	0.53	12	0.14	-94.00	4558.00	2845	20230616	-15.29	2120	20231024	13.68	2740	-12.04	20240123	2285	5.47	20240112	2845	-15.29	20230616	2120	13.68	20231024	1.80	N	075130	500	83 억	333031	N	N	N	N
39	20240325	110639	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2405	0	3	0.00	40042295	16690	51.23	2405	2410	2385	3125	1685	2405	2399.18	2.00	-171	2465	2435	2410	2380	2355	2422	2367	83	720	500	1630	5	1	16622320	400	-25.59	0.53	12	0.10	-94.00	4558.00	2845	20230616	-15.47	2120	20231024	13.44	2740	-12.23	20240123	2285	5.25	20240112	2845	-15.47	20230616	2120	13.44	20231024	1.80	N	075130	500	83 억	333031	N	N	N	N
40	20240325	100639	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2410	5	2	0.21	17762280	7403	22.72	2405	2410	2385	3125	1685	2405	2399.34	2.00	-126	2465	2435	2410	2380	2355	2422	2367	83	720	500	1630	5	1	16622320	401	-25.64	0.53	12	0.04	-94.00	4558.00	2845	20230616	-15.29	2120	20231024	13.68	2740	-12.04	20240123	2285	5.47	20240112	2845	-15.29	20230616	2120	13.68	20231024	1.80	N	075130	500	83 억	333031	N	N	N	N
41	20240325	090641	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2405	0	3	0.00	3756270	1562	4.79	2405	2410	2395	3125	1685	2405	2404.78	2.00	104	2465	2435	2410	2380	2355	2422	2367	83	720	500	1630	5	1	16622320	400	-25.59	0.53	12	0.01	-94.00	4558.00	2845	20230616	-15.47	2120	20231024	13.44	2740	-12.23	20240123	2285	5.25	20240112	2845	-15.47	20230616	2120	13.44	20231024	1.80	N	075130	500	83 억	333031	N	N	N	N
42	20240322	160640	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2405	-15	5	-0.62	74645040	31053	123.80	2435	2440	2385	3145	1695	2420	2403.79	2.04	-5653	2456	2437	2401	2382	2346	2447	2392	83	725	500	1640	5	1	16622320	400	-25.59	0.53	12	0.19	-94.00	4558.00	2845	20230616	-15.47	2120	20231024	13.44	2740	-12.23	20240123	2285	5.25	20240112	2845	-15.47	20230616	2120	13.44	20231024	1.95	N	075130	500	83 억	338498	N	N	N	N
43	20240322	150642	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2405	-15	5	-0.62	65438270	27225	108.54	2435	2440	2385	3145	1695	2420	2403.61	2.04	-4757	2456	2437	2401	2382	2346	2447	2392	83	725	500	1640	5	1	16622320	400	-25.59	0.53	12	0.16	-94.00	4558.00	2845	20230616	-15.47	2120	20231024	13.44	2740	-12.23	20240123	2285	5.25	20240112	2845	-15.47	20230616	2120	13.44	20231024	1.95	N	075130	500	83 억	338498	N	N	N	N
44	20240322	140635	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2400	-20	5	-0.83	60451135	25151	100.27	2435	2440	2385	3145	1695	2420	2403.53	2.04	-4717	2456	2437	2401	2382	2346	2447	2392	83	725	500	1640	5	1	16622320	399	-25.53	0.53	12	0.15	-94.00	4558.00	2845	20230616	-15.64	2120	20231024	13.21	2740	-12.41	20240123	2285	5.03	20240112	2845	-15.64	20230616	2120	13.21	20231024	1.95	N	075130	500	83 억	338498	N	N	N	N
45	20240322	130638	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2405	-15	5	-0.62	56965395	23699	94.48	2435	2440	2385	3145	1695	2420	2403.70	2.04	-4665	2456	2437	2401	2382	2346	2447	2392	83	725	500	1640	5	1	16622320	400	-25.59	0.53	12	0.14	-94.00	4558.00	2845	20230616	-15.47	2120	20231024	13.44	2740	-12.23	20240123	2285	5.25	20240112	2845	-15.47	20230616	2120	13.44	20231024	1.95	N	075130	500	83 억	338498	N	N	N	N
46	20240322	120633	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2400	-20	5	-0.83	56751715	23610	94.13	2435	2440	2385	3145	1695	2420	2403.72	2.04	-4665	2456	2437	2401	2382	2346	2447	2392	83	725	500	1640	5	1	16622320	399	-25.53	0.53	12	0.14	-94.00	4558.00	2845	20230616	-15.64	2120	20231024	13.21	2740	-12.41	20240123	2285	5.03	20240112	2845	-15.64	20230616	2120	13.21	20231024	1.95	N	075130	500	83 억	338498	N	N	N	N
47	20240322	110640	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2385	-35	5	-1.45	49091905	20406	81.35	2435	2440	2385	3145	1695	2420	2405.76	2.04	-4494	2456	2437	2401	2382	2346	2447	2392	83	725	500	1640	5	1	16622320	396	-25.37	0.52	12	0.12	-94.00	4558.00	2845	20230616	-16.17	2120	20231024	12.50	2740	-12.96	20240123	2285	4.38	20240112	2845	-16.17	20230616	2120	12.50	20231024	1.95	N	075130	500	83 억	338498	N	N	N	N
48	20240322	100635	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2400	-20	5	-0.83	41130580	17077	68.08	2435	2440	2385	3145	1695	2420	2408.54	2.04	-3825	2456	2437	2401	2382	2346	2447	2392	83	725	500	1640	5	1	16622320	399	-25.53	0.53	12	0.10	-94.00	4558.00	2845	20230616	-15.64	2120	20231024	13.21	2740	-12.41	20240123	2285	5.03	20240112	2845	-15.64	20230616	2120	13.21	20231024	1.95	N	075130	500	83 억	338498	N	N	N	N
49	20240322	090633	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2430	10	2	0.41	9064970	3726	14.85	2435	2440	2430	3145	1695	2420	2432.90	2.04	-1926	2456	2437	2401	2382	2346	2447	2392	83	725	500	1640	5	1	16622320	404	-25.85	0.53	12	0.02	-94.00	4558.00	2845	20230616	-14.59	2120	20231024	14.62	2740	-11.31	20240123	2285	6.35	20240112	2845	-14.59	20230616	2120	14.62	20231024	1.95	N	075130	500	83 억	338498	N	N	N	N
50	20240321	160639	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2420	70	2	2.98	58644740	24531	44.95	2365	2420	2365	3055	1645	2350	2390.63	2.05	-1744	2426	2387	2356	2317	2286	2407	2337	83	705	500	1590	5	1	16622320	402	-25.74	0.53	12	0.15	-94.00	4558.00	2845	20230616	-14.94	2120	20231024	14.15	2740	-11.68	20240123	2285	5.91	20240112	2845	-14.94	20230616	2120	14.15	20231024	1.97	N	075130	500	83 억	340189	N	N	N	N
51	20240321	150635	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2400	50	2	2.13	47002210	19688	36.08	2365	2405	2365	3055	1645	2350	2387.35	2.05	540	2426	2387	2356	2317	2286	2407	2337	83	705	500	1590	5	1	16622320	399	-25.53	0.53	12	0.12	-94.00	4558.00	2845	20230616	-15.64	2120	20231024	13.21	2740	-12.41	20240123	2285	5.03	20240112	2845	-15.64	20230616	2120	13.21	20231024	1.97	N	075130	500	83 억	340189	N	N	N	N
52	20240321	140635	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2395	45	2	1.91	43110355	18061	33.10	2365	2405	2365	3055	1645	2350	2386.93	2.05	540	2426	2387	2356	2317	2286	2407	2337	83	705	500	1590	5	1	16622320	398	-25.48	0.53	12	0.11	-94.00	4558.00	2845	20230616	-15.82	2120	20231024	12.97	2740	-12.59	20240123	2285	4.81	20240112	2845	-15.82	20230616	2120	12.97	20231024	1.97	N	075130	500	83 억	340189	N	N	N	N
53	20240321	130627	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2400	50	2	2.13	38705060	16222	29.73	2365	2405	2365	3055	1645	2350	2385.96	2.05	540	2426	2387	2356	2317	2286	2407	2337	83	705	500	1590	5	1	16622320	399	-25.53	0.53	12	0.10	-94.00	4558.00	2845	20230616	-15.64	2120	20231024	13.21	2740	-12.41	20240123	2285	5.03	20240112	2845	-15.64	20230616	2120	13.21	20231024	1.97	N	075130	500	83 억	340189	N	N	N	N
