KissMeData/028080/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
20240430,160413,54,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3845,-290,5,-7.01,2174043280,528949,825.94,4160,4500,3805,5370,2895,4135,4110.15,0.00,0,-12301,4258,4196,4088,4026,3918,4227,4057,63,1235,500,2560,5,1,12577506,484,-1.97,0.53,12,4.21,-1954.00,7227.00,9160,20230622,-58.02,3470,20240424,10.81,5130,-25.05,20240201,3470,10.81,20240424,9160,-58.02,20230622,3470,10.81,20240424,0.04,N,028080,500,62 억,,0,N,N,0,N,01,N
20240430,150412,54,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3880,-255,5,-6.17,2148684565,522374,815.67,4160,4500,3805,5370,2895,4135,4113.31,0.00,0,-12243,4258,4196,4088,4026,3918,4227,4057,63,1235,500,2560,5,1,12577506,488,-1.99,0.54,12,4.15,-1954.00,7227.00,9160,20230622,-57.64,3470,20240424,11.82,5130,-24.37,20240201,3470,11.82,20240424,9160,-57.64,20230622,3470,11.82,20240424,0.04,N,028080,500,62 억,,0,N,N,0,N,01,N
20240430,140412,54,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3865,-270,5,-6.53,2078571980,504296,787.45,4160,4500,3805,5370,2895,4135,4121.73,0.00,0,-12089,4258,4196,4088,4026,3918,4227,4057,63,1235,500,2560,5,1,12577506,486,-1.98,0.53,12,4.01,-1954.00,7227.00,9160,20230622,-57.81,3470,20240424,11.38,5130,-24.66,20240201,3470,11.38,20240424,9160,-57.81,20230622,3470,11.38,20240424,0.04,N,028080,500,62 억,,0,N,N,0,N,01,N
20240430,130411,54,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3900,-235,5,-5.68,2023179470,490013,765.14,4160,4500,3805,5370,2895,4135,4128.83,0.00,0,-10984,4258,4196,4088,4026,3918,4227,4057,63,1235,500,2560,5,1,12577506,491,-2.00,0.54,12,3.90,-1954.00,7227.00,9160,20230622,-57.42,3470,20240424,12.39,5130,-23.98,20240201,3470,12.39,20240424,9160,-57.42,20230622,3470,12.39,20240424,0.04,N,028080,500,62 억,,0,N,N,0,N,01,N
20240430,120412,54,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3910,-225,5,-5.44,1972848845,477147,745.05,4160,4500,3805,5370,2895,4135,4134.68,0.00,0,-9348,4258,4196,4088,4026,3918,4227,4057,63,1235,500,2560,5,1,12577506,492,-2.00,0.54,12,3.79,-1954.00,7227.00,9160,20230622,-57.31,3470,20240424,12.68,5130,-23.78,20240201,3470,12.68,20240424,9160,-57.31,20230622,3470,12.68,20240424,0.04,N,028080,500,62 억,,0,N,N,0,N,01,N
20240430,110411,54,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4100,-35,5,-0.85,1133366670,266856,416.69,4160,4500,3875,5370,2895,4135,4247.11,0.00,0,-2177,4258,4196,4088,4026,3918,4227,4057,63,1235,500,2560,5,1,12577506,516,-2.10,0.57,12,2.12,-1954.00,7227.00,9160,20230622,-55.24,3470,20240424,18.16,5130,-20.08,20240201,3470,18.16,20240424,9160,-55.24,20230622,3470,18.16,20240424,0.04,N,028080,500,62 억,,0,N,N,0,N,01,N
20240430,100409,54,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4275,140,2,3.39,257587320,60260,94.09,4160,4335,4140,5370,2895,4135,4274.60,0.00,0,14269,4258,4196,4088,4026,3918,4227,4057,63,1235,500,2560,5,1,12577506,538,-2.19,0.59,12,0.48,-1954.00,7227.00,9160,20230622,-53.33,3470,20240424,23.20,5130,-16.67,20240201,3470,23.20,20240424,9160,-53.33,20230622,3470,23.20,20240424,0.04,N,028080,500,62 억,,0,N,N,0,N,01,N
20240430,090417,54,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4140,5,2,0.12,17350235,4170,6.51,4160,4200,4140,5370,2895,4135,4160.73,0.00,0,367,4258,4196,4088,4026,3918,4227,4057,63,1235,500,2560,5,1,12577506,521,-2.12,0.57,12,0.03,-1954.00,7227.00,9160,20230622,-54.80,3470,20240424,19.31,5130,-19.30,20240201,3470,19.31,20240424,9160,-54.80,20230622,3470,19.31,20240424,0.04,N,028080,500,62 억,,0,N,N,0,N,01,N
20240429,160403,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4135,155,2,3.89,249539585,61242,78.39,4015,4150,3980,5170,2790,3980,4074.48,0.01,0,-7003,4166,4072,3901,3807,3636,4120,3855,63,1190,500,2460,5,1,12577506,520,-2.12,0.57,12,0.49,-1954.00,7227.00,9160,20230622,-54.86,3470,20240424,19.16,5130,-19.40,20240201,3470,19.16,20240424,9160,-54.86,20230622,3470,19.16,20240424,0.04,N,028080,500,62 억,,1638,N,N,0,N,00,N
20240429,150409,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4140,160,2,4.02,213566875,52551,67.27,4015,4150,3980,5170,2790,3980,4063.99,0.01,0,-7168,4166,4072,3901,3807,3636,4120,3855,63,1190,500,2460,5,1,12577506,521,-2.12,0.57,12,0.42,-1954.00,7227.00,9160,20230622,-54.80,3470,20240424,19.31,5130,-19.30,20240201,3470,19.31,20240424,9160,-54.80,20230622,3470,19.31,20240424,0.04,N,028080,500,62 억,,1638,N,N,0,N,00,N
20240429,140359,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4080,100,2,2.51,184344145,45471,58.21,4015,4140,3980,5170,2790,3980,4054.10,0.01,0,-6761,4166,4072,3901,3807,3636,4120,3855,63,1190,500,2460,5,1,12577506,513,-2.09,0.56,12,0.36,-1954.00,7227.00,9160,20230622,-55.46,3470,20240424,17.58,5130,-20.47,20240201,3470,17.58,20240424,9160,-55.46,20230622,3470,17.58,20240424,0.04,N,028080,500,62 억,,1638,N,N,0,N,00,N
20240429,130410,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4015,35,2,0.88,177546960,43784,56.05,4015,4140,3980,5170,2790,3980,4055.06,0.01,0,-6853,4166,4072,3901,3807,3636,4120,3855,63,1190,500,2460,5,1,12577506,505,-2.05,0.56,12,0.35,-1954.00,7227.00,9160,20230622,-56.17,3470,20240424,15.71,5130,-21.73,20240201,3470,15.71,20240424,9160,-56.17,20230622,3470,15.71,20240424,0.04,N,028080,500,62 억,,1638,N,N,0,N,00,N
20240429,120409,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3990,10,2,0.25,166239125,40972,52.45,4015,4140,3980,5170,2790,3980,4057.38,0.01,0,-6358,4166,4072,3901,3807,3636,4120,3855,63,1190,500,2460,5,1,12577506,502,-2.04,0.55,12,0.33,-1954.00,7227.00,9160,20230622,-56.44,3470,20240424,14.99,5130,-22.22,20240201,3470,14.99,20240424,9160,-56.44,20230622,3470,14.99,20240424,0.04,N,028080,500,62 억,,1638,N,N,0,N,00,N
20240429,110357,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3990,10,2,0.25,162001015,39909,51.09,4015,4140,3980,5170,2790,3980,4059.26,0.01,0,-6159,4166,4072,3901,3807,3636,4120,3855,63,1190,500,2460,5,1,12577506,502,-2.04,0.55,12,0.32,-1954.00,7227.00,9160,20230622,-56.44,3470,20240424,14.99,5130,-22.22,20240201,3470,14.99,20240424,9160,-56.44,20230622,3470,14.99,20240424,0.04,N,028080,500,62 억,,1638,N,N,0,N,00,N
20240429,100410,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4005,25,2,0.63,145627775,35809,45.84,4015,4140,3995,5170,2790,3980,4066.79,0.01,0,-4400,4166,4072,3901,3807,3636,4120,3855,63,1190,500,2460,5,1,12577506,504,-2.05,0.55,12,0.28,-1954.00,7227.00,9160,20230622,-56.28,3470,20240424,15.42,5130,-21.93,20240201,3470,15.42,20240424,9160,-56.28,20230622,3470,15.42,20240424,0.04,N,028080,500,62 억,,1638,N,N,0,N,00,N
20240429,090410,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4110,130,2,3.27,28305355,6985,8.94,4015,4110,4015,5170,2790,3980,4052.31,0.01,0,1700,4166,4072,3901,3807,3636,4120,3855,63,1190,500,2460,5,1,12577506,517,-2.10,0.57,12,0.06,-1954.00,7227.00,9160,20230622,-55.13,3470,20240424,18.44,5130,-19.88,20240201,3470,18.44,20240424,9160,-55.13,20230622,3470,18.44,20240424,0.04,N,028080,500,62 억,,1638,N,N,0,N,00,N
20240426,160408,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3980,275,2,7.42,304636360,78113,248.82,3730,3995,3730,4815,2595,3705,3899.94,0.00,0,10299,3811,3757,3661,3607,3511,3785,3635,63,1110,500,2290,5,1,12577506,501,-2.04,0.55,12,0.62,-1954.00,7227.00,9160,20230622,-56.55,3470,20240424,14.70,5130,-22.42,20240201,3470,14.70,20240424,9160,-56.55,20230622,3470,14.70,20240424,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240426,150409,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3985,280,2,7.56,297075950,76213,242.77,3730,3995,3730,4815,2595,3705,3897.97,0.00,0,10349,3811,3757,3661,3607,3511,3785,3635,63,1110,500,2290,5,1,12577506,501,-2.04,0.55,12,0.61,-1954.00,7227.00,9160,20230622,-56.50,3470,20240424,14.84,5130,-22.32,20240201,3470,14.84,20240424,9160,-56.50,20230622,3470,14.84,20240424,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240426,140407,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3985,280,2,7.56,282305070,72495,230.93,3730,3990,3730,4815,2595,3705,3894.13,0.00,0,10256,3811,3757,3661,3607,3511,3785,3635,63,1110,500,2290,5,1,12577506,501,-2.04,0.55,12,0.58,-1954.00,7227.00,9160,20230622,-56.50,3470,20240424,14.84,5130,-22.32,20240201,3470,14.84,20240424,9160,-56.50,20230622,3470,14.84,20240424,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240426,130407,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3945,240,2,6.48,224173695,57837,184.24,3730,3975,3730,4815,2595,3705,3875.96,0.00,0,10892,3811,3757,3661,3607,3511,3785,3635,63,1110,500,2290,5,1,12577506,496,-2.02,0.55,12,0.46,-1954.00,7227.00,9160,20230622,-56.93,3470,20240424,13.69,5130,-23.10,20240201,3470,13.69,20240424,9160,-56.93,20230622,3470,13.69,20240424,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240426,120407,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3905,200,2,5.40,209708470,54152,172.50,3730,3975,3730,4815,2595,3705,3872.59,0.00,0,10444,3811,3757,3661,3607,3511,3785,3635,63,1110,500,2290,5,1,12577506,491,-2.00,0.54,12,0.43,-1954.00,7227.00,9160,20230622,-57.37,3470,20240424,12.54,5130,-23.88,20240201,3470,12.54,20240424