KissMeData/038540/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
20240430,160456,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3300,-75,5,-2.22,145323350,43673,309.76,3375,3390,3300,4385,2365,3375,3327.53,5.65,0,-1874,3485,3430,3395,3340,3305,3412,3322,572,1010,1000,2360,5,1,55328313,1826,-2.96,0.27,12,0.08,-1113.00,12066.00,5730,20230830,-42.41,3140,20240422,5.10,4000,-17.50,20240313,3140,5.10,20240422,5730,-42.41,20230830,3140,5.10,20240422,0.80,N,038540,1000,571 억,,3126573,N,N,0,N,00,N
20240430,150458,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3325,-50,5,-1.48,133055580,39958,283.41,3375,3390,3305,4385,2365,3375,3329.89,5.65,0,-570,3485,3430,3395,3340,3305,3412,3322,572,1010,1000,2360,5,1,55328313,1840,-2.99,0.28,12,0.07,-1113.00,12066.00,5730,20230830,-41.97,3140,20240422,5.89,4000,-16.88,20240313,3140,5.89,20240422,5730,-41.97,20230830,3140,5.89,20240422,0.80,N,038540,1000,571 억,,3126573,N,N,0,N,00,N
20240430,140459,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3330,-45,5,-1.33,71267105,21336,151.33,3375,3390,3320,4385,2365,3375,3340.23,5.65,0,-1524,3485,3430,3395,3340,3305,3412,3322,572,1010,1000,2360,5,1,55328313,1842,-2.99,0.28,12,0.04,-1113.00,12066.00,5730,20230830,-41.88,3140,20240422,6.05,4000,-16.75,20240313,3140,6.05,20240422,5730,-41.88,20230830,3140,6.05,20240422,0.80,N,038540,1000,571 억,,3126573,N,N,0,N,00,N
20240430,130458,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3325,-50,5,-1.48,63882410,19117,135.59,3375,3390,3320,4385,2365,3375,3341.65,5.65,0,-831,3485,3430,3395,3340,3305,3412,3322,572,1010,1000,2360,5,1,55328313,1840,-2.99,0.28,12,0.03,-1113.00,12066.00,5730,20230830,-41.97,3140,20240422,5.89,4000,-16.88,20240313,3140,5.89,20240422,5730,-41.97,20230830,3140,5.89,20240422,0.80,N,038540,1000,571 억,,3126573,N,N,0,N,00,N
20240430,120459,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3320,-55,5,-1.63,52021815,15557,110.34,3375,3390,3320,4385,2365,3375,3343.95,5.65,0,-3207,3485,3430,3395,3340,3305,3412,3322,572,1010,1000,2360,5,1,55328313,1837,-2.98,0.28,12,0.03,-1113.00,12066.00,5730,20230830,-42.06,3140,20240422,5.73,4000,-17.00,20240313,3140,5.73,20240422,5730,-42.06,20230830,3140,5.73,20240422,0.80,N,038540,1000,571 억,,3126573,N,N,0,N,00,N
20240430,110458,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3370,-5,5,-0.15,9661560,2872,20.37,3375,3390,3345,4385,2365,3375,3364.05,5.65,0,-1808,3485,3430,3395,3340,3305,3412,3322,572,1010,1000,2360,5,1,55328313,1865,-3.03,0.28,12,0.01,-1113.00,12066.00,5730,20230830,-41.19,3140,20240422,7.32,4000,-15.75,20240313,3140,7.32,20240422,5730,-41.19,20230830,3140,7.32,20240422,0.80,N,038540,1000,571 억,,3126573,N,N,0,N,00,N
20240430,100455,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3365,-10,5,-0.30,4073995,1208,8.57,3375,3390,3350,4385,2365,3375,3372.51,5.65,0,-732,3485,3430,3395,3340,3305,3412,3322,572,1010,1000,2360,5,1,55328313,1862,-3.02,0.28,12,0.00,-1113.00,12066.00,5730,20230830,-41.27,3140,20240422,7.17,4000,-15.88,20240313,3140,7.17,20240422,5730,-41.27,20230830,3140,7.17,20240422,0.80,N,038540,1000,571 억,,3126573,N,N,0,N,00,N
20240430,090505,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3375,0,3,0.00,114750,34,0.24,3375,3375,3375,4385,2365,3375,3375.00,5.65,0,-2,3485,3430,3395,3340,3305,3412,3322,572,1010,1000,2360,5,1,55328313,1867,-3.03,0.28,12,0.00,-1113.00,12066.00,5730,20230830,-41.10,3140,20240422,7.48,4000,-15.62,20240313,3140,7.48,20240422,5730,-41.10,20230830,3140,7.48,20240422,0.80,N,038540,1000,571 억,,3126573,N,N,0,N,00,N
20240429,160445,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3375,-40,5,-1.17,47937425,14098,52.30,3415,3450,3360,4435,2395,3415,3400.30,5.66,0,-5957,3525,3470,3405,3350,3285,3497,3377,572,1020,1000,2390,5,1,55328313,1867,-3.03,0.28,12,0.03,-1113.00,12066.00,5730,20230830,-41.10,3140,20240422,7.48,4000,-15.62,20240313,3140,7.48,20240422,5730,-41.10,20230830,3140,7.48,20240422,0.80,N,038540,1000,571 억,,3132523,N,N,0,N,00,N
20240429,150456,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3375,-40,5,-1.17,40232855,11813,43.82,3415,3450,3375,4435,2395,3415,3405.81,5.66,0,-4178,3525,3470,3405,3350,3285,3497,3377,572,1020,1000,2390,5,1,55328313,1867,-3.03,0.28,12,0.02,-1113.00,12066.00,5730,20230830,-41.10,3140,20240422,7.48,4000,-15.62,20240313,3140,7.48,20240422,5730,-41.10,20230830,3140,7.48,20240422,0.80,N,038540,1000,571 억,,3132523,N,N,0,N,00,N
20240429,140441,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3395,-20,5,-0.59,26122010,7642,28.35,3415,3450,3375,4435,2395,3415,3418.22,5.66,0,-3164,3525,3470,3405,3350,3285,3497,3377,572,1020,1000,2390,5,1,55328313,1878,-3.05,0.28,12,0.01,-1113.00,12066.00,5730,20230830,-40.75,3140,20240422,8.12,4000,-15.12,20240313,3140,8.12,20240422,5730,-40.75,20230830,3140,8.12,20240422,0.80,N,038540,1000,571 억,,3132523,N,N,0,N,00,N
20240429,130456,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3415,0,3,0.00,14033230,4105,15.23,3415,3450,3375,4435,2395,3415,3418.57,5.66,0,-1776,3525,3470,3405,3350,3285,3497,3377,572,1020,1000,2390,5,1,55328313,1889,-3.07,0.28,12,0.01,-1113.00,12066.00,5730,20230830,-40.40,3140,20240422,8.76,4000,-14.62,20240313,3140,8.76,20240422,5730,-40.40,20230830,3140,8.76,20240422,0.80,N,038540,1000,571 억,,3132523,N,N,0,N,00,N
20240429,120455,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3410,-5,5,-0.15,12197905,3568,13.24,3415,3450,3375,4435,2395,3415,3418.70,5.66,0,-1517,3525,3470,3405,3350,3285,3497,3377,572,1020,1000,2390,5,1,55328313,1887,-3.06,0.28,12,0.01,-1113.00,12066.00,5730,20230830,-40.49,3140,20240422,8.60,4000,-14.75,20240313,3140,8.60,20240422,5730,-40.49,20230830,3140,8.60,20240422,0.80,N,038540,1000,571 억,,3132523,N,N,0,N,00,N
20240429,110443,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3395,-20,5,-0.59,11045480,3229,11.98,3415,3450,3375,4435,2395,3415,3420.71,5.66,0,-1329,3525,3470,3405,3350,3285,3497,3377,572,1020,1000,2390,5,1,55328313,1878,-3.05,0.28,12,0.01,-1113.00,12066.00,5730,20230830,-40.75,3140,20240422,8.12,4000,-15.12,20240313,3140,8.12,20240422,5730,-40.75,20230830,3140,8.12,20240422,0.80,N,038540,1000,571 억,,3132523,N,N,0,N,00,N
20240429,100456,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3415,0,3,0.00,7495875,2191,8.13,3415,3450,3375,4435,2395,3415,3421.21,5.66,0,-1156,3525,3470,3405,3350,3285,3497,3377,572,1020,1000,2390,5,1,55328313,1889,-3.07,0.28,12,0.00,-1113.00,12066.00,5730,20230830,-40.40,3140,20240422,8.76,4000,-14.62,20240313,3140,8.76,20240422,5730,-40.40,20230830,3140,8.76,20240422,0.80,N,038540,1000,571 억,,3132523,N,N,0,N,00,N
20240429,090457,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3410,-5,5,-0.15,1432305,419,1.55,3415,3420,3410,4435,2395,3415,3418.39,5.66,0,-380,3525,3470,3405,3350,3285,3497,3377,572,1020,1000,2390,5,1,55328313,1887,-3.06,0.28,12,0.00,-1113.00,12066.00,5730,20230830,-40.49,3140,20240422,8.60,4000,-14.75,20240313,3140,8.60,20240422,5730,-40.49,20230830,3140,8.60,20240422,0.80,N,038540,1000,571 억,,3132523,N,N,0,N,00,N
20240426,160455,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3415,55,2,1.64,92143290,26946,112.93,3370,3460,3340,4365,2355,3360,3419.55,5.66,0,3673,3426,3392,3336,3302,3246,3410,3320,572,1005,1000,2350,5,1,55328313,1889,-3.07,0.28,12,0.05,-1113.00,12066.00,5730,20230830,-40.40,3140,20240422,8.76,4000,-14.62,20240313,3140,8.76,20240422,5730,-40.40,20230830,3140,8.76,20240422,0.80,N,038540,1000,571 억,,3128850,N,N,0,N,00,N
20240426,150455,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3395,35,2,1.04,86049175,25145,105.39,3370,3460,3340,4365,2355,3360,3422.12,5.66,0,3822,3426,3392,3336,3302,3246,3410,3320,572,1005,1000,2350,5,1,55328313,1878,-3.05,0.28,12,0.05,-1113.00,12066.00,5730,20230830,-40.75,3140,20240422,8.12,4000,-15.12,20240313,3140,8.12,20240422,5730,-40.75,20230830,3140,8.12,20240422,0.80,N,038540,1000,571 억,,3128850,N,N,0,N,00,N
20240426,140453,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3410,50,2,1.49,84557735,24705,103.54,3370,3460,3340,4365,2355,3360,3422.70,5.66,0,3989,3426,3392,3336,3302,3246,3410,3320,572,1005,1000,2350,5,1,55328313,1887,-3.06,0.28,12,0.04,-1113.00,12066.00,5730,20230830,-40.49,3140,20240422,8.60,4000,-14.75,20240313,3140,8.60,20240422,5730,-40.49,20230830,3140,8.60,20240422,0.80,N,038540,1000,571 억,,3128850,N,N,0,N,00,N
20240426,130453,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3395,35,2,1.04,80770955,23583,98.84,3370,3460,3340,4365,2355,3360,3424.97,5.66,0,4383,3426,3392,3336,3302,3246,3410,3320,572,1005,1000,2350,5,1,55328313,1878,-3.05,0.28,12,0.04,-1113.00,12066.00,5730,20230830,-40.75,3140,20240422,8.12,4000,-15.12,20240313,3140,8.12,20240422,5730,-40.75,20230830,3140,8.12,20240422,0.80,N,038540,1000,571 억,,3128850,N,N,0,N,00,N
20240426,120453,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3400,40,2,1.19,79483445,23203,97.25,3370,3460,3340,4365,2355,3360,3425.57,5.66,0,4579,3426,3392,3336,3302,3246,3410,3320,572,1005,1000,2350,5,1,55328313,1881,-3.05,0.28,12,0.04,-1113.00,12066.00,5730,20230830,-40.66,3140,20240422,8.28,4000,-15.00,20240313,3140,8.28,20240422,5730,-40.66,20230830,3140,8.28,20240422,0.80,N,038540,1000,571 억,,3128850,N,N,0,N,00,N
