KissMeData/010280/price/prices-20240501.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240531,160253,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,696,-2,5,-0.29,99146245,141383,126.91,698,719,694,907,489,698,701.26,0.00,0,3356,707,702,698,693,689,700,691,326,209,500,480,1,1,65123786,453,8.29,0.71,12,0.22,84.00,977.00,1100,20230622,-36.73,694,20240531,0.29,1071,-35.01,20240131,694,0.29,20240531,1100,-36.73,20230622,694,0.29,20240531,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240531,150255,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,700,2,2,0.29,95129900,135607,121.73,698,719,694,907,489,698,701.51,0.00,0,3713,707,702,698,693,689,700,691,326,209,500,480,1,1,65123786,456,8.33,0.72,12,0.21,84.00,977.00,1100,20230622,-36.36,694,20240531,0.86,1071,-34.64,20240131,694,0.86,20240531,1100,-36.36,20230622,694,0.86,20240531,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240531,140252,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,698,0,3,0.00,93929162,133884,120.18,698,719,694,907,489,698,701.57,0.00,0,4393,707,702,698,693,689,700,691,326,209,500,480,1,1,65123786,455,8.31,0.71,12,0.21,84.00,977.00,1100,20230622,-36.55,694,20240531,0.58,1071,-34.83,20240131,694,0.58,20240531,1100,-36.55,20230622,694,0.58,20240531,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240531,130253,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,698,0,3,0.00,80395906,114434,102.72,698,719,694,907,489,698,702.55,0.00,0,4406,707,702,698,693,689,700,691,326,209,500,480,1,1,65123786,455,8.31,0.71,12,0.18,84.00,977.00,1100,20230622,-36.55,694,20240531,0.58,1071,-34.83,20240131,694,0.58,20240531,1100,-36.55,20230622,694,0.58,20240531,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240531,120254,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,707,9,2,1.29,60398053,85736,76.96,698,719,698,907,489,698,704.47,0.00,0,3564,707,702,698,693,689,700,691,326,209,500,480,1,1,65123786,460,8.42,0.72,12,0.13,84.00,977.00,1100,20230622,-35.73,694,20240530,1.87,1071,-33.99,20240131,694,1.87,20240530,1100,-35.73,20230622,694,1.87,20240530,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240531,110253,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,709,11,2,1.58,52800502,74951,67.28,698,719,698,907,489,698,704.47,0.00,0,-379,707,702,698,693,689,700,691,326,209,500,480,1,1,65123786,462,8.44,0.73,12,0.12,84.00,977.00,1100,20230622,-35.55,694,20240530,2.16,1071,-33.80,20240131,694,2.16,20240530,1100,-35.55,20230622,694,2.16,20240530,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240531,100254,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,701,3,2,0.43,35222827,49898,44.79,698,719,698,907,489,698,705.90,0.00,0,-1340,707,702,698,693,689,700,691,326,209,500,480,1,1,65123786,457,8.35,0.72,12,0.08,84.00,977.00,1100,20230622,-36.27,694,20240530,1.01,1071,-34.55,20240131,694,1.01,20240530,1100,-36.27,20230622,694,1.01,20240530,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240531,090253,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,701,3,2,0.43,12032918,17239,15.47,698,702,698,907,489,698,698.01,0.00,0,-1716,707,702,698,693,689,700,691,326,209,500,480,1,1,65123786,457,8.35,0.72,12,0.03,84.00,977.00,1100,20230622,-36.27,694,20240530,1.01,1071,-34.55,20240131,694,1.01,20240530,1100,-36.27,20230622,694,1.01,20240530,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240530,160251,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,698,-4,5,-0.57,65030257,93321,65.20,700,703,694,912,492,702,696.84,0.00,0,-13525,718,709,703,694,688,707,692,326,210,500,490,1,1,65123786,455,8.31,0.71,12,0.14,84.00,977.00,1100,20230622,-36.55,694,20240530,0.58,1071,-34.83,20240131,694,0.58,20240530,1100,-36.55,20230622,694,0.58,20240530,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240530,150252,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,695,-7,5,-1.00,62518789,89709,62.68,700,703,694,912,492,702,696.91,0.00,0,-11605,718,709,703,694,688,707,692,326,210,500,490,1,1,65123786,453,8.27,0.71,12,0.14,84.00,977.00,1100,20230622,-36.82,694,20240530,0.14,1071,-35.11,20240131,694,0.14,20240530,1100,-36.82,20230622,694,0.14,20240530,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240530,140253,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,694,-8,5,-1.14,59101238,84792,59.24,700,703,694,912,492,702,697.01,0.00,0,-10864,718,709,703,694,688,707,692,326,210,500,490,1,1,65123786,452,8.26,0.71,12,0.13,84.00,977.00,1100,20230622,-36.91,694,20240530,0.00,1071,-35.20,20240131,694,0.00,20240530,1100,-36.91,20230622,694,0.00,20240530,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240530,130252,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,697,-5,5,-0.71,42613011,61057,42.66,700,703,694,912,492,702,697.92,0.00,0,-6577,718,709,703,694,688,707,692,326,210,500,490,1,1,65123786,454,8.30,0.71,12,0.09,84.00,977.00,1100,20230622,-36.64,694,20240530,0.43,1071,-34.92,20240131,694,0.43,20240530,1100,-36.64,20230622,694,0.43,20240530,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240530,120252,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,696,-6,5,-0.85,40107195,57467,40.15,700,703,694,912,492,702,697.92,0.00,0,-5720,718,709,703,694,688,707,692,326,210,500,490,1,1,65123786,453,8.29,0.71,12,0.09,84.00,977.00,1100,20230622,-36.73,694,20240530,0.29,1071,-35.01,20240131,694,0.29,20240530,1100,-36.73,20230622,694,0.29,20240530,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240530,110252,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,697,-5,5,-0.71,23281480,33295,23.26,700,703,695,912,492,702,699.25,0.00,0,-3405,718,709,703,694,688,707,692,326,210,500,490,1,1,65123786,454,8.30,0.71,12,0.05,84.00,977.00,1100,20230622,-36.64,695,20240530,0.29,1071,-34.92,20240131,695,0.29,20240530,1100,-36.64,20230622,695,0.29,20240530,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240530,100253,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,699,-3,5,-0.43,6246748,8937,6.24,700,703,695,912,492,702,698.98,0.00,0,-1390,718,709,703,694,688,707,692,326,210,500,490,1,1,65123786,455,8.32,0.72,12,0.01,84.00,977.00,1100,20230622,-36.45,695,20240530,0.58,1071,-34.73,20240131,695,0.58,20240530,1100,-36.45,20230622,695,0.58,20240530,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240530,090253,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,701,-1,5,-0.14,1673269,2398,1.68,700,701,695,912,492,702,697.78,0.00,0,-277,718,709,703,694,688,707,692,326,210,500,490,1,1,65123786,457,8.35,0.72,12,0.00,84.00,977.00,1100,20230622,-36.27,695,20240530,0.86,1071,-34.55,20240131,695,0.86,20240530,1100,-36.27,20230622,695,0.86,20240530,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240529,160250,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,702,-8,5,-1.13,100417861,143122,148.43,710,712,697,923,497,710,701.62,0.00,0,-14160,720,714,708,702,696,712,700,326,213,500,490,1,1,65123786,457,8.36,0.72,12,0.22,84.00,977.00,1100,20230622,-36.18,697,20240529,0.72,1071,-34.45,20240131,697,0.72,20240529,1100,-36.18,20230622,697,0.72,20240529,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240529,150251,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,701,-9,5,-1.27,97507670,138971,144.12,710,712,697,923,497,710,701.64,0.00,0,-14163,720,714,708,702,696,712,700,326,213,500,490,1,1,65123786,457