54	20240321	120635	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2400	50	2	2.13	37233220	15608	28.60	2365	2405	2365	3055	1645	2350	2385.52	2.05	540	2426	2387	2356	2317	2286	2407	2337	83	705	500	1590	5	1	16622320	399	-25.53	0.53	12	0.09	-94.00	4558.00	2845	20230616	-15.64	2120	20231024	13.21	2740	-12.41	20240123	2285	5.03	20240112	2845	-15.64	20230616	2120	13.21	20231024	1.97	N	075130	500	83 억	340189	N	N	N	N
55	20240321	110633	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2390	40	2	1.70	35907315	15054	27.59	2365	2405	2365	3055	1645	2350	2385.23	2.05	540	2426	2387	2356	2317	2286	2407	2337	83	705	500	1590	5	1	16622320	397	-25.43	0.52	12	0.09	-94.00	4558.00	2845	20230616	-15.99	2120	20231024	12.74	2740	-12.77	20240123	2285	4.60	20240112	2845	-15.99	20230616	2120	12.74	20231024	1.97	N	075130	500	83 억	340189	N	N	N	N
56	20240321	100636	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2405	55	2	2.34	27780775	11660	21.37	2365	2405	2365	3055	1645	2350	2382.57	2.05	545	2426	2387	2356	2317	2286	2407	2337	83	705	500	1590	5	1	16622320	400	-25.59	0.53	12	0.07	-94.00	4558.00	2845	20230616	-15.47	2120	20231024	13.44	2740	-12.23	20240123	2285	5.25	20240112	2845	-15.47	20230616	2120	13.44	20231024	1.97	N	075130	500	83 억	340189	N	N	N	N
57	20240321	090638	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2375	25	2	1.06	2003295	847	1.55	2365	2375	2365	3055	1645	2350	2365.17	2.05	-34	2426	2387	2356	2317	2286	2407	2337	83	705	500	1590	5	1	16622320	395	-25.27	0.52	12	0.01	-94.00	4558.00	2845	20230616	-16.52	2120	20231024	12.03	2740	-13.32	20240123	2285	3.94	20240112	2845	-16.52	20230616	2120	12.03	20231024	1.97	N	075130	500	83 억	340189	N	N	N	N
58	20240320	160628	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2350	-5	5	-0.21	125774860	53354	168.29	2340	2395	2325	3060	1650	2355	2357.37	2.03	3252	2415	2385	2370	2340	2325	2377	2332	83	705	500	1600	5	1	16622320	391	-25.00	0.52	12	0.32	-94.00	4558.00	2845	20230616	-17.40	2120	20231024	10.85	2740	-14.23	20240123	2285	2.84	20240112	2845	-17.40	20230616	2120	10.85	20231024	1.99	N	075130	500	83 억	337530	N	N	N	N
59	20240320	150631	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2370	15	2	0.64	59928575	25295	79.78	2340	2395	2340	3060	1650	2355	2369.19	2.03	3291	2415	2385	2370	2340	2325	2377	2332	83	705	500	1600	5	1	16622320	394	-25.21	0.52	12	0.15	-94.00	4558.00	2845	20230616	-16.70	2120	20231024	11.79	2740	-13.50	20240123	2285	3.72	20240112	2845	-16.70	20230616	2120	11.79	20231024	1.99	N	075130	500	83 억	337530	N	N	N	N
60	20240320	140634	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2365	10	2	0.42	57513360	24276	76.57	2340	2395	2340	3060	1650	2355	2369.14	2.03	3615	2415	2385	2370	2340	2325	2377	2332	83	705	500	1600	5	1	16622320	393	-25.16	0.52	12	0.15	-94.00	4558.00	2845	20230616	-16.87	2120	20231024	11.56	2740	-13.69	20240123	2285	3.50	20240112	2845	-16.87	20230616	2120	11.56	20231024	1.99	N	075130	500	83 억	337530	N	N	N	N
61	20240320	130637	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2360	5	2	0.21	54419655	22965	72.44	2340	2395	2340	3060	1650	2355	2369.68	2.03	3660	2415	2385	2370	2340	2325	2377	2332	83	705	500	1600	5	1	16622320	392	-25.11	0.52	12	0.14	-94.00	4558.00	2845	20230616	-17.05	2120	20231024	11.32	2740	-13.87	20240123	2285	3.28	20240112	2845	-17.05	20230616	2120	11.32	20231024	1.99	N	075130	500	83 억	337530	N	N	N	N
62	20240320	120629	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2370	15	2	0.64	49095410	20707	65.31	2340	2395	2340	3060	1650	2355	2370.96	2.03	3380	2415	2385	2370	2340	2325	2377	2332	83	705	500	1600	5	1	16622320	394	-25.21	0.52	12	0.12	-94.00	4558.00	2845	20230616	-16.70	2120	20231024	11.79	2740	-13.50	20240123	2285	3.72	20240112	2845	-16.70	20230616	2120	11.79	20231024	1.99	N	075130	500	83 억	337530	N	N	N	N
63	20240320	110631	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2390	35	2	1.49	43885150	18509	58.38	2340	2395	2340	3060	1650	2355	2371.02	2.03	3440	2415	2385	2370	2340	2325	2377	2332	83	705	500	1600	5	1	16622320	397	-25.43	0.52	12	0.11	-94.00	4558.00	2845	20230616	-15.99	2120	20231024	12.74	2740	-12.77	20240123	2285	4.60	20240112	2845	-15.99	20230616	2120	12.74	20231024	1.99	N	075130	500	83 억	337530	N	N	N	N
64	20240320	100629	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2390	35	2	1.49	41505465	17512	55.24	2340	2395	2340	3060	1650	2355	2370.12	2.03	4024	2415	2385	2370	2340	2325	2377	2332	83	705	500	1600	5	1	16622320	397	-25.43	0.52	12	0.11	-94.00	4558.00	2845	20230616	-15.99	2120	20231024	12.74	2740	-12.77	20240123	2285	4.60	20240112	2845	-15.99	20230616	2120	12.74	20231024	1.99	N	075130	500	83 억	337530	N	N	N	N
65	20240320	090628	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2385	30	2	1.27	17669980	7494	23.64	2340	2385	2340	3060	1650	2355	2357.88	2.03	5251	2415	2385	2370	2340	2325	2377	2332	83	705	500	1600	5	1	16622320	396	-25.37	0.52	12	0.05	-94.00	4558.00	2845	20230616	-16.17	2120	20231024	12.50	2740	-12.96	20240123	2285	4.38	20240112	2845	-16.17	20230616	2120	12.50	20231024	1.99	N	075130	500	83 억	337530	N	N	N	N
66	20240319	160621	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2355	-10	5	-0.42	75131765	31702	50.92	2370	2400	2355	3070	1660	2365	2369.94	2.05	-2530	2445	2405	2380	2340	2315	2392	2327	83	705	500	1600	5	1	16622320	391	-25.05	0.52	12	0.19	-94.00	4558.00	2845	20230616	-17.22	2120	20231024	11.08	2740	-14.05	20240123	2285	3.06	20240112	2845	-17.22	20230616	2120	11.08	20231024	2.04	N	075130	500	83 억	340240	N	N	N	N
67	20240319	150630	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2365	0	3	0.00	72074160	30405	48.84	2370	2400	2355	3070	1660	2365	2370.47	2.05	-2219	2445	2405	2380	2340	2315	2392	2327	83	705	500	1600	5	1	16622320	393	-25.16	0.52	12	0.18	-94.00	4558.00	2845	20230616	-16.87	2120	20231024	11.56	2740	-13.69	20240123	2285	3.50	20240112	2845	-16.87	20230616	2120	11.56	20231024	2.04	N	075130	500	83 억	340240	N	N	N	N
68	20240319	140631	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2365	0	3	0.00	55837015	23522	37.78	2370	2400	2365	3070	1660	2365	2373.82	2.05	-1916	2445	2405	2380	2340	2315	2392	2327	83	705	500	1600	5	1	16622320	393	-25.16	0.52	12	0.14	-94.00	4558.00	2845	20230616	-16.87	2120	20231024	11.56	2740	-13.69	20240123	2285	3.50	20240112	2845	-16.87	20230616	2120	11.56	20231024	2.04	N	075130	500	83 억	340240	N	N	N	N
69	20240319	130601	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2375	10	2	0.42	45015005	18954	30.44	2370	2400	2365	3070	1660	2365	2374.96	2.05	-1573	2445	2405	2380	2340	2315	2392	2327	83	705	500	1600	5	1	16622320	395	-25.27	0.52	12	0.11	-94.00	4558.00	2845	20230616	-16.52	2120	20231024	12.03	2740	-13.32	20240123	2285	3.94	20240112	2845	-16.52	20230616	2120	12.03	20231024	2.04	N	075130	500	83 억	340240	N	N	N	N
