KissMeData/020180/price/prices-20240401.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
20240430,160347,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1074,-4,5,-0.37,174036889,161693,78.34,1078,1083,1073,1401,755,1078,1076.34,4.03,0,-443,1104,1091,1072,1059,1040,1097,1065,192,323,500,770,1,1,38428915,413,-1074.00,1.44,03,0.42,-1.00,744.00,1350,20230620,-20.44,1022,20230726,5.09,1298,-17.26,20240108,1050,2.29,20240306,1350,-20.44,20230620,1022,5.09,20230726,1.95,N,020180,500,192 억,,1547990,N,N,0,N,00,N
20240430,150346,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1074,-4,5,-0.37,167285795,155406,75.29,1078,1083,1073,1401,755,1078,1076.44,4.03,0,1548,1104,1091,1072,1059,1040,1097,1065,192,323,500,770,1,1,38428915,413,-1074.00,1.44,03,0.40,-1.00,744.00,1350,20230620,-20.44,1022,20230726,5.09,1298,-17.26,20240108,1050,2.29,20240306,1350,-20.44,20230620,1022,5.09,20230726,1.95,N,020180,500,192 억,,1547990,N,N,0,N,00,N
20240430,140346,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1073,-5,5,-0.46,151257712,140485,68.07,1078,1083,1073,1401,755,1078,1076.68,4.03,0,641,1104,1091,1072,1059,1040,1097,1065,192,323,500,770,1,1,38428915,412,-1073.00,1.44,03,0.37,-1.00,744.00,1350,20230620,-20.52,1022,20230726,4.99,1298,-17.33,20240108,1050,2.19,20240306,1350,-20.52,20230620,1022,4.99,20230726,1.95,N,020180,500,192 억,,1547990,N,N,0,N,00,N
20240430,130345,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1074,-4,5,-0.37,133962128,124380,60.26,1078,1083,1073,1401,755,1078,1077.04,4.03,0,1287,1104,1091,1072,1059,1040,1097,1065,192,323,500,770,1,1,38428915,413,-1074.00,1.44,03,0.32,-1.00,744.00,1350,20230620,-20.44,1022,20230726,5.09,1298,-17.26,20240108,1050,2.29,20240306,1350,-20.44,20230620,1022,5.09,20230726,1.95,N,020180,500,192 억,,1547990,N,N,0,N,00,N
20240430,120346,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1074,-4,5,-0.37,122855383,114039,55.25,1078,1083,1073,1401,755,1078,1077.31,4.03,0,2468,1104,1091,1072,1059,1040,1097,1065,192,323,500,770,1,1,38428915,413,-1074.00,1.44,03,0.30,-1.00,744.00,1350,20230620,-20.44,1022,20230726,5.09,1298,-17.26,20240108,1050,2.29,20240306,1350,-20.44,20230620,1022,5.09,20230726,1.95,N,020180,500,192 억,,1547990,N,N,0,N,00,N
20240430,110346,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1075,-3,5,-0.28,94308770,87478,42.38,1078,1083,1073,1401,755,1078,1078.09,4.03,0,3926,1104,1091,1072,1059,1040,1097,1065,192,323,500,770,1,1,38428915,413,-1075.00,1.44,03,0.23,-1.00,744.00,1350,20230620,-20.37,1022,20230726,5.19,1298,-17.18,20240108,1050,2.38,20240306,1350,-20.37,20230620,1022,5.19,20230726,1.95,N,020180,500,192 억,,1547990,N,N,0,N,00,N
20240430,100344,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1082,4,2,0.37,66386049,61541,29.82,1078,1083,1075,1401,755,1078,1078.73,4.03,0,4356,1104,1091,1072,1059,1040,1097,1065,192,323,500,770,1,1,38428915,416,-1082.00,1.45,03,0.16,-1.00,744.00,1350,20230620,-19.85,1022,20230726,5.87,1298,-16.64,20240108,1050,3.05,20240306,1350,-19.85,20230620,1022,5.87,20230726,1.95,N,020180,500,192 억,,1547990,N,N,0,N,00,N
20240430,090351,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1080,2,2,0.19,13917662,12907,6.25,1078,1080,1076,1401,755,1078,1078.30,4.03,0,-6015,1104,1091,1072,1059,1040,1097,1065,192,323,500,770,1,1,38428915,415,-1080.00,1.45,03,0.03,-1.00,744.00,1350,20230620,-20.00,1022,20230726,5.68,1298,-16.80,20240108,1050,2.86,20240306,1350,-20.00,20230620,1022,5.68,20230726,1.95,N,020180,500,192 억,,1547990,N,N,0,N,00,N
20240429,160341,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1078,18,2,1.70,222224829,206396,108.01,1060,1085,1053,1378,742,1060,1076.69,3.96,0,27930,1082,1071,1063,1052,1044,1067,1048,192,318,500,760,1,1,38428915,414,-1078.00,1.45,03,0.54,-1.00,744.00,1350,20230620,-20.15,1022,20230726,5.48,1298,-16.95,20240108,1050,2.67,20240306,1350,-20.15,20230620,1022,5.48,20230726,1.85,N,020180,500,192 억,,1520126,N,N,0,N,00,N
20240429,150344,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1081,21,2,1.98,205925294,191290,100.11,1060,1085,1053,1378,742,1060,1076.51,3.96,0,28477,1082,1071,1063,1052,1044,1067,1048,192,318,500,760,1,1,38428915,415,-1081.00,1.45,03,0.50,-1.00,744.00,1350,20230620,-19.93,1022,20230726,5.77,1298,-16.72,20240108,1050,2.95,20240306,1350,-19.93,20230620,1022,5.77,20230726,1.85,N,020180,500,192 억,,1520126,N,N,0,N,00,N
20240429,140337,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1081,21,2,1.98,186908776,173675,90.89,1060,1085,1053,1378,742,1060,1076.20,3.96,0,30024,1082,1071,1063,1052,1044,1067,1048,192,318,500,760,1,1,38428915,415,-1081.00,1.45,03,0.45,-1.00,744.00,1350,20230620,-19.93,1022,20230726,5.77,1298,-16.72,20240108,1050,2.95,20240306,1350,-19.93,20230620,1022,5.77,20230726,1.85,N,020180,500,192 억,,1520126,N,N,0,N,00,N
20240429,130344,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1083,23,2,2.17,176336417,163907,85.78,1060,1085,1053,1378,742,1060,1075.83,3.96,0,34424,1082,1071,1063,1052,1044,1067,1048,192,318,500,760,1,1,38428915,416,-1083.00,1.46,03,0.43,-1.00,744.00,1350,20230620,-19.78,1022,20230726,5.97,1298,-16.56,20240108,1050,3.14,20240306,1350,-19.78,20230620,1022,5.97,20230726,1.85,N,020180,500,192 억,,1520126,N,N,0,N,00,N
20240429,120343,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1084,24,2,2.26,169520986,157615,82.48,1060,1085,1053,1378,742,1060,1075.54,3.96,0,34239,1082,1071,1063,1052,1044,1067,1048,192,318,500,760,1,1,38428915,417,-1084.00,1.46,03,0.41,-1.00,744.00,1350,20230620,-19.70,1022,20230726,6.07,1298,-16.49,20240108,1050,3.24,20240306,1350,-19.70,20230620,1022,6.07,20230726,1.85,N,020180,500,192 억,,1520126,N,N,0,N,00,N
20240429,110331,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1084,24,2,2.26,158391152,147343,77.11,1060,1085,1053,1378,742,1060,1074.98,3.96,0,34389,1082,1071,1063,1052,1044,1067,1048,192,318,500,760,1,1,38428915,417,-1084.00,1.46,03,0.38,-1.00,744.00,1350,20230620,-19.70,1022,20230726,6.07,1298,-16.49,20240108,1050,3.24,20240306,1350,-19.70,20230620,1022,6.07,20230726,1.85,N,020180,500,192 억,,1520126,N,N,0,N,00,N
20240429,100344,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1078,18,2,1.70,91646090,85567,44.78,1060,1080,1053,1378,742,1060,1071.04,3.96,0,15427,1082,1071,1063,1052,1044,1067,1048,192,318,500,760,1,1,38428915,414,-1078.00,1.45,03,0.22,-1.00,744.00,1350,20230620,-20.15,1022,20230726,5.48,1298,-16.95,20240108,1050,2.67,20240306,1350,-20.15,20230620,1022,5.48,20230726,1.85,N,020180,500,192 억,,1520126,N,N,0,N,00,N
20240429,090345,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1058,-2,5,-0.19,4126990,3910,2.05,1060,1060,1053,1378,742,1060,1055.50,3.96,0,816,1082,1071,1063,1052,1044,1067,1048,192,318,500,760,1,1,38428915,407,-1058.00,1.42,03,0.01,-1.00,744.00,1350,20230620,-21.63,1022,20230726,3.52,1298,-18.49,20240108,1050,0.76,20240306,1350,-21.63,20230620,1022,3.52,20230726,1.85,N,020180,500,192 억,,1520126,N,N,0,N,00,N
20240426,160343,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1060,0,3,0.00,201542774,190284,46.81,1062,1074,1055,1378,742,1060,1059.17,4.03,0,-28417,1090,1075,1067,1052,1044,1071,1048,192,318,500,760,1,1,38428915,407,-1060.00,1.42,03,0.50,-1.00,744.00,1350,20230620,-21.48,1022,20230726,3.72,1298,-18.34,20240108,1050,0.95,20240306,1350,-21.48,20230620,1022,3.72,20230726,1.85,N,020180,500,192 억,,1547017,N,N,0,N,00,N
20240426,150344,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1058,-2,5,-0.19,190722547,180064,44.30,1062,1074,1055,1378,742,1060,1059.19,4.03,0,-25124,1090,1075,1067,1052,1044,1071,1048,192,318,500,760,1,1,38428915,407,-1058.00,1.42,03,0.47,-1.00,744.00,1350,20230620,-21.63,1022,20230726,3.52,1298,-18.49,20240108,1050,0.76,20240306,1350,-21.63,20230620,1022,3.52,20230726,1.85,N,020180,500,192 억,,1547017,N,N,0,N,00,N
20240426,140342,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1060,0,3,0.00,161046882,152065,37.41,1062,1074,1055,1378,742,1060,1059.07,4.03,0,-23910,1090,1075,1067,1052,1044,1071,1048,192,318,500,760,1,1,38428915,407,-1060.00,1.42,03,0.40,-1.00,744.00,1350,20230620,-21.48,1022,20230726,3.72,1298,-18.34,20240108,1050,0.95,20240306,1350,-21.48,20230620,1022,3.72,20230726,1.85,N,020180,500,192 억,,1547017,N,N,0,N,00,N
20240426,130342,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1057,-3,5,-0.28,117340434,110689,27.23,1062,1074,1056,1378,742,1060,1060.09,4.03,0,-21183,1090,1075,1067,1052,1044,1071,1048,192,318,500,760,1,1,38428915,406,-1057.00,1.42,03,0.29,-1.00,744.00,1350,20230620,-21.70,1022,20230726,3.42,1298,-18.57,20240108,1050,0.67,20240306,1350,-21.70,20230620,1022,3.42,20230726,1.85,N,020180,500,192 억,,1547017,N,N,0,N,00,N
20240426,120342,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1058,-2,5,-0.19,99751830,94054,23.14,1062,1074,1056,1378,742,1060,1060.58,4.03,0,-19255,1090,1075,1067,1052,1044,1071,1048,192,318,500,760,1,1,38428915,407,-1058.00,1.42,03,0.24,-1.00,744.00,1350,20230620,-21.63,1022,20230726,3.52,1298,-18.49,20240108,1050,0.76,20240306,1350,-21.63,20230620,1022,3.52,20230726,1.85,N,020180,500,192 억,,1547017,N,N,0,N,00,N