20240426,110453,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3405,45,2,1.34,69072720,20136,84.39,3370,3460,3340,4365,2355,3360,3430.31,5.66,0,4559,3426,3392,3336,3302,3246,3410,3320,572,1005,1000,2350,5,1,55328313,1884,-3.06,0.28,12,0.04,-1113.00,12066.00,5730,20230830,-40.58,3140,20240422,8.44,4000,-14.88,20240313,3140,8.44,20240422,5730,-40.58,20230830,3140,8.44,20240422,0.80,N,038540,1000,571 억,,3128850,N,N,0,N,00,N
20240426,100452,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3425,65,2,1.93,65097565,18973,79.52,3370,3460,3340,4365,2355,3360,3431.06,5.66,0,4873,3426,3392,3336,3302,3246,3410,3320,572,1005,1000,2350,5,1,55328313,1895,-3.08,0.28,12,0.03,-1113.00,12066.00,5730,20230830,-40.23,3140,20240422,9.08,4000,-14.38,20240313,3140,9.08,20240422,5730,-40.23,20230830,3140,9.08,20240422,0.80,N,038540,1000,571 억,,3128850,N,N,0,N,00,N
20240426,090455,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3340,-20,5,-0.60,1077125,319,1.34,3370,3385,3340,4365,2355,3360,3376.57,5.66,0,183,3426,3392,3336,3302,3246,3410,3320,572,1005,1000,2350,5,1,55328313,1848,-3.00,0.28,12,0.00,-1113.00,12066.00,5730,20230830,-41.71,3140,20240422,6.37,4000,-16.50,20240313,3140,6.37,20240422,5730,-41.71,20230830,3140,6.37,20240422,0.80,N,038540,1000,571 억,,3128850,N,N,0,N,00,N
20240425,160450,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3360,30,2,0.90,79131925,23855,151.05,3280,3370,3280,4325,2335,3330,3316.92,5.64,0,5038,3406,3367,3321,3282,3236,3345,3260,572,995,1000,2330,5,1,55328313,1859,-3.02,0.28,12,0.04,-1113.00,12066.00,5730,20230830,-41.36,3140,20240422,7.01,4000,-16.00,20240313,3140,7.01,20240422,5730,-41.36,20230830,3140,7.01,20240422,0.80,N,038540,1000,571 억,,3121444,N,N,0,N,00,N
20240425,150454,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3360,30,2,0.90,77857575,23475,148.64,3280,3370,3280,4325,2335,3330,3316.36,5.64,0,5122,3406,3367,3321,3282,3236,3345,3260,572,995,1000,2330,5,1,55328313,1859,-3.02,0.28,12,0.04,-1113.00,12066.00,5730,20230830,-41.36,3140,20240422,7.01,4000,-16.00,20240313,3140,7.01,20240422,5730,-41.36,20230830,3140,7.01,20240422,0.80,N,038540,1000,571 억,,3121444,N,N,0,N,00,N
20240425,140451,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3350,20,2,0.60,74476745,22464,142.24,3280,3360,3280,4325,2335,3330,3315.08,5.64,0,5175,3406,3367,3321,3282,3236,3345,3260,572,995,1000,2330,5,1,55328313,1853,-3.01,0.28,12,0.04,-1113.00,12066.00,5730,20230830,-41.54,3140,20240422,6.69,4000,-16.25,20240313,3140,6.69,20240422,5730,-41.54,20230830,3140,6.69,20240422,0.80,N,038540,1000,571 억,,3121444,N,N,0,N,00,N
20240425,130453,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3355,25,2,0.75,71150850,21467,135.93,3280,3360,3280,4325,2335,3330,3314.10,5.64,0,5043,3406,3367,3321,3282,3236,3345,3260,572,995,1000,2330,5,1,55328313,1856,-3.01,0.28,12,0.04,-1113.00,12066.00,5730,20230830,-41.45,3140,20240422,6.85,4000,-16.12,20240313,3140,6.85,20240422,5730,-41.45,20230830,3140,6.85,20240422,0.80,N,038540,1000,571 억,,3121444,N,N,0,N,00,N
20240425,120451,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3320,-10,5,-0.30,42611775,12896,81.66,3280,3345,3280,4325,2335,3330,3303.33,5.64,0,1324,3406,3367,3321,3282,3236,3345,3260,572,995,1000,2330,5,1,55328313,1837,-2.98,0.28,12,0.02,-1113.00,12066.00,5730,20230830,-42.06,3140,20240422,5.73,4000,-17.00,20240313,3140,5.73,20240422,5730,-42.06,20230830,3140,5.73,20240422,0.80,N,038540,1000,571 억,,3121444,N,N,0,N,00,N
20240425,110452,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3310,-20,5,-0.60,39040030,11819,74.84,3280,3345,3280,4325,2335,3330,3302.10,5.64,0,1354,3406,3367,3321,3282,3236,3345,3260,572,995,1000,2330,5,1,55328313,1831,-2.97,0.27,12,0.02,-1113.00,12066.00,5730,20230830,-42.23,3140,20240422,5.41,4000,-17.25,20240313,3140,5.41,20240422,5730,-42.23,20230830,3140,5.41,20240422,0.80,N,038540,1000,571 억,,3121444,N,N,0,N,00,N
20240425,100451,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3295,-35,5,-1.05,22707295,6873,43.52,3280,3345,3280,4325,2335,3330,3302.01,5.64,0,930,3406,3367,3321,3282,3236,3345,3260,572,995,1000,2330,5,1,55328313,1823,-2.96,0.27,12,0.01,-1113.00,12066.00,5730,20230830,-42.50,3140,20240422,4.94,4000,-17.62,20240313,3140,4.94,20240422,5730,-42.50,20230830,3140,4.94,20240422,0.80,N,038540,1000,571 억,,3121444,N,N,0,N,00,N
20240425,090453,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3310,-20,5,-0.60,3850290,1167,7.39,3280,3310,3280,4325,2335,3330,3280.04,5.64,0,197,3406,3367,3321,3282,3236,3345,3260,572,995,1000,2330,5,1,55328313,1831,-2.97,0.27,12,0.00,-1113.00,12066.00,5730,20230830,-42.23,3140,20240422,5.41,4000,-17.25,20240313,3140,5.41,20240422,5730,-42.23,20230830,3140,5.41,20240422,0.80,N,038540,1000,571 억,,3121444,N,N,0,N,00,N
20240424,160450,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3330,70,2,2.15,51806245,15652,38.03,3360,3360,3275,4235,2285,3260,3309.81,5.64,0,-1748,3346,3302,3276,3232,3206,3290,3220,572,975,1000,2280,5,1,55328313,1842,-2.99,0.28,12,0.03,-1113.00,12066.00,5730,20230830,-41.88,3140,20240422,6.05,4000,-16.75,20240313,3140,6.05,20240422,5730,-41.88,20230830,3140,6.05,20240422,0.80,N,038540,1000,571 억,,3122190,N,N,1,N,00,N
20240424,150450,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3335,75,2,2.30,50707490,15322,37.23,3360,3360,3275,4235,2285,3260,3309.46,5.64,0,-1783,3346,3302,3276,3232,3206,3290,3220,572,975,1000,2280,5,1,55328313,1845,-3.00,0.28,12,0.03,-1113.00,12066.00,5730,20230830,-41.80,3140,20240422,6.21,4000,-16.62,20240313,3140,6.21,20240422,5730,-41.80,20230830,3140,6.21,20240422,0.80,N,038540,1000,571 억,,3122190,N,N,1,N,00,N
20240424,140449,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3305,45,2,1.38,29294910,8863,21.53,3360,3360,3275,4235,2285,3260,3305.30,5.64,0,-1803,3346,3302,3276,3232,3206,3290,3220,572,975,1000,2280,5,1,55328313,1829,-2.97,0.27,12,0.02,-1113.00,12066.00,5730,20230830,-42.32,3140,20240422,5.25,4000,-17.38,20240313,3140,5.25,20240422,5730,-42.32,20230830,3140,5.25,20240422,0.80,N,038540,1000,571 억,,3122190,N,N,1,N,00,N
20240424,130455,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3310,50,2,1.53,23454570,7093,17.23,3360,3360,3275,4235,2285,3260,3306.72,5.64,0,-1976,3346,3302,3276,3232,3206,3290,3220,572,975,1000,2280,5,1,55328313,1831,-2.97,0.27,12,0.01,-1113.00,12066.00,5730,20230830,-42.23,3140,20240422,5.41,4000,-17.25,20240313,3140,5.41,20240422,5730,-42.23,20230830,3140,5.41,20240422,0.80,N,038540,1000,571 억,,3122190,N,N,1,N,00,N
20240424,120451,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3315,55,2,1.69,22539470,6816,16.56,3360,3360,3275,4235,2285,3260,3306.85,5.64,0,-2001,3346,3302,3276,3232,3206,3290,3220,572,975,1000,2280,5,1,55328313,1834,-2.98,0.27,12,0.01,-1113.00,12066.00,5730,20230830,-42.15,3140,20240422,5.57,4000,-17.12,20240313,3140,5.57,20240422,5730,-42.15,20230830,3140,5.57,20240422,0.80,N,038540,1000,571 억,,3122190,N,N,1,N,00,N
20240424,110449,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3310,50,2,1.53,20627825,6237,15.15,3360,3360,3275,4235,2285,3260,3307.33,5.64,0,-2021,3346,3302,3276,3232,3206,3290,3220,572,975,1000,2280,5,1,55328313,1831,-2.97,0.27,12,0.01,-1113.00,12066.00,5730,20230830,-42.23,3140,20240422,5.41,4000,-17.25,20240313,3140,5.41,20240422,5730,-42.23,20230830,3140,5.41,20240422,0.80,N,038540,1000,571 억,,3122190,N,N,1,N,00,N
20240424,100449,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3320,60,2,1.84,3457060,1047,2.54,3360,3360,3275,4235,2285,3260,3301.87,5.64,0,31,3346,3302,3276,3232,3206,3290,3220,572,975,1000,2280,5,1,55328313,1837,-2.98,0.28,12,0.00,-1113.00,12066.00,5730,20230830,-42.06,3140,20240422,5.73,4000,-17.00,20240313,3140,5.73,20240422,5730,-42.06,20230830,3140,5.73,20240422,0.80,N,038540,1000,571 억,,3122190,N,N,1,N,00,N
20240424,090450,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3360,100,2,3.07,43680,13,0.03,3360,3360,3360,4235,2285,3260,3360.00,5.64,0,-4,3346,3302,3276,3232,3206,3290,3220,572,975,1000,2280,5,1,55328313,1859,-3.02,0.28,12,0.00,-1113.00,12066.00,5730,20230830,-41.36,3140,20240422,7.01,4000,-16.00,20240313,3140,7.01,20240422,5730,-41.36,20230830,3140,7.01,20240422,0.80,N,038540,1000,571 억,,3122190,N,N,1,N,00,N
20240423,160439,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3260,-45,5,-1.36,134538765,41154,17.14,3300,3320,3250,4295,2315,3305,3269.15,5.64,0,-204,3875,3590,3365,3080,2855,3732,3222,572,990,1000,2310,5,1,55328313,1804,-2.93,0.27,12,0.07,-1113.00,12066.00,5730,20230830,-43.11,3140,20240422,3.82,4000,-18.50,20240313,3140,3.82,20240422,5730,-43.11,20230830,3140,3.82,20240422,0.79,N,038540,1000,571 억,,3122237,N,N,1,N,00,N
20240423,150448,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3275,-30,5,-0.91,122262940,37394,15.57,3300,3320,3250,4295,2315,3305,3269.59,5.64,0,2225,3875,3590,3365,3080,2855,3732,3222,572,990,1000,2310,5,1,55328313,1812,-2.94,0.27,12,0.07,-1113.00,12066.00,5730,20230830,-42.84,3140,20240422,4.30,4000,-18.12,20240313,3140,4.30,20240422,5730,-42.84,20230830,3140,4.30,20240422,0.79,N,038540,1000,571 억,,3122237,N,N,0,N,00,N