,8.35,0.72,12,0.21,84.00,977.00,1100,20230622,-36.27,697,20240529,0.57,1071,-34.55,20240131,697,0.57,20240529,1100,-36.27,20230622,697,0.57,20240529,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240529,140252,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,703,-7,5,-0.99,92596867,131970,136.86,710,712,697,923,497,710,701.65,0.00,0,-11152,720,714,708,702,696,712,700,326,213,500,490,1,1,65123786,458,8.37,0.72,12,0.20,84.00,977.00,1100,20230622,-36.09,697,20240529,0.86,1071,-34.36,20240131,697,0.86,20240529,1100,-36.09,20230622,697,0.86,20240529,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240529,130251,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,703,-7,5,-0.99,83696294,119292,123.71,710,712,697,923,497,710,701.61,0.00,0,-9449,720,714,708,702,696,712,700,326,213,500,490,1,1,65123786,458,8.37,0.72,12,0.18,84.00,977.00,1100,20230622,-36.09,697,20240529,0.86,1071,-34.36,20240131,697,0.86,20240529,1100,-36.09,20230622,697,0.86,20240529,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240529,120252,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,704,-6,5,-0.85,78348462,111659,115.80,710,712,697,923,497,710,701.68,0.00,0,-7319,720,714,708,702,696,712,700,326,213,500,490,1,1,65123786,458,8.38,0.72,12,0.17,84.00,977.00,1100,20230622,-36.00,697,20240529,1.00,1071,-34.27,20240131,697,1.00,20240529,1100,-36.00,20230622,697,1.00,20240529,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240529,110250,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,702,-8,5,-1.13,70633963,100643,104.37,710,712,697,923,497,710,701.83,0.00,0,-7224,720,714,708,702,696,712,700,326,213,500,490,1,1,65123786,457,8.36,0.72,12,0.15,84.00,977.00,1100,20230622,-36.18,697,20240529,0.72,1071,-34.45,20240131,697,0.72,20240529,1100,-36.18,20230622,697,0.72,20240529,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240529,100250,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,710,0,3,0.00,10033454,14130,14.65,710,712,707,923,497,710,710.08,0.00,0,-5212,720,714,708,702,696,712,700,326,213,500,490,1,1,65123786,462,8.45,0.73,12,0.02,84.00,977.00,1100,20230622,-35.45,701,20240523,1.28,1071,-33.71,20240131,701,1.28,20240523,1100,-35.45,20230622,701,1.28,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240529,090250,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,710,0,3,0.00,79520,112,0.12,710,710,710,923,497,710,710.00,0.00,0,0,720,714,708,702,696,712,700,326,213,500,490,1,1,65123786,462,8.45,0.73,12,0.00,84.00,977.00,1100,20230622,-35.45,701,20240523,1.28,1071,-33.71,20240131,701,1.28,20240523,1100,-35.45,20230622,701,1.28,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240528,160249,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,710,-3,5,-0.42,68267988,96425,65.60,713,714,702,926,500,713,707.99,0.00,0,320,751,732,721,702,691,726,696,326,213,500,490,1,1,65123786,462,8.45,0.73,12,0.15,84.00,977.00,1100,20230622,-35.45,701,20240523,1.28,1071,-33.71,20240131,701,1.28,20240523,1100,-35.45,20230622,701,1.28,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240528,150250,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,708,-5,5,-0.70,67197308,94917,64.57,713,714,702,926,500,713,707.96,0.00,0,1758,751,732,721,702,691,726,696,326,213,500,490,1,1,65123786,461,8.43,0.72,12,0.15,84.00,977.00,1100,20230622,-35.64,701,20240523,1.00,1071,-33.89,20240131,701,1.00,20240523,1100,-35.64,20230622,701,1.00,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240528,140251,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,709,-4,5,-0.56,65026230,91849,62.49,713,714,702,926,500,713,707.97,0.00,0,1922,751,732,721,702,691,726,696,326,213,500,490,1,1,65123786,462,8.44,0.73,12,0.14,84.00,977.00,1100,20230622,-35.55,701,20240523,1.14,1071,-33.80,20240131,701,1.14,20240523,1100,-35.55,20230622,701,1.14,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240528,130249,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,712,-1,5,-0.14,29451223,41475,28.22,713,714,702,926,500,713,710.10,0.00,0,3596,751,732,721,702,691,726,696,326,213,500,490,1,1,65123786,464,8.48,0.73,12,0.06,84.00,977.00,1100,20230622,-35.27,701,20240523,1.57,1071,-33.52,20240131,701,1.57,20240523,1100,-35.27,20230622,701,1.57,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240528,120250,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,712,-1,5,-0.14,20241660,28536,19.41,713,714,702,926,500,713,709.34,0.00,0,3911,751,732,721,702,691,726,696,326,213,500,490,1,1,65123786,464,8.48,0.73,12,0.04,84.00,977.00,1100,20230622,-35.27,701,20240523,1.57,1071,-33.52,20240131,701,1.57,20240523,1100,-35.27,20230622,701,1.57,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240528,110249,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,712,-1,5,-0.14,17365991,24495,16.66,713,714,702,926,500,713,708.96,0.00,0,6183,751,732,721,702,691,726,696,326,213,500,490,1,1,65123786,464,8.48,0.73,12,0.04,84.00,977.00,1100,20230622,-35.27,701,20240523,1.57,1071,-33.52,20240131,701,1.57,20240523,1100,-35.27,20230622,701,1.57,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240528,100250,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,714,1,2,0.14,16092866,22703,15.45,713,714,702,926,500,713,708.84,0.00,0,6194,751,732,721,702,691,726,696,326,213,500,490,1,1,65123786,465,8.50,0.73,12,0.03,84.00,977.00,1100,20230622,-35.09,701,20240523,1.85,1071,-33.33,20240131,701,1.85,20240523,1100,-35.09,20230622,701,1.85,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240528,090251,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,709,-4,5,-0.56,286082,402,0.27,713,713,709,926,500,713,711.65,0.00,0,0,751,732,721,702,691,726,696,326,213,500,490,1,1,65123786,462,8.44,0.73,12,0.00,84.00,977.00,1100,20230622,-35.55,701,20240523,1.14,1071,-33.80,20240131,701,1.14,20240523,1100,-35.55,20230622,701,1.14,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240527,160245,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,713,8,2,1.13,106997411,146987,213.08,740,740,710,916,494,705,727.96,0.00,0,-8816,717,710,706,699,695,709,698,326,211,500,490,1,1,65123786,464,8.49,0.73,12,0.23,84.00,977.00,1149,20230518,-37.95,701,20240523,1.71,1071,-33.43,20240131,701,1.71,20240523,1100,-35.18,20230622,701,1.71,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240527,150248,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,716,11,2,1.56,103215106,141690,205.40,740,740,710,916,494,705,728.48,0.00,0,-8520,717,710,706,699,695,709,698,326,211,500,490,1,1,65123786,466,8.52,0.73,12,0.22,84.00,977.00,1149,20230518,-37.68,701,20240523,2.14,1071,-33.15,20240131,701,2.14,20240523,1100,-34.91,20230622,701,2.14,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240527,140249,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,713,8,2,1.13,98213298,134670,195.22,740,740,711,916,494,705,729.31,0.00,0,-10194,717,710,706,699,695,709,698,326,211,500,490,1,1,65123786,464,8.49,0.73,12,0.21,84.00,977.00,1149,20230518,-37.95,701,20240523,1.71,1071,-33.43,20240131,701,1.71,20240523,1100,-35.18,20230622,701,1.71,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240527,130249,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,714,9,2,1.28,95675595,131108,190.06,740,740,714,916,494,705,729.77,0.00,0,-10174,717,710,706,699,695,709,698,326,211,500,490,1,1,65123786,465,8.50,0.73,12,0.20,