20240426,110343,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1058,-2,5,-0.19,89489276,84353,20.75,1062,1074,1056,1378,742,1060,1060.89,4.03,0,-17801,1090,1075,1067,1052,1044,1071,1048,192,318,500,760,1,1,38428915,407,-1058.00,1.42,03,0.22,-1.00,744.00,1350,20230620,-21.63,1022,20230726,3.52,1298,-18.49,20240108,1050,0.76,20240306,1350,-21.63,20230620,1022,3.52,20230726,1.85,N,020180,500,192 억,,1547017,N,N,0,N,00,N
20240426,100342,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1060,0,3,0.00,59374652,55878,13.75,1062,1074,1057,1378,742,1060,1062.58,4.03,0,-12849,1090,1075,1067,1052,1044,1071,1048,192,318,500,760,1,1,38428915,407,-1060.00,1.42,03,0.15,-1.00,744.00,1350,20230620,-21.48,1022,20230726,3.72,1298,-18.34,20240108,1050,0.95,20240306,1350,-21.48,20230620,1022,3.72,20230726,1.85,N,020180,500,192 억,,1547017,N,N,0,N,00,N
20240426,090344,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1059,-1,5,-0.09,6501471,6131,1.51,1062,1065,1059,1378,742,1060,1060.43,4.03,0,-5536,1090,1075,1067,1052,1044,1071,1048,192,318,500,760,1,1,38428915,407,-1059.00,1.42,03,0.02,-1.00,744.00,1350,20230620,-21.56,1022,20230726,3.62,1298,-18.41,20240108,1050,0.86,20240306,1350,-21.56,20230620,1022,3.62,20230726,1.85,N,020180,500,192 억,,1547017,N,N,0,N,00,N
20240425,160341,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1060,-27,5,-2.48,433703111,405976,235.53,1081,1082,1059,1413,761,1087,1068.30,4.16,0,-48479,1103,1095,1088,1080,1073,1091,1076,192,326,500,780,1,1,38428915,407,-1060.00,1.42,03,1.06,-1.00,744.00,1350,20230620,-21.48,1022,20230726,3.72,1298,-18.34,20240108,1050,0.95,20240306,1350,-21.48,20230620,1022,3.72,20230726,1.93,N,020180,500,192 억,,1596839,N,N,0,N,00,N
20240425,150343,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1060,-27,5,-2.48,404840560,378745,219.73,1081,1082,1059,1413,761,1087,1068.90,4.16,0,-40345,1103,1095,1088,1080,1073,1091,1076,192,326,500,780,1,1,38428915,407,-1060.00,1.42,03,0.99,-1.00,744.00,1350,20230620,-21.48,1022,20230726,3.72,1298,-18.34,20240108,1050,0.95,20240306,1350,-21.48,20230620,1022,3.72,20230726,1.93,N,020180,500,192 억,,1596839,N,N,0,N,00,N
20240425,140341,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1062,-25,5,-2.30,363378886,339652,197.05,1081,1082,1061,1413,761,1087,1069.86,4.16,0,-25241,1103,1095,1088,1080,1073,1091,1076,192,326,500,780,1,1,38428915,408,-1062.00,1.43,03,0.88,-1.00,744.00,1350,20230620,-21.33,1022,20230726,3.91,1298,-18.18,20240108,1050,1.14,20240306,1350,-21.33,20230620,1022,3.91,20230726,1.93,N,020180,500,192 억,,1596839,N,N,0,N,00,N
20240425,130342,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1064,-23,5,-2.12,315932904,294996,171.14,1081,1082,1061,1413,761,1087,1070.97,4.16,0,-25294,1103,1095,1088,1080,1073,1091,1076,192,326,500,780,1,1,38428915,409,-1064.00,1.43,03,0.77,-1.00,744.00,1350,20230620,-21.19,1022,20230726,4.11,1298,-18.03,20240108,1050,1.33,20240306,1350,-21.19,20230620,1022,4.11,20230726,1.93,N,020180,500,192 억,,1596839,N,N,0,N,00,N
20240425,120341,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1074,-13,5,-1.20,193725085,180365,104.64,1081,1082,1070,1413,761,1087,1074.07,4.16,0,-22057,1103,1095,1088,1080,1073,1091,1076,192,326,500,780,1,1,38428915,413,-1074.00,1.44,03,0.47,-1.00,744.00,1350,20230620,-20.44,1022,20230726,5.09,1298,-17.26,20240108,1050,2.29,20240306,1350,-20.44,20230620,1022,5.09,20230726,1.93,N,020180,500,192 억,,1596839,N,N,0,N,00,N
20240425,110341,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1074,-13,5,-1.20,132699523,123414,71.60,1081,1082,1070,1413,761,1087,1075.24,4.16,0,-18060,1103,1095,1088,1080,1073,1091,1076,192,326,500,780,1,1,38428915,413,-1074.00,1.44,03,0.32,-1.00,744.00,1350,20230620,-20.44,1022,20230726,5.09,1298,-17.26,20240108,1050,2.29,20240306,1350,-20.44,20230620,1022,5.09,20230726,1.93,N,020180,500,192 억,,1596839,N,N,0,N,00,N
20240425,100341,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1075,-12,5,-1.10,90434881,83975,48.72,1081,1082,1074,1413,761,1087,1076.93,4.16,0,-5224,1103,1095,1088,1080,1073,1091,1076,192,326,500,780,1,1,38428915,413,-1075.00,1.44,03,0.22,-1.00,744.00,1350,20230620,-20.37,1022,20230726,5.19,1298,-17.18,20240108,1050,2.38,20240306,1350,-20.37,20230620,1022,5.19,20230726,1.93,N,020180,500,192 억,,1596839,N,N,0,N,00,N
20240425,090342,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1077,-10,5,-0.92,27801941,25764,14.95,1081,1081,1075,1413,761,1087,1079.10,4.16,0,-5682,1103,1095,1088,1080,1073,1091,1076,192,326,500,780,1,1,38428915,414,-1077.00,1.45,03,0.07,-1.00,744.00,1350,20230620,-20.22,1022,20230726,5.38,1298,-17.03,20240108,1050,2.57,20240306,1350,-20.22,20230620,1022,5.38,20230726,1.93,N,020180,500,192 억,,1596839,N,N,0,N,00,N
20240424,160339,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1087,-2,5,-0.18,187121755,172050,78.64,1089,1096,1081,1415,763,1089,1087.60,4.18,0,-9192,1113,1100,1090,1077,1067,1100,1077,192,326,500,780,1,1,38428915,418,-1087.00,1.46,03,0.45,-1.00,744.00,1350,20230620,-19.48,1022,20230726,6.36,1298,-16.26,20240108,1050,3.52,20240306,1350,-19.48,20230620,1022,6.36,20230726,1.98,N,020180,500,192 억,,1607833,N,N,0,N,00,N
20240424,150340,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1090,1,2,0.09,174697286,160629,73.42,1089,1096,1081,1415,763,1089,1087.58,4.18,0,-7227,1113,1100,1090,1077,1067,1100,1077,192,326,500,780,1,1,38428915,419,-1090.00,1.47,03,0.42,-1.00,744.00,1350,20230620,-19.26,1022,20230726,6.65,1298,-16.02,20240108,1050,3.81,20240306,1350,-19.26,20230620,1022,6.65,20230726,1.98,N,020180,500,192 억,,1607833,N,N,0,N,00,N
20240424,140339,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1090,1,2,0.09,160041774,147183,67.27,1089,1096,1081,1415,763,1089,1087.36,4.18,0,-6807,1113,1100,1090,1077,1067,1100,1077,192,326,500,780,1,1,38428915,419,-1090.00,1.47,03,0.38,-1.00,744.00,1350,20230620,-19.26,1022,20230726,6.65,1298,-16.02,20240108,1050,3.81,20240306,1350,-19.26,20230620,1022,6.65,20230726,1.98,N,020180,500,192 억,,1607833,N,N,0,N,00,N
20240424,130345,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1091,2,2,0.18,152784638,140516,64.23,1089,1096,1081,1415,763,1089,1087.31,4.18,0,-5032,1113,1100,1090,1077,1067,1100,1077,192,326,500,780,1,1,38428915,419,-1091.00,1.47,03,0.37,-1.00,744.00,1350,20230620,-19.19,1022,20230726,6.75,1298,-15.95,20240108,1050,3.90,20240306,1350,-19.19,20230620,1022,6.75,20230726,1.98,N,020180,500,192 억,,1607833,N,N,0,N,00,N
20240424,120340,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1085,-4,5,-0.37,61701404,56639,25.89,1089,1096,1084,1415,763,1089,1089.38,4.18,0,-1226,1113,1100,1090,1077,1067,1100,1077,192,326,500,780,1,1,38428915,417,-1085.00,1.46,03,0.15,-1.00,744.00,1350,20230620,-19.63,1022,20230726,6.16,1298,-16.41,20240108,1050,3.33,20240306,1350,-19.63,20230620,1022,6.16,20230726,1.98,N,020180,500,192 억,,1607833,N,N,0,N,00,N
20240424,110340,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1087,-2,5,-0.18,58055224,53286,24.36,1089,1096,1084,1415,763,1089,1089.51,4.18,0,-708,1113,1100,1090,1077,1067,1100,1077,192,326,500,780,1,1,38428915,418,-1087.00,1.46,03,0.14,-1.00,744.00,1350,20230620,-19.48,1022,20230726,6.36,1298,-16.26,20240108,1050,3.52,20240306,1350,-19.48,20230620,1022,6.36,20230726,1.98,N,020180,500,192 억,,1607833,N,N,0,N,00,N
20240424,100339,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1095,6,2,0.55,45176246,41451,18.95,1089,1096,1086,1415,763,1089,1089.88,4.18,0,1290,1113,1100,1090,1077,1067,1100,1077,192,326,500,780,1,1,38428915,421,-1095.00,1.47,03,0.11,-1.00,744.00,1350,20230620,-18.89,1022,20230726,7.14,1298,-15.64,20240108,1050,4.29,20240306,1350,-18.89,20230620,1022,7.14,20230726,1.98,N,020180,500,192 억,,1607833,N,N,0,N,00,N
20240424,090340,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1086,-3,5,-0.28,18266881,16781,7.67,1089,1089,1086,1415,763,1089,1088.54,4.18,0,-1385,1113,1100,1090,1077,1067,1100,1077,192,326,500,780,1,1,38428915,417,-1086.00,1.46,03,0.04,-1.00,744.00,1350,20230620,-19.56,1022,20230726,6.26,1298,-16.33,20240108,1050,3.43,20240306,1350,-19.56,20230620,1022,6.26,20230726,1.98,N,020180,500,192 억,,1607833,N,N,0,N,00,N
20240423,160330,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1089,0,3,0.00,213603073,196271,88.80,1089,1103,1080,1415,763,1089,1088.26,4.18,0,4224,1105,1097,1087,1079,1069,1101,1083,192,326,500,780,1,1,38428915,418,-1089.00,1.46,03,0.51,-1.00,744.00,1350,20230620,-19.33,1022,20230726,6.56,1298,-16.10,20240108,1050,3.71,20240306,1350,-19.33,20230620,1022,6.56,20230726,1.88,N,020180,500,192 억,,1605528,N,N,0,N,00,N
20240423,150339,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1087,-2,5,-0.18,186647594,171516,77.60,1089,1103,1080,1415,763,1089,1088.22,4.18,0,6373,1105,1097,1087,1079,1069,1101,1083,192,326,500,780,1,1,38428915,418,-1087.00,1.46,03,0.45,-1.00,744.00,1350,20230620,-19.48,1022,20230726,6.36,1298,-16.26,20240108,1050,3.52,20240306,1350,-19.48,20230620,1022,6.36,20230726,1.88,N,020180,500,192 억,,1605528,N,N,0,N,00,N