,9160,-57.37,20230622,3470,12.54,20240424,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240426,110408,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3880,175,2,4.72,186346415,48151,153.38,3730,3975,3730,4815,2595,3705,3870.04,0.00,0,10154,3811,3757,3661,3607,3511,3785,3635,63,1110,500,2290,5,1,12577506,488,-1.99,0.54,12,0.38,-1954.00,7227.00,9160,20230622,-57.64,3470,20240424,11.82,5130,-24.37,20240201,3470,11.82,20240424,9160,-57.64,20230622,3470,11.82,20240424,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240426,100407,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3855,150,2,4.05,83181140,21766,69.33,3730,3935,3730,4815,2595,3705,3821.61,0.00,0,3015,3811,3757,3661,3607,3511,3785,3635,63,1110,500,2290,5,1,12577506,485,-1.97,0.53,12,0.17,-1954.00,7227.00,9160,20230622,-57.91,3470,20240424,11.10,5130,-24.85,20240201,3470,11.10,20240424,9160,-57.91,20230622,3470,11.10,20240424,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240426,090409,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3785,80,2,2.16,15036180,3994,12.72,3730,3870,3730,4815,2595,3705,3764.69,0.00,0,-32,3811,3757,3661,3607,3511,3785,3635,63,1110,500,2290,5,1,12577506,476,-1.94,0.52,12,0.03,-1954.00,7227.00,9160,20230622,-58.68,3470,20240424,9.08,5130,-26.22,20240201,3470,9.08,20240424,9160,-58.68,20230622,3470,9.08,20240424,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240425,160406,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3705,165,2,4.66,114781135,31390,57.94,3665,3715,3565,4600,2480,3540,3656.61,0.00,0,5868,3673,3606,3538,3471,3403,3640,3505,63,1060,500,2190,5,1,12577506,466,-1.90,0.51,12,0.25,-1954.00,7227.00,9160,20230622,-59.55,3470,20240424,6.77,5130,-27.78,20240201,3470,6.77,20240424,9160,-59.55,20230622,3470,6.77,20240424,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240425,150409,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3685,145,2,4.10,97917645,26831,49.52,3665,3715,3565,4600,2480,3540,3649.43,0.00,0,5620,3673,3606,3538,3471,3403,3640,3505,63,1060,500,2190,5,1,12577506,463,-1.89,0.51,12,0.21,-1954.00,7227.00,9160,20230622,-59.77,3470,20240424,6.20,5130,-28.17,20240201,3470,6.20,20240424,9160,-59.77,20230622,3470,6.20,20240424,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240425,140406,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3675,135,2,3.81,63872815,17602,32.49,3665,3675,3565,4600,2480,3540,3628.73,0.00,0,4651,3673,3606,3538,3471,3403,3640,3505,63,1060,500,2190,5,1,12577506,462,-1.88,0.51,12,0.14,-1954.00,7227.00,9160,20230622,-59.88,3470,20240424,5.91,5130,-28.36,20240201,3470,5.91,20240424,9160,-59.88,20230622,3470,5.91,20240424,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240425,130408,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3650,110,2,3.11,54727020,15098,27.87,3665,3665,3565,4600,2480,3540,3624.79,0.00,0,3886,3673,3606,3538,3471,3403,3640,3505,63,1060,500,2190,5,1,12577506,459,-1.87,0.51,12,0.12,-1954.00,7227.00,9160,20230622,-60.15,3470,20240424,5.19,5130,-28.85,20240201,3470,5.19,20240424,9160,-60.15,20230622,3470,5.19,20240424,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240425,120406,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3635,95,2,2.68,40880290,11300,20.86,3665,3665,3565,4600,2480,3540,3617.73,0.00,0,1044,3673,3606,3538,3471,3403,3640,3505,63,1060,500,2190,5,1,12577506,457,-1.86,0.50,12,0.09,-1954.00,7227.00,9160,20230622,-60.32,3470,20240424,4.76,5130,-29.14,20240201,3470,4.76,20240424,9160,-60.32,20230622,3470,4.76,20240424,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240425,110407,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3600,60,2,1.69,23668640,6561,12.11,3665,3665,3565,4600,2480,3540,3607.48,0.00,0,946,3673,3606,3538,3471,3403,3640,3505,63,1060,500,2190,5,1,12577506,453,-1.84,0.50,12,0.05,-1954.00,7227.00,9160,20230622,-60.70,3470,20240424,3.75,5130,-29.82,20240201,3470,3.75,20240424,9160,-60.70,20230622,3470,3.75,20240424,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240425,100406,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3615,75,2,2.12,15311665,4242,7.83,3665,3665,3565,4600,2480,3540,3609.56,0.00,0,999,3673,3606,3538,3471,3403,3640,3505,63,1060,500,2190,5,1,12577506,455,-1.85,0.50,12,0.03,-1954.00,7227.00,9160,20230622,-60.53,3470,20240424,4.18,5130,-29.53,20240201,3470,4.18,20240424,9160,-60.53,20230622,3470,4.18,20240424,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240425,090407,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3570,30,2,0.85,4552565,1248,2.30,3665,3665,3565,4600,2480,3540,3647.98,0.00,0,-125,3673,3606,3538,3471,3403,3640,3505,63,1060,500,2190,5,1,12577506,449,-1.83,0.49,12,0.01,-1954.00,7227.00,9160,20230622,-61.03,3470,20240424,2.88,5130,-30.41,20240201,3470,2.88,20240424,9160,-61.03,20230622,3470,2.88,20240424,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240424,160404,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3540,65,2,1.87,188473755,54050,282.88,3480,3605,3470,4515,2435,3475,3487.02,0.00,0,2920,3675,3575,3525,3425,3375,3550,3400,63,1040,500,2150,5,1,12577506,445,-1.81,0.49,12,0.43,-1954.00,7227.00,9160,20230622,-61.35,3470,20240424,2.02,5130,-30.99,20240201,3470,2.02,20240424,9160,-61.35,20230622,3470,2.02,20240424,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240424,150405,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3520,45,2,1.29,175630170,50415,263.86,3480,3605,3470,4515,2435,3475,3483.69,0.00,0,3453,3675,3575,3525,3425,3375,3550,3400,63,1040,500,2150,5,1,12577506,443,-1.80,0.49,12,0.40,-1954.00,7227.00,9160,20230622,-61.57,3470,20240424,1.44,5130,-31.38,20240201,3470,1.44,20240424,9160,-61.57,20230622,3470,1.44,20240424,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240424,140404,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3510,35,2,1.01,166069225,47697,249.63,3480,3605,3470,4515,2435,3475,3481.75,0.00,0,2236,3675,3575,3525,3425,3375,3550,3400,63,1040,500,2150,5,1,12577506,441,-1.80,0.49,12,0.38,-1954.00,7227.00,9160,20230622,-61.68,3470,20240424,1.15,5130,-31.58,20240201,3470,1.15,20240424,9160,-61.68,20230622,3470,1.15,20240424,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240424,130410,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3490,15,2,0.43,158106335,45420,237.71,3480,3605,3470,4515,2435,3475,3480.98,0.00,0,2522,3675,3575,3525,3425,3375,3550,3400,63,1040,500,2150,5,1,12577506,439,-1.79,0.48,12,0.36,-1954.00,7227.00,9160,20230622,-61.90,3470,20240424,0.58,5130,-31.97,20240201,3470,0.58,20240424,9160,-61.90,20230622,3470,0.58,20240424,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240424,120406,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3495,20,2,0.58,117453390,33730,176.53,3480,3605,3470,4515,2435,3475,3482.16,0.00,0,828,3675,3575,3525,3425,3375,3550,3400,63,1040,500,2150,5,1,12577506,440,-1.79,0.48,12,0.27,-1954.00,7227.00,9160,20230622,-61.84,3470,20240424,0.72,5130,-31.87,20240201,3470,0.72,20240424,9160,-61.84,20230622,3470,0.72,20240424,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240424,110404,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3480,5,2,0.14,114837045,32982,172.62,3480,3605,3470,4515,2435,3475,3481.81,0.00,0,654,3675,3575,3525,3425,3375,3550,3400,63,1040,500,2150,5,1,12577506,438,-1.78,0.48,12,0.26,-1954.00,7227.00,9160,20230622,-62.01,3470,20240424,0.29,5130,-32.16,20240201,3470,0.29,20240424,9160,-62.01,20230622,3470,0.29,20240424,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240424,100404,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3510,35,2,1.01,21929625,6236,32.64,3480,3605,3475,4515,2435,3475,3516.62,0.00,0,-30,3675,3575,3525,3425,3375,3550,3400,63,1040,500,2150,5,1,12577506,441,-1.80,0.49,12,0.05,-1954.00,7227.00,9160,20230622,-61.68,3475,20240424,1.01,5130,-31.58,20240201,3475,1.01,20240424,9160,-61.68,20230622,3475,1.01,20240424,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240424,090405,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3530,55,2,1.58,48770,14,0.07,3480,3530,3480,4515,2435,3475,3483.57,0.00,0,-7,3675,3575,3525,3425,3375,3550,3400,63,1040,500,2150,5,1,12577506,444,-1.81,0.49,12,0.00,-1954.00,7227.00,9160,20230622,-61.46,3475,20240423,1.58,5130,-31.19,20240201,3475,1.58,20240423,9160,-61.46,20230622,3475,1.58,20240423,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240423,160355,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3475,-75,5,-2.11,67254840,19071,137.89,3550,3625,3475,4615,2485,3550,3526.55,0.00,0,-2919,3656,3602,3551,3497,3446,3577,3472,63,1065,500,2200,5,1,12577506,437,-1.78,0.48,12,0.15,-1954.00,7227.00,9160,20230622,-62.06,3475,20240423,0.00,5130,-32.26,20240201,3475,0.00,20240423,9160,-62.06,20230622,3475,0.00,20240423,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240423,150403,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3520,-30,5,-0.85,54786095,15497,112.05,3550,3625,3500,4615,2485,3550,3535.27,0.00,0,-1357,3656,3602,3551,3497,3446,3577,3472,63,1065,500,2200,5,1,12577506,443,-1.80,0.49,12,0.12,-1954.00,7227.00,9160,20230622,-61.57,3500,20240423,0.57,5130,-31.38