84.00,977.00,1149,20230518,-37.86,701,20240523,1.85,1071,-33.33,20240131,701,1.85,20240523,1100,-35.09,20230622,701,1.85,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240527,120249,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,717,12,2,1.70,91706149,125559,182.01,740,740,714,916,494,705,730.41,0.00,0,-9563,717,710,706,699,695,709,698,326,211,500,490,1,1,65123786,467,8.54,0.73,12,0.19,84.00,977.00,1149,20230518,-37.60,701,20240523,2.28,1071,-33.05,20240131,701,2.28,20240523,1100,-34.82,20230622,701,2.28,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240527,110249,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,717,12,2,1.70,87798217,120109,174.11,740,740,715,916,494,705,731.01,0.00,0,-9563,717,710,706,699,695,709,698,326,211,500,490,1,1,65123786,467,8.54,0.73,12,0.18,84.00,977.00,1149,20230518,-37.60,701,20240523,2.28,1071,-33.05,20240131,701,2.28,20240523,1100,-34.82,20230622,701,2.28,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240527,100249,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,726,21,2,2.98,64761891,88089,127.70,740,740,722,916,494,705,735.23,0.00,0,-10640,717,710,706,699,695,709,698,326,211,500,490,1,1,65123786,473,8.64,0.74,12,0.14,84.00,977.00,1149,20230518,-36.81,701,20240523,3.57,1071,-32.21,20240131,701,3.57,20240523,1100,-34.00,20230622,701,3.57,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240527,090249,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,730,25,2,3.55,35225909,47710,69.16,740,740,723,916,494,705,738.41,0.00,0,-6065,717,710,706,699,695,709,698,326,211,500,490,1,1,65123786,475,8.69,0.75,12,0.07,84.00,977.00,1149,20230518,-36.47,701,20240523,4.14,1071,-31.84,20240131,701,4.14,20240523,1100,-33.64,20230622,701,4.14,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240524,160237,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,705,-3,5,-0.42,48670919,68983,49.01,712,713,702,920,496,708,705.55,0.00,0,-27528,718,713,707,702,696,710,699,326,212,500,490,1,1,65123786,459,8.39,0.72,12,0.11,84.00,977.00,1149,20230518,-38.64,701,20240523,0.57,1071,-34.17,20240131,701,0.57,20240523,1100,-35.91,20230622,701,0.57,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240524,150239,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,705,-3,5,-0.42,39357232,55735,39.60,712,713,702,920,496,708,706.15,0.00,0,-22677,718,713,707,702,696,710,699,326,212,500,490,1,1,65123786,459,8.39,0.72,12,0.09,84.00,977.00,1149,20230518,-38.64,701,20240523,0.57,1071,-34.17,20240131,701,0.57,20240523,1100,-35.91,20230622,701,0.57,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240524,140240,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,707,-1,5,-0.14,32412490,45889,32.60,712,713,702,920,496,708,706.32,0.00,0,-19628,718,713,707,702,696,710,699,326,212,500,490,1,1,65123786,460,8.42,0.72,12,0.07,84.00,977.00,1149,20230518,-38.47,701,20240523,0.86,1071,-33.99,20240131,701,0.86,20240523,1100,-35.73,20230622,701,0.86,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240524,130238,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,703,-5,5,-0.71,27103310,38358,27.25,712,713,702,920,496,708,706.59,0.00,0,-12342,718,713,707,702,696,710,699,326,212,500,490,1,1,65123786,458,8.37,0.72,12,0.06,84.00,977.00,1149,20230518,-38.82,701,20240523,0.29,1071,-34.36,20240131,701,0.29,20240523,1100,-36.09,20230622,701,0.29,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240524,120239,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,702,-6,5,-0.85,25496820,36070,25.63,712,713,702,920,496,708,706.87,0.00,0,-12166,718,713,707,702,696,710,699,326,212,500,490,1,1,65123786,457,8.36,0.72,12,0.06,84.00,977.00,1149,20230518,-38.90,701,20240523,0.14,1071,-34.45,20240131,701,0.14,20240523,1100,-36.18,20230622,701,0.14,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240524,110238,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,705,-3,5,-0.42,15273067,21526,15.29,712,713,705,920,496,708,709.52,0.00,0,-11024,718,713,707,702,696,710,699,326,212,500,490,1,1,65123786,459,8.39,0.72,12,0.03,84.00,977.00,1149,20230518,-38.64,701,20240523,0.57,1071,-34.17,20240131,701,0.57,20240523,1100,-35.91,20230622,701,0.57,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240524,100240,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,710,2,2,0.28,10606496,14921,10.60,712,713,707,920,496,708,710.84,0.00,0,-7544,718,713,707,702,696,710,699,326,212,500,490,1,1,65123786,462,8.45,0.73,12,0.02,84.00,977.00,1149,20230518,-38.21,701,20240523,1.28,1071,-33.71,20240131,701,1.28,20240523,1100,-35.45,20230622,701,1.28,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240524,090239,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,712,4,2,0.56,3283925,4617,3.28,712,712,710,920,496,708,711.27,0.00,0,-4390,718,713,707,702,696,710,699,326,212,500,490,1,1,65123786,464,8.48,0.73,12,0.01,84.00,977.00,1149,20230518,-38.03,701,20240523,1.57,1071,-33.52,20240131,701,1.57,20240523,1100,-35.27,20230622,701,1.57,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240523,160237,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,708,-5,5,-0.70,99172135,140754,147.38,712,712,701,926,500,713,704.58,0.00,0,-2977,728,720,715,707,702,718,705,326,213,500,490,1,1,65123786,461,8.43,0.72,12,0.22,84.00,977.00,1149,20230518,-38.38,701,20240523,1.00,1071,-33.89,20240131,701,1.00,20240523,1100,-35.64,20230622,701,1.00,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240523,150239,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,708,-5,5,-0.70,97637733,138586,145.11,712,712,701,926,500,713,704.53,0.00,0,-2694,728,720,715,707,702,718,705,326,213,500,490,1,1,65123786,461,8.43,0.72,12,0.21,84.00,977.00,1149,20230518,-38.38,701,20240523,1.00,1071,-33.89,20240131,701,1.00,20240523,1100,-35.64,20230622,701,1.00,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240523,140240,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,710,-3,5,-0.42,95737048,135903,142.30,712,712,701,926,500,713,704.45,0.00,0,-2553,728,720,715,707,702,718,705,326,213,500,490,1,1,65123786,462,8.45,0.73,12,0.21,84.00,977.00,1149,20230518,-38.21,701,20240523,1.28,1071,-33.71,20240131,701,1.28,20240523,1100,-35.45,20230622,701,1.28,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240523,130238,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,710,-3,5,-0.42,88946317,126343,132.29,712,712,701,926,500,713,704.01,0.00,0,-2556,728,720,715,707,702,718,705,326,213,500,490,1,1,65123786,462,8.45,0.73,12,0.19,84.00,977.00,1149,20230518,-38.21,701,20240523,1.28,1071,-33.71,20240131,701,1.28,20240523,1100,-35.45,20230622,701,1.28,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240523,120237,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,709,-4,5,-0.56,80839026,114917,120.33,712,712,701,926,500,713,703.46,0.00,0,-2556,728,720,715,707,702,718,705,326,213,500,490,1,1,65123786,462,8.44,0.73,12,0.18,84.00,977.00,1149,20230518,-38.29,701,20240523,1.14,1071,-33.80,20240131,701,1.14,20240523,1100,-35.55,20230622,701,1.14,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240523,110236,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,709,-4,5,-0.56,71750807,102100,106.91,712,712,701,926,500,713,702.75,0.00,0,-2556,728,720,715,707,702,718,705,326,213,500,490,1,1,65123786,462,8.44,0.73,12,0.16,84.00,977.00,1149,20230518,-38.29