20240423,140340,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1087,-2,5,-0.18,136250947,124950,56.53,1089,1103,1083,1415,763,1089,1090.44,4.18,0,4777,1105,1097,1087,1079,1069,1101,1083,192,326,500,780,1,1,38428915,418,-1087.00,1.46,03,0.33,-1.00,744.00,1350,20230620,-19.48,1022,20230726,6.36,1298,-16.26,20240108,1050,3.52,20240306,1350,-19.48,20230620,1022,6.36,20230726,1.88,N,020180,500,192 억,,1605528,N,N,0,N,00,N
20240423,130337,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1085,-4,5,-0.37,129213578,118468,53.60,1089,1103,1083,1415,763,1089,1090.70,4.18,0,5930,1105,1097,1087,1079,1069,1101,1083,192,326,500,780,1,1,38428915,417,-1085.00,1.46,03,0.31,-1.00,744.00,1350,20230620,-19.63,1022,20230726,6.16,1298,-16.41,20240108,1050,3.33,20240306,1350,-19.63,20230620,1022,6.16,20230726,1.88,N,020180,500,192 억,,1605528,N,N,0,N,00,N
20240423,120338,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1089,0,3,0.00,97574536,89302,40.40,1089,1103,1087,1415,763,1089,1092.64,4.18,0,7382,1105,1097,1087,1079,1069,1101,1083,192,326,500,780,1,1,38428915,418,-1089.00,1.46,03,0.23,-1.00,744.00,1350,20230620,-19.33,1022,20230726,6.56,1298,-16.10,20240108,1050,3.71,20240306,1350,-19.33,20230620,1022,6.56,20230726,1.88,N,020180,500,192 억,,1605528,N,N,0,N,00,N
20240423,110338,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1098,9,2,0.83,87868849,80392,36.37,1089,1103,1087,1415,763,1089,1093.00,4.18,0,8317,1105,1097,1087,1079,1069,1101,1083,192,326,500,780,1,1,38428915,422,-1098.00,1.48,03,0.21,-1.00,744.00,1350,20230620,-18.67,1022,20230726,7.44,1298,-15.41,20240108,1050,4.57,20240306,1350,-18.67,20230620,1022,7.44,20230726,1.88,N,020180,500,192 억,,1605528,N,N,0,N,00,N
20240423,100338,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1094,5,2,0.46,61056829,55901,25.29,1089,1100,1087,1415,763,1089,1092.23,4.18,0,19847,1105,1097,1087,1079,1069,1101,1083,192,326,500,780,1,1,38428915,420,-1094.00,1.47,03,0.15,-1.00,744.00,1350,20230620,-18.96,1022,20230726,7.05,1298,-15.72,20240108,1050,4.19,20240306,1350,-18.96,20230620,1022,7.05,20230726,1.88,N,020180,500,192 억,,1605528,N,N,0,N,00,N
20240423,090338,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1089,0,3,0.00,15810861,14522,6.57,1089,1090,1087,1415,763,1089,1088.75,4.18,0,10663,1105,1097,1087,1079,1069,1101,1083,192,326,500,780,1,1,38428915,418,-1089.00,1.46,03,0.04,-1.00,744.00,1350,20230620,-19.33,1022,20230726,6.56,1298,-16.10,20240108,1050,3.71,20240306,1350,-19.33,20230620,1022,6.56,20230726,1.88,N,020180,500,192 억,,1605528,N,N,0,N,00,N
20240422,160338,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1089,-6,5,-0.55,235100175,216923,55.67,1086,1095,1077,1423,767,1095,1083.78,4.30,0,-47675,1157,1126,1099,1068,1041,1112,1054,192,328,500,780,1,1,38428915,418,-1089.00,1.46,03,0.56,-1.00,744.00,1350,20230620,-19.33,1022,20230726,6.56,1298,-16.10,20240108,1050,3.71,20240306,1350,-19.33,20230620,1022,6.56,20230726,1.90,N,020180,500,192 억,,1653203,N,N,0,N,00,N
20240422,150336,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1081,-14,5,-1.28,212923865,196435,50.42,1086,1095,1077,1423,767,1095,1083.94,4.30,0,-44769,1157,1126,1099,1068,1041,1112,1054,192,328,500,780,1,1,38428915,415,-1081.00,1.45,03,0.51,-1.00,744.00,1350,20230620,-19.93,1022,20230726,5.77,1298,-16.72,20240108,1050,2.95,20240306,1350,-19.93,20230620,1022,5.77,20230726,1.90,N,020180,500,192 억,,1653203,N,N,0,N,00,N
20240422,140337,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1083,-12,5,-1.10,183846971,169540,43.51,1086,1095,1077,1423,767,1095,1084.39,4.30,0,-39522,1157,1126,1099,1068,1041,1112,1054,192,328,500,780,1,1,38428915,416,-1083.00,1.46,03,0.44,-1.00,744.00,1350,20230620,-19.78,1022,20230726,5.97,1298,-16.56,20240108,1050,3.14,20240306,1350,-19.78,20230620,1022,5.97,20230726,1.90,N,020180,500,192 억,,1653203,N,N,0,N,00,N
20240422,130336,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1080,-15,5,-1.37,175187865,161529,41.46,1086,1095,1077,1423,767,1095,1084.56,4.30,0,-37433,1157,1126,1099,1068,1041,1112,1054,192,328,500,780,1,1,38428915,415,-1080.00,1.45,03,0.42,-1.00,744.00,1350,20230620,-20.00,1022,20230726,5.68,1298,-16.80,20240108,1050,2.86,20240306,1350,-20.00,20230620,1022,5.68,20230726,1.90,N,020180,500,192 억,,1653203,N,N,0,N,00,N
20240422,120336,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1078,-17,5,-1.55,162876259,150127,38.53,1086,1095,1077,1423,767,1095,1084.92,4.30,0,-32376,1157,1126,1099,1068,1041,1112,1054,192,328,500,780,1,1,38428915,414,-1078.00,1.45,03,0.39,-1.00,744.00,1350,20230620,-20.15,1022,20230726,5.48,1298,-16.95,20240108,1050,2.67,20240306,1350,-20.15,20230620,1022,5.48,20230726,1.90,N,020180,500,192 억,,1653203,N,N,0,N,00,N
20240422,110336,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1085,-10,5,-0.91,88580079,81442,20.90,1086,1095,1083,1423,767,1095,1087.65,4.30,0,-18029,1157,1126,1099,1068,1041,1112,1054,192,328,500,780,1,1,38428915,417,-1085.00,1.46,03,0.21,-1.00,744.00,1350,20230620,-19.63,1022,20230726,6.16,1298,-16.41,20240108,1050,3.33,20240306,1350,-19.63,20230620,1022,6.16,20230726,1.90,N,020180,500,192 억,,1653203,N,N,0,N,00,N
20240422,100337,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1088,-7,5,-0.64,67944055,62443,16.03,1086,1095,1084,1423,767,1095,1088.10,4.30,0,-16113,1157,1126,1099,1068,1041,1112,1054,192,328,500,780,1,1,38428915,418,-1088.00,1.46,03,0.16,-1.00,744.00,1350,20230620,-19.41,1022,20230726,6.46,1298,-16.18,20240108,1050,3.62,20240306,1350,-19.41,20230620,1022,6.46,20230726,1.90,N,020180,500,192 억,,1653203,N,N,0,N,00,N
20240422,090337,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1084,-11,5,-1.00,3338421,3076,0.79,1086,1086,1084,1423,767,1095,1085.31,4.30,0,-1802,1157,1126,1099,1068,1041,1112,1054,192,328,500,780,1,1,38428915,417,-1084.00,1.46,03,0.01,-1.00,744.00,1350,20230620,-19.70,1022,20230726,6.07,1298,-16.49,20240108,1050,3.24,20240306,1350,-19.70,20230620,1022,6.07,20230726,1.90,N,020180,500,192 억,,1653203,N,N,0,N,00,N
20240419,160324,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1095,-34,5,-3.01,423957611,387329,178.97,1129,1130,1072,1467,791,1129,1094.56,4.41,0,-40987,1144,1136,1123,1115,1102,1140,1119,192,338,500,810,1,1,38428915,421,-1095.00,1.47,03,1.01,-1.00,744.00,1350,20230620,-18.89,1022,20230726,7.14,1298,-15.64,20240108,1050,4.29,20240306,1350,-18.89,20230620,1022,7.14,20230726,1.91,N,020180,500,192 억,,1694190,N,N,0,N,00,N
20240419,150325,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1091,-38,5,-3.37,416176826,380209,175.68,1129,1130,1072,1467,791,1129,1094.60,4.41,0,-36808,1144,1136,1123,1115,1102,1140,1119,192,338,500,810,1,1,38428915,419,-1091.00,1.47,03,0.99,-1.00,744.00,1350,20230620,-19.19,1022,20230726,6.75,1298,-15.95,20240108,1050,3.90,20240306,1350,-19.19,20230620,1022,6.75,20230726,1.91,N,020180,500,192 억,,1694190,N,N,0,N,00,N
20240419,140323,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1092,-37,5,-3.28,359957506,328572,151.82,1129,1130,1072,1467,791,1129,1095.52,4.41,0,-31087,1144,1136,1123,1115,1102,1140,1119,192,338,500,810,1,1,38428915,420,-1092.00,1.47,03,0.86,-1.00,744.00,1350,20230620,-19.11,1022,20230726,6.85,1298,-15.87,20240108,1050,4.00,20240306,1350,-19.11,20230620,1022,6.85,20230726,1.91,N,020180,500,192 억,,1694190,N,N,0,N,00,N
20240419,130325,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1086,-43,5,-3.81,342444363,312493,144.39,1129,1130,1072,1467,791,1129,1095.84,4.41,0,-24330,1144,1136,1123,1115,1102,1140,1119,192,338,500,810,1,1,38428915,417,-1086.00,1.46,03,0.81,-1.00,744.00,1350,20230620,-19.56,1022,20230726,6.26,1298,-16.33,20240108,1050,3.43,20240306,1350,-19.56,20230620,1022,6.26,20230726,1.91,N,020180,500,192 억,,1694190,N,N,0,N,00,N
20240419,120323,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1086,-43,5,-3.81,313037369,285431,131.89,1129,1130,1072,1467,791,1129,1096.71,4.41,0,-23467,1144,1136,1123,1115,1102,1140,1119,192,338,500,810,1,1,38428915,417,-1086.00,1.46,03,0.74,-1.00,744.00,1350,20230620,-19.56,1022,20230726,6.26,1298,-16.33,20240108,1050,3.43,20240306,1350,-19.56,20230620,1022,6.26,20230726,1.91,N,020180,500,192 억,,1694190,N,N,0,N,00,N
20240419,110325,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1096,-33,5,-2.92,144722664,130293,60.20,1129,1130,1096,1467,791,1129,1110.74,4.41,0,-32814,1144,1136,1123,1115,1102,1140,1119,192,338,500,810,1,1,38428915,421,-1096.00,1.47,03,0.34,-1.00,744.00,1350,20230620,-18.81,1022,20230726,7.24,1298,-15.56,20240108,1050,4.38,20240306,1350,-18.81,20230620,1022,7.24,20230726,1.91,N,020180,500,192 억,,1694190,N,N,0,N,00,N
20240419,100324,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1119,-10,5,-0.89,63767414,57152,26.41,1129,1130,1111,1467,791,1129,1115.74,4.41,0,-11003,1144,1136,1123,1115,1102,1140,1119,192,338,500,810,1,1,38428915,430,-1119.00,1.50,03,0.15,-1.00,744.00,1350,20230620,-17.11,1022,20230726,9.49,1298,-13.79,20240108,1050,6.57,20240306,1350,-17.11,20230620,1022,9.49,20230726,1.91,N,020180,500,192 억,,1694190,N,N,0,N,00,N