70	20240319	120627	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2375	10	2	0.42	42264700	17796	28.58	2370	2400	2365	3070	1660	2365	2374.96	2.05	-478	2445	2405	2380	2340	2315	2392	2327	83	705	500	1600	5	1	16622320	395	-25.27	0.52	12	0.11	-94.00	4558.00	2845	20230616	-16.52	2120	20231024	12.03	2740	-13.32	20240123	2285	3.94	20240112	2845	-16.52	20230616	2120	12.03	20231024	2.04	N	075130	500	83 억	340240	N	N	N	N
71	20240319	110626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2385	20	2	0.85	36176450	15235	24.47	2370	2400	2365	3070	1660	2365	2374.56	2.05	-102	2445	2405	2380	2340	2315	2392	2327	83	705	500	1600	5	1	16622320	396	-25.37	0.52	12	0.09	-94.00	4558.00	2845	20230616	-16.17	2120	20231024	12.50	2740	-12.96	20240123	2285	4.38	20240112	2845	-16.17	20230616	2120	12.50	20231024	2.04	N	075130	500	83 억	340240	N	N	N	N
72	20240319	100629	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2385	20	2	0.85	29015685	12232	19.65	2370	2390	2365	3070	1660	2365	2372.11	2.05	10	2445	2405	2380	2340	2315	2392	2327	83	705	500	1600	5	1	16622320	396	-25.37	0.52	12	0.07	-94.00	4558.00	2845	20230616	-16.17	2120	20231024	12.50	2740	-12.96	20240123	2285	4.38	20240112	2845	-16.17	20230616	2120	12.50	20231024	2.04	N	075130	500	83 억	340240	N	N	N	N
73	20240319	090628	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2375	10	2	0.42	13229320	5589	8.98	2370	2375	2365	3070	1660	2365	2367.03	2.05	-176	2445	2405	2380	2340	2315	2392	2327	83	705	500	1600	5	1	16622320	395	-25.27	0.52	12	0.03	-94.00	4558.00	2845	20230616	-16.52	2120	20231024	12.03	2740	-13.32	20240123	2285	3.94	20240112	2845	-16.52	20230616	2120	12.03	20231024	2.04	N	075130	500	83 억	340240	N	N	N	N
74	20240318	160624	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2365	-35	5	-1.46	142630840	59902	89.16	2390	2420	2355	3120	1680	2400	2381.27	2.03	3111	2493	2446	2413	2366	2333	2430	2350	83	720	500	1630	5	1	16622320	393	-25.16	0.52	12	0.36	-94.00	4558.00	2845	20230616	-16.87	2120	20231024	11.56	2740	-13.69	20240123	2285	3.50	20240112	2845	-16.87	20230616	2120	11.56	20231024	1.95	N	075130	500	83 억	337131	N	N	N	N
75	20240318	150626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2375	-25	5	-1.04	135626705	56942	84.75	2390	2420	2355	3120	1680	2400	2381.84	2.03	2743	2493	2446	2413	2366	2333	2430	2350	83	720	500	1630	5	1	16622320	395	-25.27	0.52	12	0.34	-94.00	4558.00	2845	20230616	-16.52	2120	20231024	12.03	2740	-13.32	20240123	2285	3.94	20240112	2845	-16.52	20230616	2120	12.03	20231024	1.95	N	075130	500	83 억	337131	N	N	N	N
76	20240318	140625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2395	-5	5	-0.21	106730030	44765	66.63	2390	2420	2355	3120	1680	2400	2384.23	2.03	2757	2493	2446	2413	2366	2333	2430	2350	83	720	500	1630	5	1	16622320	398	-25.48	0.53	12	0.27	-94.00	4558.00	2845	20230616	-15.82	2120	20231024	12.97	2740	-12.59	20240123	2285	4.81	20240112	2845	-15.82	20230616	2120	12.97	20231024	1.95	N	075130	500	83 억	337131	N	N	N	N
77	20240318	130625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2375	-25	5	-1.04	98558805	41332	61.52	2390	2420	2355	3120	1680	2400	2384.56	2.03	2797	2493	2446	2413	2366	2333	2430	2350	83	720	500	1630	5	1	16622320	395	-25.27	0.52	12	0.25	-94.00	4558.00	2845	20230616	-16.52	2120	20231024	12.03	2740	-13.32	20240123	2285	3.94	20240112	2845	-16.52	20230616	2120	12.03	20231024	1.95	N	075130	500	83 억	337131	N	N	N	N
78	20240318	120622	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2395	-5	5	-0.21	66995545	27986	41.65	2390	2420	2370	3120	1680	2400	2393.89	2.03	1571	2493	2446	2413	2366	2333	2430	2350	83	720	500	1630	5	1	16622320	398	-25.48	0.53	12	0.17	-94.00	4558.00	2845	20230616	-15.82	2120	20231024	12.97	2740	-12.59	20240123	2285	4.81	20240112	2845	-15.82	20230616	2120	12.97	20231024	1.95	N	075130	500	83 억	337131	N	N	N	N
79	20240318	110625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2390	-10	5	-0.42	55070865	22983	34.21	2390	2420	2380	3120	1680	2400	2396.16	2.03	1583	2493	2446	2413	2366	2333	2430	2350	83	720	500	1630	5	1	16622320	397	-25.43	0.52	12	0.14	-94.00	4558.00	2845	20230616	-15.99	2120	20231024	12.74	2740	-12.77	20240123	2285	4.60	20240112	2845	-15.99	20230616	2120	12.74	20231024	1.95	N	075130	500	83 억	337131	N	N	N	N
80	20240318	100624	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2410	10	2	0.42	35299470	14710	21.89	2390	2420	2380	3120	1680	2400	2399.69	2.03	1450	2493	2446	2413	2366	2333	2430	2350	83	720	500	1630	5	1	16622320	401	-25.64	0.53	12	0.09	-94.00	4558.00	2845	20230616	-15.29	2120	20231024	13.68	2740	-12.04	20240123	2285	5.47	20240112	2845	-15.29	20230616	2120	13.68	20231024	1.95	N	075130	500	83 억	337131	N	N	N	N
81	20240318	090623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2410	10	2	0.42	7707960	3217	4.79	2390	2410	2380	3120	1680	2400	2396.01	2.03	762	2493	2446	2413	2366	2333	2430	2350	83	720	500	1630	5	1	16622320	401	-25.64	0.53	12	0.02	-94.00	4558.00	2845	20230616	-15.29	2120	20231024	13.68	2740	-12.04	20240123	2285	5.47	20240112	2845	-15.29	20230616	2120	13.68	20231024	1.95	N	075130	500	83 억	337131	N	N	N	N
82	20240315	160617	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2400	-60	5	-2.44	152868565	63540	32.54	2460	2460	2380	3195	1725	2460	2405.85	2.14	-18290	2613	2536	2433	2356	2253	2485	2305	83	735	500	1670	5	1	16622320	399	-25.53	0.53	12	0.38	-94.00	4558.00	2845	20230616	-15.64	2120	20231024	13.21	2740	-12.41	20240123	2285	5.03	20240112	2845	-15.64	20230616	2120	13.21	20231024	1.87	N	075130	500	83 억	355566	N	N	N	N
83	20240315	150554	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2425	-35	5	-1.42	141210235	58691	30.06	2460	2460	2380	3195	1725	2460	2405.98	2.14	-17443	2613	2536	2433	2356	2253	2485	2305	83	735	500	1670	5	1	16622320	403	-25.80	0.53	12	0.35	-94.00	4558.00	2845	20230616	-14.76	2120	20231024	14.39	2740	-11.50	20240123	2285	6.13	20240112	2845	-14.76	20230616	2120	14.39	20231024	1.87	N	075130	500	83 억	355566	N	N	N	N
84	20240315	140545	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2420	-40	5	-1.63	136000485	56537	28.95	2460	2460	2380	3195	1725	2460	2405.50	2.14	-16450	2613	2536	2433	2356	2253	2485	2305	83	735	500	1670	5	1	16622320	402	-25.74	0.53	12	0.34	-94.00	4558.00	2845	20230616	-14.94	2120	20231024	14.15	2740	-11.68	20240123	2285	5.91	20240112	2845	-14.94	20230616	2120	14.15	20231024	1.87	N	075130	500	83 억	355566	N	N	N	N