,701,20240523,1.14,1071,-33.80,20240131,701,1.14,20240523,1100,-35.55,20230622,701,1.14,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240523,100235,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,707,-6,5,-0.84,67316841,95831,100.34,712,712,701,926,500,713,702.45,0.00,0,-2556,728,720,715,707,702,718,705,326,213,500,490,1,1,65123786,460,8.42,0.72,12,0.15,84.00,977.00,1149,20230518,-38.47,701,20240523,0.86,1071,-33.99,20240131,701,0.86,20240523,1100,-35.73,20230622,701,0.86,20240523,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240523,090238,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,712,-1,5,-0.14,1054299,1481,1.55,712,712,711,926,500,713,711.88,0.00,0,-976,728,720,715,707,702,718,705,326,213,500,490,1,1,65123786,464,8.48,0.73,12,0.00,84.00,977.00,1149,20230518,-38.03,710,20240522,0.28,1071,-33.52,20240131,710,0.28,20240522,1100,-35.27,20230622,710,0.28,20240522,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240522,160235,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,713,-6,5,-0.83,68183405,95503,170.03,722,723,710,934,504,719,713.94,0.00,0,-9259,729,724,718,713,707,721,710,326,215,500,500,1,1,65123786,464,8.49,0.73,12,0.15,84.00,977.00,1149,20230518,-37.95,710,20240522,0.42,1071,-33.43,20240131,710,0.42,20240522,1100,-35.18,20230622,710,0.42,20240522,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240522,150237,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,714,-5,5,-0.70,65035557,91079,162.15,722,723,710,934,504,719,714.06,0.00,0,-8712,729,724,718,713,707,721,710,326,215,500,500,1,1,65123786,465,8.50,0.73,12,0.14,84.00,977.00,1149,20230518,-37.86,710,20240522,0.56,1071,-33.33,20240131,710,0.56,20240522,1100,-35.09,20230622,710,0.56,20240522,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240522,140236,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,712,-7,5,-0.97,56929236,79673,141.85,722,723,711,934,504,719,714.54,0.00,0,-7360,729,724,718,713,707,721,710,326,215,500,500,1,1,65123786,464,8.48,0.73,12,0.12,84.00,977.00,1149,20230518,-38.03,711,20240522,0.14,1071,-33.52,20240131,711,0.14,20240522,1100,-35.27,20230622,711,0.14,20240522,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240522,130238,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,712,-7,5,-0.97,46465429,64980,115.69,722,723,711,934,504,719,715.07,0.00,0,-6772,729,724,718,713,707,721,710,326,215,500,500,1,1,65123786,464,8.48,0.73,12,0.10,84.00,977.00,1149,20230518,-38.03,711,20240522,0.14,1071,-33.52,20240131,711,0.14,20240522,1100,-35.27,20230622,711,0.14,20240522,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240522,120236,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,713,-6,5,-0.83,29268305,40844,72.72,722,723,713,934,504,719,716.59,0.00,0,-3774,729,724,718,713,707,721,710,326,215,500,500,1,1,65123786,464,8.49,0.73,12,0.06,84.00,977.00,1149,20230518,-37.95,712,20240520,0.14,1071,-33.43,20240131,712,0.14,20240520,1100,-35.18,20230622,712,0.14,20240520,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240522,110237,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,718,-1,5,-0.14,14976453,20847,37.11,722,723,716,934,504,719,718.40,0.00,0,-3278,729,724,718,713,707,721,710,326,215,500,500,1,1,65123786,468,8.55,0.73,12,0.03,84.00,977.00,1149,20230518,-37.51,712,20240520,0.84,1071,-32.96,20240131,712,0.84,20240520,1100,-34.73,20230622,712,0.84,20240520,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240522,100236,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,720,1,2,0.14,11123434,15473,27.55,722,723,716,934,504,719,718.89,0.00,0,-3034,729,724,718,713,707,721,710,326,215,500,500,1,1,65123786,469,8.57,0.74,12,0.02,84.00,977.00,1149,20230518,-37.34,712,20240520,1.12,1071,-32.77,20240131,712,1.12,20240520,1100,-34.55,20230622,712,1.12,20240520,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240522,090237,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,720,1,2,0.14,473627,656,1.17,722,722,719,934,504,719,721.99,0.00,0,-633,729,724,718,713,707,721,710,326,215,500,500,1,1,65123786,469,8.57,0.74,12,0.00,84.00,977.00,1149,20230518,-37.34,712,20240520,1.12,1071,-32.77,20240131,712,1.12,20240520,1100,-34.55,20230622,712,1.12,20240520,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240521,160234,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,719,4,2,0.56,40304876,56169,37.23,720,723,712,929,501,715,717.56,0.00,0,-9592,733,724,718,709,703,721,706,326,214,500,500,1,1,65123786,468,8.56,0.74,12,0.09,84.00,977.00,1149,20230518,-37.42,712,20240521,0.98,1071,-32.87,20240131,712,0.98,20240521,1100,-34.64,20230622,712,0.98,20240521,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240521,150235,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,720,5,2,0.70,39853134,55539,36.81,720,723,712,929,501,715,717.57,0.00,0,-9368,733,724,718,709,703,721,706,326,214,500,500,1,1,65123786,469,8.57,0.74,12,0.09,84.00,977.00,1149,20230518,-37.34,712,20240521,1.12,1071,-32.77,20240131,712,1.12,20240521,1100,-34.55,20230622,712,1.12,20240521,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240521,140236,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,720,5,2,0.70,30104055,41878,27.76,720,723,715,929,501,715,718.85,0.00,0,-9088,733,724,718,709,703,721,706,326,214,500,500,1,1,65123786,469,8.57,0.74,12,0.06,84.00,977.00,1149,20230518,-37.34,712,20240520,1.12,1071,-32.77,20240131,712,1.12,20240520,1100,-34.55,20230622,712,1.12,20240520,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240521,130237,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,715,0,3,0.00,17558510,24452,16.21,720,720,715,929,501,715,718.08,0.00,0,-5343,733,724,718,709,703,721,706,326,214,500,500,1,1,65123786,466,8.51,0.73,12,0.04,84.00,977.00,1149,20230518,-37.77,712,20240520,0.42,1071,-33.24,20240131,712,0.42,20240520,1100,-35.00,20230622,712,0.42,20240520,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240521,120236,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,717,2,2,0.28,15148980,21085,13.97,720,720,715,929,501,715,718.47,0.00,0,-5343,733,724,718,709,703,721,706,326,214,500,500,1,1,65123786,467,8.54,0.73,12,0.03,84.00,977.00,1149,20230518,-37.60,712,20240520,0.70,1071,-33.05,20240131,712,0.70,20240520,1100,-34.82,20230622,712,0.70,20240520,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240521,110237,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,718,3,2,0.42,11945391,16617,11.01,720,720,715,929,501,715,718.87,0.00,0,-2038,733,724,718,709,703,721,706,326,214,500,500,1,1,65123786,468,8.55,0.73,12,0.03,84.00,977.00,1149,20230518,-37.51,712,20240520,0.84,1071,-32.96,20240131,712,0.84,20240520,1100,-34.73,20230622,712,0.84,20240520,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240521,100237,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,719,4,2,0.56,9939543,13825,9.16,720,720,715,929,501,715,718.95,0.00,0,-2038,733,724,718,709,703,721,706,326,214,500,500,1,1,65123786,468,8.56,0.74,12,0.02,84.00,977.00,1149,20230518,-37.42,712,20240520,0.98,1071,-32.87,20240131,712,0.98,20240520,1100,-34.64,20230622,712,0.98,20240520,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240521,090234,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,717,2,2,0.28,950203,1321,0.88,720,720,716,929,501,715,719.31,0.00,0,0,733,724,718,709,703,721,706,326,214,500