KissMeData/038540/price/prices-20240601.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
20240628,160450,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3120,45,2,1.46,76146245,24477,149.76,3110,3130,3085,3995,2155,3075,3110.93,5.24,0,1834,3128,3101,3088,3061,3048,3095,3055,572,920,1000,2150,5,1,55328313,1726,-2.80,0.26,12,0.04,-1113.00,12066.00,5730,20230830,-45.55,3030,20240619,2.97,4000,-22.00,20240313,3030,2.97,20240619,5730,-45.55,20230830,3030,2.97,20240619,0.64,N,038540,1000,571 억,,2900153,N,N,1,N,00,N
20240628,150501,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3115,40,2,1.30,72437490,23287,142.48,3110,3130,3085,3995,2155,3075,3110.64,5.24,0,1520,3128,3101,3088,3061,3048,3095,3055,572,920,1000,2150,5,1,55328313,1723,-2.80,0.26,12,0.04,-1113.00,12066.00,5730,20230830,-45.64,3030,20240619,2.81,4000,-22.12,20240313,3030,2.81,20240619,5730,-45.64,20230830,3030,2.81,20240619,0.64,N,038540,1000,571 억,,2900153,N,N,0,N,00,N
20240628,140459,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3115,40,2,1.30,55411555,17811,108.98,3110,3130,3085,3995,2155,3075,3111.09,5.24,0,1060,3128,3101,3088,3061,3048,3095,3055,572,920,1000,2150,5,1,55328313,1723,-2.80,0.26,12,0.03,-1113.00,12066.00,5730,20230830,-45.64,3030,20240619,2.81,4000,-22.12,20240313,3030,2.81,20240619,5730,-45.64,20230830,3030,2.81,20240619,0.64,N,038540,1000,571 억,,2900153,N,N,0,N,00,N
20240628,130500,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3115,40,2,1.30,53507175,17199,105.23,3110,3130,3085,3995,2155,3075,3111.06,5.24,0,927,3128,3101,3088,3061,3048,3095,3055,572,920,1000,2150,5,1,55328313,1723,-2.80,0.26,12,0.03,-1113.00,12066.00,5730,20230830,-45.64,3030,20240619,2.81,4000,-22.12,20240313,3030,2.81,20240619,5730,-45.64,20230830,3030,2.81,20240619,0.64,N,038540,1000,571 억,,2900153,N,N,0,N,00,N
20240628,120459,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3110,35,2,1.14,52635975,16919,103.52,3110,3130,3085,3995,2155,3075,3111.06,5.24,0,927,3128,3101,3088,3061,3048,3095,3055,572,920,1000,2150,5,1,55328313,1721,-2.79,0.26,12,0.03,-1113.00,12066.00,5730,20230830,-45.72,3030,20240619,2.64,4000,-22.25,20240313,3030,2.64,20240619,5730,-45.72,20230830,3030,2.64,20240619,0.64,N,038540,1000,571 억,,2900153,N,N,0,N,00,N
20240628,110453,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3120,45,2,1.46,48807210,15689,95.99,3110,3130,3085,3995,2155,3075,3110.92,5.24,0,826,3128,3101,3088,3061,3048,3095,3055,572,920,1000,2150,5,1,55328313,1726,-2.80,0.26,12,0.03,-1113.00,12066.00,5730,20230830,-45.55,3030,20240619,2.97,4000,-22.00,20240313,3030,2.97,20240619,5730,-45.55,20230830,3030,2.97,20240619,0.64,N,038540,1000,571 억,,2900153,N,N,0,N,00,N
20240628,100450,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3130,55,2,1.79,43992540,14145,86.55,3110,3130,3085,3995,2155,3075,3110.11,5.24,0,520,3128,3101,3088,3061,3048,3095,3055,572,920,1000,2150,5,1,55328313,1732,-2.81,0.26,12,0.03,-1113.00,12066.00,5730,20230830,-45.38,3030,20240619,3.30,4000,-21.75,20240313,3030,3.30,20240619,5730,-45.38,20230830,3030,3.30,20240619,0.64,N,038540,1000,571 억,,2900153,N,N,0,N,00,N
20240628,090451,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3110,35,2,1.14,220800,71,0.43,3110,3110,3100,3995,2155,3075,3109.86,5.24,0,-3,3128,3101,3088,3061,3048,3095,3055,572,920,1000,2150,5,1,55328313,1721,-2.79,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-45.72,3030,20240619,2.64,4000,-22.25,20240313,3030,2.64,20240619,5730,-45.72,20230830,3030,2.64,20240619,0.64,N,038540,1000,571 억,,2900153,N,N,0,N,00,N
20240627,160446,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3075,-35,5,-1.13,50498145,16344,282.96,3090,3115,3075,4040,2180,3110,3089.69,5.24,0,885,3140,3125,3095,3080,3050,3132,3087,572,930,1000,2170,5,1,55328313,1701,-2.76,0.25,12,0.03,-1113.00,12066.00,5730,20230830,-46.34,3030,20240619,1.49,4000,-23.12,20240313,3030,1.49,20240619,5730,-46.34,20230830,3030,1.49,20240619,0.65,N,038540,1000,571 억,,2899268,N,N,0,N,00,N
20240627,150452,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3090,-20,5,-0.64,39112255,12642,218.87,3090,3115,3080,4040,2180,3110,3093.82,5.24,0,2537,3140,3125,3095,3080,3050,3132,3087,572,930,1000,2170,5,1,55328313,1710,-2.78,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-46.07,3030,20240619,1.98,4000,-22.75,20240313,3030,1.98,20240619,5730,-46.07,20230830,3030,1.98,20240619,0.65,N,038540,1000,571 억,,2899268,N,N,0,N,00,N
20240627,140449,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3110,0,3,0.00,30753350,9946,172.20,3090,3115,3080,4040,2180,3110,3092.01,5.24,0,2578,3140,3125,3095,3080,3050,3132,3087,572,930,1000,2170,5,1,55328313,1721,-2.79,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-45.72,3030,20240619,2.64,4000,-22.25,20240313,3030,2.64,20240619,5730,-45.72,20230830,3030,2.64,20240619,0.65,N,038540,1000,571 억,,2899268,N,N,0,N,00,N