85	20240315	130620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2395	-65	5	-2.64	114650665	47701	24.43	2460	2460	2380	3195	1725	2460	2403.51	2.14	-11758	2613	2536	2433	2356	2253	2485	2305	83	735	500	1670	5	1	16622320	398	-25.48	0.53	12	0.29	-94.00	4558.00	2845	20230616	-15.82	2120	20231024	12.97	2740	-12.59	20240123	2285	4.81	20240112	2845	-15.82	20230616	2120	12.97	20231024	1.87	N	075130	500	83 억	355566	N	N	N	N
86	20240315	120620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2410	-50	5	-2.03	105544750	43903	22.48	2460	2460	2380	3195	1725	2460	2404.03	2.14	-11106	2613	2536	2433	2356	2253	2485	2305	83	735	500	1670	5	1	16622320	401	-25.64	0.53	12	0.26	-94.00	4558.00	2845	20230616	-15.29	2120	20231024	13.68	2740	-12.04	20240123	2285	5.47	20240112	2845	-15.29	20230616	2120	13.68	20231024	1.87	N	075130	500	83 억	355566	N	N	N	N
87	20240315	110614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2415	-45	5	-1.83	98226580	40862	20.93	2460	2460	2380	3195	1725	2460	2403.84	2.14	-8554	2613	2536	2433	2356	2253	2485	2305	83	735	500	1670	5	1	16622320	401	-25.69	0.53	12	0.25	-94.00	4558.00	2845	20230616	-15.11	2120	20231024	13.92	2740	-11.86	20240123	2285	5.69	20240112	2845	-15.11	20230616	2120	13.92	20231024	1.87	N	075130	500	83 억	355566	N	N	N	N
88	20240315	100618	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2400	-60	5	-2.44	92532735	38489	19.71	2460	2460	2380	3195	1725	2460	2404.11	2.14	-7772	2613	2536	2433	2356	2253	2485	2305	83	735	500	1670	5	1	16622320	399	-25.53	0.53	12	0.23	-94.00	4558.00	2845	20230616	-15.64	2120	20231024	13.21	2740	-12.41	20240123	2285	5.03	20240112	2845	-15.64	20230616	2120	13.21	20231024	1.87	N	075130	500	83 억	355566	N	N	N	N
89	20240315	090621	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2435	-25	5	-1.02	7154745	2922	1.50	2460	2460	2420	3195	1725	2460	2448.52	2.14	-1419	2613	2536	2433	2356	2253	2485	2305	83	735	500	1670	5	1	16622320	405	-25.90	0.53	12	0.02	-94.00	4558.00	2845	20230616	-14.41	2120	20231024	14.86	2740	-11.13	20240123	2285	6.56	20240112	2845	-14.41	20230616	2120	14.86	20231024	1.87	N	075130	500	83 억	355566	N	N	N	N
90	20240314	160612	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2460	-50	5	-1.99	467121535	194174	210.31	2495	2510	2330	3260	1760	2510	2405.68	2.00	25028	2553	2531	2498	2476	2443	2542	2487	83	750	500	1700	5	1	16622320	409	-26.17	0.54	12	1.17	-94.00	4558.00	2845	20230616	-13.53	2120	20231024	16.04	2740	-10.22	20240123	2285	7.66	20240112	2845	-13.53	20230616	2120	16.04	20231024	1.79	N	075130	500	83 억	331732	N	N	N	N
91	20240314	150615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2460	-50	5	-1.99	464186275	192978	209.02	2495	2510	2330	3260	1760	2510	2405.38	2.00	25253	2553	2531	2498	2476	2443	2542	2487	83	750	500	1700	5	1	16622320	409	-26.17	0.54	12	1.16	-94.00	4558.00	2845	20230616	-13.53	2120	20231024	16.04	2740	-10.22	20240123	2285	7.66	20240112	2845	-13.53	20230616	2120	16.04	20231024	1.79	N	075130	500	83 억	331732	N	N	N	N
92	20240314	140615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2450	-60	5	-2.39	454239310	188916	204.62	2495	2510	2330	3260	1760	2510	2404.45	2.00	26057	2553	2531	2498	2476	2443	2542	2487	83	750	500	1700	5	1	16622320	407	-26.06	0.54	12	1.14	-94.00	4558.00	2845	20230616	-13.88	2120	20231024	15.57	2740	-10.58	20240123	2285	7.22	20240112	2845	-13.88	20230616	2120	15.57	20231024	1.79	N	075130	500	83 억	331732	N	N	N	N
93	20240314	130611	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2440	-70	5	-2.79	443248595	184427	199.75	2495	2510	2330	3260	1760	2510	2403.38	2.00	26252	2553	2531	2498	2476	2443	2542	2487	83	750	500	1700	5	1	16622320	406	-25.96	0.54	12	1.11	-94.00	4558.00	2845	20230616	-14.24	2120	20231024	15.09	2740	-10.95	20240123	2285	6.78	20240112	2845	-14.24	20230616	2120	15.09	20231024	1.79	N	075130	500	83 억	331732	N	N	N	N
94	20240314	120612	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2440	-70	5	-2.79	431333595	179550	194.47	2495	2510	2330	3260	1760	2510	2402.30	2.00	26619	2553	2531	2498	2476	2443	2542	2487	83	750	500	1700	5	1	16622320	406	-25.96	0.54	12	1.08	-94.00	4558.00	2845	20230616	-14.24	2120	20231024	15.09	2740	-10.95	20240123	2285	6.78	20240112	2845	-14.24	20230616	2120	15.09	20231024	1.79	N	075130	500	83 억	331732	N	N	N	N
95	20240314	110612	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2440	-70	5	-2.79	424583610	176789	191.48	2495	2510	2330	3260	1760	2510	2401.64	2.00	27177	2553	2531	2498	2476	2443	2542	2487	83	750	500	1700	5	1	16622320	406	-25.96	0.54	12	1.06	-94.00	4558.00	2845	20230616	-14.24	2120	20231024	15.09	2740	-10.95	20240123	2285	6.78	20240112	2845	-14.24	20230616	2120	15.09	20231024	1.79	N	075130	500	83 억	331732	N	N	N	N
96	20240314	100617	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2455	-55	5	-2.19	409595035	170655	184.84	2495	2510	2330	3260	1760	2510	2400.13	2.00	26652	2553	2531	2498	2476	2443	2542	2487	83	750	500	1700	5	1	16622320	408	-26.12	0.54	12	1.03	-94.00	4558.00	2845	20230616	-13.71	2120	20231024	15.80	2740	-10.40	20240123	2285	7.44	20240112	2845	-13.71	20230616	2120	15.80	20231024	1.79	N	075130	500	83 억	331732	N	N	N	N
97	20240314	090615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2435	-75	5	-2.99	301578340	126555	137.07	2495	2510	2330	3260	1760	2510	2382.98	2.00	24662	2553	2531	2498	2476	2443	2542	2487	83	750	500	1700	5	1	16622320	405	-25.90	0.53	12	0.76	-94.00	4558.00	2845	20230616	-14.41	2120	20231024	14.86	2740	-11.13	20240123	2285	6.56	20240112	2845	-14.41	20230616	2120	14.86	20231024	1.79	N	075130	500	83 억	331732	N	N	N	N
98	20240313	160607	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2510	10	2	0.40	229705415	92251	110.72	2490	2520	2465	3250	1750	2500	2490.00	1.91	9534	2626	2562	2516	2452	2406	2540	2430	83	750	500	1700	5	1	16622320	417	-26.70	0.55	12	0.55	-94.00	4558.00	2845	20230616	-11.78	2120	20231024	18.40	2740	-8.39	20240123	2285	9.85	20240112	2845	-11.78	20230616	2120	18.40	20231024	1.73	N	075130	500	83 억	318277	N	N	N	N
99	20240313	150607	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2500	0	3	0.00	218836090	87919	105.52	2490	2520	2465	3250	1750	2500	2489.06	1.91	9990	2626	2562	2516	2452	2406	2540	2430	83	750	500	1700	5	1	16622320	416	-26.60	0.55	12	0.53	-94.00	4558.00	2845	20230616	-12.13	2120	20231024	17.92	2740	-8.76	20240123	2285	9.41	20240112	2845	-12.13	20230616	2120	17.92	20231024	1.73	N	075130	500	83 억	318277	N	N	N	N