20240423,140449,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3280,-25,5,-0.76,120576860,36880,15.36,3300,3320,3250,4295,2315,3305,3269.44,5.64,0,2169,3875,3590,3365,3080,2855,3732,3222,572,990,1000,2310,5,1,55328313,1815,-2.95,0.27,12,0.07,-1113.00,12066.00,5730,20230830,-42.76,3140,20240422,4.46,4000,-18.00,20240313,3140,4.46,20240422,5730,-42.76,20230830,3140,4.46,20240422,0.79,N,038540,1000,571 억,,3122237,N,N,0,N,00,N
20240423,130447,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3280,-25,5,-0.76,116105310,35516,14.79,3300,3320,3250,4295,2315,3305,3269.10,5.64,0,2759,3875,3590,3365,3080,2855,3732,3222,572,990,1000,2310,5,1,55328313,1815,-2.95,0.27,12,0.06,-1113.00,12066.00,5730,20230830,-42.76,3140,20240422,4.46,4000,-18.00,20240313,3140,4.46,20240422,5730,-42.76,20230830,3140,4.46,20240422,0.79,N,038540,1000,571 억,,3122237,N,N,0,N,00,N
20240423,120447,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3290,-15,5,-0.45,102035520,31234,13.01,3300,3320,3250,4295,2315,3305,3266.81,5.64,0,2280,3875,3590,3365,3080,2855,3732,3222,572,990,1000,2310,5,1,55328313,1820,-2.96,0.27,12,0.06,-1113.00,12066.00,5730,20230830,-42.58,3140,20240422,4.78,4000,-17.75,20240313,3140,4.78,20240422,5730,-42.58,20230830,3140,4.78,20240422,0.79,N,038540,1000,571 억,,3122237,N,N,0,N,00,N
20240423,110446,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3290,-15,5,-0.45,84725735,25945,10.80,3300,3320,3250,4295,2315,3305,3265.59,5.64,0,2886,3875,3590,3365,3080,2855,3732,3222,572,990,1000,2310,5,1,55328313,1820,-2.96,0.27,12,0.05,-1113.00,12066.00,5730,20230830,-42.58,3140,20240422,4.78,4000,-17.75,20240313,3140,4.78,20240422,5730,-42.58,20230830,3140,4.78,20240422,0.79,N,038540,1000,571 억,,3122237,N,N,0,N,00,N
20240423,100447,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3285,-20,5,-0.61,13279520,4053,1.69,3300,3300,3255,4295,2315,3305,3276.47,5.64,0,1342,3875,3590,3365,3080,2855,3732,3222,572,990,1000,2310,5,1,55328313,1818,-2.95,0.27,12,0.01,-1113.00,12066.00,5730,20230830,-42.67,3140,20240422,4.62,4000,-17.88,20240313,3140,4.62,20240422,5730,-42.67,20230830,3140,4.62,20240422,0.79,N,038540,1000,571 억,,3122237,N,N,0,N,00,N
20240423,090447,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3280,-25,5,-0.76,2020540,618,0.26,3300,3300,3255,4295,2315,3305,3269.48,5.64,0,38,3875,3590,3365,3080,2855,3732,3222,572,990,1000,2310,5,1,55328313,1815,-2.95,0.27,12,0.00,-1113.00,12066.00,5730,20230830,-42.76,3140,20240422,4.46,4000,-18.00,20240313,3140,4.46,20240422,5730,-42.76,20230830,3140,4.46,20240422,0.79,N,038540,1000,571 억,,3122237,N,N,0,N,00,N
20240422,160446,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3305,50,2,1.54,799751990,237666,716.06,3220,3650,3140,4230,2280,3255,3365.03,5.67,0,-14994,3331,3292,3251,3212,3171,3312,3232,572,975,1000,2270,5,1,55328313,1829,-2.97,0.27,12,0.43,-1113.00,12066.00,5730,20230830,-42.32,3140,20240422,5.25,4000,-17.38,20240313,3140,5.25,20240422,5730,-42.32,20230830,3140,5.25,20240422,0.80,N,038540,1000,571 억,,3137669,N,N,1,N,00,N
20240422,150445,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3335,80,2,2.46,789309565,234511,706.55,3220,3650,3140,4230,2280,3255,3365.77,5.67,0,-15328,3331,3292,3251,3212,3171,3312,3232,572,975,1000,2270,5,1,55328313,1845,-3.00,0.28,12,0.42,-1113.00,12066.00,5730,20230830,-41.80,3140,20240422,6.21,4000,-16.62,20240313,3140,6.21,20240422,5730,-41.80,20230830,3140,6.21,20240422,0.80,N,038540,1000,571 억,,3137669,N,N,1,N,00,N
20240422,140446,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3330,75,2,2.30,773138425,229622,691.82,3220,3650,3140,4230,2280,3255,3367.01,5.67,0,-12867,3331,3292,3251,3212,3171,3312,3232,572,975,1000,2270,5,1,55328313,1842,-2.99,0.28,12,0.42,-1113.00,12066.00,5730,20230830,-41.88,3140,20240422,6.05,4000,-16.75,20240313,3140,6.05,20240422,5730,-41.88,20230830,3140,6.05,20240422,0.80,N,038540,1000,571 억,,3137669,N,N,1,N,00,N
20240422,130444,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3320,65,2,2.00,765174485,227211,684.56,3220,3650,3140,4230,2280,3255,3367.68,5.67,0,-11758,3331,3292,3251,3212,3171,3312,3232,572,975,1000,2270,5,1,55328313,1837,-2.98,0.28,12,0.41,-1113.00,12066.00,5730,20230830,-42.06,3140,20240422,5.73,4000,-17.00,20240313,3140,5.73,20240422,5730,-42.06,20230830,3140,5.73,20240422,0.80,N,038540,1000,571 억,,3137669,N,N,1,N,00,N
20240422,120445,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3315,60,2,1.84,734857745,218029,656.89,3220,3650,3140,4230,2280,3255,3370.46,5.67,0,-13144,3331,3292,3251,3212,3171,3312,3232,572,975,1000,2270,5,1,55328313,1834,-2.98,0.27,12,0.39,-1113.00,12066.00,5730,20230830,-42.15,3140,20240422,5.57,4000,-17.12,20240313,3140,5.57,20240422,5730,-42.15,20230830,3140,5.57,20240422,0.80,N,038540,1000,571 억,,3137669,N,N,1,N,00,N
20240422,110444,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3325,70,2,2.15,705520520,209220,630.35,3220,3650,3140,4230,2280,3255,3372.15,5.67,0,-12505,3331,3292,3251,3212,3171,3312,3232,572,975,1000,2270,5,1,55328313,1840,-2.99,0.28,12,0.38,-1113.00,12066.00,5730,20230830,-41.97,3140,20240422,5.89,4000,-16.88,20240313,3140,5.89,20240422,5730,-41.97,20230830,3140,5.89,20240422,0.80,N,038540,1000,571 억,,3137669,N,N,1,N,00,N
20240422,100446,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3255,0,3,0.00,19572090,6008,18.10,3220,3290,3220,4230,2280,3255,3257.67,5.67,0,19,3331,3292,3251,3212,3171,3312,3232,572,975,1000,2270,5,1,55328313,1801,-2.92,0.27,12,0.01,-1113.00,12066.00,5730,20230830,-43.19,3190,20240416,2.04,4000,-18.62,20240313,3190,2.04,20240416,5730,-43.19,20230830,3190,2.04,20240416,0.80,N,038540,1000,571 억,,3137669,N,N,1,N,00,N
20240422,090445,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3255,0,3,0.00,605545,188,0.57,3220,3255,3220,4230,2280,3255,3220.98,5.67,0,-53,3331,3292,3251,3212,3171,3312,3232,572,975,1000,2270,5,1,55328313,1801,-2.92,0.27,12,0.00,-1113.00,12066.00,5730,20230830,-43.19,3190,20240416,2.04,4000,-18.62,20240313,3190,2.04,20240416,5730,-43.19,20230830,3190,2.04,20240416,0.80,N,038540,1000,571 억,,3137669,N,N,1,N,00,N
20240419,160426,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3255,0,3,0.00,107699040,33162,166.98,3210,3290,3210,4230,2280,3255,3247.66,5.67,0,-102,3298,3276,3238,3216,3178,3287,3227,572,975,1000,2270,5,1,55328313,1801,-2.92,0.27,12,0.06,-1113.00,12066.00,5730,20230830,-43.19,3190,20240416,2.04,4000,-18.62,20240313,3190,2.04,20240416,5730,-43.19,20230830,3190,2.04,20240416,0.82,N,038540,1000,571 억,,3137763,N,N,1,N,00,N
20240419,150430,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3265,10,2,0.31,91117260,28079,141.38,3210,3290,3210,4230,2280,3255,3245.03,5.67,0,-1230,3298,3276,3238,3216,3178,3287,3227,572,975,1000,2270,5,1,55328313,1806,-2.93,0.27,12,0.05,-1113.00,12066.00,5730,20230830,-43.02,3190,20240416,2.35,4000,-18.38,20240313,3190,2.35,20240416,5730,-43.02,20230830,3190,2.35,20240416,0.82,N,038540,1000,571 억,,3137763,N,N,1,N,00,N
20240419,140425,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3265,10,2,0.31,73148905,22573,113.66,3210,3290,3210,4230,2280,3255,3240.55,5.67,0,-1237,3298,3276,3238,3216,3178,3287,3227,572,975,1000,2270,5,1,55328313,1806,-2.93,0.27,12,0.04,-1113.00,12066.00,5730,20230830,-43.02,3190,20240416,2.35,4000,-18.38,20240313,3190,2.35,20240416,5730,-43.02,20230830,3190,2.35,20240416,0.82,N,038540,1000,571 억,,3137763,N,N,1,N,00,N
20240419,130428,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3260,5,2,0.15,70581715,21784,109.69,3210,3290,3210,4230,2280,3255,3240.07,5.67,0,-972,3298,3276,3238,3216,3178,3287,3227,572,975,1000,2270,5,1,55328313,1804,-2.93,0.27,12,0.04,-1113.00,12066.00,5730,20230830,-43.11,3190,20240416,2.19,4000,-18.50,20240313,3190,2.19,20240416,5730,-43.11,20230830,3190,2.19,20240416,0.82,N,038540,1000,571 억,,3137763,N,N,1,N,00,N
20240419,120426,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3235,-20,5,-0.61,65581370,20241,101.92,3210,3290,3210,4230,2280,3255,3240.03,5.67,0,-1469,3298,3276,3238,3216,3178,3287,3227,572,975,1000,2270,5,1,55328313,1790,-2.91,0.27,12,0.04,-1113.00,12066.00,5730,20230830,-43.54,3190,20240416,1.41,4000,-19.12,20240313,3190,1.41,20240416,5730,-43.54,20230830,3190,1.41,20240416,0.82,N,038540,1000,571 억,,3137763,N,N,1,N,00,N
20240419,110429,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3260,5,2,0.15,33556700,10333,52.03,3210,3290,3210,4230,2280,3255,3247.53,5.67,0,1688,3298,3276,3238,3216,3178,3287,3227,572,975,1000,2270,5,1,55328313,1804,-2.93,0.27,12,0.02,-1113.00,12066.00,5730,20230830,-43.11,3190,20240416,2.19,4000,-18.50,20240313,3190,2.19,20240416,5730,-43.11,20230830,3190,2.19,20240416,0.82,N,038540,1000,571 억,,3137763,N,N,1,N,00,N
20240419,100428,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3290,35,2,1.08,23847890,7349,37.00,3210,3290,3210,4230,2280,3255,3245.05,5.67,0,2815,3298,3276,3238,3216,3178,3287,3227,572,975,1000,2270,5,1,55328313,1820,-2.96,0.27,12,0.01,-1113.00,12066.00,5730,20230830,-42.58,3190,20240416,3.13,4000,-17.75,20240313,3190,3.13,20240416,5730,-42.58,20230830,3190,3.13,20240416,0.82,N,038540,1000,571 억,,3137763,N,N,1,N,00,N