20240419,090321,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1129,0,3,0.00,1499365,1328,0.61,1129,1130,1127,1467,791,1129,1129.04,4.41,0,-673,1144,1136,1123,1115,1102,1140,1119,192,338,500,810,1,1,38428915,434,-1129.00,1.52,03,0.00,-1.00,744.00,1350,20230620,-16.37,1022,20230726,10.47,1298,-13.02,20240108,1050,7.52,20240306,1350,-16.37,20230620,1022,10.47,20230726,1.91,N,020180,500,192 억,,1694190,N,N,0,N,00,N
20240418,160322,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1129,15,2,1.35,242128416,215994,112.02,1113,1131,1110,1448,780,1114,1121.00,4.33,0,25219,1145,1129,1116,1100,1087,1137,1108,192,334,500,800,1,1,38428915,434,-1129.00,1.52,03,0.56,-1.00,744.00,1350,20230620,-16.37,1022,20230726,10.47,1298,-13.02,20240108,1050,7.52,20240306,1350,-16.37,20230620,1022,10.47,20230726,1.86,N,020180,500,192 억,,1665586,N,N,0,N,00,N
20240418,150323,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1128,14,2,1.26,224917346,200739,104.11,1113,1131,1110,1448,780,1114,1120.45,4.33,0,22220,1145,1129,1116,1100,1087,1137,1108,192,334,500,800,1,1,38428915,433,-1128.00,1.52,03,0.52,-1.00,744.00,1350,20230620,-16.44,1022,20230726,10.37,1298,-13.10,20240108,1050,7.43,20240306,1350,-16.44,20230620,1022,10.37,20230726,1.86,N,020180,500,192 억,,1665586,N,N,0,N,00,N
20240418,140323,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1119,5,2,0.45,159113092,142366,73.83,1113,1124,1110,1448,780,1114,1117.63,4.33,0,20920,1145,1129,1116,1100,1087,1137,1108,192,334,500,800,1,1,38428915,430,-1119.00,1.50,03,0.37,-1.00,744.00,1350,20230620,-17.11,1022,20230726,9.49,1298,-13.79,20240108,1050,6.57,20240306,1350,-17.11,20230620,1022,9.49,20230726,1.86,N,020180,500,192 억,,1665586,N,N,0,N,00,N
20240418,130323,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1120,6,2,0.54,113877101,101834,52.81,1113,1124,1110,1448,780,1114,1118.26,4.33,0,9646,1145,1129,1116,1100,1087,1137,1108,192,334,500,800,1,1,38428915,430,-1120.00,1.51,03,0.26,-1.00,744.00,1350,20230620,-17.04,1022,20230726,9.59,1298,-13.71,20240108,1050,6.67,20240306,1350,-17.04,20230620,1022,9.59,20230726,1.86,N,020180,500,192 억,,1665586,N,N,0,N,00,N
20240418,120322,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1120,6,2,0.54,106261605,95030,49.28,1113,1124,1110,1448,780,1114,1118.19,4.33,0,10760,1145,1129,1116,1100,1087,1137,1108,192,334,500,800,1,1,38428915,430,-1120.00,1.51,03,0.25,-1.00,744.00,1350,20230620,-17.04,1022,20230726,9.59,1298,-13.71,20240108,1050,6.67,20240306,1350,-17.04,20230620,1022,9.59,20230726,1.86,N,020180,500,192 억,,1665586,N,N,0,N,00,N
20240418,110323,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1116,2,2,0.18,92102177,82344,42.70,1113,1124,1110,1448,780,1114,1118.51,4.33,0,11491,1145,1129,1116,1100,1087,1137,1108,192,334,500,800,1,1,38428915,429,-1116.00,1.50,03,0.21,-1.00,744.00,1350,20230620,-17.33,1022,20230726,9.20,1298,-14.02,20240108,1050,6.29,20240306,1350,-17.33,20230620,1022,9.20,20230726,1.86,N,020180,500,192 억,,1665586,N,N,0,N,00,N
20240418,100323,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1119,5,2,0.45,82095383,73393,38.06,1113,1124,1110,1448,780,1114,1118.57,4.33,0,10594,1145,1129,1116,1100,1087,1137,1108,192,334,500,800,1,1,38428915,430,-1119.00,1.50,03,0.19,-1.00,744.00,1350,20230620,-17.11,1022,20230726,9.49,1298,-13.79,20240108,1050,6.57,20240306,1350,-17.11,20230620,1022,9.49,20230726,1.86,N,020180,500,192 억,,1665586,N,N,0,N,00,N
20240418,090323,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1112,-2,5,-0.18,2534434,2275,1.18,1113,1123,1112,1448,780,1114,1114.04,4.33,0,55,1145,1129,1116,1100,1087,1137,1108,192,334,500,800,1,1,38428915,427,-1112.00,1.49,03,0.01,-1.00,744.00,1350,20230620,-17.63,1022,20230726,8.81,1298,-14.33,20240108,1050,5.90,20240306,1350,-17.63,20230620,1022,8.81,20230726,1.86,N,020180,500,192 억,,1665586,N,N,0,N,00,N
20240417,160319,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1114,1,2,0.09,215007855,192255,39.85,1103,1132,1103,1446,780,1113,1118.36,4.28,0,19808,1151,1132,1116,1097,1081,1141,1106,192,333,500,800,1,1,38428915,428,-1114.00,1.50,03,0.50,-1.00,744.00,1350,20230620,-17.48,1022,20230726,9.00,1298,-14.18,20240108,1050,6.10,20240306,1350,-17.48,20230620,1022,9.00,20230726,1.81,N,020180,500,192 억,,1644194,N,N,0,N,00,N
20240417,150325,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1115,2,2,0.18,184219287,164634,34.13,1103,1132,1103,1446,780,1113,1118.96,4.28,0,16354,1151,1132,1116,1097,1081,1141,1106,192,333,500,800,1,1,38428915,428,-1115.00,1.50,03,0.43,-1.00,744.00,1350,20230620,-17.41,1022,20230726,9.10,1298,-14.10,20240108,1050,6.19,20240306,1350,-17.41,20230620,1022,9.10,20230726,1.81,N,020180,500,192 억,,1644194,N,N,0,N,00,N
20240417,140322,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1121,8,2,0.72,168368135,150438,31.18,1103,1132,1103,1446,780,1113,1119.19,4.28,0,17326,1151,1132,1116,1097,1081,1141,1106,192,333,500,800,1,1,38428915,431,-1121.00,1.51,03,0.39,-1.00,744.00,1350,20230620,-16.96,1022,20230726,9.69,1298,-13.64,20240108,1050,6.76,20240306,1350,-16.96,20230620,1022,9.69,20230726,1.81,N,020180,500,192 억,,1644194,N,N,0,N,00,N
20240417,130324,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1127,14,2,1.26,156417017,139798,28.98,1103,1132,1103,1446,780,1113,1118.88,4.28,0,15420,1151,1132,1116,1097,1081,1141,1106,192,333,500,800,1,1,38428915,433,-1127.00,1.51,03,0.36,-1.00,744.00,1350,20230620,-16.52,1022,20230726,10.27,1298,-13.17,20240108,1050,7.33,20240306,1350,-16.52,20230620,1022,10.27,20230726,1.81,N,020180,500,192 억,,1644194,N,N,0,N,00,N
20240417,120323,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1116,3,2,0.27,106202108,94805,19.65,1103,1132,1103,1446,780,1113,1120.22,4.28,0,21313,1151,1132,1116,1097,1081,1141,1106,192,333,500,800,1,1,38428915,429,-1116.00,1.50,03,0.25,-1.00,744.00,1350,20230620,-17.33,1022,20230726,9.20,1298,-14.02,20240108,1050,6.29,20240306,1350,-17.33,20230620,1022,9.20,20230726,1.81,N,020180,500,192 억,,1644194,N,N,0,N,00,N
20240417,110324,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1119,6,2,0.54,101872368,90928,18.85,1103,1132,1103,1446,780,1113,1120.36,4.28,0,20552,1151,1132,1116,1097,1081,1141,1106,192,333,500,800,1,1,38428915,430,-1119.00,1.50,03,0.24,-1.00,744.00,1350,20230620,-17.11,1022,20230726,9.49,1298,-13.79,20240108,1050,6.57,20240306,1350,-17.11,20230620,1022,9.49,20230726,1.81,N,020180,500,192 억,,1644194,N,N,0,N,00,N
20240417,100321,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1129,16,2,1.44,86721312,77383,16.04,1103,1132,1103,1446,780,1113,1120.68,4.28,0,22218,1151,1132,1116,1097,1081,1141,1106,192,333,500,800,1,1,38428915,434,-1129.00,1.52,03,0.20,-1.00,744.00,1350,20230620,-16.37,1022,20230726,10.47,1298,-13.02,20240108,1050,7.52,20240306,1350,-16.37,20230620,1022,10.47,20230726,1.81,N,020180,500,192 억,,1644194,N,N,0,N,00,N
20240417,090322,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1113,0,3,0.00,6348959,5739,1.19,1103,1113,1103,1446,780,1113,1106.28,4.28,0,136,1151,1132,1116,1097,1081,1141,1106,192,333,500,800,1,1,38428915,428,-1113.00,1.50,03,0.01,-1.00,744.00,1350,20230620,-17.56,1022,20230726,8.90,1298,-14.25,20240108,1050,6.00,20240306,1350,-17.56,20230620,1022,8.90,20230726,1.81,N,020180,500,192 억,,1644194,N,N,0,N,00,N
20240416,160324,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1113,3,2,0.27,527452626,473441,132.33,1109,1135,1100,1443,777,1110,1114.17,4.40,0,-48650,1132,1120,1110,1098,1088,1116,1094,192,333,500,790,1,1,38428915,428,-1113.00,1.50,03,1.23,-1.00,744.00,1350,20230620,-17.56,1022,20230726,8.90,1298,-14.25,20240108,1050,6.00,20240306,1350,-17.56,20230620,1022,8.90,20230726,2.13,N,020180,500,192 억,,1691072,N,N,0,N,00,N
20240416,150322,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1110,0,3,0.00,508343563,456236,127.52,1109,1135,1100,1443,777,1110,1114.31,4.40,0,-46531,1132,1120,1110,1098,1088,1116,1094,192,333,500,790,1,1,38428915,427,-1110.00,1.49,03,1.19,-1.00,744.00,1350,20230620,-17.78,1022,20230726,8.61,1298,-14.48,20240108,1050,5.71,20240306,1350,-17.78,20230620,1022,8.61,20230726,2.13,N,020180,500,192 억,,1691072,N,N,0,N,00,N
20240416,140320,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1106,-4,5,-0.36,504156348,452456,126.47,1109,1135,1100,1443,777,1110,1114.36,4.40,0,-45401,1132,1120,1110,1098,1088,1116,1094,192,333,500,790,1,1,38428915,425,-1106.00,1.49,03,1.18,-1.00,744.00,1350,20230620,-18.07,1022,20230726,8.22,1298,-14.79,20240108,1050,5.33,20240306,1350,-18.07,20230620,1022,8.22,20230726,2.13,N,020180,500,192 억,,1691072,N,N,0,N,00,N
20240416,130322,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1112,2,2,0.18,477269619,428151,119.67,1109,1135,1100,1443,777,1110,1114.84,4.40,0,-42236,1132,1120,1110,1098,1088,1116,1094,192,333,500,790,1,1,38428915,427,-1112.00,1.49,03,1.11,-1.00,744.00,1350,20230620,-17.63,1022,20230726,8.81,1298,-14.33,20240108,1050,5.90,20240306,1350,-17.63,20230620,1022,8.81,20230726,2.13,N,020180,500,192 억,,1691072,N,N,0,N,00,N