,20240201,3500,0.57,20240423,9160,-61.57,20230622,3500,0.57,20240423,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240423,140404,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3550,0,3,0.00,39760175,11215,81.09,3550,3625,3520,4615,2485,3550,3545.27,0.00,0,-1684,3656,3602,3551,3497,3446,3577,3472,63,1065,500,2200,5,1,12577506,447,-1.82,0.49,12,0.09,-1954.00,7227.00,9160,20230622,-61.24,3500,20240422,1.43,5130,-30.80,20240201,3500,1.43,20240422,9160,-61.24,20230622,3500,1.43,20240422,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240423,130402,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3535,-15,5,-0.42,30244685,8523,61.62,3550,3625,3525,4615,2485,3550,3548.60,0.00,0,-1644,3656,3602,3551,3497,3446,3577,3472,63,1065,500,2200,5,1,12577506,445,-1.81,0.49,12,0.07,-1954.00,7227.00,9160,20230622,-61.41,3500,20240422,1.00,5130,-31.09,20240201,3500,1.00,20240422,9160,-61.41,20230622,3500,1.00,20240422,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240423,120402,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3530,-20,5,-0.56,28780200,8108,58.62,3550,3625,3525,4615,2485,3550,3549.61,0.00,0,-1799,3656,3602,3551,3497,3446,3577,3472,63,1065,500,2200,5,1,12577506,444,-1.81,0.49,12,0.06,-1954.00,7227.00,9160,20230622,-61.46,3500,20240422,0.86,5130,-31.19,20240201,3500,0.86,20240422,9160,-61.46,20230622,3500,0.86,20240422,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240423,110402,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3530,-20,5,-0.56,25813215,7268,52.55,3550,3625,3530,4615,2485,3550,3551.63,0.00,0,-1744,3656,3602,3551,3497,3446,3577,3472,63,1065,500,2200,5,1,12577506,444,-1.81,0.49,12,0.06,-1954.00,7227.00,9160,20230622,-61.46,3500,20240422,0.86,5130,-31.19,20240201,3500,0.86,20240422,9160,-61.46,20230622,3500,0.86,20240422,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240423,100403,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3535,-15,5,-0.42,21834000,6142,44.41,3550,3625,3530,4615,2485,3550,3554.87,0.00,0,-1627,3656,3602,3551,3497,3446,3577,3472,63,1065,500,2200,5,1,12577506,445,-1.81,0.49,12,0.05,-1954.00,7227.00,9160,20230622,-61.41,3500,20240422,1.00,5130,-31.09,20240201,3500,1.00,20240422,9160,-61.41,20230622,3500,1.00,20240422,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240423,090403,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3625,75,2,2.11,60425,17,0.12,3550,3625,3550,4615,2485,3550,3554.41,0.00,0,-3,3656,3602,3551,3497,3446,3577,3472,63,1065,500,2200,5,1,12577506,456,-1.86,0.50,12,0.00,-1954.00,7227.00,9160,20230622,-60.43,3500,20240422,3.57,5130,-29.34,20240201,3500,3.57,20240422,9160,-60.43,20230622,3500,3.57,20240422,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240422,160402,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3550,-35,5,-0.98,49005455,13801,108.07,3585,3605,3500,4660,2510,3585,3550.86,0.00,0,2054,3891,3737,3641,3487,3391,3690,3440,63,1075,500,2220,5,1,12577506,447,-1.82,0.49,12,0.11,-1954.00,7227.00,9160,20230622,-61.24,3500,20240422,1.43,5130,-30.80,20240201,3500,1.43,20240422,9160,-61.24,20230622,3500,1.43,20240422,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240422,150401,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3545,-40,5,-1.12,46340070,13050,102.19,3585,3605,3500,4660,2510,3585,3550.96,0.00,0,2167,3891,3737,3641,3487,3391,3690,3440,63,1075,500,2220,5,1,12577506,446,-1.81,0.49,12,0.10,-1954.00,7227.00,9160,20230622,-61.30,3500,20240422,1.29,5130,-30.90,20240201,3500,1.29,20240422,9160,-61.30,20230622,3500,1.29,20240422,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240422,140401,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3580,-5,5,-0.14,22860415,6395,50.08,3585,3605,3540,4660,2510,3585,3574.73,0.00,0,876,3891,3737,3641,3487,3391,3690,3440,63,1075,500,2220,5,1,12577506,450,-1.83,0.50,12,0.05,-1954.00,7227.00,9160,20230622,-60.92,3510,20240415,1.99,5130,-30.21,20240201,3510,1.99,20240415,9160,-60.92,20230622,3510,1.99,20240415,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240422,130400,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3590,5,2,0.14,21868670,6118,47.91,3585,3605,3540,4660,2510,3585,3574.48,0.00,0,924,3891,3737,3641,3487,3391,3690,3440,63,1075,500,2220,5,1,12577506,452,-1.84,0.50,12,0.05,-1954.00,7227.00,9160,20230622,-60.81,3510,20240415,2.28,5130,-30.02,20240201,3510,2.28,20240415,9160,-60.81,20230622,3510,2.28,20240415,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240422,120400,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3590,5,2,0.14,21581305,6038,47.28,3585,3605,3540,4660,2510,3585,3574.25,0.00,0,971,3891,3737,3641,3487,3391,3690,3440,63,1075,500,2220,5,1,12577506,452,-1.84,0.50,12,0.05,-1954.00,7227.00,9160,20230622,-60.81,3510,20240415,2.28,5130,-30.02,20240201,3510,2.28,20240415,9160,-60.81,20230622,3510,2.28,20240415,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240422,110400,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3590,5,2,0.14,19208065,5376,42.10,3585,3605,3540,4660,2510,3585,3572.93,0.00,0,1079,3891,3737,3641,3487,3391,3690,3440,63,1075,500,2220,5,1,12577506,452,-1.84,0.50,12,0.04,-1954.00,7227.00,9160,20230622,-60.81,3510,20240415,2.28,5130,-30.02,20240201,3510,2.28,20240415,9160,-60.81,20230622,3510,2.28,20240415,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240422,100401,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3580,-5,5,-0.14,18056815,5054,39.58,3585,3605,3540,4660,2510,3585,3572.78,0.00,0,1185,3891,3737,3641,3487,3391,3690,3440,63,1075,500,2220,5,1,12577506,450,-1.83,0.50,12,0.04,-1954.00,7227.00,9160,20230622,-60.92,3510,20240415,1.99,5130,-30.21,20240201,3510,1.99,20240415,9160,-60.92,20230622,3510,1.99,20240415,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240422,090401,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3585,0,3,0.00,182835,51,0.40,3585,3585,3585,4660,2510,3585,3585.00,0.00,0,-1,3891,3737,3641,3487,3391,3690,3440,63,1075,500,2220,5,1,12577506,451,-1.83,0.50,12,0.00,-1954.00,7227.00,9160,20230622,-60.86,3510,20240415,2.14,5130,-30.12,20240201,3510,2.14,20240415,9160,-60.86,20230622,3510,2.14,20240415,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240419,160346,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3585,-115,5,-3.11,46247530,12765,105.62,3700,3795,3545,4810,2590,3700,3622.99,0.00,0,-1249,3783,3741,3663,3621,3543,3762,3642,63,1110,500,2290,5,1,12577506,451,-1.83,0.50,12,0.10,-1954.00,7227.00,9160,20230622,-60.86,3510,20240415,2.14,5130,-30.12,20240201,3510,2.14,20240415,9160,-60.86,20230622,3510,2.14,20240415,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240419,150347,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3620,-80,5,-2.16,43630250,12036,99.59,3700,3795,3545,4810,2590,3700,3624.98,0.00,0,-792,3783,3741,3663,3621,3543,3762,3642,63,1110,500,2290,5,1,12577506,455,-1.85,0.50,12,0.10,-1954.00,7227.00,9160,20230622,-60.48,3510,20240415,3.13,5130,-29.43,20240201,3510,3.13,20240415,9160,-60.48,20230622,3510,3.13,20240415,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240419,140344,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3650,-50,5,-1.35,34394550,9457,78.25,3700,3795,3545,4810,2590,3700,3636.94,0.00,0,-372,3783,3741,3663,3621,3543,3762,3642,63,1110,500,2290,5,1,12577506,459,-1.87,0.51,12,0.08,-1954.00,7227.00,9160,20230622,-60.15,3510,20240415,3.99,5130,-28.85,20240201,3510,3.99,20240415,9160,-60.15,20230622,3510,3.99,20240415,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240419,130347,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3620,-80,5,-2.16,32131040,8834,73.09,3700,3795,3545,4810,2590,3700,3637.20,0.00,0,136,3783,3741,3663,3621,3543,3762,3642,63,1110,500,2290,5,1,12577506,455,-1.85,0.50,12,0.07,-1954.00,7227.00,9160,20230622,-60.48,3510,20240415,3.13,5130,-29.43,20240201,3510,3.13,20240415,9160,-60.48,20230622,3510,3.13,20240415,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240419,120345,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3570,-130,5,-3.51,27144825,7445,61.60,3700,3795,3545,4810,2590,3700,3646.05,0.00,0,439,3783,3741,3663,3621,3543,3762,3642,63,1110,500,2290,5,1,12577506,449,-1.83,0.49,12,0.06,-1954.00,7227.00,9160,20230622,-61.03,3510,20240415,1.71,5130,-30.41,20240201,3510,1.71,20240415,9160,-61.03,20230622,3510,1.71,20240415,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240419,110348,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3610,-90,5,-2.43,22485150,6146,50.85,3700,3795,3545,4810,2590,3700,3658.50,0.00,0,563,3783,3741,3663,3621,3543,3762,3642,63,1110,500,2290,5,1,12577506,454,-1.85,0.50,12,0.05,-1954.00,7227.00,9160,20230622,-60.59,3510,20240415,2.85,5130,-29.63,20240201,3510,2.85,20240415,9160,-60.59,20230622,3510,2.85,20240415,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240419,100347,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3690,-10,5,-0.27,12995425,3524,29.16,3700,3795,3625,4810,2590,3700,3687.69,0.00,0,1664,3783,3741,3663,3621,3543,3762,3642,63,1110,500,2290,5,1,12577506,464,-1.89,0.51,12,0.03,-1954.00,7227.00,9160,20230622,-59.72,3510,20240415,5