,500,1,1,65123786,467,8.54,0.73,12,0.00,84.00,977.00,1149,20230518,-37.60,712,20240520,0.70,1071,-33.05,20240131,712,0.70,20240520,1100,-34.82,20230622,712,0.70,20240520,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240517,160237,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,724,-15,5,-2.03,167653469,230285,147.72,738,742,722,960,518,739,728.03,0.00,0,-35766,751,745,738,732,725,748,735,326,221,500,510,1,1,65123786,471,8.62,0.74,12,0.35,84.00,977.00,1149,20230518,-36.99,722,20240517,0.28,1071,-32.40,20240131,722,0.28,20240517,1149,-36.99,20230518,722,0.28,20240517,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240517,150239,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,724,-15,5,-2.03,160662537,220640,141.54,738,742,722,960,518,739,728.17,0.00,0,-30818,751,745,738,732,725,748,735,326,221,500,510,1,1,65123786,471,8.62,0.74,12,0.34,84.00,977.00,1149,20230518,-36.99,722,20240517,0.28,1071,-32.40,20240131,722,0.28,20240517,1149,-36.99,20230518,722,0.28,20240517,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240517,140234,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,726,-13,5,-1.76,126690386,173732,111.45,738,742,724,960,518,739,729.23,0.00,0,-13835,751,745,738,732,725,748,735,326,221,500,510,1,1,65123786,473,8.64,0.74,12,0.27,84.00,977.00,1149,20230518,-36.81,724,20240517,0.28,1071,-32.21,20240131,724,0.28,20240517,1149,-36.81,20230518,724,0.28,20240517,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240517,130234,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,726,-13,5,-1.76,109204165,149637,95.99,738,742,725,960,518,739,729.79,0.00,0,-9230,751,745,738,732,725,748,735,326,221,500,510,1,1,65123786,473,8.64,0.74,12,0.23,84.00,977.00,1149,20230518,-36.81,725,20240517,0.14,1071,-32.21,20240131,725,0.14,20240517,1149,-36.81,20230518,725,0.14,20240517,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240517,120234,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,726,-13,5,-1.76,81084547,110912,71.15,738,742,726,960,518,739,731.07,0.00,0,-8808,751,745,738,732,725,748,735,326,221,500,510,1,1,65123786,473,8.64,0.74,12,0.17,84.00,977.00,1149,20230518,-36.81,726,20240517,0.00,1071,-32.21,20240131,726,0.00,20240517,1149,-36.81,20230518,726,0.00,20240517,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240517,110233,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,730,-9,5,-1.22,45233237,61682,39.57,738,742,729,960,518,739,733.33,0.00,0,-6431,751,745,738,732,725,748,735,326,221,500,510,1,1,65123786,475,8.69,0.75,12,0.09,84.00,977.00,1149,20230518,-36.47,729,20240517,0.14,1071,-31.84,20240131,729,0.14,20240517,1149,-36.47,20230518,729,0.14,20240517,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240517,100232,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,734,-5,5,-0.68,25748937,35066,22.49,738,742,729,960,518,739,734.30,0.00,0,-1049,751,745,738,732,725,748,735,326,221,500,510,1,1,65123786,478,8.74,0.75,12,0.05,84.00,977.00,1149,20230518,-36.12,729,20240517,0.69,1071,-31.47,20240131,729,0.69,20240517,1149,-36.12,20230518,729,0.69,20240517,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240517,090234,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,733,-6,5,-0.81,2541657,3444,2.21,738,738,733,960,518,739,738.00,0.00,0,-482,751,745,738,732,725,748,735,326,221,500,510,1,1,65123786,477,8.73,0.75,12,0.01,84.00,977.00,1149,20230518,-36.21,729,20240502,0.55,1071,-31.56,20240131,729,0.55,20240502,1149,-36.21,20230518,729,0.55,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240516,160234,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,739,2,2,0.27,114332485,155322,171.68,731,744,731,958,516,737,736.10,0.00,0,11557,741,739,736,734,731,740,735,326,221,500,510,1,1,65123786,481,8.80,0.76,12,0.24,84.00,977.00,1149,20230518,-35.68,729,20240502,1.37,1071,-31.00,20240131,729,1.37,20240502,1149,-35.68,20230518,729,1.37,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240516,150232,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,739,2,2,0.27,109516590,148812,164.48,731,744,731,958,516,737,735.94,0.00,0,11891,741,739,736,734,731,740,735,326,221,500,510,1,1,65123786,481,8.80,0.76,12,0.23,84.00,977.00,1149,20230518,-35.68,729,20240502,1.37,1071,-31.00,20240131,729,1.37,20240502,1149,-35.68,20230518,729,1.37,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240516,140234,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,738,1,2,0.14,101567132,138058,152.60,731,744,731,958,516,737,735.68,0.00,0,13251,741,739,736,734,731,740,735,326,221,500,510,1,1,65123786,481,8.79,0.76,12,0.21,84.00,977.00,1149,20230518,-35.77,729,20240502,1.23,1071,-31.09,20240131,729,1.23,20240502,1149,-35.77,20230518,729,1.23,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240516,130234,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,737,0,3,0.00,92402894,125672,138.91,731,744,731,958,516,737,735.27,0.00,0,15138,741,739,736,734,731,740,735,326,221,500,510,1,1,65123786,480,8.77,0.75,12,0.19,84.00,977.00,1149,20230518,-35.86,729,20240502,1.10,1071,-31.19,20240131,729,1.10,20240502,1149,-35.86,20230518,729,1.10,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240516,120233,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,744,7,2,0.95,86638051,117859,130.27,731,744,731,958,516,737,735.10,0.00,0,15191,741,739,736,734,731,740,735,326,221,500,510,1,1,65123786,485,8.86,0.76,12,0.18,84.00,977.00,1149,20230518,-35.25,729,20240502,2.06,1071,-30.53,20240131,729,2.06,20240502,1149,-35.25,20230518,729,2.06,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240516,110232,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,737,0,3,0.00,65567141,89361,98.77,731,742,731,958,516,737,733.73,0.00,0,14224,741,739,736,734,731,740,735,326,221,500,510,1,1,65123786,480,8.77,0.75,12,0.14,84.00,977.00,1149,20230518,-35.86,729,20240502,1.10,1071,-31.19,20240131,729,1.10,20240502,1149,-35.86,20230518,729,1.10,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240516,100233,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,736,-1,5,-0.14,54843225,74798,82.68,731,742,731,958,516,737,733.22,0.00,0,14745,741,739,736,734,731,740,735,326,221,500,510,1,1,65123786,479,8.76,0.75,12,0.11,84.00,977.00,1149,20230518,-35.94,729,20240502,0.96,1071,-31.28,20240131,729,0.96,20240502,1149,-35.94,20230518,729,0.96,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240516,090232,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,734,-3,5,-0.41,27909646,38180,42.20,731,734,731,958,516,737,731.00,0.00,0,822,741,739,736,734,731,740,735,326,221,500,510,1,1,65123786,478,8.74,0.75,12,0.06,84.00,977.00,1149,20230518,-36.12,729,20240502,0.69,1071,-31.47,20240131,729,0.69,20240502,1149,-36.12,20230518,729,0.69,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240514,160235,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,737,2,2,0.27,65474706,89104,57.72,734,738,733,955,515,735,734.81,0.00,0,934,738,736,734,732,730,735,731,326,220,500,510,1,1,65123786,480,8.77,0.75,12,0.14,84.00,977.00,1149,20230518,-35.86,729,20240502,1.10,1071,-31.19,20240131,729,1.10,20240502,1149,-35.86,20230518,729,1.10,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240514,150236,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,735,0,3,0.00,60613607,82499,53.44,734,738,733,955,515,735,734.72,0.00,0,1819,738