20240627,130450,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3090,-20,5,-0.64,30530810,9874,170.95,3090,3115,3080,4040,2180,3110,3092.02,5.24,0,2645,3140,3125,3095,3080,3050,3132,3087,572,930,1000,2170,5,1,55328313,1710,-2.78,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-46.07,3030,20240619,1.98,4000,-22.75,20240313,3030,1.98,20240619,5730,-46.07,20230830,3030,1.98,20240619,0.65,N,038540,1000,571 억,,2899268,N,N,0,N,00,N
20240627,120451,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3090,-20,5,-0.64,29501315,9541,165.18,3090,3115,3080,4040,2180,3110,3092.04,5.24,0,2666,3140,3125,3095,3080,3050,3132,3087,572,930,1000,2170,5,1,55328313,1710,-2.78,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-46.07,3030,20240619,1.98,4000,-22.75,20240313,3030,1.98,20240619,5730,-46.07,20230830,3030,1.98,20240619,0.65,N,038540,1000,571 억,,2899268,N,N,0,N,00,N
20240627,110450,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3090,-20,5,-0.64,29470350,9531,165.01,3090,3115,3080,4040,2180,3110,3092.03,5.24,0,2666,3140,3125,3095,3080,3050,3132,3087,572,930,1000,2170,5,1,55328313,1710,-2.78,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-46.07,3030,20240619,1.98,4000,-22.75,20240313,3030,1.98,20240619,5730,-46.07,20230830,3030,1.98,20240619,0.65,N,038540,1000,571 억,,2899268,N,N,0,N,00,N
20240627,100450,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3110,0,3,0.00,20802105,6720,116.34,3090,3115,3090,4040,2180,3110,3095.53,5.24,0,769,3140,3125,3095,3080,3050,3132,3087,572,930,1000,2170,5,1,55328313,1721,-2.79,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.72,3030,20240619,2.64,4000,-22.25,20240313,3030,2.64,20240619,5730,-45.72,20230830,3030,2.64,20240619,0.65,N,038540,1000,571 억,,2899268,N,N,0,N,00,N
20240627,090450,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3115,5,2,0.16,516915,166,2.87,3090,3115,3090,4040,2180,3110,3114.20,5.24,0,0,3140,3125,3095,3080,3050,3132,3087,572,930,1000,2170,5,1,55328313,1723,-2.80,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-45.64,3030,20240619,2.81,4000,-22.12,20240313,3030,2.81,20240619,5730,-45.64,20230830,3030,2.81,20240619,0.65,N,038540,1000,571 억,,2899268,N,N,0,N,00,N
20240626,160449,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3110,30,2,0.97,17874600,5772,51.95,3065,3110,3065,4000,2160,3080,3096.78,5.30,0,1207,3133,3106,3083,3056,3033,3120,3070,572,920,1000,2150,5,1,55328313,1721,-2.79,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.72,3030,20240619,2.64,4000,-22.25,20240313,3030,2.64,20240619,5730,-45.72,20230830,3030,2.64,20240619,0.65,N,038540,1000,571 억,,2931474,N,N,70,N,00,N
20240626,150450,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3095,15,2,0.49,15095825,4876,43.89,3065,3105,3065,4000,2160,3080,3095.94,5.30,0,597,3133,3106,3083,3056,3033,3120,3070,572,920,1000,2150,5,1,55328313,1712,-2.78,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.99,3030,20240619,2.15,4000,-22.62,20240313,3030,2.15,20240619,5730,-45.99,20230830,3030,2.15,20240619,0.65,N,038540,1000,571 억,,2931474,N,N,70,N,00,N
20240626,140449,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3100,20,2,0.65,12241170,3955,35.60,3065,3105,3065,4000,2160,3080,3095.11,5.30,0,417,3133,3106,3083,3056,3033,3120,3070,572,920,1000,2150,5,1,55328313,1715,-2.79,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.90,3030,20240619,2.31,4000,-22.50,20240313,3030,2.31,20240619,5730,-45.90,20230830,3030,2.31,20240619,0.65,N,038540,1000,571 억,,2931474,N,N,70,N,00,N
20240626,130451,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3100,20,2,0.65,6391440,2068,18.61,3065,3100,3065,4000,2160,3080,3090.64,5.30,0,69,3133,3106,3083,3056,3033,3120,3070,572,920,1000,2150,5,1,55328313,1715,-2.79,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-45.90,3030,20240619,2.31,4000,-22.50,20240313,3030,2.31,20240619,5730,-45.90,20230830,3030,2.31,20240619,0.65,N,038540,1000,571 억,,2931474,N,N,70,N,00,N
20240626,120449,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3100,20,2,0.65,3258195,1055,9.50,3065,3100,3065,4000,2160,3080,3088.34,5.30,0,29,3133,3106,3083,3056,3033,3120,3070,572,920,1000,2150,5,1,55328313,1715,-2.79,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-45.90,3030,20240619,2.31,4000,-22.50,20240313,3030,2.31,20240619,5730,-45.90,20230830,3030,2.31,20240619,0.65,N,038540,1000,571 억,,2931474,N,N,70,N,00,N