100	20240313	140611	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2485	-15	5	-0.60	211330210	84913	101.91	2490	2520	2465	3250	1750	2500	2488.79	1.91	10197	2626	2562	2516	2452	2406	2540	2430	83	750	500	1700	5	1	16622320	413	-26.44	0.55	12	0.51	-94.00	4558.00	2845	20230616	-12.65	2120	20231024	17.22	2740	-9.31	20240123	2285	8.75	20240112	2845	-12.65	20230616	2120	17.22	20231024	1.73	N	075130	500	83 억	318277	N	N	N	N
101	20240313	130613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2515	15	2	0.60	153463585	61646	73.99	2490	2520	2465	3250	1750	2500	2489.43	1.91	8154	2626	2562	2516	2452	2406	2540	2430	83	750	500	1700	5	1	16622320	418	-26.76	0.55	12	0.37	-94.00	4558.00	2845	20230616	-11.60	2120	20231024	18.63	2740	-8.21	20240123	2285	10.07	20240112	2845	-11.60	20230616	2120	18.63	20231024	1.73	N	075130	500	83 억	318277	N	N	N	N
102	20240313	120609	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2510	10	2	0.40	138400555	55616	66.75	2490	2520	2465	3250	1750	2500	2488.50	1.91	7628	2626	2562	2516	2452	2406	2540	2430	83	750	500	1700	5	1	16622320	417	-26.70	0.55	12	0.33	-94.00	4558.00	2845	20230616	-11.78	2120	20231024	18.40	2740	-8.39	20240123	2285	9.85	20240112	2845	-11.78	20230616	2120	18.40	20231024	1.73	N	075130	500	83 억	318277	N	N	N	N
103	20240313	110607	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2515	15	2	0.60	93295285	37558	45.08	2490	2520	2465	3250	1750	2500	2484.03	1.91	3494	2626	2562	2516	2452	2406	2540	2430	83	750	500	1700	5	1	16622320	418	-26.76	0.55	12	0.23	-94.00	4558.00	2845	20230616	-11.60	2120	20231024	18.63	2740	-8.21	20240123	2285	10.07	20240112	2845	-11.60	20230616	2120	18.63	20231024	1.73	N	075130	500	83 억	318277	N	N	N	N
104	20240313	100605	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2490	-10	5	-0.40	45645010	18434	22.12	2490	2500	2465	3250	1750	2500	2476.13	1.91	-3275	2626	2562	2516	2452	2406	2540	2430	83	750	500	1700	5	1	16622320	414	-26.49	0.55	12	0.11	-94.00	4558.00	2845	20230616	-12.48	2120	20231024	17.45	2740	-9.12	20240123	2285	8.97	20240112	2845	-12.48	20230616	2120	17.45	20231024	1.73	N	075130	500	83 억	318277	N	N	N	N
105	20240313	090609	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2470	-30	5	-1.20	24072480	9727	11.67	2490	2490	2470	3250	1750	2500	2474.81	1.91	-3063	2626	2562	2516	2452	2406	2540	2430	83	750	500	1700	5	1	16622320	411	-26.28	0.54	12	0.06	-94.00	4558.00	2845	20230616	-13.18	2120	20231024	16.51	2740	-9.85	20240123	2285	8.10	20240112	2845	-13.18	20230616	2120	16.51	20231024	1.73	N	075130	500	83 억	318277	N	N	N	N
106	20240312	160601	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2500	-40	5	-1.57	209953490	83312	74.11	2540	2580	2470	3300	1780	2540	2520.09	1.93	-2993	2636	2587	2541	2492	2446	2565	2470	83	760	500	1720	5	1	16622320	416	-26.60	0.55	12	0.50	-94.00	4558.00	2870	20230307	-12.89	2120	20231024	17.92	2740	-8.76	20240123	2285	9.41	20240112	2845	-12.13	20230616	2120	17.92	20231024	1.73	N	075130	500	83 억	321014	N	N	N	N
107	20240312	150600	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2490	-50	5	-1.97	197713495	78396	69.73	2540	2580	2470	3300	1780	2540	2521.98	1.93	-1788	2636	2587	2541	2492	2446	2565	2470	83	760	500	1720	5	1	16622320	414	-26.49	0.55	12	0.47	-94.00	4558.00	2870	20230307	-13.24	2120	20231024	17.45	2740	-9.12	20240123	2285	8.97	20240112	2845	-12.48	20230616	2120	17.45	20231024	1.73	N	075130	500	83 억	321014	N	N	N	N
108	20240312	140555	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2510	-30	5	-1.18	161969540	64007	56.94	2540	2580	2490	3300	1780	2540	2530.50	1.93	-2138	2636	2587	2541	2492	2446	2565	2470	83	760	500	1720	5	1	16622320	417	-26.70	0.55	12	0.39	-94.00	4558.00	2870	20230307	-12.54	2120	20231024	18.40	2740	-8.39	20240123	2285	9.85	20240112	2845	-11.78	20230616	2120	18.40	20231024	1.73	N	075130	500	83 억	321014	N	N	N	N
109	20240312	130535	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2520	-20	5	-0.79	119841465	47164	41.95	2540	2580	2510	3300	1780	2540	2540.95	1.93	-2628	2636	2587	2541	2492	2446	2565	2470	83	760	500	1720	5	1	16622320	419	-26.81	0.55	12	0.28	-94.00	4558.00	2870	20230307	-12.20	2120	20231024	18.87	2740	-8.03	20240123	2285	10.28	20240112	2845	-11.42	20230616	2120	18.87	20231024	1.73	N	075130	500	83 억	321014	N	N	N	N
110	20240312	120604	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2525	-15	5	-0.59	112858495	44390	39.49	2540	2580	2520	3300	1780	2540	2542.43	1.93	-2450	2636	2587	2541	2492	2446	2565	2470	83	760	500	1720	5	1	16622320	420	-26.86	0.55	12	0.27	-94.00	4558.00	2870	20230307	-12.02	2120	20231024	19.10	2740	-7.85	20240123	2285	10.50	20240112	2845	-11.25	20230616	2120	19.10	20231024	1.73	N	075130	500	83 억	321014	N	N	N	N
111	20240312	110601	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2535	-5	5	-0.20	99410140	39070	34.75	2540	2580	2520	3300	1780	2540	2544.41	1.93	-1904	2636	2587	2541	2492	2446	2565	2470	83	760	500	1720	5	1	16622320	421	-26.97	0.56	12	0.24	-94.00	4558.00	2870	20230307	-11.67	2120	20231024	19.58	2740	-7.48	20240123	2285	10.94	20240112	2845	-10.90	20230616	2120	19.58	20231024	1.73	N	075130	500	83 억	321014	N	N	N	N
112	20240312	100600	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2530	-10	5	-0.39	65650890	25722	22.88	2540	2580	2530	3300	1780	2540	2552.32	1.93	-6819	2636	2587	2541	2492	2446	2565	2470	83	760	500	1720	5	1	16622320	421	-26.91	0.56	12	0.15	-94.00	4558.00	2870	20230307	-11.85	2120	20231024	19.34	2740	-7.66	20240123	2285	10.72	20240112	2845	-11.07	20230616	2120	19.34	20231024	1.73	N	075130	500	83 억	321014	N	N	N	N
113	20240312	090600	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2575	35	2	1.38	26001925	10184	9.06	2540	2575	2540	3300	1780	2540	2553.21	1.93	-4952	2636	2587	2541	2492	2446	2565	2470	83	760	500	1720	5	1	16622320	428	-27.39	0.56	12	0.06	-94.00	4558.00	2870	20230307	-10.28	2120	20231024	21.46	2740	-6.02	20240123	2285	12.69	20240112	2845	-9.49	20230616	2120	21.46	20231024	1.73	N	075130	500	83 억	321014	N	N	N	N
114	20240311	160559	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2540	40	2	1.60	284094795	112399	249.84	2560	2590	2495	3250	1750	2500	2527.44	1.90	1415	2540	2520	2480	2460	2420	2530	2470	83	750	500	1700	5	1	16622320	422	-27.02	0.56	12	0.68	-94.00	4558.00	2880	20230306	-11.81	2120	20231024	19.81	2740	-7.30	20240123	2285	11.16	20240112	2845	-10.72	20230616	2120	19.81	20231024	1.76	N	075130	500	83 억	316462	N	N	N	N
115	20240311	150600	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2510	10	2	0.40	246518295	97553	216.84	2560	2590	2495	3250	1750	2500	2527.05	1.90	3200	2540	2520	2480	2460	2420	2530	2470	83	750	500	1700	5	1	16622320	417	-26.70	0.55	12	0.59	-94.00	4558.00	2880	20230306	-12.85	2120	20231024	18.40	2740	-8.39	20240123	2285	9.85	20240112	2845	-11.78	20230616	2120	18.40	20231024	1.76	N	075130	500	83 억	316462	N	N	N	N