20240419,090424,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3250,-5,5,-0.15,2831560,882,4.44,3210,3250,3210,4230,2280,3255,3210.39,5.67,0,6,3298,3276,3238,3216,3178,3287,3227,572,975,1000,2270,5,1,55328313,1798,-2.92,0.27,12,0.00,-1113.00,12066.00,5730,20230830,-43.28,3190,20240416,1.88,4000,-18.75,20240313,3190,1.88,20240416,5730,-43.28,20230830,3190,1.88,20240416,0.82,N,038540,1000,571 억,,3137763,N,N,1,N,00,N
20240418,160424,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3255,60,2,1.88,63974630,19830,92.46,3240,3260,3200,4150,2240,3195,3226.15,5.66,0,7632,3321,3257,3226,3162,3131,3242,3147,572,955,1000,2230,5,1,55328313,1801,-2.92,0.27,12,0.04,-1113.00,12066.00,5730,20230830,-43.19,3190,20240416,2.04,4000,-18.62,20240313,3190,2.04,20240416,5730,-43.19,20230830,3190,2.04,20240416,0.83,N,038540,1000,571 억,,3130131,N,N,1,N,00,N
20240418,150425,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3255,60,2,1.88,60120100,18640,86.91,3240,3260,3200,4150,2240,3195,3225.33,5.66,0,7165,3321,3257,3226,3162,3131,3242,3147,572,955,1000,2230,5,1,55328313,1801,-2.92,0.27,12,0.03,-1113.00,12066.00,5730,20230830,-43.19,3190,20240416,2.04,4000,-18.62,20240313,3190,2.04,20240416,5730,-43.19,20230830,3190,2.04,20240416,0.83,N,038540,1000,571 억,,3130131,N,N,2,N,00,N
20240418,140427,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3225,30,2,0.94,40843815,12683,59.13,3240,3240,3200,4150,2240,3195,3220.36,5.66,0,2902,3321,3257,3226,3162,3131,3242,3147,572,955,1000,2230,5,1,55328313,1784,-2.90,0.27,12,0.02,-1113.00,12066.00,5730,20230830,-43.72,3190,20240416,1.10,4000,-19.38,20240313,3190,1.10,20240416,5730,-43.72,20230830,3190,1.10,20240416,0.83,N,038540,1000,571 억,,3130131,N,N,2,N,00,N
20240418,130426,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3220,25,2,0.78,35562290,11043,51.49,3240,3240,3200,4150,2240,3195,3220.35,5.66,0,2335,3321,3257,3226,3162,3131,3242,3147,572,955,1000,2230,5,1,55328313,1782,-2.89,0.27,12,0.02,-1113.00,12066.00,5730,20230830,-43.80,3190,20240416,0.94,4000,-19.50,20240313,3190,0.94,20240416,5730,-43.80,20230830,3190,0.94,20240416,0.83,N,038540,1000,571 억,,3130131,N,N,2,N,00,N
20240418,120425,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3230,35,2,1.10,34585545,10740,50.07,3240,3240,3200,4150,2240,3195,3220.26,5.66,0,2335,3321,3257,3226,3162,3131,3242,3147,572,955,1000,2230,5,1,55328313,1787,-2.90,0.27,12,0.02,-1113.00,12066.00,5730,20230830,-43.63,3190,20240416,1.25,4000,-19.25,20240313,3190,1.25,20240416,5730,-43.63,20230830,3190,1.25,20240416,0.83,N,038540,1000,571 억,,3130131,N,N,2,N,00,N
20240418,110425,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3220,25,2,0.78,20682870,6425,29.96,3240,3240,3200,4150,2240,3195,3219.12,5.66,0,-1465,3321,3257,3226,3162,3131,3242,3147,572,955,1000,2230,5,1,55328313,1782,-2.89,0.27,12,0.01,-1113.00,12066.00,5730,20230830,-43.80,3190,20240416,0.94,4000,-19.50,20240313,3190,0.94,20240416,5730,-43.80,20230830,3190,0.94,20240416,0.83,N,038540,1000,571 억,,3130131,N,N,2,N,00,N
20240418,100426,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3220,25,2,0.78,16706825,5191,24.20,3240,3240,3200,4150,2240,3195,3218.42,5.66,0,-1391,3321,3257,3226,3162,3131,3242,3147,572,955,1000,2230,5,1,55328313,1782,-2.89,0.27,12,0.01,-1113.00,12066.00,5730,20230830,-43.80,3190,20240416,0.94,4000,-19.50,20240313,3190,0.94,20240416,5730,-43.80,20230830,3190,0.94,20240416,0.83,N,038540,1000,571 억,,3130131,N,N,2,N,00,N
20240418,090425,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3230,35,2,1.10,42080,13,0.06,3240,3240,3230,4150,2240,3195,3236.92,5.66,0,-4,3321,3257,3226,3162,3131,3242,3147,572,955,1000,2230,5,1,55328313,1787,-2.90,0.27,12,0.00,-1113.00,12066.00,5730,20230830,-43.63,3190,20240416,1.25,4000,-19.25,20240313,3190,1.25,20240416,5730,-43.63,20230830,3190,1.25,20240416,0.83,N,038540,1000,571 억,,3130131,N,N,2,N,00,N
20240417,160419,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3195,-5,5,-0.16,69329260,21448,50.82,3290,3290,3195,4160,2240,3200,3233.14,5.66,0,338,3340,3270,3230,3160,3120,3250,3140,572,960,1000,2240,5,1,55328313,1768,-2.87,0.26,12,0.04,-1113.00,12066.00,5730,20230830,-44.24,3190,20240416,0.16,4000,-20.12,20240313,3190,0.16,20240416,5730,-44.24,20230830,3190,0.16,20240416,0.85,N,038540,1000,571 억,,3129793,N,N,2,N,00,N
20240417,150428,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3205,5,2,0.16,63777095,19711,46.71,3290,3290,3205,4160,2240,3200,3235.61,5.66,0,321,3340,3270,3230,3160,3120,3250,3140,572,960,1000,2240,5,1,55328313,1773,-2.88,0.27,12,0.04,-1113.00,12066.00,5730,20230830,-44.07,3190,20240416,0.47,4000,-19.88,20240313,3190,0.47,20240416,5730,-44.07,20230830,3190,0.47,20240416,0.85,N,038540,1000,571 억,,3129793,N,N,2,N,00,N
20240417,140424,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3225,25,2,0.78,46979705,14490,34.33,3290,3290,3205,4160,2240,3200,3242.22,5.66,0,-1041,3340,3270,3230,3160,3120,3250,3140,572,960,1000,2240,5,1,55328313,1784,-2.90,0.27,12,0.03,-1113.00,12066.00,5730,20230830,-43.72,3190,20240416,1.10,4000,-19.38,20240313,3190,1.10,20240416,5730,-43.72,20230830,3190,1.10,20240416,0.85,N,038540,1000,571 억,,3129793,N,N,2,N,00,N
20240417,130426,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3230,30,2,0.94,36023755,11083,26.26,3290,3290,3215,4160,2240,3200,3250.36,5.66,0,-1432,3340,3270,3230,3160,3120,3250,3140,572,960,1000,2240,5,1,55328313,1787,-2.90,0.27,12,0.02,-1113.00,12066.00,5730,20230830,-43.63,3190,20240416,1.25,4000,-19.25,20240313,3190,1.25,20240416,5730,-43.63,20230830,3190,1.25,20240416,0.85,N,038540,1000,571 억,,3129793,N,N,2,N,00,N
20240417,120426,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3245,45,2,1.41,30762755,9456,22.41,3290,3290,3230,4160,2240,3200,3253.25,5.66,0,-569,3340,3270,3230,3160,3120,3250,3140,572,960,1000,2240,5,1,55328313,1795,-2.92,0.27,12,0.02,-1113.00,12066.00,5730,20230830,-43.37,3190,20240416,1.72,4000,-18.88,20240313,3190,1.72,20240416,5730,-43.37,20230830,3190,1.72,20240416,0.85,N,038540,1000,571 억,,3129793,N,N,2,N,00,N
20240417,110429,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3260,60,2,1.88,27332540,8402,19.91,3290,3290,3230,4160,2240,3200,3253.10,5.66,0,-993,3340,3270,3230,3160,3120,3250,3140,572,960,1000,2240,5,1,55328313,1804,-2.93,0.27,12,0.02,-1113.00,12066.00,5730,20230830,-43.11,3190,20240416,2.19,4000,-18.50,20240313,3190,2.19,20240416,5730,-43.11,20230830,3190,2.19,20240416,0.85,N,038540,1000,571 억,,3129793,N,N,2,N,00,N
20240417,100424,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3270,70,2,2.19,12219690,3745,8.87,3290,3290,3230,4160,2240,3200,3262.93,5.66,0,-1302,3340,3270,3230,3160,3120,3250,3140,572,960,1000,2240,5,1,55328313,1809,-2.94,0.27,12,0.01,-1113.00,12066.00,5730,20230830,-42.93,3190,20240416,2.51,4000,-18.25,20240313,3190,2.51,20240416,5730,-42.93,20230830,3190,2.51,20240416,0.85,N,038540,1000,571 억,,3129793,N,N,2,N,00,N
20240417,090423,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3265,65,2,2.03,325680,100,0.24,3290,3290,3250,4160,2240,3200,3256.80,5.66,0,-67,3340,3270,3230,3160,3120,3250,3140,572,960,1000,2240,5,1,55328313,1806,-2.93,0.27,12,0.00,-1113.00,12066.00,5730,20230830,-43.02,3190,20240416,2.35,4000,-18.38,20240313,3190,2.35,20240416,5730,-43.02,20230830,3190,2.35,20240416,0.85,N,038540,1000,571 억,,3129793,N,N,2,N,00,N
20240416,160427,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3200,-40,5,-1.23,135384965,42203,77.56,3300,3300,3190,4210,2270,3240,3207.95,5.66,0,-2050,3376,3307,3271,3202,3166,3290,3185,572,970,1000,2260,5,1,55328313,1771,-2.88,0.27,12,0.08,-1113.00,12066.00,5730,20230830,-44.15,3190,20240416,0.31,4000,-20.00,20240313,3190,0.31,20240416,5730,-44.15,20230830,3190,0.31,20240416,0.86,N,038540,1000,571 억,,3131842,N,N,2,N,00,N
20240416,150423,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3230,-10,5,-0.31,132955905,41445,76.17,3300,3300,3190,4210,2270,3240,3208.01,5.66,0,-1980,3376,3307,3271,3202,3166,3290,3185,572,970,1000,2260,5,1,55328313,1787,-2.90,0.27,12,0.07,-1113.00,12066.00,5730,20230830,-43.63,3190,20240416,1.25,4000,-19.25,20240313,3190,1.25,20240416,5730,-43.63,20230830,3190,1.25,20240416,0.86,N,038540,1000,571 억,,3131842,N,N,4,N,00,N
20240416,140423,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3200,-40,5,-1.23,119251280,37166,68.30,3300,3300,3190,4210,2270,3240,3208.61,5.66,0,-1556,3376,3307,3271,3202,3166,3290,3185,572,970,1000,2260,5,1,55328313,1771,-2.88,0.27,12,0.07,-1113.00,12066.00,5730,20230830,-44.15,3190,20240416,0.31,4000,-20.00,20240313,3190,0.31,20240416,5730,-44.15,20230830,3190,0.31,20240416,0.86,N,038540,1000,571 억,,3131842,N,N,4,N,00,N
20240416,130425,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3210,-30,5,-0.93,110466560,34437,63.29,3300,3300,3190,4210,2270,3240,3207.79,5.66,0,-1128,3376,3307,3271,3202,3166,3290,3185,572,970,1000,2260,5,1,55328313,1776,-2.88,0.27,12,0.06,-1113.00,12066.00,5730,20230830,-43.98,3190,20240416,0.63,4000,-19.75,20240313,3190,0.63,20240416,5730,-43.98,20230830,3190,0.63,20240416,0.86,N,038540,1000,571 억,,3131842,N,N,4,N,00,N