20240626,110450,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3100,20,2,0.65,2927055,948,8.53,3065,3100,3065,4000,2160,3080,3087.61,5.30,0,23,3133,3106,3083,3056,3033,3120,3070,572,920,1000,2150,5,1,55328313,1715,-2.79,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-45.90,3030,20240619,2.31,4000,-22.50,20240313,3030,2.31,20240619,5730,-45.90,20230830,3030,2.31,20240619,0.65,N,038540,1000,571 억,,2931474,N,N,70,N,00,N
20240626,100449,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3100,20,2,0.65,623060,203,1.83,3065,3100,3065,4000,2160,3080,3069.26,5.30,0,0,3133,3106,3083,3056,3033,3120,3070,572,920,1000,2150,5,1,55328313,1715,-2.79,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-45.90,3030,20240619,2.31,4000,-22.50,20240313,3030,2.31,20240619,5730,-45.90,20230830,3030,2.31,20240619,0.65,N,038540,1000,571 억,,2931474,N,N,70,N,00,N
20240626,090449,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3070,-10,5,-0.32,554860,181,1.63,3065,3070,3065,4000,2160,3080,3065.52,5.30,0,0,3133,3106,3083,3056,3033,3120,3070,572,920,1000,2150,5,1,55328313,1699,-2.76,0.25,12,0.00,-1113.00,12066.00,5730,20230830,-46.42,3030,20240619,1.32,4000,-23.25,20240313,3030,1.32,20240619,5730,-46.42,20230830,3030,1.32,20240619,0.65,N,038540,1000,571 억,,2931474,N,N,70,N,00,N
20240625,160448,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3080,-10,5,-0.32,34225910,11110,103.24,3060,3110,3060,4015,2165,3090,3080.64,5.70,0,197,3146,3117,3086,3057,3026,3102,3042,572,925,1000,2160,5,1,55328313,1704,-2.77,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-46.25,3030,20240619,1.65,4000,-23.00,20240313,3030,1.65,20240619,5730,-46.25,20230830,3030,1.65,20240619,0.65,N,038540,1000,571 억,,3154599,N,N,70,N,00,N
20240625,150449,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3095,5,2,0.16,32367435,10507,97.64,3060,3110,3060,4015,2165,3090,3080.56,5.70,0,169,3146,3117,3086,3057,3026,3102,3042,572,925,1000,2160,5,1,55328313,1712,-2.78,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-45.99,3030,20240619,2.15,4000,-22.62,20240313,3030,2.15,20240619,5730,-45.99,20230830,3030,2.15,20240619,0.65,N,038540,1000,571 억,,3154599,N,N,0,N,00,N
20240625,140449,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3090,0,3,0.00,25753710,8363,77.72,3060,3110,3060,4015,2165,3090,3079.48,5.70,0,-160,3146,3117,3086,3057,3026,3102,3042,572,925,1000,2160,5,1,55328313,1710,-2.78,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-46.07,3030,20240619,1.98,4000,-22.75,20240313,3030,1.98,20240619,5730,-46.07,20230830,3030,1.98,20240619,0.65,N,038540,1000,571 억,,3154599,N,N,0,N,00,N
20240625,130449,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3095,5,2,0.16,25052265,8136,75.61,3060,3110,3060,4015,2165,3090,3079.19,5.70,0,-160,3146,3117,3086,3057,3026,3102,3042,572,925,1000,2160,5,1,55328313,1712,-2.78,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.99,3030,20240619,2.15,4000,-22.62,20240313,3030,2.15,20240619,5730,-45.99,20230830,3030,2.15,20240619,0.65,N,038540,1000,571 억,,3154599,N,N,0,N,00,N
20240625,120451,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3090,0,3,0.00,20697375,6727,62.51,3060,3110,3060,4015,2165,3090,3076.76,5.70,0,-169,3146,3117,3086,3057,3026,3102,3042,572,925,1000,2160,5,1,55328313,1710,-2.78,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-46.07,3030,20240619,1.98,4000,-22.75,20240313,3030,1.98,20240619,5730,-46.07,20230830,3030,1.98,20240619,0.65,N,038540,1000,571 억,,3154599,N,N,0,N,00,N
20240625,110452,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3085,-5,5,-0.16,17388060,5655,52.55,3060,3110,3060,4015,2165,3090,3074.81,5.70,0,-105,3146,3117,3086,3057,3026,3102,3042,572,925,1000,2160,5,1,55328313,1707,-2.77,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-46.16,3030,20240619,1.82,4000,-22.88,20240313,3030,1.82,20240619,5730,-46.16,20230830,3030,1.82,20240619,0.65,N,038540,1000,571 억,,3154599,N,N,0,N,00,N
20240625,100448,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3085,-5,5,-0.16,16218135,5275,49.02,3060,3110,3060,4015,2165,3090,3074.53,5.70,0,88,3146,3117,3086,3057,3026,3102,3042,572,925,1000,2160,5,1,55328313,1707,-2.77,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-46.16,3030,20240619,1.82,4000,-22.88,20240313,3030,1.82,20240619,5730,-46.16,20230830,3030,1.82,20240619,0.65,N,038540,1000,571 억,,3154599,N,N,0,N,00,N
20240625,090449,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3100,10,2,0.32,9514655,3091,28.72,3060,3110,3060,4015,2165,3090,3078.18,5.70,0,-627,3146,3117,3086,3057,3026,3102,3042,572,925,1000,2160,5,1,55328313,1715,-2.79,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.90,3030,20240619,2.31,4000,-22.50,20240313,3030,2.31,20240619,5730,-45.90,20230830,3030,2.31,20240619,0.65,N,038540,1000,571 억,,3154599,N,N,0,N,00,N