20240416,120323,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1119,9,2,0.81,431240970,386768,108.11,1109,1135,1100,1443,777,1110,1115.12,4.40,0,-41682,1132,1120,1110,1098,1088,1116,1094,192,333,500,790,1,1,38428915,430,-1119.00,1.50,03,1.01,-1.00,744.00,1350,20230620,-17.11,1022,20230726,9.49,1298,-13.79,20240108,1050,6.57,20240306,1350,-17.11,20230620,1022,9.49,20230726,2.13,N,020180,500,192 억,,1691072,N,N,0,N,00,N
20240416,110322,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1105,-5,5,-0.45,343401230,307505,85.95,1109,1135,1101,1443,777,1110,1116.96,4.40,0,-55184,1132,1120,1110,1098,1088,1116,1094,192,333,500,790,1,1,38428915,425,-1105.00,1.49,03,0.80,-1.00,744.00,1350,20230620,-18.15,1022,20230726,8.12,1298,-14.87,20240108,1050,5.24,20240306,1350,-18.15,20230620,1022,8.12,20230726,2.13,N,020180,500,192 억,,1691072,N,N,0,N,00,N
20240416,100318,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1122,12,2,1.08,142960896,127793,35.72,1109,1135,1101,1443,777,1110,1119.44,4.40,0,-13333,1132,1120,1110,1098,1088,1116,1094,192,333,500,790,1,1,38428915,431,-1122.00,1.51,03,0.33,-1.00,744.00,1350,20230620,-16.89,1022,20230726,9.78,1298,-13.56,20240108,1050,6.86,20240306,1350,-16.89,20230620,1022,9.78,20230726,2.13,N,020180,500,192 억,,1691072,N,N,0,N,00,N
20240416,090318,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1110,0,3,0.00,32229128,29037,8.12,1109,1117,1101,1443,777,1110,1109.90,4.40,0,-4676,1132,1120,1110,1098,1088,1116,1094,192,333,500,790,1,1,38428915,427,-1110.00,1.49,03,0.08,-1.00,744.00,1350,20230620,-17.78,1022,20230726,8.61,1298,-14.48,20240108,1050,5.71,20240306,1350,-17.78,20230620,1022,8.61,20230726,2.13,N,020180,500,192 억,,1691072,N,N,0,N,00,N
20240415,160317,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1110,-30,5,-2.63,396295022,357448,66.05,1113,1122,1100,1482,798,1140,1108.67,4.56,0,-61999,1173,1156,1130,1113,1087,1165,1122,192,342,500,820,1,1,38428915,427,-1110.00,1.49,03,0.93,-1.00,744.00,1350,20230620,-17.78,1022,20230726,8.61,1298,-14.48,20240108,1050,5.71,20240306,1350,-17.78,20230620,1022,8.61,20230726,2.10,N,020180,500,192 억,,1753071,N,N,0,N,00,N
20240415,150320,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1107,-33,5,-2.89,380692196,343379,63.45,1113,1122,1100,1482,798,1140,1108.66,4.56,0,-54706,1173,1156,1130,1113,1087,1165,1122,192,342,500,820,1,1,38428915,425,-1107.00,1.49,03,0.89,-1.00,744.00,1350,20230620,-18.00,1022,20230726,8.32,1298,-14.71,20240108,1050,5.43,20240306,1350,-18.00,20230620,1022,8.32,20230726,2.10,N,020180,500,192 억,,1753071,N,N,0,N,00,N
20240415,140316,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1108,-32,5,-2.81,347547166,313474,57.92,1113,1122,1100,1482,798,1140,1108.69,4.56,0,-50952,1173,1156,1130,1113,1087,1165,1122,192,342,500,820,1,1,38428915,426,-1108.00,1.49,03,0.82,-1.00,744.00,1350,20230620,-17.93,1022,20230726,8.41,1298,-14.64,20240108,1050,5.52,20240306,1350,-17.93,20230620,1022,8.41,20230726,2.10,N,020180,500,192 억,,1753071,N,N,0,N,00,N
20240415,130316,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1107,-33,5,-2.89,321151325,289696,53.53,1113,1122,1100,1482,798,1140,1108.58,4.56,0,-50987,1173,1156,1130,1113,1087,1165,1122,192,342,500,820,1,1,38428915,425,-1107.00,1.49,03,0.75,-1.00,744.00,1350,20230620,-18.00,1022,20230726,8.32,1298,-14.71,20240108,1050,5.43,20240306,1350,-18.00,20230620,1022,8.32,20230726,2.10,N,020180,500,192 억,,1753071,N,N,0,N,00,N
20240415,120318,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1109,-31,5,-2.72,304175071,274374,50.70,1113,1122,1100,1482,798,1140,1108.61,4.56,0,-48904,1173,1156,1130,1113,1087,1165,1122,192,342,500,820,1,1,38428915,426,-1109.00,1.49,03,0.71,-1.00,744.00,1350,20230620,-17.85,1022,20230726,8.51,1298,-14.56,20240108,1050,5.62,20240306,1350,-17.85,20230620,1022,8.51,20230726,2.10,N,020180,500,192 억,,1753071,N,N,0,N,00,N
20240415,110319,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1110,-30,5,-2.63,287229572,259106,47.88,1113,1122,1100,1482,798,1140,1108.54,4.56,0,-41731,1173,1156,1130,1113,1087,1165,1122,192,342,500,820,1,1,38428915,427,-1110.00,1.49,03,0.67,-1.00,744.00,1350,20230620,-17.78,1022,20230726,8.61,1298,-14.48,20240108,1050,5.71,20240306,1350,-17.78,20230620,1022,8.61,20230726,2.10,N,020180,500,192 억,,1753071,N,N,0,N,00,N
20240415,100319,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1108,-32,5,-2.81,155562404,139861,25.84,1113,1122,1106,1482,798,1140,1112.26,4.56,0,-10240,1173,1156,1130,1113,1087,1165,1122,192,342,500,820,1,1,38428915,426,-1108.00,1.49,03,0.36,-1.00,744.00,1350,20230620,-17.93,1022,20230726,8.41,1298,-14.64,20240108,1050,5.52,20240306,1350,-17.93,20230620,1022,8.41,20230726,2.10,N,020180,500,192 억,,1753071,N,N,0,N,00,N
20240415,090320,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1113,-27,5,-2.37,53043269,47628,8.80,1113,1121,1110,1482,798,1140,1113.69,4.56,0,5991,1173,1156,1130,1113,1087,1165,1122,192,342,500,820,1,1,38428915,428,-1113.00,1.50,03,0.12,-1.00,744.00,1350,20230620,-17.56,1022,20230726,8.90,1298,-14.25,20240108,1050,6.00,20240306,1350,-17.56,20230620,1022,8.90,20230726,2.10,N,020180,500,192 억,,1753071,N,N,0,N,00,N
20240412,160317,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1140,12,2,1.06,604514754,537807,65.49,1121,1147,1104,1466,790,1128,1124.04,4.47,0,27296,1173,1150,1132,1109,1091,1141,1100,192,338,500,810,1,1,38428915,438,-1140.00,1.53,03,1.40,-1.00,744.00,1350,20230620,-15.56,1022,20230726,11.55,1298,-12.17,20240108,1050,8.57,20240306,1350,-15.56,20230620,1022,11.55,20230726,2.12,N,020180,500,192 억,,1716275,N,N,0,N,00,N
20240412,150318,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1137,9,2,0.80,593293986,527953,64.29,1121,1147,1104,1466,790,1128,1123.76,4.47,0,28444,1173,1150,1132,1109,1091,1141,1100,192,338,500,810,1,1,38428915,437,-1137.00,1.53,03,1.37,-1.00,744.00,1350,20230620,-15.78,1022,20230726,11.25,1298,-12.40,20240108,1050,8.29,20240306,1350,-15.78,20230620,1022,11.25,20230726,2.12,N,020180,500,192 억,,1716275,N,N,0,N,00,N
20240412,140318,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1138,10,2,0.89,547586198,487719,59.39,1121,1147,1104,1466,790,1128,1122.75,4.47,0,24711,1173,1150,1132,1109,1091,1141,1100,192,338,500,810,1,1,38428915,437,-1138.00,1.53,03,1.27,-1.00,744.00,1350,20230620,-15.70,1022,20230726,11.35,1298,-12.33,20240108,1050,8.38,20240306,1350,-15.70,20230620,1022,11.35,20230726,2.12,N,020180,500,192 억,,1716275,N,N,0,N,00,N
20240412,130315,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1129,1,2,0.09,451445247,403387,49.12,1121,1137,1104,1466,790,1128,1119.14,4.47,0,93,1173,1150,1132,1109,1091,1141,1100,192,338,500,810,1,1,38428915,434,-1129.00,1.52,03,1.05,-1.00,744.00,1350,20230620,-16.37,1022,20230726,10.47,1298,-13.02,20240108,1050,7.52,20240306,1350,-16.37,20230620,1022,10.47,20230726,2.12,N,020180,500,192 억,,1716275,N,N,0,N,00,N
20240412,120317,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1118,-10,5,-0.89,316490376,283524,34.53,1121,1127,1104,1466,790,1128,1116.27,4.47,0,1836,1173,1150,1132,1109,1091,1141,1100,192,338,500,810,1,1,38428915,430,-1118.00,1.50,03,0.74,-1.00,744.00,1350,20230620,-17.19,1022,20230726,9.39,1298,-13.87,20240108,1050,6.48,20240306,1350,-17.19,20230620,1022,9.39,20230726,2.12,N,020180,500,192 억,,1716275,N,N,0,N,00,N
20240412,110315,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1120,-8,5,-0.71,278321215,249328,30.36,1121,1127,1104,1466,790,1128,1116.29,4.47,0,-3568,1173,1150,1132,1109,1091,1141,1100,192,338,500,810,1,1,38428915,430,-1120.00,1.51,03,0.65,-1.00,744.00,1350,20230620,-17.04,1022,20230726,9.59,1298,-13.71,20240108,1050,6.67,20240306,1350,-17.04,20230620,1022,9.59,20230726,2.12,N,020180,500,192 억,,1716275,N,N,0,N,00,N
20240412,100316,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1110,-18,5,-1.60,179097220,160547,19.55,1121,1127,1104,1466,790,1128,1115.54,4.47,0,-2608,1173,1150,1132,1109,1091,1141,1100,192,338,500,810,1,1,38428915,427,-1110.00,1.49,03,0.42,-1.00,744.00,1350,20230620,-17.78,1022,20230726,8.61,1298,-14.48,20240108,1050,5.71,20240306,1350,-17.78,20230620,1022,8.61,20230726,2.12,N,020180,500,192 억,,1716275,N,N,0,N,00,N
20240412,090317,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1125,-3,5,-0.27,17657627,15757,1.92,1121,1127,1120,1466,790,1128,1120.62,4.47,0,23,1173,1150,1132,1109,1091,1141,1100,192,338,500,810,1,1,38428915,432,-1125.00,1.51,03,0.04,-1.00,744.00,1350,20230620,-16.67,1022,20230726,10.08,1298,-13.33,20240108,1050,7.14,20240306,1350,-16.67,20230620,1022,10.08,20230726,2.12,N,020180,500,192 억,,1716275,N,N,0,N,00,N
20240411,160313,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1128,-51,5,-4.33,925390340,817407,108.23,1150,1155,1114,1532,826,1179,1131.87,4.57,0,-35303,1206,1192,1166,1152,1126,1199,1159,192,353,500,840,1,1,38428915,433,-1128.00,1.52,03,2.13,-1.00,744.00,1350,20230620,-16.44,1022,20230726,10.37,1298,-13.10,20240108,1050,7.43,20240306,1350,-16.44,20230620,1022,10.37,20230726,2.10,N,020180,500,192 억,,1755542,N,N,0,N,00,N