,736,734,732,730,735,731,326,220,500,510,1,1,65123786,479,8.75,0.75,12,0.13,84.00,977.00,1149,20230518,-36.03,729,20240502,0.82,1071,-31.37,20240131,729,0.82,20240502,1149,-36.03,20230518,729,0.82,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240514,140234,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,736,1,2,0.14,54304504,73915,47.88,734,738,733,955,515,735,734.69,0.00,0,2870,738,736,734,732,730,735,731,326,220,500,510,1,1,65123786,479,8.76,0.75,12,0.11,84.00,977.00,1149,20230518,-35.94,729,20240502,0.96,1071,-31.28,20240131,729,0.96,20240502,1149,-35.94,20230518,729,0.96,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240514,130235,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,735,0,3,0.00,49535732,67426,43.68,734,738,733,955,515,735,734.67,0.00,0,2870,738,736,734,732,730,735,731,326,220,500,510,1,1,65123786,479,8.75,0.75,12,0.10,84.00,977.00,1149,20230518,-36.03,729,20240502,0.82,1071,-31.37,20240131,729,0.82,20240502,1149,-36.03,20230518,729,0.82,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240514,120235,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,734,-1,5,-0.14,35113026,47793,30.96,734,738,733,955,515,735,734.69,0.00,0,7049,738,736,734,732,730,735,731,326,220,500,510,1,1,65123786,478,8.74,0.75,12,0.07,84.00,977.00,1149,20230518,-36.12,729,20240502,0.69,1071,-31.47,20240131,729,0.69,20240502,1149,-36.12,20230518,729,0.69,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240514,110234,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,734,-1,5,-0.14,30061395,40913,26.50,734,738,733,955,515,735,734.76,0.00,0,7285,738,736,734,732,730,735,731,326,220,500,510,1,1,65123786,478,8.74,0.75,12,0.06,84.00,977.00,1149,20230518,-36.12,729,20240502,0.69,1071,-31.47,20240131,729,0.69,20240502,1149,-36.12,20230518,729,0.69,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240514,100234,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,737,2,2,0.27,19403723,26406,17.11,734,738,733,955,515,735,734.82,0.00,0,7323,738,736,734,732,730,735,731,326,220,500,510,1,1,65123786,480,8.77,0.75,12,0.04,84.00,977.00,1149,20230518,-35.86,729,20240502,1.10,1071,-31.19,20240131,729,1.10,20240502,1149,-35.86,20230518,729,1.10,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240514,090234,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,734,-1,5,-0.14,226072,308,0.20,734,734,734,955,515,735,734.00,0.00,0,-38,738,736,734,732,730,735,731,326,220,500,510,1,1,65123786,478,8.74,0.75,12,0.00,84.00,977.00,1149,20230518,-36.12,729,20240502,0.69,1071,-31.47,20240131,729,0.69,20240502,1149,-36.12,20230518,729,0.69,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240513,160235,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,735,-2,5,-0.27,113229972,154367,173.17,736,736,732,958,516,737,733.51,0.00,0,-18503,749,743,738,732,727,740,729,326,221,500,510,1,1,65123786,479,8.75,0.75,12,0.24,84.00,977.00,1149,20230518,-36.03,729,20240502,0.82,1071,-31.37,20240131,729,0.82,20240502,1149,-36.03,20230518,729,0.82,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240513,150235,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,733,-4,5,-0.54,107125167,146052,163.84,736,736,732,958,516,737,733.47,0.00,0,-18475,749,743,738,732,727,740,729,326,221,500,510,1,1,65123786,477,8.73,0.75,12,0.22,84.00,977.00,1149,20230518,-36.21,729,20240502,0.55,1071,-31.56,20240131,729,0.55,20240502,1149,-36.21,20230518,729,0.55,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240513,140234,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,733,-4,5,-0.54,75712521,103190,115.76,736,736,732,958,516,737,733.72,0.00,0,-15812,749,743,738,732,727,740,729,326,221,500,510,1,1,65123786,477,8.73,0.75,12,0.16,84.00,977.00,1149,20230518,-36.21,729,20240502,0.55,1071,-31.56,20240131,729,0.55,20240502,1149,-36.21,20230518,729,0.55,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240513,130235,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,734,-3,5,-0.41,63787570,86937,97.53,736,736,732,958,516,737,733.72,0.00,0,-14759,749,743,738,732,727,740,729,326,221,500,510,1,1,65123786,478,8.74,0.75,12,0.13,84.00,977.00,1149,20230518,-36.12,729,20240502,0.69,1071,-31.47,20240131,729,0.69,20240502,1149,-36.12,20230518,729,0.69,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240513,120235,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,733,-4,5,-0.54,56664847,77223,86.63,736,736,732,958,516,737,733.78,0.00,0,-14665,749,743,738,732,727,740,729,326,221,500,510,1,1,65123786,477,8.73,0.75,12,0.12,84.00,977.00,1149,20230518,-36.21,729,20240502,0.55,1071,-31.56,20240131,729,0.55,20240502,1149,-36.21,20230518,729,0.55,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240513,110234,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,733,-4,5,-0.54,46057718,62753,70.40,736,736,732,958,516,737,733.95,0.00,0,-10233,749,743,738,732,727,740,729,326,221,500,510,1,1,65123786,477,8.73,0.75,12,0.10,84.00,977.00,1149,20230518,-36.21,729,20240502,0.55,1071,-31.56,20240131,729,0.55,20240502,1149,-36.21,20230518,729,0.55,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240513,100235,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,735,-2,5,-0.27,26132982,35567,39.90,736,736,733,958,516,737,734.75,0.00,0,-3634,749,743,738,732,727,740,729,326,221,500,510,1,1,65123786,479,8.75,0.75,12,0.05,84.00,977.00,1149,20230518,-36.03,729,20240502,0.82,1071,-31.37,20240131,729,0.82,20240502,1149,-36.03,20230518,729,0.82,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240513,090235,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,734,-3,5,-0.41,2068316,2814,3.16,736,736,734,958,516,737,735.01,0.00,0,-773,749,743,738,732,727,740,729,326,221,500,510,1,1,65123786,478,8.74,0.75,12,0.00,84.00,977.00,1149,20230518,-36.12,729,20240502,0.69,1071,-31.47,20240131,729,0.69,20240502,1149,-36.12,20230518,729,0.69,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240510,160229,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,737,0,3,0.00,65141160,88459,35.39,739,744,733,958,516,737,736.40,0.00,0,-18015,760,748,741,729,722,745,726,326,221,500,510,1,1,65123786,480,8.77,0.75,12,0.14,84.00,977.00,1149,20230518,-35.86,729,20240502,1.10,1071,-31.19,20240131,729,1.10,20240502,1149,-35.86,20230518,729,1.10,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240510,150230,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,735,-2,5,-0.27,47459900,64378,25.75,739,744,733,958,516,737,737.21,0.00,0,-16559,760,748,741,729,722,745,726,326,221,500,510,1,1,65123786,479,8.75,0.75,12,0.10,84.00,977.00,1149,20230518,-36.03,729,20240502,0.82,1071,-31.37,20240131,729,0.82,20240502,1149,-36.03,20230518,729,0.82,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240510,140230,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,738,1,2,0.14,26504023,35870,14.35,739,744,737,958,516,737,738.89,0.00,0,-8149,760,748,741,729,722,745,726,326,221,500,510,1,1,65123786,481,8.79,0.76,12,0.06,84.00,977.00,1149,20230518,-35.77,729,20240502,1.23,1071,-31.09,20240131,729,1.23,20240502,1149,-35.77,20230518,729,1.23,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240510,130229,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,738,1,2,0.14,19022652,25744,10.30,739,744,737,958,516,737,738.92,0.00,0,-6430,760,748,741,729,722,745,726,326,221,500,510,1,1,65123786,481