20240624,160447,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3090,-25,5,-0.80,33171655,10759,80.44,3115,3115,3055,4045,2185,3115,3083.15,5.67,0,-805,3148,3131,3098,3081,3048,3140,3090,572,930,1000,2180,5,1,55328313,1710,-2.78,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-46.07,3030,20240619,1.98,4000,-22.75,20240313,3030,1.98,20240619,5730,-46.07,20230830,3030,1.98,20240619,0.65,N,038540,1000,571 억,,3137809,N,N,0,N,00,N
20240624,150447,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3100,-15,5,-0.48,31853425,10332,77.25,3115,3115,3055,4045,2185,3115,3082.99,5.67,0,-788,3148,3131,3098,3081,3048,3140,3090,572,930,1000,2180,5,1,55328313,1715,-2.79,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-45.90,3030,20240619,2.31,4000,-22.50,20240313,3030,2.31,20240619,5730,-45.90,20230830,3030,2.31,20240619,0.65,N,038540,1000,571 억,,3137809,N,N,0,N,00,N
20240624,140448,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3105,-10,5,-0.32,31230195,10130,75.74,3115,3115,3055,4045,2185,3115,3082.94,5.67,0,-754,3148,3131,3098,3081,3048,3140,3090,572,930,1000,2180,5,1,55328313,1718,-2.79,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-45.81,3030,20240619,2.48,4000,-22.38,20240313,3030,2.48,20240619,5730,-45.81,20230830,3030,2.48,20240619,0.65,N,038540,1000,571 억,,3137809,N,N,0,N,00,N
20240624,130446,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3075,-40,5,-1.28,31119260,10094,75.47,3115,3115,3055,4045,2185,3115,3082.95,5.67,0,-772,3148,3131,3098,3081,3048,3140,3090,572,930,1000,2180,5,1,55328313,1701,-2.76,0.25,12,0.02,-1113.00,12066.00,5730,20230830,-46.34,3030,20240619,1.49,4000,-23.12,20240313,3030,1.49,20240619,5730,-46.34,20230830,3030,1.49,20240619,0.65,N,038540,1000,571 억,,3137809,N,N,0,N,00,N
20240624,120448,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3060,-55,5,-1.77,22798440,7394,55.28,3115,3115,3060,4045,2185,3115,3083.37,5.67,0,-591,3148,3131,3098,3081,3048,3140,3090,572,930,1000,2180,5,1,55328313,1693,-2.75,0.25,12,0.01,-1113.00,12066.00,5730,20230830,-46.60,3030,20240619,0.99,4000,-23.50,20240313,3030,0.99,20240619,5730,-46.60,20230830,3030,0.99,20240619,0.65,N,038540,1000,571 억,,3137809,N,N,0,N,00,N
20240624,110449,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3085,-30,5,-0.96,13868215,4487,33.55,3115,3115,3080,4045,2185,3115,3090.75,5.67,0,-1138,3148,3131,3098,3081,3048,3140,3090,572,930,1000,2180,5,1,55328313,1707,-2.77,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-46.16,3030,20240619,1.82,4000,-22.88,20240313,3030,1.82,20240619,5730,-46.16,20230830,3030,1.82,20240619,0.65,N,038540,1000,571 억,,3137809,N,N,0,N,00,N
20240624,100448,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3100,-15,5,-0.48,6704540,2166,16.19,3115,3115,3085,4045,2185,3115,3095.36,5.67,0,45,3148,3131,3098,3081,3048,3140,3090,572,930,1000,2180,5,1,55328313,1715,-2.79,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-45.90,3030,20240619,2.31,4000,-22.50,20240313,3030,2.31,20240619,5730,-45.90,20230830,3030,2.31,20240619,0.65,N,038540,1000,571 억,,3137809,N,N,0,N,00,N
20240624,090447,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3100,-15,5,-0.48,832655,268,2.00,3115,3115,3100,4045,2185,3115,3106.92,5.67,0,-10,3148,3131,3098,3081,3048,3140,3090,572,930,1000,2180,5,1,55328313,1715,-2.79,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-45.90,3030,20240619,2.31,4000,-22.50,20240313,3030,2.31,20240619,5730,-45.90,20230830,3030,2.31,20240619,0.65,N,038540,1000,571 억,,3137809,N,N,0,N,00,N
20240621,160433,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3115,25,2,0.81,41433880,13375,44.96,3100,3115,3065,4015,2165,3090,3097.86,5.67,0,1187,3130,3110,3070,3050,3010,3120,3060,572,925,1000,2160,5,1,55328313,1723,-2.80,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-45.64,3030,20240619,2.81,4000,-22.12,20240313,3030,2.81,20240619,5730,-45.64,20230830,3030,2.81,20240619,0.65,N,038540,1000,571 억,,3134428,N,N,0,N,00,N
20240621,150432,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3095,5,2,0.16,29177035,9436,31.72,3100,3110,3065,4015,2165,3090,3092.10,5.67,0,1187,3130,3110,3070,3050,3010,3120,3060,572,925,1000,2160,5,1,55328313,1712,-2.78,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-45.99,3030,20240619,2.15,4000,-22.62,20240313,3030,2.15,20240619,5730,-45.99,20230830,3030,2.15,20240619,0.65,N,038540,1000,571 억,,3134428,N,N,0,N,00,N
20240621,140432,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3100,10,2,0.32,27833800,9002,30.26,3100,3110,3065,4015,2165,3090,3091.96,5.67,0,938,3130,3110,3070,3050,3010,3120,3060,572,925,1000,2160,5,1,55328313,1715,-2.79,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-45.90,3030,20240619,2.31,4000,-22.50,20240313,3030,2.31,20240619,5730,-45.90,20230830,3030,2.31,20240619,0.65,N,038540,1000,571 억,,3134428,N,N,0,N,00,N