20240411,150319,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1130,-49,5,-4.16,845170110,746309,98.81,1150,1155,1114,1532,826,1179,1132.22,4.57,0,-1886,1206,1192,1166,1152,1126,1199,1159,192,353,500,840,1,1,38428915,434,-1130.00,1.52,03,1.94,-1.00,744.00,1350,20230620,-16.30,1022,20230726,10.57,1298,-12.94,20240108,1050,7.62,20240306,1350,-16.30,20230620,1022,10.57,20230726,2.10,N,020180,500,192 억,,1755542,N,N,0,N,00,N
20240411,140319,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1137,-42,5,-3.56,806855438,712404,94.32,1150,1155,1114,1532,826,1179,1132.32,4.57,0,8834,1206,1192,1166,1152,1126,1199,1159,192,353,500,840,1,1,38428915,437,-1137.00,1.53,03,1.85,-1.00,744.00,1350,20230620,-15.78,1022,20230726,11.25,1298,-12.40,20240108,1050,8.29,20240306,1350,-15.78,20230620,1022,11.25,20230726,2.10,N,020180,500,192 억,,1755542,N,N,0,N,00,N
20240411,130312,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1128,-51,5,-4.33,771844611,681488,90.23,1150,1155,1114,1532,826,1179,1132.31,4.57,0,16229,1206,1192,1166,1152,1126,1199,1159,192,353,500,840,1,1,38428915,433,-1128.00,1.52,03,1.77,-1.00,744.00,1350,20230620,-16.44,1022,20230726,10.37,1298,-13.10,20240108,1050,7.43,20240306,1350,-16.44,20230620,1022,10.37,20230726,2.10,N,020180,500,192 억,,1755542,N,N,0,N,00,N
20240411,120316,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1130,-49,5,-4.16,692309329,610917,80.89,1150,1155,1114,1532,826,1179,1132.93,4.57,0,25759,1206,1192,1166,1152,1126,1199,1159,192,353,500,840,1,1,38428915,434,-1130.00,1.52,03,1.59,-1.00,744.00,1350,20230620,-16.30,1022,20230726,10.57,1298,-12.94,20240108,1050,7.62,20240306,1350,-16.30,20230620,1022,10.57,20230726,2.10,N,020180,500,192 억,,1755542,N,N,0,N,00,N
20240411,110314,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1140,-39,5,-3.31,644110385,568316,75.25,1150,1155,1114,1532,826,1179,1133.04,4.57,0,34147,1206,1192,1166,1152,1126,1199,1159,192,353,500,840,1,1,38428915,438,-1140.00,1.53,03,1.48,-1.00,744.00,1350,20230620,-15.56,1022,20230726,11.55,1298,-12.17,20240108,1050,8.57,20240306,1350,-15.56,20230620,1022,11.55,20230726,2.10,N,020180,500,192 억,,1755542,N,N,0,N,00,N
20240411,100316,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1127,-52,5,-4.41,486708541,429110,56.82,1150,1155,1114,1532,826,1179,1133.81,4.57,0,1466,1206,1192,1166,1152,1126,1199,1159,192,353,500,840,1,1,38428915,433,-1127.00,1.51,03,1.12,-1.00,744.00,1350,20230620,-16.52,1022,20230726,10.27,1298,-13.17,20240108,1050,7.33,20240306,1350,-16.52,20230620,1022,10.27,20230726,2.10,N,020180,500,192 억,,1755542,N,N,0,N,00,N
20240411,090315,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1134,-45,5,-3.82,160495395,140204,18.56,1150,1155,1114,1532,826,1179,1143.72,4.57,0,14589,1206,1192,1166,1152,1126,1199,1159,192,353,500,840,1,1,38428915,436,-1134.00,1.52,03,0.36,-1.00,744.00,1350,20230620,-16.00,1022,20230726,10.96,1298,-12.63,20240108,1050,8.00,20240306,1350,-16.00,20230620,1022,10.96,20230726,2.10,N,020180,500,192 억,,1755542,N,N,0,N,00,N
20240409,160311,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1179,27,2,2.34,878748356,753557,204.78,1146,1180,1140,1497,807,1152,1166.03,4.45,0,37882,1187,1169,1146,1128,1105,1178,1137,192,345,500,820,1,1,38428915,453,-1179.00,1.58,03,1.96,-1.00,744.00,1350,20230620,-12.67,1022,20230726,15.36,1298,-9.17,20240108,1050,12.29,20240306,1350,-12.67,20230620,1022,15.36,20230726,2.12,N,020180,500,192 억,,1709730,N,N,0,N,00,N
20240409,150312,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1177,25,2,2.17,812596938,697360,189.51,1146,1180,1140,1497,807,1152,1165.25,4.45,0,34504,1187,1169,1146,1128,1105,1178,1137,192,345,500,820,1,1,38428915,452,-1177.00,1.58,03,1.81,-1.00,744.00,1350,20230620,-12.81,1022,20230726,15.17,1298,-9.32,20240108,1050,12.10,20240306,1350,-12.81,20230620,1022,15.17,20230726,2.12,N,020180,500,192 억,,1709730,N,N,0,N,00,N
20240409,140315,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1176,24,2,2.08,574878209,495183,134.57,1146,1180,1140,1497,807,1152,1160.94,4.45,0,40363,1187,1169,1146,1128,1105,1178,1137,192,345,500,820,1,1,38428915,452,-1176.00,1.58,03,1.29,-1.00,744.00,1350,20230620,-12.89,1022,20230726,15.07,1298,-9.40,20240108,1050,12.00,20240306,1350,-12.89,20230620,1022,15.07,20230726,2.12,N,020180,500,192 억,,1709730,N,N,0,N,00,N
20240409,130311,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1169,17,2,1.48,437408090,377863,102.69,1146,1172,1140,1497,807,1152,1157.58,4.45,0,38144,1187,1169,1146,1128,1105,1178,1137,192,345,500,820,1,1,38428915,449,-1169.00,1.57,03,0.98,-1.00,744.00,1350,20230620,-13.41,1022,20230726,14.38,1298,-9.94,20240108,1050,11.33,20240306,1350,-13.41,20230620,1022,14.38,20230726,2.12,N,020180,500,192 억,,1709730,N,N,0,N,00,N
20240409,120313,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1160,8,2,0.69,390066984,337109,91.61,1146,1172,1140,1497,807,1152,1157.09,4.45,0,39586,1187,1169,1146,1128,1105,1178,1137,192,345,500,820,1,1,38428915,446,-1160.00,1.56,03,0.88,-1.00,744.00,1350,20230620,-14.07,1022,20230726,13.50,1298,-10.63,20240108,1050,10.48,20240306,1350,-14.07,20230620,1022,13.50,20230726,2.12,N,020180,500,192 억,,1709730,N,N,0,N,00,N
20240409,110312,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1157,5,2,0.43,308410782,267039,72.57,1146,1167,1140,1497,807,1152,1154.93,4.45,0,10323,1187,1169,1146,1128,1105,1178,1137,192,345,500,820,1,1,38428915,445,-1157.00,1.56,03,0.69,-1.00,744.00,1350,20230620,-14.30,1022,20230726,13.21,1298,-10.86,20240108,1050,10.19,20240306,1350,-14.30,20230620,1022,13.21,20230726,2.12,N,020180,500,192 억,,1709730,N,N,0,N,00,N
20240409,100310,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1161,9,2,0.78,158549376,136855,37.19,1146,1167,1146,1497,807,1152,1158.52,4.45,0,-2427,1187,1169,1146,1128,1105,1178,1137,192,345,500,820,1,1,38428915,446,-1161.00,1.56,03,0.36,-1.00,744.00,1350,20230620,-14.00,1022,20230726,13.60,1298,-10.55,20240108,1050,10.57,20240306,1350,-14.00,20230620,1022,13.60,20230726,2.12,N,020180,500,192 억,,1709730,N,N,0,N,00,N
20240409,090314,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1153,1,2,0.09,14478955,12632,3.43,1146,1153,1146,1497,807,1152,1146.21,4.45,0,-3315,1187,1169,1146,1128,1105,1178,1137,192,345,500,820,1,1,38428915,443,-1153.00,1.55,03,0.03,-1.00,744.00,1350,20230620,-14.59,1022,20230726,12.82,1298,-11.17,20240108,1050,9.81,20240306,1350,-14.59,20230620,1022,12.82,20230726,2.12,N,020180,500,192 억,,1709730,N,N,0,N,00,N
20240408,160311,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1152,20,2,1.77,420143383,367780,167.82,1129,1164,1123,1471,793,1132,1142.38,4.46,0,-1033,1153,1142,1122,1111,1091,1148,1117,192,339,500,810,1,1,38428915,443,-1152.00,1.55,03,0.96,-1.00,744.00,1350,20230620,-14.67,1022,20230726,12.72,1298,-11.25,20240108,1050,9.71,20240306,1350,-14.67,20230620,1022,12.72,20230726,2.14,N,020180,500,192 억,,1713351,N,N,0,N,00,N
20240408,150312,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1151,19,2,1.68,390666411,342165,156.13,1129,1164,1123,1471,793,1132,1141.75,4.46,0,-1088,1153,1142,1122,1111,1091,1148,1117,192,339,500,810,1,1,38428915,442,-1151.00,1.55,03,0.89,-1.00,744.00,1350,20230620,-14.74,1022,20230726,12.62,1298,-11.33,20240108,1050,9.62,20240306,1350,-14.74,20230620,1022,12.62,20230726,2.14,N,020180,500,192 억,,1713351,N,N,0,N,00,N
20240408,140313,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1143,11,2,0.97,353660162,309997,141.46,1129,1164,1123,1471,793,1132,1140.85,4.46,0,-3024,1153,1142,1122,1111,1091,1148,1117,192,339,500,810,1,1,38428915,439,-1143.00,1.54,03,0.81,-1.00,744.00,1350,20230620,-15.33,1022,20230726,11.84,1298,-11.94,20240108,1050,8.86,20240306,1350,-15.33,20230620,1022,11.84,20230726,2.14,N,020180,500,192 억,,1713351,N,N,0,N,00,N
20240408,130312,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1144,12,2,1.06,288774698,253235,115.55,1129,1164,1123,1471,793,1132,1140.34,4.46,0,-11306,1153,1142,1122,1111,1091,1148,1117,192,339,500,810,1,1,38428915,440,-1144.00,1.54,03,0.66,-1.00,744.00,1350,20230620,-15.26,1022,20230726,11.94,1298,-11.86,20240108,1050,8.95,20240306,1350,-15.26,20230620,1022,11.94,20230726,2.14,N,020180,500,192 억,,1713351,N,N,0,N,00,N
20240408,120312,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1134,2,2,0.18,177235755,156397,71.37,1129,1144,1123,1471,793,1132,1133.24,4.46,0,-28262,1153,1142,1122,1111,1091,1148,1117,192,339,500,810,1,1,38428915,436,-1134.00,1.52,03,0.41,-1.00,744.00,1350,20230620,-16.00,1022,20230726,10.96,1298,-12.63,20240108,1050,8.00,20240306,1350,-16.00,20230620,1022,10.96,20230726,2.14,N,020180,500,192 억,,1713351,N,N,0,N,00,N
20240408,110314,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1133,1,2,0.09,147337825,129934,59.29,1129,1144,1123,1471,793,1132,1133.94,4.46,0,-25555,1153,1142,1122,1111,1091,1148,1117,192,339,500,810,1,1,38428915,435,-1133.00,1.52,03,0.34,-1.00,744.00,1350,20230620,-16.07,1022,20230726,10.86,1298,-12.71,20240108,1050,7.90,20240306,1350,-16.07,20230620,1022,10.86,20230726,2.14,N,020180,500,192 억,,1713351,N,N,0,N,00,N