20240416,120426,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3200,-40,5,-1.23,82860240,25818,47.45,3300,3300,3190,4210,2270,3240,3209.40,5.66,0,-2280,3376,3307,3271,3202,3166,3290,3185,572,970,1000,2260,5,1,55328313,1771,-2.88,0.27,12,0.05,-1113.00,12066.00,5730,20230830,-44.15,3190,20240416,0.31,4000,-20.00,20240313,3190,0.31,20240416,5730,-44.15,20230830,3190,0.31,20240416,0.86,N,038540,1000,571 억,,3131842,N,N,4,N,00,N
20240416,110424,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3210,-30,5,-0.93,70941540,22098,40.61,3300,3300,3190,4210,2270,3240,3210.31,5.66,0,-1567,3376,3307,3271,3202,3166,3290,3185,572,970,1000,2260,5,1,55328313,1776,-2.88,0.27,12,0.04,-1113.00,12066.00,5730,20230830,-43.98,3190,20240416,0.63,4000,-19.75,20240313,3190,0.63,20240416,5730,-43.98,20230830,3190,0.63,20240416,0.86,N,038540,1000,571 억,,3131842,N,N,4,N,00,N
20240416,100419,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3215,-25,5,-0.77,33506980,10378,19.07,3300,3300,3200,4210,2270,3240,3228.65,5.66,0,-1563,3376,3307,3271,3202,3166,3290,3185,572,970,1000,2260,5,1,55328313,1779,-2.89,0.27,12,0.02,-1113.00,12066.00,5730,20230830,-43.89,3200,20240416,0.47,4000,-19.62,20240313,3200,0.47,20240416,5730,-43.89,20230830,3200,0.47,20240416,0.86,N,038540,1000,571 억,,3131842,N,N,4,N,00,N
20240416,090419,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3295,55,2,1.70,1672435,507,0.93,3300,3300,3280,4210,2270,3240,3298.69,5.66,0,-34,3376,3307,3271,3202,3166,3290,3185,572,970,1000,2260,5,1,55328313,1823,-2.96,0.27,12,0.00,-1113.00,12066.00,5730,20230830,-42.50,3235,20240415,1.85,4000,-17.62,20240313,3235,1.85,20240415,5730,-42.50,20230830,3235,1.85,20240415,0.86,N,038540,1000,571 억,,3131842,N,N,4,N,00,N
20240415,160418,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3240,-80,5,-2.41,177645015,54412,108.94,3340,3340,3235,4315,2325,3320,3264.82,5.65,0,-2371,3393,3356,3328,3291,3263,3342,3277,572,995,1000,2320,5,1,55328313,1793,-2.91,0.27,12,0.10,-1113.00,12066.00,5730,20230830,-43.46,3235,20240415,0.15,4000,-19.00,20240313,3235,0.15,20240415,5730,-43.46,20230830,3235,0.15,20240415,0.87,N,038540,1000,571 억,,3128116,N,N,4,N,00,N
20240415,150422,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3290,-30,5,-0.90,168556360,51615,103.34,3340,3340,3235,4315,2325,3320,3265.65,5.65,0,-1616,3393,3356,3328,3291,3263,3342,3277,572,995,1000,2320,5,1,55328313,1820,-2.96,0.27,12,0.09,-1113.00,12066.00,5730,20230830,-42.58,3235,20240415,1.70,4000,-17.75,20240313,3235,1.70,20240415,5730,-42.58,20230830,3235,1.70,20240415,0.87,N,038540,1000,571 억,,3128116,N,N,5,N,00,N
20240415,140416,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3290,-30,5,-0.90,153133465,46921,93.94,3340,3340,3235,4315,2325,3320,3263.64,5.65,0,-2148,3393,3356,3328,3291,3263,3342,3277,572,995,1000,2320,5,1,55328313,1820,-2.96,0.27,12,0.08,-1113.00,12066.00,5730,20230830,-42.58,3235,20240415,1.70,4000,-17.75,20240313,3235,1.70,20240415,5730,-42.58,20230830,3235,1.70,20240415,0.87,N,038540,1000,571 억,,3128116,N,N,5,N,00,N
20240415,130415,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3270,-50,5,-1.51,144587980,44313,88.72,3340,3340,3235,4315,2325,3320,3262.88,5.65,0,-3449,3393,3356,3328,3291,3263,3342,3277,572,995,1000,2320,5,1,55328313,1809,-2.94,0.27,12,0.08,-1113.00,12066.00,5730,20230830,-42.93,3235,20240415,1.08,4000,-18.25,20240313,3235,1.08,20240415,5730,-42.93,20230830,3235,1.08,20240415,0.87,N,038540,1000,571 억,,3128116,N,N,5,N,00,N
20240415,120420,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3260,-60,5,-1.81,140592015,43087,86.27,3340,3340,3235,4315,2325,3320,3262.98,5.65,0,-3817,3393,3356,3328,3291,3263,3342,3277,572,995,1000,2320,5,1,55328313,1804,-2.93,0.27,12,0.08,-1113.00,12066.00,5730,20230830,-43.11,3235,20240415,0.77,4000,-18.50,20240313,3235,0.77,20240415,5730,-43.11,20230830,3235,0.77,20240415,0.87,N,038540,1000,571 억,,3128116,N,N,5,N,00,N
20240415,110419,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3270,-50,5,-1.51,127772490,39145,78.37,3340,3340,3250,4315,2325,3320,3264.08,5.65,0,-773,3393,3356,3328,3291,3263,3342,3277,572,995,1000,2320,5,1,55328313,1809,-2.94,0.27,12,0.07,-1113.00,12066.00,5730,20230830,-42.93,3250,20240415,0.62,4000,-18.25,20240313,3250,0.62,20240415,5730,-42.93,20230830,3250,0.62,20240415,0.87,N,038540,1000,571 억,,3128116,N,N,5,N,00,N
20240415,100419,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3280,-40,5,-1.20,84428645,25820,51.69,3340,3340,3250,4315,2325,3320,3269.89,5.65,0,-631,3393,3356,3328,3291,3263,3342,3277,572,995,1000,2320,5,1,55328313,1815,-2.95,0.27,12,0.05,-1113.00,12066.00,5730,20230830,-42.76,3250,20240415,0.92,4000,-18.00,20240313,3250,0.92,20240415,5730,-42.76,20230830,3250,0.92,20240415,0.87,N,038540,1000,571 억,,3128116,N,N,5,N,00,N
20240415,090420,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3295,-25,5,-0.75,1703910,516,1.03,3340,3340,3295,4315,2325,3320,3302.15,5.65,0,-182,3393,3356,3328,3291,3263,3342,3277,572,995,1000,2320,5,1,55328313,1823,-2.96,0.27,12,0.00,-1113.00,12066.00,5730,20230830,-42.50,3295,20240415,0.00,4000,-17.62,20240313,3295,0.00,20240415,5730,-42.50,20230830,3295,0.00,20240415,0.87,N,038540,1000,571 억,,3128116,N,N,5,N,00,N
20240412,160418,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3320,0,3,0.00,165274740,49946,59.85,3365,3365,3300,4315,2325,3320,3309.07,5.66,0,-5417,3450,3385,3345,3280,3240,3365,3260,572,995,1000,2320,5,1,55328313,1837,-2.98,0.28,12,0.09,-1113.00,12066.00,5730,20230830,-42.06,3300,20240412,0.61,4000,-17.00,20240313,3300,0.61,20240412,5730,-42.06,20230830,3300,0.61,20240412,0.87,N,038540,1000,571 억,,3134228,N,N,5,N,00,N
20240412,150418,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3310,-10,5,-0.30,159205270,48116,57.66,3365,3365,3300,4315,2325,3320,3308.78,5.66,0,-4926,3450,3385,3345,3280,3240,3365,3260,572,995,1000,2320,5,1,55328313,1831,-2.97,0.27,12,0.09,-1113.00,12066.00,5730,20230830,-42.23,3300,20240412,0.30,4000,-17.25,20240313,3300,0.30,20240412,5730,-42.23,20230830,3300,0.30,20240412,0.87,N,038540,1000,571 억,,3134228,N,N,8,N,00,N
20240412,140418,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3325,5,2,0.15,136198150,41166,49.33,3365,3365,3300,4315,2325,3320,3308.51,5.66,0,-4111,3450,3385,3345,3280,3240,3365,3260,572,995,1000,2320,5,1,55328313,1840,-2.99,0.28,12,0.07,-1113.00,12066.00,5730,20230830,-41.97,3300,20240412,0.76,4000,-16.88,20240313,3300,0.76,20240412,5730,-41.97,20230830,3300,0.76,20240412,0.87,N,038540,1000,571 억,,3134228,N,N,8,N,00,N
20240412,130415,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3320,0,3,0.00,57596110,17366,20.81,3365,3365,3300,4315,2325,3320,3316.60,5.66,0,-3789,3450,3385,3345,3280,3240,3365,3260,572,995,1000,2320,5,1,55328313,1837,-2.98,0.28,12,0.03,-1113.00,12066.00,5730,20230830,-42.06,3300,20240412,0.61,4000,-17.00,20240313,3300,0.61,20240412,5730,-42.06,20230830,3300,0.61,20240412,0.87,N,038540,1000,571 억,,3134228,N,N,8,N,00,N
20240412,120418,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3330,10,2,0.30,48392965,14591,17.48,3365,3365,3300,4315,2325,3320,3316.63,5.66,0,-2740,3450,3385,3345,3280,3240,3365,3260,572,995,1000,2320,5,1,55328313,1842,-2.99,0.28,12,0.03,-1113.00,12066.00,5730,20230830,-41.88,3300,20240412,0.91,4000,-16.75,20240313,3300,0.91,20240412,5730,-41.88,20230830,3300,0.91,20240412,0.87,N,038540,1000,571 억,,3134228,N,N,8,N,00,N
20240412,110414,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3320,0,3,0.00,33742105,10188,12.21,3365,3365,3300,4315,2325,3320,3311.95,5.66,0,-2398,3450,3385,3345,3280,3240,3365,3260,572,995,1000,2320,5,1,55328313,1837,-2.98,0.28,12,0.02,-1113.00,12066.00,5730,20230830,-42.06,3300,20240412,0.61,4000,-17.00,20240313,3300,0.61,20240412,5730,-42.06,20230830,3300,0.61,20240412,0.87,N,038540,1000,571 억,,3134228,N,N,8,N,00,N
20240412,100415,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3335,15,2,0.45,17917170,5404,6.48,3365,3365,3300,4315,2325,3320,3315.54,5.66,0,-2031,3450,3385,3345,3280,3240,3365,3260,572,995,1000,2320,5,1,55328313,1845,-3.00,0.28,12,0.01,-1113.00,12066.00,5730,20230830,-41.80,3300,20240412,1.06,4000,-16.62,20240313,3300,1.06,20240412,5730,-41.80,20230830,3300,1.06,20240412,0.87,N,038540,1000,571 억,,3134228,N,N,8,N,00,N
20240412,090415,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3365,45,2,1.36,43745,13,0.02,3365,3365,3365,4315,2325,3320,3365.00,5.66,0,-3,3450,3385,3345,3280,3240,3365,3260,572,995,1000,2320,5,1,55328313,1862,-3.02,0.28,12,0.00,-1113.00,12066.00,5730,20230830,-41.27,3305,20240411,1.82,4000,-15.88,20240313,3305,1.82,20240411,5730,-41.27,20230830,3305,1.82,20240411,0.87,N,038540,1000,571 억,,3134228,N,N,8,N,00,N
20240411,160412,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3320,-70,5,-2.06,277797755,83452,512.57,3350,3410,3305,4405,2375,3390,3328.83,5.67,0,-311,3436,3412,3381,3357,3326,3425,3370,572,1015,1000,2370,5,1,55328313,1837,-2.98,0.28,12,0.15,-1113.00,12066.00,5730,20230830,-42.06,3305,20240411,0.45,4000,-17.00,20240313,3305,0.45,20240411,5730,-42.06,20230830,3305,0.45,20240411,0.89,N,038540,1000,571 억,,3134548,N,N,8,N,00,N