20240621,130433,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3100,10,2,0.32,27549350,8910,29.95,3100,3110,3065,4015,2165,3090,3091.96,5.67,0,917,3130,3110,3070,3050,3010,3120,3060,572,925,1000,2160,5,1,55328313,1715,-2.79,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-45.90,3030,20240619,2.31,4000,-22.50,20240313,3030,2.31,20240619,5730,-45.90,20230830,3030,2.31,20240619,0.65,N,038540,1000,571 억,,3134428,N,N,0,N,00,N
20240621,120435,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3110,20,2,0.65,17049610,5523,18.57,3100,3110,3065,4015,2165,3090,3087.02,5.67,0,836,3130,3110,3070,3050,3010,3120,3060,572,925,1000,2160,5,1,55328313,1721,-2.79,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.72,3030,20240619,2.64,4000,-22.25,20240313,3030,2.64,20240619,5730,-45.72,20230830,3030,2.64,20240619,0.65,N,038540,1000,571 억,,3134428,N,N,0,N,00,N
20240621,110434,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3100,10,2,0.32,15781100,5115,17.19,3100,3100,3065,4015,2165,3090,3085.26,5.67,0,814,3130,3110,3070,3050,3010,3120,3060,572,925,1000,2160,5,1,55328313,1715,-2.79,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.90,3030,20240619,2.31,4000,-22.50,20240313,3030,2.31,20240619,5730,-45.90,20230830,3030,2.31,20240619,0.65,N,038540,1000,571 억,,3134428,N,N,0,N,00,N
20240621,100432,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3090,0,3,0.00,4875975,1585,5.33,3100,3100,3065,4015,2165,3090,3076.32,5.67,0,12,3130,3110,3070,3050,3010,3120,3060,572,925,1000,2160,5,1,55328313,1710,-2.78,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-46.07,3030,20240619,1.98,4000,-22.75,20240313,3030,1.98,20240619,5730,-46.07,20230830,3030,1.98,20240619,0.65,N,038540,1000,571 억,,3134428,N,N,0,N,00,N
20240621,090435,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3100,10,2,0.32,403000,130,0.44,3100,3100,3100,4015,2165,3090,3100.00,5.67,0,-19,3130,3110,3070,3050,3010,3120,3060,572,925,1000,2160,5,1,55328313,1715,-2.79,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-45.90,3030,20240619,2.31,4000,-22.50,20240313,3030,2.31,20240619,5730,-45.90,20230830,3030,2.31,20240619,0.65,N,038540,1000,571 억,,3134428,N,N,0,N,00,N
20240620,160432,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3090,35,2,1.15,91019630,29748,184.40,3045,3090,3030,3970,2140,3055,3059.69,5.66,0,4800,3078,3066,3048,3036,3018,3057,3027,572,915,1000,2130,5,1,55328313,1710,-2.78,0.26,12,0.05,-1113.00,12066.00,5730,20230830,-46.07,3030,20240620,1.98,4000,-22.75,20240313,3030,1.98,20240620,5730,-46.07,20230830,3030,1.98,20240620,0.65,N,038540,1000,571 억,,3129723,N,N,0,N,00,N
20240620,150432,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3085,30,2,0.98,88754785,29014,179.85,3045,3090,3030,3970,2140,3055,3059.03,5.66,0,4435,3078,3066,3048,3036,3018,3057,3027,572,915,1000,2130,5,1,55328313,1707,-2.77,0.26,12,0.05,-1113.00,12066.00,5730,20230830,-46.16,3030,20240620,1.82,4000,-22.88,20240313,3030,1.82,20240620,5730,-46.16,20230830,3030,1.82,20240620,0.65,N,038540,1000,571 억,,3129723,N,N,0,N,00,N
20240620,140431,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3075,20,2,0.65,75782055,24804,153.76,3045,3075,3030,3970,2140,3055,3055.24,5.66,0,4152,3078,3066,3048,3036,3018,3057,3027,572,915,1000,2130,5,1,55328313,1701,-2.76,0.25,12,0.04,-1113.00,12066.00,5730,20230830,-46.34,3030,20240620,1.49,4000,-23.12,20240313,3030,1.49,20240620,5730,-46.34,20230830,3030,1.49,20240620,0.65,N,038540,1000,571 억,,3129723,N,N,0,N,00,N
20240620,130432,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3065,10,2,0.33,66972325,21935,135.97,3045,3075,3030,3970,2140,3055,3053.22,5.66,0,1788,3078,3066,3048,3036,3018,3057,3027,572,915,1000,2130,5,1,55328313,1696,-2.75,0.25,12,0.04,-1113.00,12066.00,5730,20230830,-46.51,3030,20240620,1.16,4000,-23.38,20240313,3030,1.16,20240620,5730,-46.51,20230830,3030,1.16,20240620,0.65,N,038540,1000,571 억,,3129723,N,N,0,N,00,N
20240620,120432,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3065,10,2,0.33,51956030,17032,105.58,3045,3065,3030,3970,2140,3055,3050.49,5.66,0,-923,3078,3066,3048,3036,3018,3057,3027,572,915,1000,2130,5,1,55328313,1696,-2.75,0.25,12,0.03,-1113.00,12066.00,5730,20230830,-46.51,3030,20240620,1.16,4000,-23.38,20240313,3030,1.16,20240620,5730,-46.51,20230830,3030,1.16,20240620,0.65,N,038540,1000,571 억,,3129723,N,N,0,N,00,N