.13,5130,-28.07,20240201,3510,5.13,20240415,9160,-59.72,20230622,3510,5.13,20240415,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240419,090343,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3700,0,3,0.00,7984395,2158,17.86,3700,3700,3695,4810,2590,3700,3699.91,0.00,0,1769,3783,3741,3663,3621,3543,3762,3642,63,1110,500,2290,5,1,12577506,465,-1.89,0.51,12,0.02,-1954.00,7227.00,9160,20230622,-59.61,3510,20240415,5.41,5130,-27.88,20240201,3510,5.41,20240415,9160,-59.61,20230622,3510,5.41,20240415,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240418,160343,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3700,85,2,2.35,43855020,12085,176.76,3585,3705,3585,4695,2535,3615,3628.88,0.00,0,-736,3701,3657,3601,3557,3501,3680,3580,63,1080,500,2240,5,1,12577506,465,-1.89,0.51,12,0.10,-1954.00,7227.00,9160,20230622,-59.61,3510,20240415,5.41,5130,-27.88,20240201,3510,5.41,20240415,9160,-59.61,20230622,3510,5.41,20240415,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240418,150345,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3640,25,2,0.69,33993795,9388,137.31,3585,3655,3585,4695,2535,3615,3620.98,0.00,0,-1265,3701,3657,3601,3557,3501,3680,3580,63,1080,500,2240,5,1,12577506,458,-1.86,0.50,12,0.07,-1954.00,7227.00,9160,20230622,-60.26,3510,20240415,3.70,5130,-29.04,20240201,3510,3.70,20240415,9160,-60.26,20230622,3510,3.70,20240415,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240418,140345,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3645,30,2,0.83,31477525,8694,127.16,3585,3655,3585,4695,2535,3615,3620.60,0.00,0,-1197,3701,3657,3601,3557,3501,3680,3580,63,1080,500,2240,5,1,12577506,458,-1.87,0.50,12,0.07,-1954.00,7227.00,9160,20230622,-60.21,3510,20240415,3.85,5130,-28.95,20240201,3510,3.85,20240415,9160,-60.21,20230622,3510,3.85,20240415,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240418,130345,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3630,15,2,0.41,22815395,6308,92.26,3585,3655,3585,4695,2535,3615,3616.90,0.00,0,-876,3701,3657,3601,3557,3501,3680,3580,63,1080,500,2240,5,1,12577506,457,-1.86,0.50,12,0.05,-1954.00,7227.00,9160,20230622,-60.37,3510,20240415,3.42,5130,-29.24,20240201,3510,3.42,20240415,9160,-60.37,20230622,3510,3.42,20240415,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240418,120344,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3610,-5,5,-0.14,14522425,4014,58.71,3585,3655,3585,4695,2535,3615,3617.94,0.00,0,-649,3701,3657,3601,3557,3501,3680,3580,63,1080,500,2240,5,1,12577506,454,-1.85,0.50,12,0.03,-1954.00,7227.00,9160,20230622,-60.59,3510,20240415,2.85,5130,-29.63,20240201,3510,2.85,20240415,9160,-60.59,20230622,3510,2.85,20240415,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240418,110345,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3615,0,3,0.00,8190570,2262,33.08,3585,3655,3585,4695,2535,3615,3620.94,0.00,0,-474,3701,3657,3601,3557,3501,3680,3580,63,1080,500,2240,5,1,12577506,455,-1.85,0.50,12,0.02,-1954.00,7227.00,9160,20230622,-60.53,3510,20240415,2.99,5130,-29.53,20240201,3510,2.99,20240415,9160,-60.53,20230622,3510,2.99,20240415,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240418,100346,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3640,25,2,0.69,6323200,1748,25.57,3585,3655,3585,4695,2535,3615,3617.39,0.00,0,-417,3701,3657,3601,3557,3501,3680,3580,63,1080,500,2240,5,1,12577506,458,-1.86,0.50,12,0.01,-1954.00,7227.00,9160,20230622,-60.26,3510,20240415,3.70,5130,-29.04,20240201,3510,3.70,20240415,9160,-60.26,20230622,3510,3.70,20240415,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240418,090345,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3625,10,2,0.28,211555,59,0.86,3585,3625,3585,4695,2535,3615,3585.68,0.00,0,0,3701,3657,3601,3557,3501,3680,3580,63,1080,500,2240,5,1,12577506,456,-1.86,0.50,12,0.00,-1954.00,7227.00,9160,20230622,-60.43,3510,20240415,3.28,5130,-29.34,20240201,3510,3.28,20240415,9160,-60.43,20230622,3510,3.28,20240415,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240417,160340,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3615,55,2,1.54,22443810,6271,52.77,3560,3645,3545,4625,2495,3560,3578.98,0.00,0,319,3700,3630,3570,3500,3440,3600,3470,63,1065,500,2200,5,1,12577506,455,-1.85,0.50,12,0.05,-1954.00,7227.00,9160,20230622,-60.53,3510,20240415,2.99,5130,-29.53,20240201,3510,2.99,20240415,9160,-60.53,20230622,3510,2.99,20240415,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240417,150347,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3555,-5,5,-0.14,18723665,5239,44.08,3560,3645,3545,4625,2495,3560,3573.90,0.00,0,281,3700,3630,3570,3500,3440,3600,3470,63,1065,500,2200,5,1,12577506,447,-1.82,0.49,12,0.04,-1954.00,7227.00,9160,20230622,-61.19,3510,20240415,1.28,5130,-30.70,20240201,3510,1.28,20240415,9160,-61.19,20230622,3510,1.28,20240415,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240417,140344,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3585,25,2,0.70,17623975,4930,41.48,3560,3645,3545,4625,2495,3560,3574.84,0.00,0,352,3700,3630,3570,3500,3440,3600,3470,63,1065,500,2200,5,1,12577506,451,-1.83,0.50,12,0.04,-1954.00,7227.00,9160,20230622,-60.86,3510,20240415,2.14,5130,-30.12,20240201,3510,2.14,20240415,9160,-60.86,20230622,3510,2.14,20240415,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240417,130346,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3585,25,2,0.70,12055670,3371,28.37,3560,3645,3545,4625,2495,3560,3576.29,0.00,0,454,3700,3630,3570,3500,3440,3600,3470,63,1065,500,2200,5,1,12577506,451,-1.83,0.50,12,0.03,-1954.00,7227.00,9160,20230622,-60.86,3510,20240415,2.14,5130,-30.12,20240201,3510,2.14,20240415,9160,-60.86,20230622,3510,2.14,20240415,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240417,120345,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3580,20,2,0.56,12005540,3357,28.25,3560,3645,3545,4625,2495,3560,3576.27,0.00,0,454,3700,3630,3570,3500,3440,3600,3470,63,1065,500,2200,5,1,12577506,450,-1.83,0.50,12,0.03,-1954.00,7227.00,9160,20230622,-60.92,3510,20240415,1.99,5130,-30.21,20240201,3510,1.99,20240415,9160,-60.92,20230622,3510,1.99,20240415,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240417,110348,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3585,25,2,0.70,10168895,2844,23.93,3560,3645,3545,4625,2495,3560,3575.56,0.00,0,454,3700,3630,3570,3500,3440,3600,3470,63,1065,500,2200,5,1,12577506,451,-1.83,0.50,12,0.02,-1954.00,7227.00,9160,20230622,-60.86,3510,20240415,2.14,5130,-30.12,20240201,3510,2.14,20240415,9160,-60.86,20230622,3510,2.14,20240415,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240417,100343,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3575,15,2,0.42,3345025,938,7.89,3560,3580,3545,4625,2495,3560,3566.12,0.00,0,486,3700,3630,3570,3500,3440,3600,3470,63,1065,500,2200,5,1,12577506,450,-1.83,0.49,12,0.01,-1954.00,7227.00,9160,20230622,-60.97,3510,20240415,1.85,5130,-30.31,20240201,3510,1.85,20240415,9160,-60.97,20230622,3510,1.85,20240415,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240417,090343,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3580,20,2,0.56,1774240,498,4.19,3560,3580,3560,4625,2495,3560,3562.73,0.00,0,363,3700,3630,3570,3500,3440,3600,3470,63,1065,500,2200,5,1,12577506,450,-1.83,0.50,12,0.00,-1954.00,7227.00,9160,20230622,-60.92,3510,20240415,1.99,5130,-30.21,20240201,3510,1.99,20240415,9160,-60.92,20230622,3510,1.99,20240415,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240416,160346,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3560,-80,5,-2.20,41718520,11740,38.04,3640,3640,3510,4730,2550,3640,3553.54,0.00,0,-4247,3900,3770,3640,3510,3380,3705,3445,63,1090,500,2250,5,1,12577506,448,-1.82,0.49,12,0.09,-1954.00,7227.00,9160,20230622,-61.14,3510,20240416,1.42,5130,-30.60,20240201,3510,1.42,20240416,9160,-61.14,20230622,3510,1.42,20240416,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240416,150343,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3530,-110,5,-3.02,35904355,10106,32.74,3640,3640,3510,4730,2550,3640,3552.78,0.00,0,-4232,3900,3770,3640,3510,3380,3705,3445,63,1090,500,2250,5,1,12577506,444,-1.81,0.49,12,0.08,-1954.00,7227.00,9160,20230622,-61.46,3510,20240416,0.57,5130,-31.19,20240201,3510,0.57,20240416,9160,-61.46,20230622,3510,0.57,20240416,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240416,140343,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3540,-100,5,-2.75,33107560,9314,30.18,3640,3640,3510,4730,2550,3640,3554.60,0.00,0,-4245,3900,3770,3640,3510,3380,3705,3445,63,1090,500,2250,5,1,12577506,445,-1.81,0.49,12,0.07,-1954.00,7227.00,9160,20230622,-61.35,3510,20240416,0.85,5130,-30.99,20240201,3510,0.85,20240416,9160,-61.35,20230622,3510,0.85,20240416,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240416,130344,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3545,-95,5,-2.61,24342790,6842,22.17,3640,3640,3510,4730,2550,3640,3557.85,0.00,0,-2360,3900,3770,3640,3510,3380,3705,3445,63,1090,500,2250,5,1,12577506,446,-1.81,0.49,12,0.05,-1954.00,7227.00,9160,20230622,-61.30,3510,20240416,1.00,5130