20240411,150419,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3330,-60,5,-1.77,252098825,75715,465.05,3350,3410,3305,4405,2375,3390,3329.58,5.67,0,-662,3436,3412,3381,3357,3326,3425,3370,572,1015,1000,2370,5,1,55328313,1842,-2.99,0.28,12,0.14,-1113.00,12066.00,5730,20230830,-41.88,3305,20240411,0.76,4000,-16.75,20240313,3305,0.76,20240411,5730,-41.88,20230830,3305,0.76,20240411,0.89,N,038540,1000,571 억,,3134548,N,N,0,N,00,N
20240411,140417,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3340,-50,5,-1.47,201914770,60624,372.36,3350,3410,3310,4405,2375,3390,3330.61,5.67,0,-7414,3436,3412,3381,3357,3326,3425,3370,572,1015,1000,2370,5,1,55328313,1848,-3.00,0.28,12,0.11,-1113.00,12066.00,5730,20230830,-41.71,3310,20240411,0.91,4000,-16.50,20240313,3310,0.91,20240411,5730,-41.71,20230830,3310,0.91,20240411,0.89,N,038540,1000,571 억,,3134548,N,N,0,N,00,N
20240411,130410,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3365,-25,5,-0.74,192600315,57839,355.25,3350,3410,3310,4405,2375,3390,3329.94,5.67,0,-7451,3436,3412,3381,3357,3326,3425,3370,572,1015,1000,2370,5,1,55328313,1862,-3.02,0.28,12,0.10,-1113.00,12066.00,5730,20230830,-41.27,3310,20240411,1.66,4000,-15.88,20240313,3310,1.66,20240411,5730,-41.27,20230830,3310,1.66,20240411,0.89,N,038540,1000,571 억,,3134548,N,N,0,N,00,N
20240411,120415,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3345,-45,5,-1.33,181680175,54589,335.29,3350,3410,3310,4405,2375,3390,3328.15,5.67,0,-7239,3436,3412,3381,3357,3326,3425,3370,572,1015,1000,2370,5,1,55328313,1851,-3.01,0.28,12,0.10,-1113.00,12066.00,5730,20230830,-41.62,3310,20240411,1.06,4000,-16.38,20240313,3310,1.06,20240411,5730,-41.62,20230830,3310,1.06,20240411,0.89,N,038540,1000,571 억,,3134548,N,N,0,N,00,N
20240411,110412,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3360,-30,5,-0.88,56622735,16942,104.06,3350,3410,3310,4405,2375,3390,3342.15,5.67,0,-5862,3436,3412,3381,3357,3326,3425,3370,572,1015,1000,2370,5,1,55328313,1859,-3.02,0.28,12,0.03,-1113.00,12066.00,5730,20230830,-41.36,3310,20240411,1.51,4000,-16.00,20240313,3310,1.51,20240411,5730,-41.36,20230830,3310,1.51,20240411,0.89,N,038540,1000,571 억,,3134548,N,N,0,N,00,N
20240411,100416,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3335,-55,5,-1.62,33268280,9927,60.97,3350,3410,3320,4405,2375,3390,3351.29,5.67,0,-5091,3436,3412,3381,3357,3326,3425,3370,572,1015,1000,2370,5,1,55328313,1845,-3.00,0.28,12,0.02,-1113.00,12066.00,5730,20230830,-41.80,3320,20240411,0.45,4000,-16.62,20240313,3320,0.45,20240411,5730,-41.80,20230830,3320,0.45,20240411,0.89,N,038540,1000,571 억,,3134548,N,N,0,N,00,N
20240411,090414,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3385,-5,5,-0.15,797335,238,1.46,3350,3385,3350,4405,2375,3390,3350.15,5.67,0,-33,3436,3412,3381,3357,3326,3425,3370,572,1015,1000,2370,5,1,55328313,1873,-3.04,0.28,12,0.00,-1113.00,12066.00,5730,20230830,-40.92,3330,20240304,1.65,4000,-15.38,20240313,3330,1.65,20240304,5730,-40.92,20230830,3330,1.65,20240304,0.89,N,038540,1000,571 억,,3134548,N,N,0,N,00,N
20240409,160408,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3390,0,3,0.00,55012545,16281,48.99,3350,3405,3350,4405,2375,3390,3378.94,5.66,0,1863,3463,3426,3403,3366,3343,3415,3355,572,1015,1000,2370,5,1,55328313,1876,-3.05,0.28,12,0.03,-1113.00,12066.00,5730,20230830,-40.84,3330,20240304,1.80,4000,-15.25,20240313,3330,1.80,20240304,5730,-40.84,20230830,3330,1.80,20240304,0.89,N,038540,1000,571 억,,3132685,N,N,0,N,00,N
20240409,150410,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3385,-5,5,-0.15,47771850,14137,42.54,3350,3405,3350,4405,2375,3390,3379.21,5.66,0,2121,3463,3426,3403,3366,3343,3415,3355,572,1015,1000,2370,5,1,55328313,1873,-3.04,0.28,12,0.03,-1113.00,12066.00,5730,20230830,-40.92,3330,20240304,1.65,4000,-15.38,20240313,3330,1.65,20240304,5730,-40.92,20230830,3330,1.65,20240304,0.89,N,038540,1000,571 억,,3132685,N,N,0,N,00,N
20240409,140413,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3375,-15,5,-0.44,41875105,12392,37.29,3350,3405,3350,4405,2375,3390,3379.20,5.66,0,2462,3463,3426,3403,3366,3343,3415,3355,572,1015,1000,2370,5,1,55328313,1867,-3.03,0.28,12,0.02,-1113.00,12066.00,5730,20230830,-41.10,3330,20240304,1.35,4000,-15.62,20240313,3330,1.35,20240304,5730,-41.10,20230830,3330,1.35,20240304,0.89,N,038540,1000,571 억,,3132685,N,N,0,N,00,N
20240409,130409,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3395,5,2,0.15,37664735,11147,33.54,3350,3405,3350,4405,2375,3390,3378.91,5.66,0,2535,3463,3426,3403,3366,3343,3415,3355,572,1015,1000,2370,5,1,55328313,1878,-3.05,0.28,12,0.02,-1113.00,12066.00,5730,20230830,-40.75,3330,20240304,1.95,4000,-15.12,20240313,3330,1.95,20240304,5730,-40.75,20230830,3330,1.95,20240304,0.89,N,038540,1000,571 억,,3132685,N,N,0,N,00,N
20240409,120412,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3395,5,2,0.15,34303900,10156,30.56,3350,3405,3350,4405,2375,3390,3377.70,5.66,0,2670,3463,3426,3403,3366,3343,3415,3355,572,1015,1000,2370,5,1,55328313,1878,-3.05,0.28,12,0.02,-1113.00,12066.00,5730,20230830,-40.75,3330,20240304,1.95,4000,-15.12,20240313,3330,1.95,20240304,5730,-40.75,20230830,3330,1.95,20240304,0.89,N,038540,1000,571 억,,3132685,N,N,0,N,00,N
20240409,110409,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3390,0,3,0.00,29772320,8819,26.54,3350,3405,3350,4405,2375,3390,3375.93,5.66,0,2440,3463,3426,3403,3366,3343,3415,3355,572,1015,1000,2370,5,1,55328313,1876,-3.05,0.28,12,0.02,-1113.00,12066.00,5730,20230830,-40.84,3330,20240304,1.80,4000,-15.25,20240313,3330,1.80,20240304,5730,-40.84,20230830,3330,1.80,20240304,0.89,N,038540,1000,571 억,,3132685,N,N,0,N,00,N
20240409,100407,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3400,10,2,0.29,22889785,6787,20.42,3350,3405,3350,4405,2375,3390,3372.59,5.66,0,2571,3463,3426,3403,3366,3343,3415,3355,572,1015,1000,2370,5,1,55328313,1881,-3.05,0.28,12,0.01,-1113.00,12066.00,5730,20230830,-40.66,3330,20240304,2.10,4000,-15.00,20240313,3330,2.10,20240304,5730,-40.66,20230830,3330,2.10,20240304,0.89,N,038540,1000,571 억,,3132685,N,N,0,N,00,N
20240409,090414,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3390,0,3,0.00,8612025,2569,7.73,3350,3405,3350,4405,2375,3390,3352.29,5.66,0,141,3463,3426,3403,3366,3343,3415,3355,572,1015,1000,2370,5,1,55328313,1876,-3.05,0.28,12,0.00,-1113.00,12066.00,5730,20230830,-40.84,3330,20240304,1.80,4000,-15.25,20240313,3330,1.80,20240304,5730,-40.84,20230830,3330,1.80,20240304,0.89,N,038540,1000,571 억,,3132685,N,N,0,N,00,N
20240408,160405,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3390,-55,5,-1.60,111510015,32811,406.38,3430,3440,3380,4475,2415,3445,3398.56,5.68,0,-8598,3515,3480,3440,3405,3365,3497,3422,572,1030,1000,2410,5,1,55328313,1876,-3.05,0.28,12,0.06,-1113.00,12066.00,5730,20230830,-40.84,3330,20240304,1.80,4000,-15.25,20240313,3330,1.80,20240304,5730,-40.84,20230830,3330,1.80,20240304,0.90,N,038540,1000,571 억,,3141283,N,N,0,N,00,N
20240408,150410,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3395,-50,5,-1.45,105878850,31150,385.81,3430,3440,3380,4475,2415,3445,3399.00,5.68,0,-7704,3515,3480,3440,3405,3365,3497,3422,572,1030,1000,2410,5,1,55328313,1878,-3.05,0.28,12,0.06,-1113.00,12066.00,5730,20230830,-40.75,3330,20240304,1.95,4000,-15.12,20240313,3330,1.95,20240304,5730,-40.75,20230830,3330,1.95,20240304,0.90,N,038540,1000,571 억,,3141283,N,N,0,N,00,N
20240408,140412,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3400,-45,5,-1.31,93657540,27547,341.18,3430,3440,3380,4475,2415,3445,3399.92,5.68,0,-7107,3515,3480,3440,3405,3365,3497,3422,572,1030,1000,2410,5,1,55328313,1881,-3.05,0.28,12,0.05,-1113.00,12066.00,5730,20230830,-40.66,3330,20240304,2.10,4000,-15.00,20240313,3330,2.10,20240304,5730,-40.66,20230830,3330,2.10,20240304,0.90,N,038540,1000,571 억,,3141283,N,N,0,N,00,N
20240408,130408,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3425,-20,5,-0.58,77745295,22866,283.21,3430,3440,3380,4475,2415,3445,3400.04,5.68,0,-5930,3515,3480,3440,3405,3365,3497,3422,572,1030,1000,2410,5,1,55328313,1895,-3.08,0.28,12,0.04,-1113.00,12066.00,5730,20230830,-40.23,3330,20240304,2.85,4000,-14.38,20240313,3330,2.85,20240304,5730,-40.23,20230830,3330,2.85,20240304,0.90,N,038540,1000,571 억,,3141283,N,N,0,N,00,N
20240408,120410,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3420,-25,5,-0.73,68422435,20127,249.28,3430,3440,3380,4475,2415,3445,3399.53,5.68,0,-5738,3515,3480,3440,3405,3365,3497,3422,572,1030,1000,2410,5,1,55328313,1892,-3.07,0.28,12,0.04,-1113.00,12066.00,5730,20230830,-40.31,3330,20240304,2.70,4000,-14.50,20240313,3330,2.70,20240304,5730,-40.31,20230830,3330,2.70,20240304,0.90,N,038540,1000,571 억,,3141283,N,N,0,N,00,N
20240408,110411,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3415,-30,5,-0.87,48092950,14148,175.23,3430,3440,3380,4475,2415,3445,3399.28,5.68,0,-5251,3515,3480,3440,3405,3365,3497,3422,572,1030,1000,2410,5,1,55328313,1889,-3.07,0.28,12,0.03,-1113.00,12066.00,5730,20230830,-40.40,3330,20240304,2.55,4000,-14.62,20240313,3330,2.55,20240304,5730,-40.40,20230830,3330,2.55,20240304,0.90,N,038540,1000,571 억,,3141283,N,N,0,N,00,N