20240620,110433,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3060,5,2,0.16,40983070,13441,83.32,3045,3065,3030,3970,2140,3055,3049.11,5.66,0,-1115,3078,3066,3048,3036,3018,3057,3027,572,915,1000,2130,5,1,55328313,1693,-2.75,0.25,12,0.02,-1113.00,12066.00,5730,20230830,-46.60,3030,20240620,0.99,4000,-23.50,20240313,3030,0.99,20240620,5730,-46.60,20230830,3030,0.99,20240620,0.65,N,038540,1000,571 억,,3129723,N,N,0,N,00,N
20240620,100434,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3045,-10,5,-0.33,963285,316,1.96,3045,3055,3045,3970,2140,3055,3048.37,5.66,0,-20,3078,3066,3048,3036,3018,3057,3027,572,915,1000,2130,5,1,55328313,1685,-2.74,0.25,12,0.00,-1113.00,12066.00,5730,20230830,-46.86,3030,20240619,0.50,4000,-23.88,20240313,3030,0.50,20240619,5730,-46.86,20230830,3030,0.50,20240619,0.65,N,038540,1000,571 억,,3129723,N,N,0,N,00,N
20240620,090439,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3055,0,3,0.00,70045,23,0.14,3045,3055,3045,3970,2140,3055,3045.43,5.66,0,-3,3078,3066,3048,3036,3018,3057,3027,572,915,1000,2130,5,1,55328313,1690,-2.74,0.25,12,0.00,-1113.00,12066.00,5730,20230830,-46.68,3030,20240619,0.83,4000,-23.62,20240313,3030,0.83,20240619,5730,-46.68,20230830,3030,0.83,20240619,0.65,N,038540,1000,571 억,,3129723,N,N,0,N,00,N
20240619,160431,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3055,-5,5,-0.16,49051480,16108,88.33,3060,3060,3030,3975,2145,3060,3043.96,5.66,0,-2831,3120,3090,3070,3040,3020,3080,3030,572,915,1000,2140,5,1,55328313,1690,-2.74,0.25,12,0.03,-1113.00,12066.00,5730,20230830,-46.68,3030,20240619,0.83,4000,-23.62,20240313,3030,0.83,20240619,5730,-46.68,20230830,3030,0.83,20240619,0.68,N,038540,1000,571 억,,3132554,N,N,0,N,00,N
20240619,150430,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3045,-15,5,-0.49,33765060,11089,60.80,3060,3060,3035,3975,2145,3060,3044.91,5.66,0,-1845,3120,3090,3070,3040,3020,3080,3030,572,915,1000,2140,5,1,55328313,1685,-2.74,0.25,12,0.02,-1113.00,12066.00,5730,20230830,-46.86,3035,20240619,0.33,4000,-23.88,20240313,3035,0.33,20240619,5730,-46.86,20230830,3035,0.33,20240619,0.68,N,038540,1000,571 억,,3132554,N,N,0,N,00,N
20240619,140434,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3055,-5,5,-0.16,30842185,10130,55.55,3060,3060,3035,3975,2145,3060,3044.64,5.66,0,-1614,3120,3090,3070,3040,3020,3080,3030,572,915,1000,2140,5,1,55328313,1690,-2.74,0.25,12,0.02,-1113.00,12066.00,5730,20230830,-46.68,3035,20240619,0.66,4000,-23.62,20240313,3035,0.66,20240619,5730,-46.68,20230830,3035,0.66,20240619,0.68,N,038540,1000,571 억,,3132554,N,N,0,N,00,N
20240619,130431,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3055,-5,5,-0.16,29475535,9682,53.09,3060,3060,3035,3975,2145,3060,3044.36,5.66,0,-1607,3120,3090,3070,3040,3020,3080,3030,572,915,1000,2140,5,1,55328313,1690,-2.74,0.25,12,0.02,-1113.00,12066.00,5730,20230830,-46.68,3035,20240619,0.66,4000,-23.62,20240313,3035,0.66,20240619,5730,-46.68,20230830,3035,0.66,20240619,0.68,N,038540,1000,571 억,,3132554,N,N,0,N,00,N
20240619,120429,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3050,-10,5,-0.33,21740730,7135,39.12,3060,3060,3035,3975,2145,3060,3047.05,5.66,0,-629,3120,3090,3070,3040,3020,3080,3030,572,915,1000,2140,5,1,55328313,1688,-2.74,0.25,12,0.01,-1113.00,12066.00,5730,20230830,-46.77,3035,20240619,0.49,4000,-23.75,20240313,3035,0.49,20240619,5730,-46.77,20230830,3035,0.49,20240619,0.68,N,038540,1000,571 억,,3132554,N,N,0,N,00,N
20240619,110431,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3055,-5,5,-0.16,16478360,5405,29.64,3060,3060,3040,3975,2145,3060,3048.73,5.66,0,-375,3120,3090,3070,3040,3020,3080,3030,572,915,1000,2140,5,1,55328313,1690,-2.74,0.25,12,0.01,-1113.00,12066.00,5730,20230830,-46.68,3040,20240619,0.49,4000,-23.62,20240313,3040,0.49,20240619,5730,-46.68,20230830,3040,0.49,20240619,0.68,N,038540,1000,571 억,,3132554,N,N,0,N,00,N
20240619,100433,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3045,-15,5,-0.49,10023755,3289,18.03,3060,3060,3040,3975,2145,3060,3047.66,5.66,0,-356,3120,3090,3070,3040,3020,3080,3030,572,915,1000,2140,5,1,55328313,1685,-2.74,0.25,12,0.01,-1113.00,12066.00,5730,20230830,-46.86,3040,20240619,0.16,4000,-23.88,20240313,3040,0.16,20240619,5730,-46.86,20230830,3040,0.16,20240619,0.68,N,038540,1000,571 억,,3132554,N,N,0,N,00,N
20240619,090438,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3060,0,3,0.00,375830,123,0.67,3060,3060,3055,3975,2145,3060,3055.53,5.66,0,-111,3120,3090,3070,3040,3020,3080,3030,572,915,1000,2140,5,1,55328313,1693,-2.75,0.25,12,0.00,-1113.00,12066.00,5730,20230830,-46.60,3050,20240618,0.33,4000,-23.50,20240313,3050,0.33,20240618,5730,-46.60,20230830,3050,0.33,20240618,0.68,N,038540,1000,571 억,,3132554,N,N,0,N,00,N