,-30.90,20240201,3510,1.00,20240416,9160,-61.30,20230622,3510,1.00,20240416,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240416,120345,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3530,-110,5,-3.02,19622465,5506,17.84,3640,3640,3510,4730,2550,3640,3563.83,0.00,0,-1427,3900,3770,3640,3510,3380,3705,3445,63,1090,500,2250,5,1,12577506,444,-1.81,0.49,12,0.04,-1954.00,7227.00,9160,20230622,-61.46,3510,20240416,0.57,5130,-31.19,20240201,3510,0.57,20240416,9160,-61.46,20230622,3510,0.57,20240416,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240416,110344,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3550,-90,5,-2.47,17184060,4817,15.61,3640,3640,3510,4730,2550,3640,3567.38,0.00,0,-1222,3900,3770,3640,3510,3380,3705,3445,63,1090,500,2250,5,1,12577506,447,-1.82,0.49,12,0.04,-1954.00,7227.00,9160,20230622,-61.24,3510,20240416,1.14,5130,-30.80,20240201,3510,1.14,20240416,9160,-61.24,20230622,3510,1.14,20240416,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240416,100340,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3600,-40,5,-1.10,11889650,3327,10.78,3640,3640,3510,4730,2550,3640,3573.69,0.00,0,-1203,3900,3770,3640,3510,3380,3705,3445,63,1090,500,2250,5,1,12577506,453,-1.84,0.50,12,0.03,-1954.00,7227.00,9160,20230622,-60.70,3510,20240416,2.56,5130,-29.82,20240201,3510,2.56,20240416,9160,-60.70,20230622,3510,2.56,20240416,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240416,090340,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3630,-10,5,-0.27,709760,195,0.63,3640,3640,3630,4730,2550,3640,3639.79,0.00,0,-18,3900,3770,3640,3510,3380,3705,3445,63,1090,500,2250,5,1,12577506,457,-1.86,0.50,12,0.00,-1954.00,7227.00,9160,20230622,-60.37,3510,20240415,3.42,5130,-29.24,20240201,3510,3.42,20240415,9160,-60.37,20230622,3510,3.42,20240415,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240415,160339,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3640,-135,5,-3.58,111698115,30845,109.92,3770,3770,3510,4905,2645,3775,3621.27,0.00,0,-1598,3871,3822,3791,3742,3711,3807,3727,63,1130,500,2340,5,1,12577506,458,-1.86,0.50,12,0.25,-1954.00,7227.00,9160,20230622,-60.26,3510,20240415,3.70,5130,-29.04,20240201,3510,3.70,20240415,9160,-60.26,20230622,3510,3.70,20240415,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240415,150342,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3700,-75,5,-1.99,107584325,29720,105.91,3770,3770,3510,4905,2645,3775,3619.93,0.00,0,-1396,3871,3822,3791,3742,3711,3807,3727,63,1130,500,2340,5,1,12577506,465,-1.89,0.51,12,0.24,-1954.00,7227.00,9160,20230622,-59.61,3510,20240415,5.41,5130,-27.88,20240201,3510,5.41,20240415,9160,-59.61,20230622,3510,5.41,20240415,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240415,140338,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3705,-70,5,-1.85,99441185,27527,98.10,3770,3770,3510,4905,2645,3775,3612.50,0.00,0,-647,3871,3822,3791,3742,3711,3807,3727,63,1130,500,2340,5,1,12577506,466,-1.90,0.51,12,0.22,-1954.00,7227.00,9160,20230622,-59.55,3510,20240415,5.56,5130,-27.78,20240201,3510,5.56,20240415,9160,-59.55,20230622,3510,5.56,20240415,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240415,130337,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3615,-160,5,-4.24,89307070,24726,88.12,3770,3770,3510,4905,2645,3775,3611.87,0.00,0,-971,3871,3822,3791,3742,3711,3807,3727,63,1130,500,2340,5,1,12577506,455,-1.85,0.50,12,0.20,-1954.00,7227.00,9160,20230622,-60.53,3510,20240415,2.99,5130,-29.53,20240201,3510,2.99,20240415,9160,-60.53,20230622,3510,2.99,20240415,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240415,120340,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3590,-185,5,-4.90,84695835,23449,83.56,3770,3770,3510,4905,2645,3775,3611.92,0.00,0,-971,3871,3822,3791,3742,3711,3807,3727,63,1130,500,2340,5,1,12577506,452,-1.84,0.50,12,0.19,-1954.00,7227.00,9160,20230622,-60.81,3510,20240415,2.28,5130,-30.02,20240201,3510,2.28,20240415,9160,-60.81,20230622,3510,2.28,20240415,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240415,110341,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3570,-205,5,-5.43,75949850,21017,74.90,3770,3770,3510,4905,2645,3775,3613.73,0.00,0,-1139,3871,3822,3791,3742,3711,3807,3727,63,1130,500,2340,5,1,12577506,449,-1.83,0.49,12,0.17,-1954.00,7227.00,9160,20230622,-61.03,3510,20240415,1.71,5130,-30.41,20240201,3510,1.71,20240415,9160,-61.03,20230622,3510,1.71,20240415,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240415,100341,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3600,-175,5,-4.64,61798570,17059,60.79,3770,3770,3510,4905,2645,3775,3622.64,0.00,0,-1372,3871,3822,3791,3742,3711,3807,3727,63,1130,500,2340,5,1,12577506,453,-1.84,0.50,12,0.14,-1954.00,7227.00,9160,20230622,-60.70,3510,20240415,2.56,5130,-29.82,20240201,3510,2.56,20240415,9160,-60.70,20230622,3510,2.56,20240415,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240415,090341,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3720,-55,5,-1.46,5649460,1503,5.36,3770,3770,3720,4905,2645,3775,3758.79,0.00,0,-524,3871,3822,3791,3742,3711,3807,3727,63,1130,500,2340,5,1,12577506,468,-1.90,0.51,12,0.01,-1954.00,7227.00,9160,20230622,-59.39,3720,20240415,0.00,5130,-27.49,20240201,3720,0.00,20240415,9160,-59.39,20230622,3720,0.00,20240415,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240412,160339,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3775,-45,5,-1.18,105927450,28010,164.01,3820,3840,3760,4965,2675,3820,3781.78,0.00,0,-1708,3890,3855,3825,3790,3760,3840,3775,63,1145,500,2360,5,1,12577506,475,-1.93,0.52,12,0.22,-1954.00,7227.00,9160,20230622,-58.79,3760,20240412,0.40,5130,-26.41,20240201,3760,0.40,20240412,9160,-58.79,20230622,3760,0.40,20240412,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240412,150338,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3770,-50,5,-1.31,101275410,26777,156.79,3820,3840,3760,4965,2675,3820,3782.18,0.00,0,-1531,3890,3855,3825,3790,3760,3840,3775,63,1145,500,2360,5,1,12577506,474,-1.93,0.52,12,0.21,-1954.00,7227.00,9160,20230622,-58.84,3760,20240412,0.27,5130,-26.51,20240201,3760,0.27,20240412,9160,-58.84,20230622,3760,0.27,20240412,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240412,140339,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3770,-50,5,-1.31,94421800,24961,146.16,3820,3840,3760,4965,2675,3820,3782.77,0.00,0,-1305,3890,3855,3825,3790,3760,3840,3775,63,1145,500,2360,5,1,12577506,474,-1.93,0.52,12,0.20,-1954.00,7227.00,9160,20230622,-58.84,3760,20240412,0.27,5130,-26.51,20240201,3760,0.27,20240412,9160,-58.84,20230622,3760,0.27,20240412,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240412,130336,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3810,-10,5,-0.26,91382905,24158,141.46,3820,3840,3760,4965,2675,3820,3782.72,0.00,0,-1205,3890,3855,3825,3790,3760,3840,3775,63,1145,500,2360,5,1,12577506,479,-1.95,0.53,12,0.19,-1954.00,7227.00,9160,20230622,-58.41,3760,20240412,1.33,5130,-25.73,20240201,3760,1.33,20240412,9160,-58.41,20230622,3760,1.33,20240412,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240412,120338,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3790,-30,5,-0.79,78179635,20695,121.18,3820,3820,3760,4965,2675,3820,3777.71,0.00,0,-1040,3890,3855,3825,3790,3760,3840,3775,63,1145,500,2360,5,1,12577506,477,-1.94,0.52,12,0.16,-1954.00,7227.00,9160,20230622,-58.62,3760,20240412,0.80,5130,-26.12,20240201,3760,0.80,20240412,9160,-58.62,20230622,3760,0.80,20240412,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240412,110336,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3765,-55,5,-1.44,47236815,12511,73.26,3820,3820,3765,4965,2675,3820,3775.62,0.00,0,-1101,3890,3855,3825,3790,3760,3840,3775,63,1145,500,2360,5,1,12577506,474,-1.93,0.52,12,0.10,-1954.00,7227.00,9160,20230622,-58.90,3765,20240412,0.00,5130,-26.61,20240201,3765,0.00,20240412,9160,-58.90,20230622,3765,0.00,20240412,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240412,100337,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3790,-30,5,-0.79,4684435,1231,7.21,3820,3820,3770,4965,2675,3820,3805.39,0.00,0,-652,3890,3855,3825,3790,3760,3840,3775,63,1145,500,2360,5,1,12577506,477,-1.94,0.52,12,0.01,-1954.00,7227.00,9160,20230622,-58.62,3770,20240412,0.53,5130,-26.12,20240201,3770,0.53,20240412,9160,-58.62,20230622,3770,0.53,20240412,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240412,090338,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3790,-30,5,-0.79,2521130,660,3.86,3820,3820,3790,4965,2675,3820,3819.89,0.00,0,-563,3890,3855,3825,3790,3760,3840,3775,63,1145,500,2360,5,1,12577506,477,-1.94,0.52,12,0.01,-1954.00,7227.00,9160,20230622,-58.62,3790,20240412,0.00,5130,-26.12,20240201,3790,0.00,20240412,9160,-58.62,20230622,3790,0.00,20240412,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240411,160334,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3820,-90,5,-2.30,65105420,17068,85.91,3860,3860,3795,5080,2740,3910,3814.47,0.00,0,-1953,4046,3977,3901,3832,3756,4012,3867,63,1170,500,2420,5,1,12577506,480,-1.95,0.53