116	20240311	140557	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2510	10	2	0.40	224004445	88554	196.83	2560	2590	2495	3250	1750	2500	2529.62	1.90	4162	2540	2520	2480	2460	2420	2530	2470	83	750	500	1700	5	1	16622320	417	-26.70	0.55	12	0.53	-94.00	4558.00	2880	20230306	-12.85	2120	20231024	18.40	2740	-8.39	20240123	2285	9.85	20240112	2845	-11.78	20230616	2120	18.40	20231024	1.76	N	075130	500	83 억	316462	N	N	N	N
117	20240311	130559	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2505	5	2	0.20	218114200	86205	191.61	2560	2590	2495	3250	1750	2500	2530.22	1.90	4170	2540	2520	2480	2460	2420	2530	2470	83	750	500	1700	5	1	16622320	416	-26.65	0.55	12	0.52	-94.00	4558.00	2880	20230306	-13.02	2120	20231024	18.16	2740	-8.58	20240123	2285	9.63	20240112	2845	-11.95	20230616	2120	18.16	20231024	1.76	N	075130	500	83 억	316462	N	N	N	N
118	20240311	120559	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2515	15	2	0.60	193943510	76562	170.18	2560	2590	2495	3250	1750	2500	2533.21	1.90	2752	2540	2520	2480	2460	2420	2530	2470	83	750	500	1700	5	1	16622320	418	-26.76	0.55	12	0.46	-94.00	4558.00	2880	20230306	-12.67	2120	20231024	18.63	2740	-8.21	20240123	2285	10.07	20240112	2845	-11.60	20230616	2120	18.63	20231024	1.76	N	075130	500	83 억	316462	N	N	N	N
119	20240311	110555	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2540	40	2	1.60	182260315	71916	159.85	2560	2590	2495	3250	1750	2500	2534.41	1.90	2643	2540	2520	2480	2460	2420	2530	2470	83	750	500	1700	5	1	16622320	422	-27.02	0.56	12	0.43	-94.00	4558.00	2880	20230306	-11.81	2120	20231024	19.81	2740	-7.30	20240123	2285	11.16	20240112	2845	-10.72	20230616	2120	19.81	20231024	1.76	N	075130	500	83 억	316462	N	N	N	N
120	20240311	100549	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2525	25	2	1.00	167423345	66050	146.81	2560	2590	2495	3250	1750	2500	2534.86	1.90	1240	2540	2520	2480	2460	2420	2530	2470	83	750	500	1700	5	1	16622320	420	-26.86	0.55	12	0.40	-94.00	4558.00	2880	20230306	-12.33	2120	20231024	19.10	2740	-7.85	20240123	2285	10.50	20240112	2845	-11.25	20230616	2120	19.10	20231024	1.76	N	075130	500	83 억	316462	N	N	N	N
121	20240311	090552	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2555	55	2	2.20	70068325	27422	60.95	2560	2590	2530	3250	1750	2500	2555.43	1.90	-4146	2540	2520	2480	2460	2420	2530	2470	83	750	500	1700	5	1	16622320	425	-27.18	0.56	12	0.16	-94.00	4558.00	2880	20230306	-11.28	2120	20231024	20.52	2740	-6.75	20240123	2285	11.82	20240112	2845	-10.19	20230616	2120	20.52	20231024	1.76	N	075130	500	83 억	316462	N	N	N	N
122	20240308	160557	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2500	30	2	1.21	110145475	44612	88.94	2455	2500	2440	3210	1730	2470	2468.96	1.90	-169	2533	2501	2483	2451	2433	2492	2442	83	740	500	1670	5	1	16622320	416	-26.60	0.55	12	0.27	-94.00	4558.00	2880	20230306	-13.19	2120	20231024	17.92	2740	-8.76	20240123	2285	9.41	20240112	2845	-12.13	20230616	2120	17.92	20231024	1.81	N	075130	500	83 억	315473	N	N	N	N
123	20240308	150554	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2480	10	2	0.40	103009610	41745	83.23	2455	2500	2440	3210	1730	2470	2467.59	1.90	1212	2533	2501	2483	2451	2433	2492	2442	83	740	500	1670	5	1	16622320	412	-26.38	0.54	12	0.25	-94.00	4558.00	2880	20230306	-13.89	2120	20231024	16.98	2740	-9.49	20240123	2285	8.53	20240112	2845	-12.83	20230616	2120	16.98	20231024	1.81	N	075130	500	83 억	315473	N	N	N	N
124	20240308	140552	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2500	30	2	1.21	101857825	41281	82.30	2455	2500	2440	3210	1730	2470	2467.43	1.90	1213	2533	2501	2483	2451	2433	2492	2442	83	740	500	1670	5	1	16622320	416	-26.60	0.55	12	0.25	-94.00	4558.00	2880	20230306	-13.19	2120	20231024	17.92	2740	-8.76	20240123	2285	9.41	20240112	2845	-12.13	20230616	2120	17.92	20231024	1.81	N	075130	500	83 억	315473	N	N	N	N
125	20240308	130551	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2475	5	2	0.20	79173285	32135	64.07	2455	2495	2440	3210	1730	2470	2463.77	1.90	1202	2533	2501	2483	2451	2433	2492	2442	83	740	500	1670	5	1	16622320	411	-26.33	0.54	12	0.19	-94.00	4558.00	2880	20230306	-14.06	2120	20231024	16.75	2740	-9.67	20240123	2285	8.32	20240112	2845	-13.01	20230616	2120	16.75	20231024	1.81	N	075130	500	83 억	315473	N	N	N	N
126	20240308	120552	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2485	15	2	0.61	78128795	31713	63.23	2455	2495	2440	3210	1730	2470	2463.62	1.90	1095	2533	2501	2483	2451	2433	2492	2442	83	740	500	1670	5	1	16622320	413	-26.44	0.55	12	0.19	-94.00	4558.00	2880	20230306	-13.72	2120	20231024	17.22	2740	-9.31	20240123	2285	8.75	20240112	2845	-12.65	20230616	2120	17.22	20231024	1.81	N	075130	500	83 억	315473	N	N	N	N
127	20240308	110552	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2480	10	2	0.40	65188000	26508	52.85	2455	2485	2440	3210	1730	2470	2459.18	1.90	-2510	2533	2501	2483	2451	2433	2492	2442	83	740	500	1670	5	1	16622320	412	-26.38	0.54	12	0.16	-94.00	4558.00	2880	20230306	-13.89	2120	20231024	16.98	2740	-9.49	20240123	2285	8.53	20240112	2845	-12.83	20230616	2120	16.98	20231024	1.81	N	075130	500	83 억	315473	N	N	N	N
128	20240308	100548	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2450	-20	5	-0.81	36718230	14965	29.84	2455	2475	2440	3210	1730	2470	2453.61	1.90	-1067	2533	2501	2483	2451	2433	2492	2442	83	740	500	1670	5	1	16622320	407	-26.06	0.54	12	0.09	-94.00	4558.00	2880	20230306	-14.93	2120	20231024	15.57	2740	-10.58	20240123	2285	7.22	20240112	2845	-13.88	20230616	2120	15.57	20231024	1.81	N	075130	500	83 억	315473	N	N	N	N
129	20240308	090548	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2465	-5	5	-0.20	14802375	6032	12.03	2455	2465	2440	3210	1730	2470	2453.97	1.90	-136	2533	2501	2483	2451	2433	2492	2442	83	740	500	1670	5	1	16622320	410	-26.22	0.54	12	0.04	-94.00	4558.00	2880	20230306	-14.41	2120	20231024	16.27	2740	-10.04	20240123	2285	7.88	20240112	2845	-13.36	20230616	2120	16.27	20231024	1.81	N	075130	500	83 억	315473	N	N	N	N
130	20240307	160549	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2470	-30	5	-1.20	124851665	50158	101.53	2500	2515	2465	3250	1750	2500	2489.17	1.89	1620	2576	2537	2481	2442	2386	2557	2462	83	750	500	1700	5	1	16622320	411	-26.28	0.54	12	0.30	-94.00	4558.00	2930	20230302	-15.70	2120	20231024	16.51	2740	-9.85	20240123	2285	8.10	20240112	2870	-13.94	20230307	2120	16.51	20231024	1.81	N	075130	500	83 억	313876	N	N	N	N