20240618,160428,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3060,-10,5,-0.33,55381575,18050,158.32,3100,3100,3050,3990,2150,3070,3068.23,5.67,0,-6181,3133,3101,3083,3051,3033,3092,3042,572,920,1000,2140,5,1,55328313,1693,-2.75,0.25,12,0.03,-1113.00,12066.00,5730,20230830,-46.60,3050,20240618,0.33,4000,-23.50,20240313,3050,0.33,20240618,5730,-46.60,20230830,3050,0.33,20240618,0.69,N,038540,1000,571 억,,3138736,N,N,0,N,00,N
20240618,150426,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3080,10,2,0.33,49919190,16262,142.64,3100,3100,3060,3990,2150,3070,3069.68,5.67,0,-5084,3133,3101,3083,3051,3033,3092,3042,572,920,1000,2140,5,1,55328313,1704,-2.77,0.26,12,0.03,-1113.00,12066.00,5730,20230830,-46.25,3060,20240618,0.65,4000,-23.00,20240313,3060,0.65,20240618,5730,-46.25,20230830,3060,0.65,20240618,0.69,N,038540,1000,571 억,,3138736,N,N,0,N,00,N
20240618,140427,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3070,0,3,0.00,40768335,13278,116.46,3100,3100,3060,3990,2150,3070,3070.37,5.67,0,-3740,3133,3101,3083,3051,3033,3092,3042,572,920,1000,2140,5,1,55328313,1699,-2.76,0.25,12,0.02,-1113.00,12066.00,5730,20230830,-46.42,3060,20240618,0.33,4000,-23.25,20240313,3060,0.33,20240618,5730,-46.42,20230830,3060,0.33,20240618,0.69,N,038540,1000,571 억,,3138736,N,N,0,N,00,N
20240618,130431,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3065,-5,5,-0.16,38864960,12657,111.02,3100,3100,3060,3990,2150,3070,3070.63,5.67,0,-3396,3133,3101,3083,3051,3033,3092,3042,572,920,1000,2140,5,1,55328313,1696,-2.75,0.25,12,0.02,-1113.00,12066.00,5730,20230830,-46.51,3060,20240618,0.16,4000,-23.38,20240313,3060,0.16,20240618,5730,-46.51,20230830,3060,0.16,20240618,0.69,N,038540,1000,571 억,,3138736,N,N,0,N,00,N
20240618,120431,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3070,0,3,0.00,33130210,10786,94.61,3100,3100,3060,3990,2150,3070,3071.59,5.67,0,-2881,3133,3101,3083,3051,3033,3092,3042,572,920,1000,2140,5,1,55328313,1699,-2.76,0.25,12,0.02,-1113.00,12066.00,5730,20230830,-46.42,3060,20240618,0.33,4000,-23.25,20240313,3060,0.33,20240618,5730,-46.42,20230830,3060,0.33,20240618,0.69,N,038540,1000,571 억,,3138736,N,N,0,N,00,N
20240618,110428,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3080,10,2,0.33,21596290,7025,61.62,3100,3100,3060,3990,2150,3070,3074.20,5.67,0,-2313,3133,3101,3083,3051,3033,3092,3042,572,920,1000,2140,5,1,55328313,1704,-2.77,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-46.25,3060,20240618,0.65,4000,-23.00,20240313,3060,0.65,20240618,5730,-46.25,20230830,3060,0.65,20240618,0.69,N,038540,1000,571 억,,3138736,N,N,0,N,00,N
20240618,100430,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3080,10,2,0.33,10864275,3531,30.97,3100,3100,3060,3990,2150,3070,3076.83,5.67,0,-905,3133,3101,3083,3051,3033,3092,3042,572,920,1000,2140,5,1,55328313,1704,-2.77,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-46.25,3060,20240618,0.65,4000,-23.00,20240313,3060,0.65,20240618,5730,-46.25,20230830,3060,0.65,20240618,0.69,N,038540,1000,571 억,,3138736,N,N,0,N,00,N
20240618,090433,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3100,30,2,0.98,108500,35,0.31,3100,3100,3100,3990,2150,3070,3100.00,5.67,0,-4,3133,3101,3083,3051,3033,3092,3042,572,920,1000,2140,5,1,55328313,1715,-2.79,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-45.90,3060,20240614,1.31,4000,-22.50,20240313,3060,1.31,20240614,5730,-45.90,20230830,3060,1.31,20240614,0.69,N,038540,1000,571 억,,3138736,N,N,0,N,00,N
20240617,160426,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3070,-30,5,-0.97,35085645,11401,30.47,3115,3115,3065,4030,2170,3100,3077.42,5.68,0,-3605,3186,3142,3101,3057,3016,3142,3057,572,930,1000,2170,5,1,55328313,1699,-2.76,0.25,12,0.02,-1113.00,12066.00,5730,20230830,-46.42,3060,20240614,0.33,4000,-23.25,20240313,3060,0.33,20240614,5730,-46.42,20230830,3060,0.33,20240614,0.70,N,038540,1000,571 억,,3142341,N,N,1,N,00,N
20240617,150431,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3080,-20,5,-0.65,30253735,9831,26.27,3115,3115,3065,4030,2170,3100,3077.38,5.68,0,-3211,3186,3142,3101,3057,3016,3142,3057,572,930,1000,2170,5,1,55328313,1704,-2.77,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-46.25,3060,20240614,0.65,4000,-23.00,20240313,3060,0.65,20240614,5730,-46.25,20230830,3060,0.65,20240614,0.70,N,038540,1000,571 억,,3142341,N,N,1,N,00,N
20240617,140424,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3085,-15,5,-0.48,28017525,9104,24.33,3115,3115,3065,4030,2170,3100,3077.50,5.68,0,-3057,3186,3142,3101,3057,3016,3142,3057,572,930,1000,2170,5,1,55328313,1707,-2.77,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-46.16,3060,20240614,0.82,4000,-22.88,20240313,3060,0.82,20240614,5730,-46.16,20230830,3060,0.82,20240614,0.70,N,038540,1000,571 억,,3142341,N,N,1,N,00,N