,12,0.14,-1954.00,7227.00,9160,20230622,-58.30,3795,20240411,0.66,5130,-25.54,20240201,3795,0.66,20240411,9160,-58.30,20230622,3795,0.66,20240411,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240411,150340,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3830,-80,5,-2.05,62519040,16388,82.49,3860,3860,3800,5080,2740,3910,3814.93,0.00,0,-1836,4046,3977,3901,3832,3756,4012,3867,63,1170,500,2420,5,1,12577506,482,-1.96,0.53,12,0.13,-1954.00,7227.00,9160,20230622,-58.19,3800,20240411,0.79,5130,-25.34,20240201,3800,0.79,20240411,9160,-58.19,20230622,3800,0.79,20240411,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240411,140340,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3805,-105,5,-2.69,57501465,15069,75.85,3860,3860,3800,5080,2740,3910,3815.88,0.00,0,-1630,4046,3977,3901,3832,3756,4012,3867,63,1170,500,2420,5,1,12577506,479,-1.95,0.53,12,0.12,-1954.00,7227.00,9160,20230622,-58.46,3800,20240411,0.13,5130,-25.83,20240201,3800,0.13,20240411,9160,-58.46,20230622,3800,0.13,20240411,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240411,130332,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3805,-105,5,-2.69,55607925,14572,73.35,3860,3860,3800,5080,2740,3910,3816.08,0.00,0,-1515,4046,3977,3901,3832,3756,4012,3867,63,1170,500,2420,5,1,12577506,479,-1.95,0.53,12,0.12,-1954.00,7227.00,9160,20230622,-58.46,3800,20240411,0.13,5130,-25.83,20240201,3800,0.13,20240411,9160,-58.46,20230622,3800,0.13,20240411,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240411,120337,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3805,-105,5,-2.69,43639190,11443,57.60,3860,3860,3800,5080,2740,3910,3813.61,0.00,0,-1088,4046,3977,3901,3832,3756,4012,3867,63,1170,500,2420,5,1,12577506,479,-1.95,0.53,12,0.09,-1954.00,7227.00,9160,20230622,-58.46,3800,20240411,0.13,5130,-25.83,20240201,3800,0.13,20240411,9160,-58.46,20230622,3800,0.13,20240411,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240411,110334,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3825,-85,5,-2.17,21992065,5753,28.96,3860,3860,3805,5080,2740,3910,3822.71,0.00,0,-200,4046,3977,3901,3832,3756,4012,3867,63,1170,500,2420,5,1,12577506,481,-1.96,0.53,12,0.05,-1954.00,7227.00,9160,20230622,-58.24,3805,20240411,0.53,5130,-25.44,20240201,3805,0.53,20240411,9160,-58.24,20230622,3805,0.53,20240411,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240411,100337,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3815,-95,5,-2.43,11917545,3114,15.67,3860,3860,3805,5080,2740,3910,3827.09,0.00,0,258,4046,3977,3901,3832,3756,4012,3867,63,1170,500,2420,5,1,12577506,480,-1.95,0.53,12,0.02,-1954.00,7227.00,9160,20230622,-58.35,3805,20240411,0.26,5130,-25.63,20240201,3805,0.26,20240411,9160,-58.35,20230622,3805,0.26,20240411,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240411,090335,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3830,-80,5,-2.05,1145445,298,1.50,3860,3860,3830,5080,2740,3910,3843.78,0.00,0,-45,4046,3977,3901,3832,3756,4012,3867,63,1170,500,2420,5,1,12577506,482,-1.96,0.53,12,0.00,-1954.00,7227.00,9160,20230622,-58.19,3805,20240405,0.66,5130,-25.34,20240201,3805,0.66,20240405,9160,-58.19,20230622,3805,0.66,20240405,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240409,160332,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3910,-60,5,-1.51,77378095,19867,114.67,3825,3970,3825,5160,2780,3970,3894.81,0.00,0,-3728,4296,4132,4016,3852,3736,4215,3935,63,1190,500,2460,5,1,12577506,492,-2.00,0.54,12,0.16,-1954.00,7227.00,9160,20230622,-57.31,3805,20240405,2.76,5130,-23.78,20240201,3805,2.76,20240405,9160,-57.31,20230622,3805,2.76,20240405,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240409,150333,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3900,-70,5,-1.76,73295635,18820,108.63,3825,3970,3825,5160,2780,3970,3894.56,0.00,0,-3579,4296,4132,4016,3852,3736,4215,3935,63,1190,500,2460,5,1,12577506,491,-2.00,0.54,12,0.15,-1954.00,7227.00,9160,20230622,-57.42,3805,20240405,2.50,5130,-23.98,20240201,3805,2.50,20240405,9160,-57.42,20230622,3805,2.50,20240405,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240409,140336,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3885,-85,5,-2.14,66816235,17156,99.02,3825,3970,3825,5160,2780,3970,3894.63,0.00,0,-3365,4296,4132,4016,3852,3736,4215,3935,63,1190,500,2460,5,1,12577506,489,-1.99,0.54,12,0.14,-1954.00,7227.00,9160,20230622,-57.59,3805,20240405,2.10,5130,-24.27,20240201,3805,2.10,20240405,9160,-57.59,20230622,3805,2.10,20240405,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240409,130331,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3900,-70,5,-1.76,64364375,16525,95.38,3825,3970,3825,5160,2780,3970,3894.97,0.00,0,-3158,4296,4132,4016,3852,3736,4215,3935,63,1190,500,2460,5,1,12577506,491,-2.00,0.54,12,0.13,-1954.00,7227.00,9160,20230622,-57.42,3805,20240405,2.50,5130,-23.98,20240201,3805,2.50,20240405,9160,-57.42,20230622,3805,2.50,20240405,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240409,120335,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3865,-105,5,-2.64,32931355,8510,49.12,3825,3970,3825,5160,2780,3970,3869.72,0.00,0,-2146,4296,4132,4016,3852,3736,4215,3935,63,1190,500,2460,5,1,12577506,486,-1.98,0.53,12,0.07,-1954.00,7227.00,9160,20230622,-57.81,3805,20240405,1.58,5130,-24.66,20240201,3805,1.58,20240405,9160,-57.81,20230622,3805,1.58,20240405,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240409,110333,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3880,-90,5,-2.27,26368475,6816,39.34,3825,3970,3825,5160,2780,3970,3868.61,0.00,0,-1624,4296,4132,4016,3852,3736,4215,3935,63,1190,500,2460,5,1,12577506,488,-1.99,0.54,12,0.05,-1954.00,7227.00,9160,20230622,-57.64,3805,20240405,1.97,5130,-24.37,20240201,3805,1.97,20240405,9160,-57.64,20230622,3805,1.97,20240405,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240409,100330,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3920,-50,5,-1.26,22657990,5863,33.84,3825,3970,3825,5160,2780,3970,3864.57,0.00,0,-1413,4296,4132,4016,3852,3736,4215,3935,63,1190,500,2460,5,1,12577506,493,-2.01,0.54,12,0.05,-1954.00,7227.00,9160,20230622,-57.21,3805,20240405,3.02,5130,-23.59,20240201,3805,3.02,20240405,9160,-57.21,20230622,3805,3.02,20240405,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240409,090335,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3970,0,3,0.00,12869960,3357,19.38,3825,3970,3825,5160,2780,3970,3833.77,0.00,0,-1684,4296,4132,4016,3852,3736,4215,3935,63,1190,500,2460,5,1,12577506,499,-2.03,0.55,12,0.03,-1954.00,7227.00,9160,20230622,-56.66,3805,20240405,4.34,5130,-22.61,20240201,3805,4.34,20240405,9160,-56.66,20230622,3805,4.34,20240405,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240408,160331,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3970,-15,5,-0.38,69558715,17275,58.38,3950,4180,3900,5180,2790,3985,4026.55,0.00,0,-4112,4185,4085,3945,3845,3705,4015,3775,63,1195,500,2470,5,1,12577506,499,-2.03,0.55,12,0.14,-1954.00,7227.00,9160,20230622,-56.66,3805,20240405,4.34,5130,-22.61,20240201,3805,4.34,20240405,9160,-56.66,20230622,3805,4.34,20240405,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240408,150332,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3990,5,2,0.13,65321320,16204,54.76,3950,4180,3900,5180,2790,3985,4031.18,0.00,0,-3489,4185,4085,3945,3845,3705,4015,3775,63,1195,500,2470,5,1,12577506,502,-2.04,0.55,12,0.13,-1954.00,7227.00,9160,20230622,-56.44,3805,20240405,4.86,5130,-22.22,20240201,3805,4.86,20240405,9160,-56.44,20230622,3805,4.86,20240405,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240408,140333,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3965,-20,5,-0.50,56592445,14005,47.33,3950,4180,3900,5180,2790,3985,4040.87,0.00,0,-2779,4185,4085,3945,3845,3705,4015,3775,63,1195,500,2470,5,1,12577506,499,-2.03,0.55,12,0.11,-1954.00,7227.00,9160,20230622,-56.71,3805,20240405,4.20,5130,-22.71,20240201,3805,4.20,20240405,9160,-56.71,20230622,3805,4.20,20240405,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240408,130331,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3965,-20,5,-0.50,49776060,12288,41.52,3950,4180,3900,5180,2790,3985,4050.79,0.00,0,-2454,4185,4085,3945,3845,3705,4015,3775,63,1195,500,2470,5,1,12577506,499,-2.03,0.55,12,0.10,-1954.00,7227.00,9160,20230622,-56.71,3805,20240405,4.20,5130,-22.71,20240201,3805,4.20,20240405,9160,-56.71,20230622,3805,4.20,20240405,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240408,120332,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3965,-20,5,-0.50,48764050,12033,40.66,3950,4180,3900,5180,2790,3985,4052.53,0.00,0,-2276,4185,4085,3945,3845,3705,4015,3775,63,1195,500,2470,5,1,12577506,499,-2.03,0.55,12,0.10,-1954.00,7227.00,9160,20230622,-56.71,3805,20240405,4.20,5130,-22.71,20240201,3805,4.20,20240405,9160,-56.71,20230622,3805,4.20,20240405,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240408,110334,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3985,0,3,0.00,43212165,10639,35.95,3950,4180,3900,5180,2790,3985,4061.68,0.00,0,-1218,4185,4085,3945,3845