20240408,100310,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1137,5,2,0.44,69046088,61073,27.87,1129,1141,1123,1471,793,1132,1130.55,4.46,0,-15691,1153,1142,1122,1111,1091,1148,1117,192,339,500,810,1,1,38428915,437,-1137.00,1.53,03,0.16,-1.00,744.00,1350,20230620,-15.78,1022,20230726,11.25,1298,-12.40,20240108,1050,8.29,20240306,1350,-15.78,20230620,1022,11.25,20230726,2.14,N,020180,500,192 억,,1713351,N,N,0,N,00,N
20240408,090313,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1131,-1,5,-0.09,6013340,5324,2.43,1129,1131,1123,1471,793,1132,1129.48,4.46,0,-2063,1153,1142,1122,1111,1091,1148,1117,192,339,500,810,1,1,38428915,435,-1131.00,1.52,03,0.01,-1.00,744.00,1350,20230620,-16.22,1022,20230726,10.67,1298,-12.87,20240108,1050,7.71,20240306,1350,-16.22,20230620,1022,10.67,20230726,2.14,N,020180,500,192 억,,1713351,N,N,0,N,00,N
20240405,160312,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1132,13,2,1.16,238581286,213360,122.56,1110,1133,1102,1454,784,1119,1118.21,4.56,0,-42830,1130,1124,1118,1112,1106,1121,1109,192,335,500,800,1,1,38428915,435,-1132.00,1.52,03,0.56,-1.00,744.00,1350,20230620,-16.15,1022,20230726,10.76,1298,-12.79,20240108,1050,7.81,20240306,1350,-16.15,20230620,1022,10.76,20230726,2.10,N,020180,500,192 억,,1753355,N,N,0,N,00,N
20240405,150310,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1125,6,2,0.54,214988391,192494,110.57,1110,1133,1102,1454,784,1119,1116.86,4.56,0,-41220,1130,1124,1118,1112,1106,1121,1109,192,335,500,800,1,1,38428915,432,-1125.00,1.51,03,0.50,-1.00,744.00,1350,20230620,-16.67,1022,20230726,10.08,1298,-13.33,20240108,1050,7.14,20240306,1350,-16.67,20230620,1022,10.08,20230726,2.10,N,020180,500,192 억,,1753355,N,N,0,N,00,N
20240405,140310,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1125,6,2,0.54,199409897,178688,102.64,1110,1133,1102,1454,784,1119,1115.97,4.56,0,-38234,1130,1124,1118,1112,1106,1121,1109,192,335,500,800,1,1,38428915,432,-1125.00,1.51,03,0.46,-1.00,744.00,1350,20230620,-16.67,1022,20230726,10.08,1298,-13.33,20240108,1050,7.14,20240306,1350,-16.67,20230620,1022,10.08,20230726,2.10,N,020180,500,192 억,,1753355,N,N,0,N,00,N
20240405,130309,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1131,12,2,1.07,179565721,161036,92.50,1110,1133,1102,1454,784,1119,1115.07,4.56,0,-43380,1130,1124,1118,1112,1106,1121,1109,192,335,500,800,1,1,38428915,435,-1131.00,1.52,03,0.42,-1.00,744.00,1350,20230620,-16.22,1022,20230726,10.67,1298,-12.87,20240108,1050,7.71,20240306,1350,-16.22,20230620,1022,10.67,20230726,2.10,N,020180,500,192 억,,1753355,N,N,0,N,00,N
20240405,120310,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1117,-2,5,-0.18,119559721,107594,61.80,1110,1120,1102,1454,784,1119,1111.21,4.56,0,-36011,1130,1124,1118,1112,1106,1121,1109,192,335,500,800,1,1,38428915,429,-1117.00,1.50,03,0.28,-1.00,744.00,1350,20230620,-17.26,1022,20230726,9.30,1298,-13.94,20240108,1050,6.38,20240306,1350,-17.26,20230620,1022,9.30,20230726,2.10,N,020180,500,192 억,,1753355,N,N,0,N,00,N
20240405,110312,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1112,-7,5,-0.63,100367768,90345,51.90,1110,1120,1102,1454,784,1119,1110.94,4.56,0,-36810,1130,1124,1118,1112,1106,1121,1109,192,335,500,800,1,1,38428915,427,-1112.00,1.49,03,0.24,-1.00,744.00,1350,20230620,-17.63,1022,20230726,8.81,1298,-14.33,20240108,1050,5.90,20240306,1350,-17.63,20230620,1022,8.81,20230726,2.10,N,020180,500,192 억,,1753355,N,N,0,N,00,N
20240405,100251,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1111,-8,5,-0.71,47993864,43214,24.82,1110,1118,1105,1454,784,1119,1110.61,4.56,0,-8465,1130,1124,1118,1112,1106,1121,1109,192,335,500,800,1,1,38428915,427,-1111.00,1.49,03,0.11,-1.00,744.00,1350,20230620,-17.70,1022,20230726,8.71,1298,-14.41,20240108,1050,5.81,20240306,1350,-17.70,20230620,1022,8.71,20230726,2.10,N,020180,500,192 억,,1753355,N,N,0,N,00,N
20240405,090309,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1106,-13,5,-1.16,15819776,14258,8.19,1110,1110,1105,1454,784,1119,1109.54,4.56,0,1878,1130,1124,1118,1112,1106,1121,1109,192,335,500,800,1,1,38428915,425,-1106.00,1.49,03,0.04,-1.00,744.00,1350,20230620,-18.07,1022,20230726,8.22,1298,-14.79,20240108,1050,5.33,20240306,1350,-18.07,20230620,1022,8.22,20230726,2.10,N,020180,500,192 억,,1753355,N,N,0,N,00,N
20240404,160307,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1119,-4,5,-0.36,194345133,174079,59.93,1120,1124,1112,1459,787,1123,1116.41,4.74,0,-67914,1140,1131,1120,1111,1100,1126,1106,192,336,500,800,1,1,38428915,430,-1119.00,1.50,03,0.45,-1.00,744.00,1350,20230620,-17.11,1022,20230726,9.49,1298,-13.79,20240108,1050,6.57,20240306,1350,-17.11,20230620,1022,9.49,20230726,2.07,N,020180,500,192 억,,1821269,N,N,0,N,00,N
20240404,150307,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1118,-5,5,-0.45,189314370,169582,58.38,1120,1124,1112,1459,787,1123,1116.35,4.74,0,-65987,1140,1131,1120,1111,1100,1126,1106,192,336,500,800,1,1,38428915,430,-1118.00,1.50,03,0.44,-1.00,744.00,1350,20230620,-17.19,1022,20230726,9.39,1298,-13.87,20240108,1050,6.48,20240306,1350,-17.19,20230620,1022,9.39,20230726,2.07,N,020180,500,192 억,,1821269,N,N,0,N,00,N
20240404,140307,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1113,-10,5,-0.89,161534561,144665,49.80,1120,1124,1112,1459,787,1123,1116.60,4.74,0,-60727,1140,1131,1120,1111,1100,1126,1106,192,336,500,800,1,1,38428915,428,-1113.00,1.50,03,0.38,-1.00,744.00,1350,20230620,-17.56,1022,20230726,8.90,1298,-14.25,20240108,1050,6.00,20240306,1350,-17.56,20230620,1022,8.90,20230726,2.07,N,020180,500,192 억,,1821269,N,N,0,N,00,N
20240404,130306,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1115,-8,5,-0.71,130163272,116505,40.11,1120,1124,1112,1459,787,1123,1117.22,4.74,0,-50670,1140,1131,1120,1111,1100,1126,1106,192,336,500,800,1,1,38428915,428,-1115.00,1.50,03,0.30,-1.00,744.00,1350,20230620,-17.41,1022,20230726,9.10,1298,-14.10,20240108,1050,6.19,20240306,1350,-17.41,20230620,1022,9.10,20230726,2.07,N,020180,500,192 억,,1821269,N,N,0,N,00,N
20240404,120307,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1123,0,3,0.00,119558385,107008,36.84,1120,1124,1112,1459,787,1123,1117.27,4.74,0,-43582,1140,1131,1120,1111,1100,1126,1106,192,336,500,800,1,1,38428915,432,-1123.00,1.51,03,0.28,-1.00,744.00,1350,20230620,-16.81,1022,20230726,9.88,1298,-13.48,20240108,1050,6.95,20240306,1350,-16.81,20230620,1022,9.88,20230726,2.07,N,020180,500,192 억,,1821269,N,N,0,N,00,N
20240404,110307,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1115,-8,5,-0.71,101024052,90430,31.13,1120,1124,1112,1459,787,1123,1117.14,4.74,0,-39682,1140,1131,1120,1111,1100,1126,1106,192,336,500,800,1,1,38428915,428,-1115.00,1.50,03,0.24,-1.00,744.00,1350,20230620,-17.41,1022,20230726,9.10,1298,-14.10,20240108,1050,6.19,20240306,1350,-17.41,20230620,1022,9.10,20230726,2.07,N,020180,500,192 억,,1821269,N,N,0,N,00,N
20240404,100305,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1117,-6,5,-0.53,50136207,44763,15.41,1120,1124,1113,1459,787,1123,1120.02,4.74,0,-9381,1140,1131,1120,1111,1100,1126,1106,192,336,500,800,1,1,38428915,429,-1117.00,1.50,03,0.12,-1.00,744.00,1350,20230620,-17.26,1022,20230726,9.30,1298,-13.94,20240108,1050,6.38,20240306,1350,-17.26,20230620,1022,9.30,20230726,2.07,N,020180,500,192 억,,1821269,N,N,0,N,00,N
20240404,090306,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1119,-4,5,-0.36,2940657,2625,0.90,1120,1120,1119,1459,787,1123,1119.98,4.74,0,-574,1140,1131,1120,1111,1100,1126,1106,192,336,500,800,1,1,38428915,430,-1119.00,1.50,03,0.01,-1.00,744.00,1350,20230620,-17.11,1022,20230726,9.49,1298,-13.79,20240108,1050,6.57,20240306,1350,-17.11,20230620,1022,9.49,20230726,2.07,N,020180,500,192 억,,1821269,N,N,0,N,00,N
20240403,160307,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1123,-3,5,-0.27,323818382,290339,89.86,1125,1129,1109,1463,789,1126,1115.30,4.73,0,4726,1176,1151,1136,1111,1096,1143,1103,192,337,500,810,1,1,38428915,432,-1123.00,1.51,03,0.76,-1.00,744.00,1350,20230620,-16.81,1022,20230726,9.88,1298,-13.48,20240108,1050,6.95,20240306,1350,-16.81,20230620,1022,9.88,20230726,2.06,N,020180,500,192 억,,1816543,N,N,0,N,00,N
20240403,150306,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1112,-14,5,-1.24,292633102,262462,81.23,1125,1129,1109,1463,789,1126,1114.95,4.73,0,-988,1176,1151,1136,1111,1096,1143,1103,192,337,500,810,1,1,38428915,427,-1112.00,1.49,03,0.68,-1.00,744.00,1350,20230620,-17.63,1022,20230726,8.81,1298,-14.33,20240108,1050,5.90,20240306,1350,-17.63,20230620,1022,8.81,20230726,2.06,N,020180,500,192 억,,1816543,N,N,0,N,00,N
20240403,140305,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1121,-5,5,-0.44,221247129,198432,61.41,1125,1129,1109,1463,789,1126,1114.98,4.73,0,-478,1176,1151,1136,1111,1096,1143,1103,192,337,500,810,1,1,38428915,431,-1121.00,1.51,03,0.52,-1.00,744.00,1350,20230620,-16.96,1022,20230726,9.69,1298,-13.64,20240108,1050,6.76,20240306,1350,-16.96,20230620,1022,9.69,20230726,2.06,N,020180,500,192 억,,1816543,N,N,0,N,00,N