20240408,100407,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3410,-35,5,-1.02,40671355,11970,148.25,3430,3440,3380,4475,2415,3445,3397.77,5.68,0,-3713,3515,3480,3440,3405,3365,3497,3422,572,1030,1000,2410,5,1,55328313,1887,-3.06,0.28,12,0.02,-1113.00,12066.00,5730,20230830,-40.49,3330,20240304,2.40,4000,-14.75,20240313,3330,2.40,20240304,5730,-40.49,20230830,3330,2.40,20240304,0.90,N,038540,1000,571 억,,3141283,N,N,0,N,00,N
20240408,090410,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3440,-5,5,-0.15,82330,24,0.30,3430,3440,3430,4475,2415,3445,3430.42,5.68,0,-1,3515,3480,3440,3405,3365,3497,3422,572,1030,1000,2410,5,1,55328313,1903,-3.09,0.29,12,0.00,-1113.00,12066.00,5730,20230830,-39.97,3330,20240304,3.30,4000,-14.00,20240313,3330,3.30,20240304,5730,-39.97,20230830,3330,3.30,20240304,0.90,N,038540,1000,571 억,,3141283,N,N,0,N,00,N
20240405,160410,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3445,20,2,0.58,27544815,8064,18.01,3400,3475,3400,4450,2400,3425,3415.78,5.67,0,-4758,3598,3511,3463,3376,3328,3487,3352,572,1025,1000,2390,5,1,55328313,1906,-3.10,0.29,12,0.01,-1113.00,12066.00,5730,20230830,-39.88,3330,20240304,3.45,4000,-13.88,20240313,3330,3.45,20240304,5730,-39.88,20230830,3330,3.45,20240304,0.90,N,038540,1000,571 억,,3135991,N,N,0,N,00,N
20240405,150408,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3460,35,2,1.02,25372810,7432,16.60,3400,3475,3400,4450,2400,3425,3413.99,5.67,0,-4155,3598,3511,3463,3376,3328,3487,3352,572,1025,1000,2390,5,1,55328313,1914,-3.11,0.29,12,0.01,-1113.00,12066.00,5730,20230830,-39.62,3330,20240304,3.90,4000,-13.50,20240313,3330,3.90,20240304,5730,-39.62,20230830,3330,3.90,20240304,0.90,N,038540,1000,571 억,,3135991,N,N,0,N,00,N
20240405,140406,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3455,30,2,0.88,24297300,7120,15.90,3400,3475,3400,4450,2400,3425,3412.54,5.67,0,-4088,3598,3511,3463,3376,3328,3487,3352,572,1025,1000,2390,5,1,55328313,1912,-3.10,0.29,12,0.01,-1113.00,12066.00,5730,20230830,-39.70,3330,20240304,3.75,4000,-13.62,20240313,3330,3.75,20240304,5730,-39.70,20230830,3330,3.75,20240304,0.90,N,038540,1000,571 억,,3135991,N,N,0,N,00,N
20240405,130406,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3430,5,2,0.15,23131375,6780,15.14,3400,3475,3400,4450,2400,3425,3411.71,5.67,0,-3836,3598,3511,3463,3376,3328,3487,3352,572,1025,1000,2390,5,1,55328313,1898,-3.08,0.28,12,0.01,-1113.00,12066.00,5730,20230830,-40.14,3330,20240304,3.00,4000,-14.25,20240313,3330,3.00,20240304,5730,-40.14,20230830,3330,3.00,20240304,0.90,N,038540,1000,571 억,,3135991,N,N,0,N,00,N
20240405,120407,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3425,0,3,0.00,20551090,6028,13.46,3400,3475,3400,4450,2400,3425,3409.27,5.67,0,-3289,3598,3511,3463,3376,3328,3487,3352,572,1025,1000,2390,5,1,55328313,1895,-3.08,0.28,12,0.01,-1113.00,12066.00,5730,20230830,-40.23,3330,20240304,2.85,4000,-14.38,20240313,3330,2.85,20240304,5730,-40.23,20230830,3330,2.85,20240304,0.90,N,038540,1000,571 억,,3135991,N,N,0,N,00,N
20240405,110409,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3400,-25,5,-0.73,12802270,3753,8.38,3400,3475,3400,4450,2400,3425,3411.21,5.67,0,-2668,3598,3511,3463,3376,3328,3487,3352,572,1025,1000,2390,5,1,55328313,1881,-3.05,0.28,12,0.01,-1113.00,12066.00,5730,20230830,-40.66,3330,20240304,2.10,4000,-15.00,20240313,3330,2.10,20240304,5730,-40.66,20230830,3330,2.10,20240304,0.90,N,038540,1000,571 억,,3135991,N,N,0,N,00,N
20240405,100339,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3425,0,3,0.00,4650640,1362,3.04,3400,3475,3400,4450,2400,3425,3414.57,5.67,0,-310,3598,3511,3463,3376,3328,3487,3352,572,1025,1000,2390,5,1,55328313,1895,-3.08,0.28,12,0.00,-1113.00,12066.00,5730,20230830,-40.23,3330,20240304,2.85,4000,-14.38,20240313,3330,2.85,20240304,5730,-40.23,20230830,3330,2.85,20240304,0.90,N,038540,1000,571 억,,3135991,N,N,0,N,00,N
20240405,090404,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3475,50,2,1.46,1874125,548,1.22,3400,3475,3400,4450,2400,3425,3419.94,5.67,0,-22,3598,3511,3463,3376,3328,3487,3352,572,1025,1000,2390,5,1,55328313,1923,-3.12,0.29,12,0.00,-1113.00,12066.00,5730,20230830,-39.35,3330,20240304,4.35,4000,-13.12,20240313,3330,4.35,20240304,5730,-39.35,20230830,3330,4.35,20240304,0.90,N,038540,1000,571 억,,3135991,N,N,0,N,00,N
20240404,160403,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3425,-65,5,-1.86,154726795,44781,222.56,3495,3550,3415,4535,2445,3490,3455.19,5.68,0,-10580,3630,3560,3515,3445,3400,3595,3480,572,1045,1000,2440,5,1,55328313,1895,-3.08,0.28,12,0.08,-1113.00,12066.00,5730,20230830,-40.23,3330,20240304,2.85,4000,-14.38,20240313,3330,2.85,20240304,5730,-40.23,20230830,3330,2.85,20240304,0.91,N,038540,1000,571 억,,3144799,N,N,0,N,00,N
20240404,150402,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3425,-65,5,-1.86,150105040,43432,215.85,3495,3550,3415,4535,2445,3490,3456.09,5.68,0,-10231,3630,3560,3515,3445,3400,3595,3480,572,1045,1000,2440,5,1,55328313,1895,-3.08,0.28,12,0.08,-1113.00,12066.00,5730,20230830,-40.23,3330,20240304,2.85,4000,-14.38,20240313,3330,2.85,20240304,5730,-40.23,20230830,3330,2.85,20240304,0.91,N,038540,1000,571 억,,3144799,N,N,0,N,00,N
20240404,140404,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3430,-60,5,-1.72,126397465,36505,181.43,3495,3550,3415,4535,2445,3490,3462.47,5.68,0,-6546,3630,3560,3515,3445,3400,3595,3480,572,1045,1000,2440,5,1,55328313,1898,-3.08,0.28,12,0.07,-1113.00,12066.00,5730,20230830,-40.14,3330,20240304,3.00,4000,-14.25,20240313,3330,3.00,20240304,5730,-40.14,20230830,3330,3.00,20240304,0.91,N,038540,1000,571 억,,3144799,N,N,0,N,00,N
20240404,130400,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3430,-60,5,-1.72,119263345,34426,171.09,3495,3550,3415,4535,2445,3490,3464.34,5.68,0,-5837,3630,3560,3515,3445,3400,3595,3480,572,1045,1000,2440,5,1,55328313,1898,-3.08,0.28,12,0.06,-1113.00,12066.00,5730,20230830,-40.14,3330,20240304,3.00,4000,-14.25,20240313,3330,3.00,20240304,5730,-40.14,20230830,3330,3.00,20240304,0.91,N,038540,1000,571 억,,3144799,N,N,0,N,00,N
20240404,120401,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3445,-45,5,-1.29,88079920,25327,125.87,3495,3550,3415,4535,2445,3490,3477.71,5.68,0,-5518,3630,3560,3515,3445,3400,3595,3480,572,1045,1000,2440,5,1,55328313,1906,-3.10,0.29,12,0.05,-1113.00,12066.00,5730,20230830,-39.88,3330,20240304,3.45,4000,-13.88,20240313,3330,3.45,20240304,5730,-39.88,20230830,3330,3.45,20240304,0.91,N,038540,1000,571 억,,3144799,N,N,0,N,00,N
20240404,110401,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3465,-25,5,-0.72,69825800,20016,99.48,3495,3550,3415,4535,2445,3490,3488.50,5.68,0,-5481,3630,3560,3515,3445,3400,3595,3480,572,1045,1000,2440,5,1,55328313,1917,-3.11,0.29,12,0.04,-1113.00,12066.00,5730,20230830,-39.53,3330,20240304,4.05,4000,-13.38,20240313,3330,4.05,20240304,5730,-39.53,20230830,3330,4.05,20240304,0.91,N,038540,1000,571 억,,3144799,N,N,0,N,00,N
20240404,100401,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3485,-5,5,-0.14,50627765,14468,71.90,3495,3550,3485,4535,2445,3490,3499.29,5.68,0,-2041,3630,3560,3515,3445,3400,3595,3480,572,1045,1000,2440,5,1,55328313,1928,-3.13,0.29,12,0.03,-1113.00,12066.00,5730,20230830,-39.18,3330,20240304,4.65,4000,-12.88,20240313,3330,4.65,20240304,5730,-39.18,20230830,3330,4.65,20240304,0.91,N,038540,1000,571 억,,3144799,N,N,0,N,00,N
20240404,090402,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3550,60,2,1.72,342565,98,0.49,3495,3550,3495,4535,2445,3490,3495.56,5.68,0,-15,3630,3560,3515,3445,3400,3595,3480,572,1045,1000,2440,5,1,55328313,1964,-3.19,0.29,12,0.00,-1113.00,12066.00,5730,20230830,-38.05,3330,20240304,6.61,4000,-11.25,20240313,3330,6.61,20240304,5730,-38.05,20230830,3330,6.61,20240304,0.91,N,038540,1000,571 억,,3144799,N,N,0,N,00,N
20240403,160402,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3490,-25,5,-0.71,70308965,20121,30.98,3475,3585,3470,4565,2465,3515,3494.31,5.70,0,-6249,3721,3617,3566,3462,3411,3592,3437,572,1050,1000,2460,5,1,55328313,1931,-3.14,0.29,12,0.04,-1113.00,12066.00,5730,20230830,-39.09,3330,20240304,4.80,4000,-12.75,20240313,3330,4.80,20240304,5730,-39.09,20230830,3330,4.80,20240304,0.92,N,038540,1000,571 억,,3151013,N,N,0,N,00,N
20240403,150359,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3505,-10,5,-0.28,65520460,18749,28.86,3475,3585,3470,4565,2465,3515,3494.61,5.70,0,-5750,3721,3617,3566,3462,3411,3592,3437,572,1050,1000,2460,5,1,55328313,1939,-3.15,0.29,12,0.03,-1113.00,12066.00,5730,20230830,-38.83,3330,20240304,5.26,4000,-12.38,20240313,3330,5.26,20240304,5730,-38.83,20230830,3330,5.26,20240304,0.92,N,038540,1000,571 억,,3151013,N,N,0,N,00,N
20240403,140359,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3495,-20,5,-0.57,63643515,18212,28.04,3475,3585,3470,4565,2465,3515,3494.59,5.70,0,-5640,3721,3617,3566,3462,3411,3592,3437,572,1050,1000,2460,5,1,55328313,1934,-3.14,0.29,12,0.03,-1113.00,12066.00,5730,20230830,-39.01,3330,20240304,4.95,4000,-12.62,20240313,3330,4.95,20240304,5730,-39.01,20230830,3330,4.95,20240304,0.92,N,038540,1000,571 억,,3151013,N,N,0,N,00,N