,3705,4015,3775,63,1195,500,2470,5,1,12577506,501,-2.04,0.55,12,0.08,-1954.00,7227.00,9160,20230622,-56.50,3805,20240405,4.73,5130,-22.32,20240201,3805,4.73,20240405,9160,-56.50,20230622,3805,4.73,20240405,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240408,100330,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3935,-50,5,-1.25,34177175,8343,28.19,3950,4180,3900,5180,2790,3985,4096.51,0.00,0,-831,4185,4085,3945,3845,3705,4015,3775,63,1195,500,2470,5,1,12577506,495,-2.01,0.54,12,0.07,-1954.00,7227.00,9160,20230622,-57.04,3805,20240405,3.42,5130,-23.29,20240201,3805,3.42,20240405,9160,-57.04,20230622,3805,3.42,20240405,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240408,090333,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3950,-35,5,-0.88,888750,225,0.76,3950,3950,3950,5180,2790,3985,3950.00,0.00,0,0,4185,4085,3945,3845,3705,4015,3775,63,1195,500,2470,5,1,12577506,497,-2.02,0.55,12,0.00,-1954.00,7227.00,9160,20230622,-56.88,3805,20240405,3.81,5130,-23.00,20240201,3805,3.81,20240405,9160,-56.88,20230622,3805,3.81,20240405,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240405,160333,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3985,-25,5,-0.62,116107740,29593,184.06,4045,4045,3805,5210,2810,4010,3923.48,0.02,0,-2960,4180,4095,4040,3955,3900,4137,3997,63,1200,500,2480,5,1,12577506,501,-2.04,0.55,12,0.24,-1954.00,7227.00,9160,20230622,-56.50,3805,20240405,4.73,5130,-22.32,20240201,3805,4.73,20240405,9160,-56.50,20230622,3805,4.73,20240405,0.04,N,028080,500,62 억,,2265,N,N,0,N,00,N
20240405,150330,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3975,-35,5,-0.87,113519760,28943,180.02,4045,4045,3805,5210,2810,4010,3922.18,0.02,0,-2766,4180,4095,4040,3955,3900,4137,3997,63,1200,500,2480,5,1,12577506,500,-2.03,0.55,12,0.23,-1954.00,7227.00,9160,20230622,-56.60,3805,20240405,4.47,5130,-22.51,20240201,3805,4.47,20240405,9160,-56.60,20230622,3805,4.47,20240405,0.04,N,028080,500,62 억,,2265,N,N,0,N,00,N
20240405,140330,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3975,-35,5,-0.87,105010265,26806,166.72,4045,4045,3805,5210,2810,4010,3917.42,0.02,0,-2467,4180,4095,4040,3955,3900,4137,3997,63,1200,500,2480,5,1,12577506,500,-2.03,0.55,12,0.21,-1954.00,7227.00,9160,20230622,-56.60,3805,20240405,4.47,5130,-22.51,20240201,3805,4.47,20240405,9160,-56.60,20230622,3805,4.47,20240405,0.04,N,028080,500,62 억,,2265,N,N,0,N,00,N
20240405,130330,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3970,-40,5,-1.00,102552370,26188,162.88,4045,4045,3805,5210,2810,4010,3916.01,0.02,0,-2354,4180,4095,4040,3955,3900,4137,3997,63,1200,500,2480,5,1,12577506,499,-2.03,0.55,12,0.21,-1954.00,7227.00,9160,20230622,-56.66,3805,20240405,4.34,5130,-22.61,20240201,3805,4.34,20240405,9160,-56.66,20230622,3805,4.34,20240405,0.04,N,028080,500,62 억,,2265,N,N,0,N,00,N
20240405,120330,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3900,-110,5,-2.74,90884705,23225,144.45,4045,4045,3805,5210,2810,4010,3913.23,0.02,0,-1714,4180,4095,4040,3955,3900,4137,3997,63,1200,500,2480,5,1,12577506,491,-2.00,0.54,12,0.18,-1954.00,7227.00,9160,20230622,-57.42,3805,20240405,2.50,5130,-23.98,20240201,3805,2.50,20240405,9160,-57.42,20230622,3805,2.50,20240405,0.04,N,028080,500,62 억,,2265,N,N,0,N,00,N
20240405,110332,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3895,-115,5,-2.87,51667575,13194,82.06,4045,4045,3805,5210,2810,4010,3915.99,0.02,0,-1338,4180,4095,4040,3955,3900,4137,3997,63,1200,500,2480,5,1,12577506,490,-1.99,0.54,12,0.10,-1954.00,7227.00,9160,20230622,-57.48,3805,20240405,2.37,5130,-24.07,20240201,3805,2.37,20240405,9160,-57.48,20230622,3805,2.37,20240405,0.04,N,028080,500,62 억,,2265,N,N,0,N,00,N
20240405,100308,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3935,-75,5,-1.87,43277535,11049,68.72,4045,4045,3805,5210,2810,4010,3916.87,0.02,0,-84,4180,4095,4040,3955,3900,4137,3997,63,1200,500,2480,5,1,12577506,495,-2.01,0.54,12,0.09,-1954.00,7227.00,9160,20230622,-57.04,3805,20240405,3.42,5130,-23.29,20240201,3805,3.42,20240405,9160,-57.04,20230622,3805,3.42,20240405,0.04,N,028080,500,62 억,,2265,N,N,0,N,00,N
20240405,090329,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4030,20,2,0.50,626730,155,0.96,4045,4045,4020,5210,2810,4010,4043.42,0.02,0,-11,4180,4095,4040,3955,3900,4137,3997,63,1200,500,2480,5,1,12577506,507,-2.06,0.56,12,0.00,-1954.00,7227.00,9160,20230622,-56.00,3890,20240131,3.60,5130,-21.44,20240201,3890,3.60,20240131,9160,-56.00,20230622,3890,3.60,20240131,0.04,N,028080,500,62 억,,2265,N,N,0,N,00,N
20240404,160327,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4010,-40,5,-0.99,64794680,16078,99.41,4005,4125,3985,5260,2835,4050,4030.09,0.04,0,-2173,4123,4086,4043,4006,3963,4105,4025,63,1210,500,2510,5,1,12577506,504,-2.05,0.55,12,0.13,-1954.00,7227.00,9160,20230622,-56.22,3890,20240131,3.08,5130,-21.83,20240201,3890,3.08,20240131,9160,-56.22,20230622,3890,3.08,20240131,0.04,N,028080,500,62 억,,4574,N,N,0,N,00,N
20240404,150327,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4010,-40,5,-0.99,62784900,15578,96.32,4005,4125,3985,5260,2835,4050,4030.36,0.04,0,-2185,4123,4086,4043,4006,3963,4105,4025,63,1210,500,2510,5,1,12577506,504,-2.05,0.55,12,0.12,-1954.00,7227.00,9160,20230622,-56.22,3890,20240131,3.08,5130,-21.83,20240201,3890,3.08,20240131,9160,-56.22,20230622,3890,3.08,20240131,0.04,N,028080,500,62 억,,4574,N,N,0,N,00,N
20240404,140327,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4055,5,2,0.12,57563720,14286,88.33,4005,4125,3985,5260,2835,4050,4029.38,0.04,0,-1997,4123,4086,4043,4006,3963,4105,4025,63,1210,500,2510,5,1,12577506,510,-2.08,0.56,12,0.11,-1954.00,7227.00,9160,20230622,-55.73,3890,20240131,4.24,5130,-20.96,20240201,3890,4.24,20240131,9160,-55.73,20230622,3890,4.24,20240131,0.04,N,028080,500,62 억,,4574,N,N,0,N,00,N
20240404,130325,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4060,10,2,0.25,46768620,11622,71.86,4005,4125,3985,5260,2835,4050,4024.15,0.04,0,-1698,4123,4086,4043,4006,3963,4105,4025,63,1210,500,2510,5,1,12577506,511,-2.08,0.56,12,0.09,-1954.00,7227.00,9160,20230622,-55.68,3890,20240131,4.37,5130,-20.86,20240201,3890,4.37,20240131,9160,-55.68,20230622,3890,4.37,20240131,0.04,N,028080,500,62 억,,4574,N,N,0,N,00,N
20240404,120326,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4100,50,2,1.23,44054155,10955,67.73,4005,4125,3985,5260,2835,4050,4021.37,0.04,0,-1594,4123,4086,4043,4006,3963,4105,4025,63,1210,500,2510,5,1,12577506,516,-2.10,0.57,12,0.09,-1954.00,7227.00,9160,20230622,-55.24,3890,20240131,5.40,5130,-20.08,20240201,3890,5.40,20240131,9160,-55.24,20230622,3890,5.40,20240131,0.04,N,028080,500,62 억,,4574,N,N,0,N,00,N
20240404,110326,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4035,-15,5,-0.37,31813600,7947,49.13,4005,4045,3985,5260,2835,4050,4003.22,0.04,0,-979,4123,4086,4043,4006,3963,4105,4025,63,1210,500,2510,5,1,12577506,508,-2.06,0.56,12,0.06,-1954.00,7227.00,9160,20230622,-55.95,3890,20240131,3.73,5130,-21.35,20240201,3890,3.73,20240131,9160,-55.95,20230622,3890,3.73,20240131,0.04,N,028080,500,62 억,,4574,N,N,0,N,00,N
20240404,100325,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4010,-40,5,-0.99,8564505,2135,13.20,4005,4045,4005,5260,2835,4050,4011.48,0.04,0,-12,4123,4086,4043,4006,3963,4105,4025,63,1210,500,2510,5,1,12577506,504,-2.05,0.55,12,0.02,-1954.00,7227.00,9160,20230622,-56.22,3890,20240131,3.08,5130,-21.83,20240201,3890,3.08,20240131,9160,-56.22,20230622,3890,3.08,20240131,0.04,N,028080,500,62 억,,4574,N,N,0,N,00,N
20240404,090326,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4005,-45,5,-1.11,2931660,732,4.53,4005,4005,4005,5260,2835,4050,4005.00,0.04,0,253,4123,4086,4043,4006,3963,4105,4025,63,1210,500,2510,5,1,12577506,504,-2.05,0.55,12,0.01,-1954.00,7227.00,9160,20230622,-56.28,3890,20240131,2.96,5130,-21.93,20240201,3890,2.96,20240131,9160,-56.28,20230622,3890,2.96,20240131,0.04,N,028080,500,62 억,,4574,N,N,0,N,00,N
20240403,160327,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4050,0,3,0.00,65226730,16174,61.67,4030,4080,4000,5260,2835,4050,4032.81,0.09,0,-6656,4123,4086,4058,4021,3993,4072,4007,63,1210,500,2510,5,1,12577506,509,-2.07,0.56,12,0.13,-1954.00,7227.00,9160,20230622,-55.79,3890,20240131,4.11,5130,-21.05,20240201,3890,4.11,20240131,9160,-55.79,20230622,3890,4.11,20240131,0.05,N,028080,500,62 억,,11279,N,N,0,N,00,N
20240403,150325,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4015,-35,5,-0.86,62488760,15497,59.09,4030,4080,4000,5260,2835,4050,4032.31,0.09,0,-6450,4123,4086,4058,4021,3993,4072,4007,63,1210,500,2510,5,1,12577506,505,-2.05,0.56,12,0.12,-1954.00,7227.00,9160,20230622,-56.17,3890,20240131,3.21,5130,-21.73,20240201,3890,3.21,20240131,9160,-56.17,20230622,3890,3.21,20240131,0.05,N,028080,500,62 억,,11279,N,N,0,N,00,N
20240403,140324,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4025,-25,5,-0.62,59526200,14759,56.28,4030,4080,4000,5260,2835,4050,4033.21,0.09,0,-6034,4123,4086,4058,4021,3993,4072,4007,63,1210,500,2510,5,1,12577506,506,-2.06,0.56,12,0.12,-1954.00,7227.00,9160,20230622,-56.06,3890,20240131,3.47,5130,-21.54,20240201,3890,3.47,20240131,9160,-56.06,20230622,3890,3.47,20240131,0.05,N,028080,500,62 억,,11279,N,N,0,N,00,N