,8.79,0.76,12,0.04,84.00,977.00,1149,20230518,-35.77,729,20240502,1.23,1071,-31.09,20240131,729,1.23,20240502,1149,-35.77,20230518,729,1.23,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240510,120229,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,738,1,2,0.14,15560813,21063,8.43,739,744,737,958,516,737,738.78,0.00,0,-3257,760,748,741,729,722,745,726,326,221,500,510,1,1,65123786,481,8.79,0.76,12,0.03,84.00,977.00,1149,20230518,-35.77,729,20240502,1.23,1071,-31.09,20240131,729,1.23,20240502,1149,-35.77,20230518,729,1.23,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240510,110227,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,738,1,2,0.14,12480406,16905,6.76,739,744,737,958,516,737,738.27,0.00,0,-903,760,748,741,729,722,745,726,326,221,500,510,1,1,65123786,481,8.79,0.76,12,0.03,84.00,977.00,1149,20230518,-35.77,729,20240502,1.23,1071,-31.09,20240131,729,1.23,20240502,1149,-35.77,20230518,729,1.23,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240510,100229,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,741,4,2,0.54,5608174,7596,3.04,739,744,737,958,516,737,738.31,0.00,0,61,760,748,741,729,722,745,726,326,221,500,510,1,1,65123786,483,8.82,0.76,12,0.01,84.00,977.00,1149,20230518,-35.51,729,20240502,1.65,1071,-30.81,20240131,729,1.65,20240502,1149,-35.51,20230518,729,1.65,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240510,090230,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,744,7,2,0.95,71607,97,0.04,739,744,739,958,516,737,739.19,0.00,0,-7,760,748,741,729,722,745,726,326,221,500,510,1,1,65123786,485,8.86,0.76,12,0.00,84.00,977.00,1149,20230518,-35.25,729,20240502,2.06,1071,-30.53,20240131,729,2.06,20240502,1149,-35.25,20230518,729,2.06,20240502,0.11,N,010280,500,325 억,,0,N,N,0,N,00,N
20240509,160233,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,737,-10,5,-1.34,184978077,249969,155.33,746,753,734,971,523,747,740.01,0.00,0,-7138,768,757,746,735,724,763,741,326,224,500,520,1,1,65123786,480,8.77,0.75,12,0.38,84.00,977.00,1149,20230518,-35.86,729,20240502,1.10,1071,-31.19,20240131,729,1.10,20240502,1149,-35.86,20230518,729,1.10,20240502,0.10,N,010280,500,325 억,,0,N,N,0,N,00,N
20240509,150233,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,739,-8,5,-1.07,175733082,237439,147.55,746,753,734,971,523,747,740.12,0.00,0,3347,768,757,746,735,724,763,741,326,224,500,520,1,1,65123786,481,8.80,0.76,12,0.36,84.00,977.00,1149,20230518,-35.68,729,20240502,1.37,1071,-31.00,20240131,729,1.37,20240502,1149,-35.68,20230518,729,1.37,20240502,0.10,N,010280,500,325 억,,0,N,N,0,N,00,N
20240509,140231,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,744,-3,5,-0.40,107042980,144134,89.57,746,753,738,971,523,747,742.66,0.00,0,-1630,768,757,746,735,724,763,741,326,224,500,520,1,1,65123786,485,8.86,0.76,12,0.22,84.00,977.00,1149,20230518,-35.25,729,20240502,2.06,1071,-30.53,20240131,729,2.06,20240502,1149,-35.25,20230518,729,2.06,20240502,0.10,N,010280,500,325 억,,0,N,N,0,N,00,N
20240509,130230,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,743,-4,5,-0.54,103367376,139193,86.50,746,753,738,971,523,747,742.62,0.00,0,-704,768,757,746,735,724,763,741,326,224,500,520,1,1,65123786,484,8.85,0.76,12,0.21,84.00,977.00,1149,20230518,-35.34,729,20240502,1.92,1071,-30.63,20240131,729,1.92,20240502,1149,-35.34,20230518,729,1.92,20240502,0.10,N,010280,500,325 억,,0,N,N,0,N,00,N
20240509,120230,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,742,-5,5,-0.67,99757757,134323,83.47,746,753,738,971,523,747,742.67,0.00,0,-299,768,757,746,735,724,763,741,326,224,500,520,1,1,65123786,483,8.83,0.76,12,0.21,84.00,977.00,1149,20230518,-35.42,729,20240502,1.78,1071,-30.72,20240131,729,1.78,20240502,1149,-35.42,20230518,729,1.78,20240502,0.10,N,010280,500,325 억,,0,N,N,0,N,00,N
20240509,110226,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,749,2,2,0.27,15369965,20556,12.77,746,753,743,971,523,747,747.71,0.00,0,-1142,768,757,746,735,724,763,741,326,224,500,520,1,1,65123786,488,8.92,0.77,12,0.03,84.00,977.00,1149,20230518,-34.81,729,20240502,2.74,1071,-30.07,20240131,729,2.74,20240502,1149,-34.81,20230518,729,2.74,20240502,0.10,N,010280,500,325 억,,0,N,N,0,N,00,N
20240509,100227,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,745,-2,5,-0.27,11310987,15130,9.40,746,753,743,971,523,747,747.59,0.00,0,-862,768,757,746,735,724,763,741,326,224,500,520,1,1,65123786,485,8.87,0.76,12,0.02,84.00,977.00,1149,20230518,-35.16,729,20240502,2.19,1071,-30.44,20240131,729,2.19,20240502,1149,-35.16,20230518,729,2.19,20240502,0.10,N,010280,500,325 억,,0,N,N,0,N,00,N
20240509,090227,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,743,-4,5,-0.54,384933,516,0.32,746,746,743,971,523,747,745.99,0.00,0,-77,768,757,746,735,724,763,741,326,224,500,520,1,1,65123786,484,8.85,0.76,12,0.00,84.00,977.00,1149,20230518,-35.34,729,20240502,1.92,1071,-30.63,20240131,729,1.92,20240502,1149,-35.34,20230518,729,1.92,20240502,0.10,N,010280,500,325 억,,0,N,N,0,N,00,N
20240508,160226,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,747,4,2,0.54,119651405,160921,64.21,738,757,735,965,521,743,743.54,0.00,0,3610,766,754,745,733,724,750,729,326,222,500,520,1,1,65123786,486,8.89,0.76,12,0.25,84.00,977.00,1149,20230518,-34.99,729,20240502,2.47,1071,-30.25,20240131,729,2.47,20240502,1149,-34.99,20230518,729,2.47,20240502,0.10,N,010280,500,325 억,,0,N,N,0,N,00,N
20240508,150228,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,747,4,2,0.54,118740533,159703,63.72,738,757,735,965,521,743,743.51,0.00,0,4036,766,754,745,733,724,750,729,326,222,500,520,1,1,65123786,486,8.89,0.76,12,0.25,84.00,977.00,1149,20230518,-34.99,729,20240502,2.47,1071,-30.25,20240131,729,2.47,20240502,1149,-34.99,20230518,729,2.47,20240502,0.10,N,010280,500,325 억,,0,N,N,0,N,00,N
20240508,140225,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,746,3,2,0.40,107948867,145251,57.95,738,757,735,965,521,743,743.19,0.00,0,2036,766,754,745,733,724,750,729,326,222,500,520,1,1,65123786,486,8.88,0.76,12,0.22,84.00,977.00,1149,20230518,-35.07,729,20240502,2.33,1071,-30.35,20240131,729,2.33,20240502,1149,-35.07,20230518,729,2.33,20240502,0.10,N,010280,500,325 억,,0,N,N,0,N,00,N
20240508,130224,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,748,5,2,0.67,105976999,142615,56.90,738,757,735,965,521,743,743.10,0.00,0,2036,766,754,745,733,724,750,729,326,222,500,520,1,1,65123786,487,8.90,0.77,12,0.22,84.00,977.00,1149,20230518,-34.90,729,20240502,2.61,1071,-30.16,20240131,729,2.61,20240502,1149,-34.90,20230518,729,2.61,20240502,0.10,N,010280,500,325 억,,0,N,N,0,N,00,N
20240508,120226,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,746,3,2,0.40,103821808,139731,55.75,738,757,735,965,521,743,743.01,0.00,0,2928,766,754,745,733,724,750,729,326,222,500,520,1,1,65123786,486,8.88,0.76,12,0.21,84.00,977.00,1149,20230518,-35.07,729,20240502,2.33,1071,-30.35,20240131,729,2.33,20240502,1149,-35.07,20230518,729,2.33,20240502,0.10,N,010280,500,325 억,,0,N,N,0,N,00,N
20240508,110244,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,750,7,2,0.94,44225098,59470,23.73,738,757,735,965,521,743,743.65,0.00,0,3435,766,754,745,733,724,750,729,326,222,500,520,1,1,65123786,488,8.93,0.77,12,0.09,84.00,977.00,1149,20230518,-34.73,729,20240502,2.88,1071,-29.97,20240131,729,2.88,20240502,1149,-34.73,20230518,729,2.88,20240502,0.10,N,010280,500,325 억,,0,N,N,0,N,00,N