131	20240307	150531	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2470	-30	5	-1.20	118562465	47616	96.39	2500	2515	2465	3250	1750	2500	2489.97	1.89	2499	2576	2537	2481	2442	2386	2557	2462	83	750	500	1700	5	1	16622320	411	-26.28	0.54	12	0.29	-94.00	4558.00	2930	20230302	-15.70	2120	20231024	16.51	2740	-9.85	20240123	2285	8.10	20240112	2870	-13.94	20230307	2120	16.51	20231024	1.81	N	075130	500	83 억	313876	N	N	N	N
132	20240307	140541	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2515	15	2	0.60	106394110	42720	86.48	2500	2515	2470	3250	1750	2500	2490.50	1.89	4281	2576	2537	2481	2442	2386	2557	2462	83	750	500	1700	5	1	16622320	418	-26.76	0.55	12	0.26	-94.00	4558.00	2930	20230302	-14.16	2120	20231024	18.63	2740	-8.21	20240123	2285	10.07	20240112	2870	-12.37	20230307	2120	18.63	20231024	1.81	N	075130	500	83 억	313876	N	N	N	N
133	20240307	130543	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2485	-15	5	-0.60	49100665	19813	40.11	2500	2500	2470	3250	1750	2500	2478.20	1.89	1430	2576	2537	2481	2442	2386	2557	2462	83	750	500	1700	5	1	16622320	413	-26.44	0.55	12	0.12	-94.00	4558.00	2930	20230302	-15.19	2120	20231024	17.22	2740	-9.31	20240123	2285	8.75	20240112	2870	-13.41	20230307	2120	17.22	20231024	1.81	N	075130	500	83 억	313876	N	N	N	N
134	20240307	120544	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2485	-15	5	-0.60	45884925	18514	37.48	2500	2500	2470	3250	1750	2500	2478.39	1.89	746	2576	2537	2481	2442	2386	2557	2462	83	750	500	1700	5	1	16622320	413	-26.44	0.55	12	0.11	-94.00	4558.00	2930	20230302	-15.19	2120	20231024	17.22	2740	-9.31	20240123	2285	8.75	20240112	2870	-13.41	20230307	2120	17.22	20231024	1.81	N	075130	500	83 억	313876	N	N	N	N
135	20240307	110548	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2490	-10	5	-0.40	36409530	14696	29.75	2500	2500	2470	3250	1750	2500	2477.51	1.89	668	2576	2537	2481	2442	2386	2557	2462	83	750	500	1700	5	1	16622320	414	-26.49	0.55	12	0.09	-94.00	4558.00	2930	20230302	-15.02	2120	20231024	17.45	2740	-9.12	20240123	2285	8.97	20240112	2870	-13.24	20230307	2120	17.45	20231024	1.81	N	075130	500	83 억	313876	N	N	N	N
136	20240307	100545	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2475	-25	5	-1.00	14677070	5911	11.97	2500	2500	2475	3250	1750	2500	2483.01	1.89	196	2576	2537	2481	2442	2386	2557	2462	83	750	500	1700	5	1	16622320	411	-26.33	0.54	12	0.04	-94.00	4558.00	2930	20230302	-15.53	2120	20231024	16.75	2740	-9.67	20240123	2285	8.32	20240112	2870	-13.76	20230307	2120	16.75	20231024	1.81	N	075130	500	83 억	313876	N	N	N	N
137	20240307	090546	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2490	-10	5	-0.40	2902140	1161	2.35	2500	2500	2490	3250	1750	2500	2499.69	1.89	10	2576	2537	2481	2442	2386	2557	2462	83	750	500	1700	5	1	16622320	414	-26.49	0.55	12	0.01	-94.00	4558.00	2930	20230302	-15.02	2120	20231024	17.45	2740	-9.12	20240123	2285	8.97	20240112	2870	-13.24	20230307	2120	17.45	20231024	1.81	N	075130	500	83 억	313876	N	N	N	N
138	20240306	160544	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2500	30	2	1.21	122017065	49376	174.46	2445	2520	2425	3210	1730	2470	2471.18	1.92	-6816	2516	2492	2466	2442	2416	2480	2430	83	740	500	1670	5	1	16622320	416	-26.60	0.55	12	0.30	-94.00	4558.00	2930	20230228	-14.68	2120	20231024	17.92	2740	-8.76	20240123	2285	9.41	20240112	2880	-13.19	20230306	2120	17.92	20231024	1.90	N	075130	500	83 억	319610	N	N	N	N
139	20240306	150544	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2505	35	2	1.42	113772650	46079	162.81	2445	2520	2425	3210	1730	2470	2469.08	1.92	-6842	2516	2492	2466	2442	2416	2480	2430	83	740	500	1670	5	1	16622320	416	-26.65	0.55	12	0.28	-94.00	4558.00	2930	20230228	-14.51	2120	20231024	18.16	2740	-8.58	20240123	2285	9.63	20240112	2880	-13.02	20230306	2120	18.16	20231024	1.90	N	075130	500	83 억	319610	N	N	N	N
140	20240306	140544	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2490	20	2	0.81	72360515	29489	104.19	2445	2490	2425	3210	1730	2470	2453.81	1.92	-5080	2516	2492	2466	2442	2416	2480	2430	83	740	500	1670	5	1	16622320	414	-26.49	0.55	12	0.18	-94.00	4558.00	2930	20230228	-15.02	2120	20231024	17.45	2740	-9.12	20240123	2285	8.97	20240112	2880	-13.54	20230306	2120	17.45	20231024	1.90	N	075130	500	83 억	319610	N	N	N	N
141	20240306	130546	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2460	-10	5	-0.40	45658515	18681	66.01	2445	2465	2425	3210	1730	2470	2444.12	1.92	-2323	2516	2492	2466	2442	2416	2480	2430	83	740	500	1670	5	1	16622320	409	-26.17	0.54	12	0.11	-94.00	4558.00	2930	20230228	-16.04	2120	20231024	16.04	2740	-10.22	20240123	2285	7.66	20240112	2880	-14.58	20230306	2120	16.04	20231024	1.90	N	075130	500	83 억	319610	N	N	N	N
142	20240306	120546	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2445	-25	5	-1.01	35708415	14628	51.69	2445	2455	2425	3210	1730	2470	2441.10	1.92	-1006	2516	2492	2466	2442	2416	2480	2430	83	740	500	1670	5	1	16622320	406	-26.01	0.54	12	0.09	-94.00	4558.00	2930	20230228	-16.55	2120	20231024	15.33	2740	-10.77	20240123	2285	7.00	20240112	2880	-15.10	20230306	2120	15.33	20231024	1.90	N	075130	500	83 억	319610	N	N	N	N
143	20240306	110542	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2440	-30	5	-1.21	29095170	11921	42.12	2445	2455	2425	3210	1730	2470	2440.67	1.92	63	2516	2492	2466	2442	2416	2480	2430	83	740	500	1670	5	1	16622320	406	-25.96	0.54	12	0.07	-94.00	4558.00	2930	20230228	-16.72	2120	20231024	15.09	2740	-10.95	20240123	2285	6.78	20240112	2880	-15.28	20230306	2120	15.09	20231024	1.90	N	075130	500	83 억	319610	N	N	N	N
144	20240306	100534	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2450	-20	5	-0.81	17399765	7129	25.19	2445	2455	2425	3210	1730	2470	2440.70	1.92	-188	2516	2492	2466	2442	2416	2480	2430	83	740	500	1670	5	1	16622320	407	-26.06	0.54	12	0.04	-94.00	4558.00	2930	20230228	-16.38	2120	20231024	15.57	2740	-10.58	20240123	2285	7.22	20240112	2880	-14.93	20230306	2120	15.57	20231024	1.90	N	075130	500	83 억	319610	N	N	N	N
145	20240306	090542	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2440	-30	5	-1.21	4612045	1887	6.67	2445	2450	2430	3210	1730	2470	2444.11	1.92	-490	2516	2492	2466	2442	2416	2480	2430	83	740	500	1670	5	1	16622320	406	-25.96	0.54	12	0.01	-94.00	4558.00	2930	20230228	-16.72	2120	20231024	15.09	2740	-10.95	20240123	2285	6.78	20240112	2880	-15.28	20230306	2120	15.09	20231024	1.90	N	075130	500	83 억	319610	N	N	N	N
146	20240305	160539	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2470	-20	5	-0.80	69744880	28302	32.55	2490	2490	2440	3235	1745	2490	2464.31	1.94	-2984	2543	2516	2463	2436	2383	2530	2450	83	745	500	1690	5	1	16622320	411	-26.28	0.54	12	0.17	-94.00	4558.00	2930	20230228	-15.70	2120	20231024	16.51	2740	-9.85	20240123	2285	8.10	20240112	2880	-14.24	20230306	2120	16.51	20231024	2.08	N	075130	500	83 억	322450	N	N	N	N