20240403,130323,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4035,-15,5,-0.37,53059670,13157,50.17,4030,4080,4000,5260,2835,4050,4032.81,0.09,0,-5850,4123,4086,4058,4021,3993,4072,4007,63,1210,500,2510,5,1,12577506,508,-2.06,0.56,12,0.10,-1954.00,7227.00,9160,20230622,-55.95,3890,20240131,3.73,5130,-21.35,20240201,3890,3.73,20240131,9160,-55.95,20230622,3890,3.73,20240131,0.05,N,028080,500,62 억,,11279,N,N,0,N,00,N
20240403,120326,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4020,-30,5,-0.74,46895035,11621,44.31,4030,4080,4000,5260,2835,4050,4035.37,0.09,0,-5543,4123,4086,4058,4021,3993,4072,4007,63,1210,500,2510,5,1,12577506,506,-2.06,0.56,12,0.09,-1954.00,7227.00,9160,20230622,-56.11,3890,20240131,3.34,5130,-21.64,20240201,3890,3.34,20240131,9160,-56.11,20230622,3890,3.34,20240131,0.05,N,028080,500,62 억,,11279,N,N,0,N,00,N
20240403,110324,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4015,-35,5,-0.86,34483665,8536,32.55,4030,4080,4015,5260,2835,4050,4039.79,0.09,0,-4538,4123,4086,4058,4021,3993,4072,4007,63,1210,500,2510,5,1,12577506,505,-2.05,0.56,12,0.07,-1954.00,7227.00,9160,20230622,-56.17,3890,20240131,3.21,5130,-21.73,20240201,3890,3.21,20240131,9160,-56.17,20230622,3890,3.21,20240131,0.05,N,028080,500,62 억,,11279,N,N,0,N,00,N
20240403,100325,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4020,-30,5,-0.74,13776840,3424,13.06,4030,4035,4020,5260,2835,4050,4023.61,0.09,0,-1853,4123,4086,4058,4021,3993,4072,4007,63,1210,500,2510,5,1,12577506,506,-2.06,0.56,12,0.03,-1954.00,7227.00,9160,20230622,-56.11,3890,20240131,3.34,5130,-21.64,20240201,3890,3.34,20240131,9160,-56.11,20230622,3890,3.34,20240131,0.05,N,028080,500,62 억,,11279,N,N,0,N,00,N
20240403,090326,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4020,-30,5,-0.74,7294805,1814,6.92,4030,4030,4020,5260,2835,4050,4021.39,0.09,0,-1501,4123,4086,4058,4021,3993,4072,4007,63,1210,500,2510,5,1,12577506,506,-2.06,0.56,12,0.01,-1954.00,7227.00,9160,20230622,-56.11,3890,20240131,3.34,5130,-21.64,20240201,3890,3.34,20240131,9160,-56.11,20230622,3890,3.34,20240131,0.05,N,028080,500,62 억,,11279,N,N,0,N,00,N
20240402,160318,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4050,-85,5,-2.06,106481070,26195,95.87,4095,4095,4030,5370,2895,4135,4064.94,0.12,0,-3680,4215,4175,4125,4085,4035,4195,4105,63,1235,500,2560,5,1,12577506,509,-2.07,0.56,12,0.21,-1954.00,7227.00,9160,20230622,-55.79,3890,20240131,4.11,5130,-21.05,20240201,3890,4.11,20240131,9160,-55.79,20230622,3890,4.11,20240131,0.05,N,028080,500,62 억,,15019,N,N,0,N,00,N
20240402,150324,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4085,-50,5,-1.21,103486345,25456,93.16,4095,4095,4030,5370,2895,4135,4065.30,0.12,0,-3201,4215,4175,4125,4085,4035,4195,4105,63,1235,500,2560,5,1,12577506,514,-2.09,0.57,12,0.20,-1954.00,7227.00,9160,20230622,-55.40,3890,20240131,5.01,5130,-20.37,20240201,3890,5.01,20240131,9160,-55.40,20230622,3890,5.01,20240131,0.05,N,028080,500,62 억,,15019,N,N,0,N,00,N
20240402,140325,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4055,-80,5,-1.93,81965000,20163,73.79,4095,4095,4030,5370,2895,4135,4065.12,0.12,0,-1941,4215,4175,4125,4085,4035,4195,4105,63,1235,500,2560,5,1,12577506,510,-2.08,0.56,12,0.16,-1954.00,7227.00,9160,20230622,-55.73,3890,20240131,4.24,5130,-20.96,20240201,3890,4.24,20240131,9160,-55.73,20230622,3890,4.24,20240131,0.05,N,028080,500,62 억,,15019,N,N,0,N,00,N
20240402,130320,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4065,-70,5,-1.69,78117960,19214,70.32,4095,4095,4030,5370,2895,4135,4065.68,0.12,0,-1676,4215,4175,4125,4085,4035,4195,4105,63,1235,500,2560,5,1,12577506,511,-2.08,0.56,12,0.15,-1954.00,7227.00,9160,20230622,-55.62,3890,20240131,4.50,5130,-20.76,20240201,3890,4.50,20240131,9160,-55.62,20230622,3890,4.50,20240131,0.05,N,028080,500,62 억,,15019,N,N,0,N,00,N
20240402,120320,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4050,-85,5,-2.06,76807100,18891,69.14,4095,4095,4030,5370,2895,4135,4065.80,0.12,0,-1441,4215,4175,4125,4085,4035,4195,4105,63,1235,500,2560,5,1,12577506,509,-2.07,0.56,12,0.15,-1954.00,7227.00,9160,20230622,-55.79,3890,20240131,4.11,5130,-21.05,20240201,3890,4.11,20240131,9160,-55.79,20230622,3890,4.11,20240131,0.05,N,028080,500,62 억,,15019,N,N,0,N,00,N
20240402,110321,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4080,-55,5,-1.33,68690345,16898,61.84,4095,4095,4030,5370,2895,4135,4065.00,0.12,0,-766,4215,4175,4125,4085,4035,4195,4105,63,1235,500,2560,5,1,12577506,513,-2.09,0.56,12,0.13,-1954.00,7227.00,9160,20230622,-55.46,3890,20240131,4.88,5130,-20.47,20240201,3890,4.88,20240131,9160,-55.46,20230622,3890,4.88,20240131,0.05,N,028080,500,62 억,,15019,N,N,0,N,00,N
20240402,100321,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4040,-95,5,-2.30,44193800,10888,39.85,4095,4095,4030,5370,2895,4135,4058.95,0.12,0,1027,4215,4175,4125,4085,4035,4195,4105,63,1235,500,2560,5,1,12577506,508,-2.07,0.56,12,0.09,-1954.00,7227.00,9160,20230622,-55.90,3890,20240131,3.86,5130,-21.25,20240201,3890,3.86,20240131,9160,-55.90,20230622,3890,3.86,20240131,0.05,N,028080,500,62 억,,15019,N,N,0,N,00,N
20240402,090319,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4095,-40,5,-0.97,17853285,4391,16.07,4095,4095,4045,5370,2895,4135,4065.88,0.12,0,617,4215,4175,4125,4085,4035,4195,4105,63,1235,500,2560,5,1,12577506,515,-2.10,0.57,12,0.03,-1954.00,7227.00,9160,20230622,-55.29,3890,20240131,5.27,5130,-20.18,20240201,3890,5.27,20240131,9160,-55.29,20230622,3890,5.27,20240131,0.05,N,028080,500,62 억,,15019,N,N,0,N,00,N
20240401,160318,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4135,60,2,1.47,109053605,26463,78.17,4080,4165,4075,5290,2855,4075,4120.98,0.11,0,562,4218,4146,4108,4036,3998,4127,4017,63,1215,500,2520,5,1,12577506,520,-2.12,0.57,12,0.21,-1954.00,7227.00,9160,20230622,-54.86,3890,20240131,6.30,5130,-19.40,20240201,3890,6.30,20240131,9160,-54.86,20230622,3890,6.30,20240131,0.05,N,028080,500,62 억,,14449,N,N,0,N,00,N
20240401,150319,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4145,70,2,1.72,101530215,24648,72.80,4080,4160,4075,5290,2855,4075,4119.21,0.11,0,678,4218,4146,4108,4036,3998,4127,4017,63,1215,500,2520,5,1,12577506,521,-2.12,0.57,12,0.20,-1954.00,7227.00,9160,20230622,-54.75,3890,20240131,6.56,5130,-19.20,20240201,3890,6.56,20240131,9160,-54.75,20230622,3890,6.56,20240131,0.05,N,028080,500,62 억,,14449,N,N,0,N,00,N
20240401,140318,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4135,60,2,1.47,88167435,21398,63.20,4080,4160,4080,5290,2855,4075,4120.36,0.11,0,176,4218,4146,4108,4036,3998,4127,4017,63,1215,500,2520,5,1,12577506,520,-2.12,0.57,12,0.17,-1954.00,7227.00,9160,20230622,-54.86,3890,20240131,6.30,5130,-19.40,20240201,3890,6.30,20240131,9160,-54.86,20230622,3890,6.30,20240131,0.05,N,028080,500,62 억,,14449,N,N,0,N,00,N
20240401,130319,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4135,60,2,1.47,73382150,17801,52.58,4080,4160,4080,5290,2855,4075,4122.36,0.11,0,112,4218,4146,4108,4036,3998,4127,4017,63,1215,500,2520,5,1,12577506,520,-2.12,0.57,12,0.14,-1954.00,7227.00,9160,20230622,-54.86,3890,20240131,6.30,5130,-19.40,20240201,3890,6.30,20240131,9160,-54.86,20230622,3890,6.30,20240131,0.05,N,028080,500,62 억,,14449,N,N,0,N,00,N
20240401,120321,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4135,60,2,1.47,49846620,12102,35.75,4080,4160,4080,5290,2855,4075,4118.87,0.11,0,294,4218,4146,4108,4036,3998,4127,4017,63,1215,500,2520,5,1,12577506,520,-2.12,0.57,12,0.10,-1954.00,7227.00,9160,20230622,-54.86,3890,20240131,6.30,5130,-19.40,20240201,3890,6.30,20240131,9160,-54.86,20230622,3890,6.30,20240131,0.05,N,028080,500,62 억,,14449,N,N,0,N,00,N
20240401,110319,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4155,80,2,1.96,46731385,11351,33.53,4080,4160,4080,5290,2855,4075,4116.94,0.11,0,341,4218,4146,4108,4036,3998,4127,4017,63,1215,500,2520,5,1,12577506,523,-2.13,0.57,12,0.09,-1954.00,7227.00,9160,20230622,-54.64,3890,20240131,6.81,5130,-19.01,20240201,3890,6.81,20240131,9160,-54.64,20230622,3890,6.81,20240131,0.05,N,028080,500,62 억,,14449,N,N,0,N,00,N
20240401,100317,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4130,55,2,1.35,30344830,7392,21.83,4080,4135,4080,5290,2855,4075,4105.09,0.11,0,647,4218,4146,4108,4036,3998,4127,4017,63,1215,500,2520,5,1,12577506,519,-2.11,0.57,12,0.06,-1954.00,7227.00,9160,20230622,-54.91,3890,20240131,6.17,5130,-19.49,20240201,3890,6.17,20240131,9160,-54.91,20230622,3890,6.17,20240131,0.05,N,028080,500,62 억,,14449,N,N,0,N,00,N
20240401,090317,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4080,5,2,0.12,236640,58,0.17,4080,4080,4080,5290,2855,4075,4080.00,0.11,0,-8,4218,4146,4108,4036,3998,4127,4017,63,1215,500,2520,5,1,12577506,513,-2.09,0.56,12,0.00,-1954.00,7227.00,9160,20230622,-55.46,3890,20240131,4.88,5130,-20.47,20240201,3890,4.88,20240131,9160,-55.46,20230622,3890,4.88,20240131,0.05,N,028080,500,62 억,,14449,N,N,0,N,00,N