20240403,130359,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3500,-15,5,-0.43,57323405,16406,25.26,3475,3585,3470,4565,2465,3515,3494.05,5.70,0,-5432,3721,3617,3566,3462,3411,3592,3437,572,1050,1000,2460,5,1,55328313,1936,-3.14,0.29,12,0.03,-1113.00,12066.00,5730,20230830,-38.92,3330,20240304,5.11,4000,-12.50,20240313,3330,5.11,20240304,5730,-38.92,20230830,3330,5.11,20240304,0.92,N,038540,1000,571 억,,3151013,N,N,0,N,00,N
20240403,120400,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3490,-25,5,-0.71,55282290,15822,24.36,3475,3585,3470,4565,2465,3515,3494.01,5.70,0,-5414,3721,3617,3566,3462,3411,3592,3437,572,1050,1000,2460,5,1,55328313,1931,-3.14,0.29,12,0.03,-1113.00,12066.00,5730,20230830,-39.09,3330,20240304,4.80,4000,-12.75,20240313,3330,4.80,20240304,5730,-39.09,20230830,3330,4.80,20240304,0.92,N,038540,1000,571 억,,3151013,N,N,0,N,00,N
20240403,110359,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3510,-5,5,-0.14,46741750,13377,20.59,3475,3585,3470,4565,2465,3515,3494.19,5.70,0,-4274,3721,3617,3566,3462,3411,3592,3437,572,1050,1000,2460,5,1,55328313,1942,-3.15,0.29,12,0.02,-1113.00,12066.00,5730,20230830,-38.74,3330,20240304,5.41,4000,-12.25,20240313,3330,5.41,20240304,5730,-38.74,20230830,3330,5.41,20240304,0.92,N,038540,1000,571 억,,3151013,N,N,0,N,00,N
20240403,100400,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3485,-30,5,-0.85,33591140,9604,14.79,3475,3585,3475,4565,2465,3515,3497.62,5.70,0,-4143,3721,3617,3566,3462,3411,3592,3437,572,1050,1000,2460,5,1,55328313,1928,-3.13,0.29,12,0.02,-1113.00,12066.00,5730,20230830,-39.18,3330,20240304,4.65,4000,-12.88,20240313,3330,4.65,20240304,5730,-39.18,20230830,3330,4.65,20240304,0.92,N,038540,1000,571 억,,3151013,N,N,0,N,00,N
20240403,090401,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3570,55,2,1.56,3687785,1047,1.61,3475,3585,3475,4565,2465,3515,3522.24,5.70,0,-572,3721,3617,3566,3462,3411,3592,3437,572,1050,1000,2460,5,1,55328313,1975,-3.21,0.30,12,0.00,-1113.00,12066.00,5730,20230830,-37.70,3330,20240304,7.21,4000,-10.75,20240313,3330,7.21,20240304,5730,-37.70,20230830,3330,7.21,20240304,0.92,N,038540,1000,571 억,,3151013,N,N,0,N,00,N
20240402,160351,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3515,-160,5,-4.35,230904245,64951,85.05,3670,3670,3515,4775,2575,3675,3555.05,5.71,0,-9779,3821,3747,3681,3607,3541,3715,3575,572,1100,1000,2570,5,1,55328313,1945,-3.16,0.29,12,0.12,-1113.00,12066.00,5730,20230830,-38.66,3330,20240304,5.56,4000,-12.12,20240313,3330,5.56,20240304,5730,-38.66,20230830,3330,5.56,20240304,0.92,N,038540,1000,571 억,,3160753,N,N,0,N,00,N
20240402,150359,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3525,-150,5,-4.08,215791545,60657,79.43,3670,3670,3525,4775,2575,3675,3557.57,5.71,0,-8009,3821,3747,3681,3607,3541,3715,3575,572,1100,1000,2570,5,1,55328313,1950,-3.17,0.29,12,0.11,-1113.00,12066.00,5730,20230830,-38.48,3330,20240304,5.86,4000,-11.88,20240313,3330,5.86,20240304,5730,-38.48,20230830,3330,5.86,20240304,0.92,N,038540,1000,571 억,,3160753,N,N,0,N,00,N
20240402,140400,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3550,-125,5,-3.40,203031735,57054,74.71,3670,3670,3525,4775,2575,3675,3558.59,5.71,0,-5108,3821,3747,3681,3607,3541,3715,3575,572,1100,1000,2570,5,1,55328313,1964,-3.19,0.29,12,0.10,-1113.00,12066.00,5730,20230830,-38.05,3330,20240304,6.61,4000,-11.25,20240313,3330,6.61,20240304,5730,-38.05,20230830,3330,6.61,20240304,0.92,N,038540,1000,571 억,,3160753,N,N,0,N,00,N
20240402,130354,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3550,-125,5,-3.40,192427420,54062,70.79,3670,3670,3525,4775,2575,3675,3559.38,5.71,0,-3648,3821,3747,3681,3607,3541,3715,3575,572,1100,1000,2570,5,1,55328313,1964,-3.19,0.29,12,0.10,-1113.00,12066.00,5730,20230830,-38.05,3330,20240304,6.61,4000,-11.25,20240313,3330,6.61,20240304,5730,-38.05,20230830,3330,6.61,20240304,0.92,N,038540,1000,571 억,,3160753,N,N,0,N,00,N
20240402,120353,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3570,-105,5,-2.86,166324965,46692,61.14,3670,3670,3530,4775,2575,3675,3562.17,5.71,0,-1811,3821,3747,3681,3607,3541,3715,3575,572,1100,1000,2570,5,1,55328313,1975,-3.21,0.30,12,0.08,-1113.00,12066.00,5730,20230830,-37.70,3330,20240304,7.21,4000,-10.75,20240313,3330,7.21,20240304,5730,-37.70,20230830,3330,7.21,20240304,0.92,N,038540,1000,571 억,,3160753,N,N,0,N,00,N
20240402,110355,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3530,-145,5,-3.95,147989815,41520,54.37,3670,3670,3530,4775,2575,3675,3564.30,5.71,0,-442,3821,3747,3681,3607,3541,3715,3575,572,1100,1000,2570,5,1,55328313,1953,-3.17,0.29,12,0.08,-1113.00,12066.00,5730,20230830,-38.39,3330,20240304,6.01,4000,-11.75,20240313,3330,6.01,20240304,5730,-38.39,20230830,3330,6.01,20240304,0.92,N,038540,1000,571 억,,3160753,N,N,0,N,00,N
20240402,100355,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3560,-115,5,-3.13,96950990,27116,35.51,3670,3670,3535,4775,2575,3675,3575.42,5.71,0,-1777,3821,3747,3681,3607,3541,3715,3575,572,1100,1000,2570,5,1,55328313,1970,-3.20,0.30,12,0.05,-1113.00,12066.00,5730,20230830,-37.87,3330,20240304,6.91,4000,-11.00,20240313,3330,6.91,20240304,5730,-37.87,20230830,3330,6.91,20240304,0.92,N,038540,1000,571 억,,3160753,N,N,0,N,00,N
20240402,090354,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3640,-35,5,-0.95,113170,31,0.04,3670,3670,3640,4775,2575,3675,3650.65,5.71,0,-21,3821,3747,3681,3607,3541,3715,3575,572,1100,1000,2570,5,1,55328313,2014,-3.27,0.30,12,0.00,-1113.00,12066.00,5730,20230830,-36.47,3330,20240304,9.31,4000,-9.00,20240313,3330,9.31,20240304,5730,-36.47,20230830,3330,9.31,20240304,0.92,N,038540,1000,571 억,,3160753,N,N,0,N,00,N
20240401,160352,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3675,-80,5,-2.13,279435850,76366,328.00,3725,3755,3615,4880,2630,3755,3659.17,5.73,0,-10651,3828,3791,3768,3731,3708,3780,3720,572,1125,1000,2620,5,1,55328313,2033,-3.30,0.30,12,0.14,-1113.00,12066.00,5730,20230830,-35.86,3330,20240304,10.36,4000,-8.12,20240313,3330,10.36,20240304,5730,-35.86,20230830,3330,10.36,20240304,0.94,N,038540,1000,571 억,,3171405,N,N,0,N,00,N
20240401,150354,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3625,-130,5,-3.46,267944220,73210,314.45,3725,3755,3615,4880,2630,3755,3659.94,5.73,0,-10123,3828,3791,3768,3731,3708,3780,3720,572,1125,1000,2620,5,1,55328313,2006,-3.26,0.30,12,0.13,-1113.00,12066.00,5730,20230830,-36.74,3330,20240304,8.86,4000,-9.38,20240313,3330,8.86,20240304,5730,-36.74,20230830,3330,8.86,20240304,0.94,N,038540,1000,571 억,,3171405,N,N,0,N,00,N
20240401,140352,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3645,-110,5,-2.93,216983695,59154,254.08,3725,3755,3625,4880,2630,3755,3668.12,5.73,0,-10140,3828,3791,3768,3731,3708,3780,3720,572,1125,1000,2620,5,1,55328313,2017,-3.27,0.30,12,0.11,-1113.00,12066.00,5730,20230830,-36.39,3330,20240304,9.46,4000,-8.88,20240313,3330,9.46,20240304,5730,-36.39,20230830,3330,9.46,20240304,0.94,N,038540,1000,571 억,,3171405,N,N,0,N,00,N
20240401,130353,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3630,-125,5,-3.33,161155845,43781,188.05,3725,3755,3625,4880,2630,3755,3680.95,5.73,0,-6850,3828,3791,3768,3731,3708,3780,3720,572,1125,1000,2620,5,1,55328313,2008,-3.26,0.30,12,0.08,-1113.00,12066.00,5730,20230830,-36.65,3330,20240304,9.01,4000,-9.25,20240313,3330,9.01,20240304,5730,-36.65,20230830,3330,9.01,20240304,0.94,N,038540,1000,571 억,,3171405,N,N,0,N,00,N
20240401,120355,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3660,-95,5,-2.53,140025685,37980,163.13,3725,3755,3625,4880,2630,3755,3686.83,5.73,0,-6689,3828,3791,3768,3731,3708,3780,3720,572,1125,1000,2620,5,1,55328313,2025,-3.29,0.30,12,0.07,-1113.00,12066.00,5730,20230830,-36.13,3330,20240304,9.91,4000,-8.50,20240313,3330,9.91,20240304,5730,-36.13,20230830,3330,9.91,20240304,0.94,N,038540,1000,571 억,,3171405,N,N,0,N,00,N
20240401,110353,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3625,-130,5,-3.46,138032235,37432,160.78,3725,3755,3625,4880,2630,3755,3687.55,5.73,0,-6834,3828,3791,3768,3731,3708,3780,3720,572,1125,1000,2620,5,1,55328313,2006,-3.26,0.30,12,0.07,-1113.00,12066.00,5730,20230830,-36.74,3330,20240304,8.86,4000,-9.38,20240313,3330,8.86,20240304,5730,-36.74,20230830,3330,8.86,20240304,0.94,N,038540,1000,571 억,,3171405,N,N,0,N,00,N
20240401,100351,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3700,-55,5,-1.46,73207850,19701,84.62,3725,3755,3690,4880,2630,3755,3715.95,5.73,0,103,3828,3791,3768,3731,3708,3780,3720,572,1125,1000,2620,5,1,55328313,2047,-3.32,0.31,12,0.04,-1113.00,12066.00,5730,20230830,-35.43,3330,20240304,11.11,4000,-7.50,20240313,3330,11.11,20240304,5730,-35.43,20230830,3330,11.11,20240304,0.94,N,038540,1000,571 억,,3171405,N,N,0,N,00,N
20240401,090351,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3750,-5,5,-0.13,23476855,6298,27.05,3725,3755,3725,4880,2630,3755,3727.67,5.73,0,750,3828,3791,3768,3731,3708,3780,3720,572,1125,1000,2620,5,1,55328313,2075,-3.37,0.31,12,0.01,-1113.00,12066.00,5730,20230830,-34.55,3330,20240304,12.61,4000,-6.25,20240313,3330,12.61,20240304,5730,-34.55,20230830,3330,12.61,20240304,0.94,N,038540,1000,571 억,,3171405,N,N,0,N,00,N