20240403,130304,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1118,-8,5,-0.71,203522196,182605,56.51,1125,1129,1109,1463,789,1126,1114.55,4.73,0,-5802,1176,1151,1136,1111,1096,1143,1103,192,337,500,810,1,1,38428915,430,-1118.00,1.50,03,0.48,-1.00,744.00,1350,20230620,-17.19,1022,20230726,9.39,1298,-13.87,20240108,1050,6.48,20240306,1350,-17.19,20230620,1022,9.39,20230726,2.06,N,020180,500,192 억,,1816543,N,N,0,N,00,N
20240403,120306,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1123,-3,5,-0.27,181831973,163156,50.49,1125,1129,1109,1463,789,1126,1114.47,4.73,0,-4120,1176,1151,1136,1111,1096,1143,1103,192,337,500,810,1,1,38428915,432,-1123.00,1.51,03,0.42,-1.00,744.00,1350,20230620,-16.81,1022,20230726,9.88,1298,-13.48,20240108,1050,6.95,20240306,1350,-16.81,20230620,1022,9.88,20230726,2.06,N,020180,500,192 억,,1816543,N,N,0,N,00,N
20240403,110305,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1118,-8,5,-0.71,159180104,142846,44.21,1125,1129,1109,1463,789,1126,1114.35,4.73,0,-7376,1176,1151,1136,1111,1096,1143,1103,192,337,500,810,1,1,38428915,430,-1118.00,1.50,03,0.37,-1.00,744.00,1350,20230620,-17.19,1022,20230726,9.39,1298,-13.87,20240108,1050,6.48,20240306,1350,-17.19,20230620,1022,9.39,20230726,2.06,N,020180,500,192 억,,1816543,N,N,0,N,00,N
20240403,100305,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1122,-4,5,-0.36,123065731,110405,34.17,1125,1129,1109,1463,789,1126,1114.68,4.73,0,-5484,1176,1151,1136,1111,1096,1143,1103,192,337,500,810,1,1,38428915,431,-1122.00,1.51,03,0.29,-1.00,744.00,1350,20230620,-16.89,1022,20230726,9.78,1298,-13.56,20240108,1050,6.86,20240306,1350,-16.89,20230620,1022,9.78,20230726,2.06,N,020180,500,192 억,,1816543,N,N,0,N,00,N
20240403,090306,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1128,2,2,0.18,9057032,8044,2.49,1125,1128,1120,1463,789,1126,1125.94,4.73,0,-4392,1176,1151,1136,1111,1096,1143,1103,192,337,500,810,1,1,38428915,433,-1128.00,1.52,03,0.02,-1.00,744.00,1350,20230620,-16.44,1022,20230726,10.37,1298,-13.10,20240108,1050,7.43,20240306,1350,-16.44,20230620,1022,10.37,20230726,2.06,N,020180,500,192 억,,1816543,N,N,0,N,00,N
20240402,160259,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1126,-29,5,-2.51,366386479,321933,59.64,1161,1161,1121,1501,809,1155,1137.95,4.97,0,-95053,1191,1172,1138,1119,1085,1182,1129,192,346,500,830,1,1,38428915,433,-1126.00,1.51,03,0.84,-1.00,744.00,1350,20230620,-16.59,1022,20230726,10.18,1298,-13.25,20240108,1050,7.24,20240306,1350,-16.59,20230620,1022,10.18,20230726,2.04,N,020180,500,192 억,,1911596,N,N,0,N,00,N
20240402,150305,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1129,-26,5,-2.25,348786412,306298,56.74,1161,1161,1121,1501,809,1155,1138.55,4.97,0,-97548,1191,1172,1138,1119,1085,1182,1129,192,346,500,830,1,1,38428915,434,-1129.00,1.52,03,0.80,-1.00,744.00,1350,20230620,-16.37,1022,20230726,10.47,1298,-13.02,20240108,1050,7.52,20240306,1350,-16.37,20230620,1022,10.47,20230726,2.04,N,020180,500,192 억,,1911596,N,N,0,N,00,N
20240402,140306,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1127,-28,5,-2.42,306936574,269057,49.84,1161,1161,1124,1501,809,1155,1140.62,4.97,0,-97788,1191,1172,1138,1119,1085,1182,1129,192,346,500,830,1,1,38428915,433,-1127.00,1.51,03,0.70,-1.00,744.00,1350,20230620,-16.52,1022,20230726,10.27,1298,-13.17,20240108,1050,7.33,20240306,1350,-16.52,20230620,1022,10.27,20230726,2.04,N,020180,500,192 억,,1911596,N,N,0,N,00,N
20240402,130301,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1136,-19,5,-1.65,268519907,235017,43.54,1161,1161,1129,1501,809,1155,1142.39,4.97,0,-84150,1191,1172,1138,1119,1085,1182,1129,192,346,500,830,1,1,38428915,437,-1136.00,1.53,03,0.61,-1.00,744.00,1350,20230620,-15.85,1022,20230726,11.15,1298,-12.48,20240108,1050,8.19,20240306,1350,-15.85,20230620,1022,11.15,20230726,2.04,N,020180,500,192 억,,1911596,N,N,0,N,00,N
20240402,120301,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1131,-24,5,-2.08,254196426,222380,41.20,1161,1161,1130,1501,809,1155,1142.90,4.97,0,-76021,1191,1172,1138,1119,1085,1182,1129,192,346,500,830,1,1,38428915,435,-1131.00,1.52,03,0.58,-1.00,744.00,1350,20230620,-16.22,1022,20230726,10.67,1298,-12.87,20240108,1050,7.71,20240306,1350,-16.22,20230620,1022,10.67,20230726,2.04,N,020180,500,192 억,,1911596,N,N,0,N,00,N
20240402,110303,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1136,-19,5,-1.65,225416639,196982,36.49,1161,1161,1132,1501,809,1155,1144.18,4.97,0,-69205,1191,1172,1138,1119,1085,1182,1129,192,346,500,830,1,1,38428915,437,-1136.00,1.53,03,0.51,-1.00,744.00,1350,20230620,-15.85,1022,20230726,11.15,1298,-12.48,20240108,1050,8.19,20240306,1350,-15.85,20230620,1022,11.15,20230726,2.04,N,020180,500,192 억,,1911596,N,N,0,N,00,N
20240402,100302,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1139,-16,5,-1.39,155933863,135676,25.13,1161,1161,1136,1501,809,1155,1149.18,4.97,0,-55003,1191,1172,1138,1119,1085,1182,1129,192,346,500,830,1,1,38428915,438,-1139.00,1.53,03,0.35,-1.00,744.00,1350,20230620,-15.63,1022,20230726,11.45,1298,-12.25,20240108,1050,8.48,20240306,1350,-15.63,20230620,1022,11.45,20230726,2.04,N,020180,500,192 억,,1911596,N,N,0,N,00,N
20240402,090301,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1151,-4,5,-0.35,38902632,33632,6.23,1161,1161,1150,1501,809,1155,1156.89,4.97,0,-14994,1191,1172,1138,1119,1085,1182,1129,192,346,500,830,1,1,38428915,442,-1151.00,1.55,03,0.09,-1.00,744.00,1350,20230620,-14.74,1022,20230726,12.62,1298,-11.33,20240108,1050,9.62,20240306,1350,-14.74,20230620,1022,12.62,20230726,2.04,N,020180,500,192 억,,1911596,N,N,0,N,00,N
20240401,160300,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1155,46,2,4.15,615237911,538290,223.96,1109,1157,1104,1441,777,1109,1142.95,4.69,0,107794,1145,1126,1116,1097,1087,1122,1093,192,332,500,790,1,1,38428915,444,-1155.00,1.55,03,1.40,-1.00,744.00,1350,20230620,-14.44,1022,20230726,13.01,1298,-11.02,20240108,1050,10.00,20240306,1350,-14.44,20230620,1022,13.01,20230726,2.14,N,020180,500,192 억,,1800746,N,N,0,N,00,N
20240401,150301,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1154,45,2,4.06,567562262,496986,206.77,1109,1157,1104,1441,777,1109,1142.01,4.69,0,107788,1145,1126,1116,1097,1087,1122,1093,192,332,500,790,1,1,38428915,443,-1154.00,1.55,03,1.29,-1.00,744.00,1350,20230620,-14.52,1022,20230726,12.92,1298,-11.09,20240108,1050,9.90,20240306,1350,-14.52,20230620,1022,12.92,20230726,2.14,N,020180,500,192 억,,1800746,N,N,0,N,00,N
20240401,140300,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1153,44,2,3.97,538847172,472059,196.40,1109,1157,1104,1441,777,1109,1141.49,4.69,0,108830,1145,1126,1116,1097,1087,1122,1093,192,332,500,790,1,1,38428915,443,-1153.00,1.55,03,1.23,-1.00,744.00,1350,20230620,-14.59,1022,20230726,12.82,1298,-11.17,20240108,1050,9.81,20240306,1350,-14.59,20230620,1022,12.82,20230726,2.14,N,020180,500,192 억,,1800746,N,N,0,N,00,N
20240401,130300,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1141,32,2,2.89,411237221,361290,150.32,1109,1157,1104,1441,777,1109,1138.25,4.69,0,85336,1145,1126,1116,1097,1087,1122,1093,192,332,500,790,1,1,38428915,438,-1141.00,1.53,03,0.94,-1.00,744.00,1350,20230620,-15.48,1022,20230726,11.64,1298,-12.10,20240108,1050,8.67,20240306,1350,-15.48,20230620,1022,11.64,20230726,2.14,N,020180,500,192 억,,1800746,N,N,0,N,00,N
20240401,120302,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1145,36,2,3.25,365388983,321157,133.62,1109,1157,1104,1441,777,1109,1137.73,4.69,0,79231,1145,1126,1116,1097,1087,1122,1093,192,332,500,790,1,1,38428915,440,-1145.00,1.54,03,0.84,-1.00,744.00,1350,20230620,-15.19,1022,20230726,12.04,1298,-11.79,20240108,1050,9.05,20240306,1350,-15.19,20230620,1022,12.04,20230726,2.14,N,020180,500,192 억,,1800746,N,N,0,N,00,N
20240401,110301,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1147,38,2,3.43,326201574,286911,119.37,1109,1157,1104,1441,777,1109,1136.95,4.69,0,76774,1145,1126,1116,1097,1087,1122,1093,192,332,500,790,1,1,38428915,441,-1147.00,1.54,03,0.75,-1.00,744.00,1350,20230620,-15.04,1022,20230726,12.23,1298,-11.63,20240108,1050,9.24,20240306,1350,-15.04,20230620,1022,12.23,20230726,2.14,N,020180,500,192 억,,1800746,N,N,0,N,00,N
20240401,100258,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1142,33,2,2.98,201853104,178872,74.42,1109,1150,1104,1441,777,1109,1128.48,4.69,0,42748,1145,1126,1116,1097,1087,1122,1093,192,332,500,790,1,1,38428915,439,-1142.00,1.53,03,0.47,-1.00,744.00,1350,20230620,-15.41,1022,20230726,11.74,1298,-12.02,20240108,1050,8.76,20240306,1350,-15.41,20230620,1022,11.74,20230726,2.14,N,020180,500,192 억,,1800746,N,N,0,N,00,N
20240401,090259,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1114,5,2,0.45,23537228,21189,8.82,1109,1115,1108,1441,777,1109,1110.83,4.69,0,954,1145,1126,1116,1097,1087,1122,1093,192,332,500,790,1,1,38428915,428,-1114.00,1.50,03,0.06,-1.00,744.00,1350,20230620,-17.48,1022,20230726,9.00,1298,-14.18,20240108,1050,6.10,20240306,1350,-17.48,20230620,1022,9.00,20230726,2.14,N,020180,500,192 억,,1800746,N,N,0,N,00,N