147	20240305	150540	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2455	-35	5	-1.41	63217490	25658	29.51	2490	2490	2440	3235	1745	2490	2463.85	1.94	-2165	2543	2516	2463	2436	2383	2530	2450	83	745	500	1690	5	1	16622320	408	-26.12	0.54	12	0.15	-94.00	4558.00	2930	20230228	-16.21	2120	20231024	15.80	2740	-10.40	20240123	2285	7.44	20240112	2880	-14.76	20230306	2120	15.80	20231024	2.08	N	075130	500	83 억	322450	N	N	N	N
148	20240305	140534	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2450	-40	5	-1.61	58851910	23886	27.47	2490	2490	2440	3235	1745	2490	2463.87	1.94	-1183	2543	2516	2463	2436	2383	2530	2450	83	745	500	1690	5	1	16622320	407	-26.06	0.54	12	0.14	-94.00	4558.00	2930	20230228	-16.38	2120	20231024	15.57	2740	-10.58	20240123	2285	7.22	20240112	2880	-14.93	20230306	2120	15.57	20231024	2.08	N	075130	500	83 억	322450	N	N	N	N
149	20240305	130539	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2450	-40	5	-1.61	58471445	23731	27.29	2490	2490	2440	3235	1745	2490	2463.93	1.94	-1040	2543	2516	2463	2436	2383	2530	2450	83	745	500	1690	5	1	16622320	407	-26.06	0.54	12	0.14	-94.00	4558.00	2930	20230228	-16.38	2120	20231024	15.57	2740	-10.58	20240123	2285	7.22	20240112	2880	-14.93	20230306	2120	15.57	20231024	2.08	N	075130	500	83 억	322450	N	N	N	N
150	20240305	120537	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2460	-30	5	-1.20	32505830	13134	15.10	2490	2490	2460	3235	1745	2490	2474.94	1.94	-891	2543	2516	2463	2436	2383	2530	2450	83	745	500	1690	5	1	16622320	409	-26.17	0.54	12	0.08	-94.00	4558.00	2930	20230228	-16.04	2120	20231024	16.04	2740	-10.22	20240123	2285	7.66	20240112	2880	-14.58	20230306	2120	16.04	20231024	2.08	N	075130	500	83 억	322450	N	N	N	N
151	20240305	110537	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2480	-10	5	-0.40	23587315	9525	10.95	2490	2490	2465	3235	1745	2490	2476.36	1.94	-96	2543	2516	2463	2436	2383	2530	2450	83	745	500	1690	5	1	16622320	412	-26.38	0.54	12	0.06	-94.00	4558.00	2930	20230228	-15.36	2120	20231024	16.98	2740	-9.49	20240123	2285	8.53	20240112	2880	-13.89	20230306	2120	16.98	20231024	2.08	N	075130	500	83 억	322450	N	N	N	N
152	20240305	100533	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2470	-20	5	-0.80	14178470	5719	6.58	2490	2490	2465	3235	1745	2490	2479.19	1.94	475	2543	2516	2463	2436	2383	2530	2450	83	745	500	1690	5	1	16622320	411	-26.28	0.54	12	0.03	-94.00	4558.00	2930	20230228	-15.70	2120	20231024	16.51	2740	-9.85	20240123	2285	8.10	20240112	2880	-14.24	20230306	2120	16.51	20231024	2.08	N	075130	500	83 억	322450	N	N	N	N
153	20240305	090534	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2490	0	3	0.00	7480025	3008	3.46	2490	2490	2470	3235	1745	2490	2486.71	1.94	139	2543	2516	2463	2436	2383	2530	2450	83	745	500	1690	5	1	16622320	414	-26.49	0.55	12	0.02	-94.00	4558.00	2930	20230228	-15.02	2120	20231024	17.45	2740	-9.12	20240123	2285	8.97	20240112	2880	-13.54	20230306	2120	17.45	20231024	2.08	N	075130	500	83 억	322450	N	N	N	N
154	20240304	160536	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2490	10	2	0.40	213708340	86896	170.59	2460	2490	2410	3220	1740	2480	2459.30	1.86	10508	2543	2511	2473	2441	2403	2492	2422	83	740	500	1680	5	1	16622320	414	-26.49	0.55	12	0.52	-94.00	4558.00	2930	20230228	-15.02	2120	20231024	17.45	2740	-9.12	20240123	2285	8.97	20240112	2880	-13.54	20230306	2120	17.45	20231024	2.11	N	075130	500	83 억	309620	N	N	N	N
155	20240304	150532	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2480	0	3	0.00	212646975	86469	169.75	2460	2490	2410	3220	1740	2480	2459.17	1.86	10428	2543	2511	2473	2441	2403	2492	2422	83	740	500	1680	5	1	16622320	412	-26.38	0.54	12	0.52	-94.00	4558.00	2930	20230228	-15.36	2120	20231024	16.98	2740	-9.49	20240123	2285	8.53	20240112	2880	-13.89	20230306	2120	16.98	20231024	2.11	N	075130	500	83 억	309620	N	N	N	N
156	20240304	140501	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2480	0	3	0.00	210048420	85420	167.69	2460	2490	2410	3220	1740	2480	2458.95	1.86	9975	2543	2511	2473	2441	2403	2492	2422	83	740	500	1680	5	1	16622320	412	-26.38	0.54	12	0.51	-94.00	4558.00	2930	20230228	-15.36	2120	20231024	16.98	2740	-9.49	20240123	2285	8.53	20240112	2880	-13.89	20230306	2120	16.98	20231024	2.11	N	075130	500	83 억	309620	N	N	N	N
157	20240304	130529	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2475	-5	5	-0.20	103386650	41876	82.21	2460	2490	2455	3220	1740	2480	2468.82	1.86	5177	2543	2511	2473	2441	2403	2492	2422	83	740	500	1680	5	1	16622320	411	-26.33	0.54	12	0.25	-94.00	4558.00	2930	20230228	-15.53	2120	20231024	16.75	2740	-9.67	20240123	2285	8.32	20240112	2880	-14.06	20230306	2120	16.75	20231024	2.11	N	075130	500	83 억	309620	N	N	N	N
158	20240304	120506	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2475	-5	5	-0.20	71740940	29066	57.06	2460	2485	2455	3220	1740	2480	2468.12	1.86	5816	2543	2511	2473	2441	2403	2492	2422	83	740	500	1680	5	1	16622320	411	-26.33	0.54	12	0.17	-94.00	4558.00	2930	20230228	-15.53	2120	20231024	16.75	2740	-9.67	20240123	2285	8.32	20240112	2880	-14.06	20230306	2120	16.75	20231024	2.11	N	075130	500	83 억	309620	N	N	N	N
159	20240304	110525	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2470	-10	5	-0.40	65687540	26609	52.24	2460	2485	2455	3220	1740	2480	2468.53	1.86	5996	2543	2511	2473	2441	2403	2492	2422	83	740	500	1680	5	1	16622320	411	-26.28	0.54	12	0.16	-94.00	4558.00	2930	20230228	-15.70	2120	20231024	16.51	2740	-9.85	20240123	2285	8.10	20240112	2880	-14.24	20230306	2120	16.51	20231024	2.11	N	075130	500	83 억	309620	N	N	N	N
160	20240304	100526	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2455	-25	5	-1.01	48384465	19618	38.51	2460	2480	2455	3220	1740	2480	2466.17	1.86	1309	2543	2511	2473	2441	2403	2492	2422	83	740	500	1680	5	1	16622320	408	-26.12	0.54	12	0.12	-94.00	4558.00	2930	20230228	-16.21	2120	20231024	15.80	2740	-10.40	20240123	2285	7.44	20240112	2880	-14.76	20230306	2120	15.80	20231024	2.11	N	075130	500	83 억	309620	N	N	N	N
161	20240304	090526	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2475	-5	5	-0.20	3871595	1569	3.08	2460	2475	2455	3220	1740	2480	2465.52	1.86	292	2543	2511	2473	2441	2403	2492	2422	83	740	500	1680	5	1	16622320	411	-26.33	0.54	12	0.01	-94.00	4558.00	2930	20230228	-15.53	2120	20231024	16.75	2740	-9.67	20240123	2285	8.32	20240112	2880	-14.06	20230306	2120	16.75	20231024	2.11	N	075130	500	83 억	309620	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History