20240508,100229,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,744,1,2,0.13,25451462,34405,13.73,738,744,735,965,521,743,739.76,0.00,0,4794,766,754,745,733,724,750,729,326,222,500,520,1,1,65123786,485,8.86,0.76,12,0.05,84.00,977.00,1149,20230518,-35.25,729,20240502,2.06,1071,-30.53,20240131,729,2.06,20240502,1149,-35.25,20230518,729,2.06,20240502,0.10,N,010280,500,325 억,,0,N,N,0,N,00,N
20240508,090226,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,735,-8,5,-1.08,4059510,5513,2.20,738,738,735,965,521,743,736.35,0.00,0,-87,766,754,745,733,724,750,729,326,222,500,520,1,1,65123786,479,8.75,0.75,12,0.01,84.00,977.00,1149,20230518,-36.03,729,20240502,0.82,1071,-31.37,20240131,729,0.82,20240502,1149,-36.03,20230518,729,0.82,20240502,0.10,N,010280,500,325 억,,0,N,N,0,N,00,N
20240503,160231,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,750,13,2,1.76,90204592,120760,58.50,737,757,737,958,516,737,747.02,0.00,0,11711,746,741,735,730,724,744,733,326,221,500,510,1,1,65123786,488,8.93,0.77,12,0.19,84.00,977.00,1149,20230518,-34.73,729,20240502,2.88,1071,-29.97,20240131,729,2.88,20240502,1149,-34.73,20230518,729,2.88,20240502,0.10,N,010280,500,325 억,,0,N,N,0,N,00,N
20240503,150232,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,745,8,2,1.09,78278451,104849,50.79,737,757,737,958,516,737,746.65,0.00,0,11811,746,741,735,730,724,744,733,326,221,500,510,1,1,65123786,485,8.87,0.76,12,0.16,84.00,977.00,1149,20230518,-35.16,729,20240502,2.19,1071,-30.44,20240131,729,2.19,20240502,1149,-35.16,20230518,729,2.19,20240502,0.10,N,010280,500,325 억,,0,N,N,0,N,00,N
20240503,140231,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,749,12,2,1.63,73496662,98452,47.69,737,757,737,958,516,737,746.59,0.00,0,12003,746,741,735,730,724,744,733,326,221,500,510,1,1,65123786,488,8.92,0.77,12,0.15,84.00,977.00,1149,20230518,-34.81,729,20240502,2.74,1071,-30.07,20240131,729,2.74,20240502,1149,-34.81,20230518,729,2.74,20240502,0.10,N,010280,500,325 억,,0,N,N,0,N,00,N
20240503,130231,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,749,12,2,1.63,67199091,90018,43.61,737,757,737,958,516,737,746.58,0.00,0,12003,746,741,735,730,724,744,733,326,221,500,510,1,1,65123786,488,8.92,0.77,12,0.14,84.00,977.00,1149,20230518,-34.81,729,20240502,2.74,1071,-30.07,20240131,729,2.74,20240502,1149,-34.81,20230518,729,2.74,20240502,0.10,N,010280,500,325 억,,0,N,N,0,N,00,N
20240503,120231,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,750,13,2,1.76,50073532,67244,32.58,737,750,737,958,516,737,744.73,0.00,0,4349,746,741,735,730,724,744,733,326,221,500,510,1,1,65123786,488,8.93,0.77,12,0.10,84.00,977.00,1149,20230518,-34.73,729,20240502,2.88,1071,-29.97,20240131,729,2.88,20240502,1149,-34.73,20230518,729,2.88,20240502,0.10,N,010280,500,325 억,,0,N,N,0,N,00,N
20240503,110230,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,746,9,2,1.22,41546988,55845,27.05,737,750,737,958,516,737,744.06,0.00,0,5250,746,741,735,730,724,744,733,326,221,500,510,1,1,65123786,486,8.88,0.76,12,0.09,84.00,977.00,1149,20230518,-35.07,729,20240502,2.33,1071,-30.35,20240131,729,2.33,20240502,1149,-35.07,20230518,729,2.33,20240502,0.10,N,010280,500,325 억,,0,N,N,0,N,00,N
20240503,100229,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,748,11,2,1.49,34377475,46233,22.40,737,750,737,958,516,737,743.67,0.00,0,6253,746,741,735,730,724,744,733,326,221,500,510,1,1,65123786,487,8.90,0.77,12,0.07,84.00,977.00,1149,20230518,-34.90,729,20240502,2.61,1071,-30.16,20240131,729,2.61,20240502,1149,-34.90,20230518,729,2.61,20240502,0.10,N,010280,500,325 억,,0,N,N,0,N,00,N
20240503,090229,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,741,4,2,0.54,10949456,14836,7.19,737,741,737,958,516,737,738.08,0.00,0,5416,746,741,735,730,724,744,733,326,221,500,510,1,1,65123786,483,8.82,0.76,12,0.02,84.00,977.00,1149,20230518,-35.51,729,20240502,1.65,1071,-30.81,20240131,729,1.65,20240502,1149,-35.51,20230518,729,1.65,20240502,0.10,N,010280,500,325 억,,0,N,N,0,N,00,N
20240502,160228,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,737,-2,5,-0.27,151496219,206421,124.50,736,740,729,960,518,739,733.92,0.00,0,-56409,750,744,740,734,730,747,737,326,221,500,510,1,1,65123786,480,8.77,0.75,12,0.32,84.00,977.00,1149,20230518,-35.86,729,20240502,1.10,1071,-31.19,20240131,729,1.10,20240502,1149,-35.86,20230518,729,1.10,20240502,0.10,N,010280,500,325 억,,0,N,N,0,N,00,N
20240502,150229,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,737,-2,5,-0.27,147779466,201378,121.46,736,740,729,960,518,739,733.84,0.00,0,-56466,750,744,740,734,730,747,737,326,221,500,510,1,1,65123786,480,8.77,0.75,12,0.31,84.00,977.00,1149,20230518,-35.86,729,20240502,1.10,1071,-31.19,20240131,729,1.10,20240502,1149,-35.86,20230518,729,1.10,20240502,0.10,N,010280,500,325 억,,0,N,N,0,N,00,N
20240502,140228,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,737,-2,5,-0.27,138936221,189387,114.23,736,740,729,960,518,739,733.61,0.00,0,-56464,750,744,740,734,730,747,737,326,221,500,510,1,1,65123786,480,8.77,0.75,12,0.29,84.00,977.00,1149,20230518,-35.86,729,20240502,1.10,1071,-31.19,20240131,729,1.10,20240502,1149,-35.86,20230518,729,1.10,20240502,0.10,N,010280,500,325 억,,0,N,N,0,N,00,N
20240502,130228,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,736,-3,5,-0.41,123495910,168416,101.58,736,739,729,960,518,739,733.28,0.00,0,-56643,750,744,740,734,730,747,737,326,221,500,510,1,1,65123786,479,8.76,0.75,12,0.26,84.00,977.00,1149,20230518,-35.94,729,20240502,0.96,1071,-31.28,20240131,729,0.96,20240502,1149,-35.94,20230518,729,0.96,20240502,0.10,N,010280,500,325 억,,0,N,N,0,N,00,N
20240502,120227,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,738,-1,5,-0.14,113374972,154703,93.31,736,739,729,960,518,739,732.86,0.00,0,-56643,750,744,740,734,730,747,737,326,221,500,510,1,1,65123786,481,8.79,0.76,12,0.24,84.00,977.00,1149,20230518,-35.77,729,20240502,1.23,1071,-31.09,20240131,729,1.23,20240502,1149,-35.77,20230518,729,1.23,20240502,0.10,N,010280,500,325 억,,0,N,N,0,N,00,N
20240502,110227,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,734,-5,5,-0.68,93790247,128118,77.27,736,739,729,960,518,739,732.06,0.00,0,-58328,750,744,740,734,730,747,737,326,221,500,510,1,1,65123786,478,8.74,0.75,12,0.20,84.00,977.00,1149,20230518,-36.12,729,20240502,0.69,1071,-31.47,20240131,729,0.69,20240502,1149,-36.12,20230518,729,0.69,20240502,0.10,N,010280,500,325 억,,0,N,N,0,N,00,N
20240502,100227,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,734,-5,5,-0.68,84834554,115920,69.92,736,739,729,960,518,739,731.84,0.00,0,-54535,750,744,740,734,730,747,737,326,221,500,510,1,1,65123786,478,8.74,0.75,12,0.18,84.00,977.00,1149,20230518,-36.12,729,20240502,0.69,1071,-31.47,20240131,729,0.69,20240502,1149,-36.12,20230518,729,0.69,20240502,0.10,N,010280,500,325 억,,0,N,N,0,N,00,N
20240502,090227,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,731,-8,5,-1.08,20010181,27266,16.45,736,739,731,960,518,739,733.89,0.00,0,-18507,750,744,740,734,730,747,737,326,221,500,510,1,1,65123786,476,8.70,0.75,12,0.04,84.00,977.00,1149,20230518,-36.38,731,20240502,0.00,1071,-31.75,20240131,731,0.00,20240502,1149,-36.38,20230518,731,0.00,20240502,0.10,N,010280,500,325 억,,0,N,N,0,N,00,N