20240617,130425,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3075,-25,5,-0.81,11431070,3703,9.89,3115,3115,3070,4030,2170,3100,3086.98,5.68,0,-1525,3186,3142,3101,3057,3016,3142,3057,572,930,1000,2170,5,1,55328313,1701,-2.76,0.25,12,0.01,-1113.00,12066.00,5730,20230830,-46.34,3060,20240614,0.49,4000,-23.12,20240313,3060,0.49,20240614,5730,-46.34,20230830,3060,0.49,20240614,0.70,N,038540,1000,571 억,,3142341,N,N,1,N,00,N
20240617,120425,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3085,-15,5,-0.48,10229305,3312,8.85,3115,3115,3075,4030,2170,3100,3088.56,5.68,0,-1572,3186,3142,3101,3057,3016,3142,3057,572,930,1000,2170,5,1,55328313,1707,-2.77,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-46.16,3060,20240614,0.82,4000,-22.88,20240313,3060,0.82,20240614,5730,-46.16,20230830,3060,0.82,20240614,0.70,N,038540,1000,571 억,,3142341,N,N,1,N,00,N
20240617,110422,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3090,-10,5,-0.32,7233095,2340,6.25,3115,3115,3080,4030,2170,3100,3091.07,5.68,0,-1207,3186,3142,3101,3057,3016,3142,3057,572,930,1000,2170,5,1,55328313,1710,-2.78,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-46.07,3060,20240614,0.98,4000,-22.75,20240313,3060,0.98,20240614,5730,-46.07,20230830,3060,0.98,20240614,0.70,N,038540,1000,571 억,,3142341,N,N,1,N,00,N
20240617,100424,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3085,-15,5,-0.48,3074610,992,2.65,3115,3115,3085,4030,2170,3100,3099.41,5.68,0,-676,3186,3142,3101,3057,3016,3142,3057,572,930,1000,2170,5,1,55328313,1707,-2.77,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-46.16,3060,20240614,0.82,4000,-22.88,20240313,3060,0.82,20240614,5730,-46.16,20230830,3060,0.82,20240614,0.70,N,038540,1000,571 억,,3142341,N,N,1,N,00,N
20240617,090426,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3100,0,3,0.00,2114555,682,1.82,3115,3115,3100,4030,2170,3100,3100.52,5.68,0,-624,3186,3142,3101,3057,3016,3142,3057,572,930,1000,2170,5,1,55328313,1715,-2.79,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-45.90,3060,20240614,1.31,4000,-22.50,20240313,3060,1.31,20240614,5730,-45.90,20230830,3060,1.31,20240614,0.70,N,038540,1000,571 억,,3142341,N,N,1,N,00,N
20240614,160351,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3100,10,2,0.32,115927410,37402,116.75,3100,3145,3060,4015,2165,3090,3099.50,5.68,0,-1985,3213,3151,3108,3046,3003,3130,3025,572,925,1000,2160,5,1,55328313,1715,-2.79,0.26,12,0.07,-1113.00,12066.00,5730,20230830,-45.90,3060,20240614,1.31,4000,-22.50,20240313,3060,1.31,20240614,5730,-45.90,20230830,3060,1.31,20240614,0.71,N,038540,1000,571 억,,3143143,N,N,1,N,00,N
20240614,150352,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3130,40,2,1.29,107510515,34692,108.29,3100,3145,3060,4015,2165,3090,3099.00,5.68,0,-1513,3213,3151,3108,3046,3003,3130,3025,572,925,1000,2160,5,1,55328313,1732,-2.81,0.26,12,0.06,-1113.00,12066.00,5730,20230830,-45.38,3060,20240614,2.29,4000,-21.75,20240313,3060,2.29,20240614,5730,-45.38,20230830,3060,2.29,20240614,0.71,N,038540,1000,571 억,,3143143,N,N,0,N,00,N
20240614,140351,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3075,-15,5,-0.49,50075930,16281,50.82,3100,3125,3060,4015,2165,3090,3075.73,5.68,0,761,3213,3151,3108,3046,3003,3130,3025,572,925,1000,2160,5,1,55328313,1701,-2.76,0.25,12,0.03,-1113.00,12066.00,5730,20230830,-46.34,3060,20240614,0.49,4000,-23.12,20240313,3060,0.49,20240614,5730,-46.34,20230830,3060,0.49,20240614,0.71,N,038540,1000,571 억,,3143143,N,N,0,N,00,N
20240614,130351,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3080,-10,5,-0.32,43717210,14207,44.35,3100,3125,3060,4015,2165,3090,3077.16,5.68,0,604,3213,3151,3108,3046,3003,3130,3025,572,925,1000,2160,5,1,55328313,1704,-2.77,0.26,12,0.03,-1113.00,12066.00,5730,20230830,-46.25,3060,20240614,0.65,4000,-23.00,20240313,3060,0.65,20240614,5730,-46.25,20230830,3060,0.65,20240614,0.71,N,038540,1000,571 억,,3143143,N,N,0,N,00,N
20240614,120354,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3070,-20,5,-0.65,37781055,12282,38.34,3100,3125,3060,4015,2165,3090,3076.13,5.68,0,1014,3213,3151,3108,3046,3003,3130,3025,572,925,1000,2160,5,1,55328313,1699,-2.76,0.25,12,0.02,-1113.00,12066.00,5730,20230830,-46.42,3060,20240614,0.33,4000,-23.25,20240313,3060,0.33,20240614,5730,-46.42,20230830,3060,0.33,20240614,0.71,N,038540,1000,571 억,,3143143,N,N,0,N,00,N
20240614,110418,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3075,-15,5,-0.49,33478355,10882,33.97,3100,3125,3060,4015,2165,3090,3076.49,5.68,0,867,3213,3151,3108,3046,3003,3130,3025,572,925,1000,2160,5,1,55328313,1701,-2.76,0.25,12,0.02,-1113.00,12066.00,5730,20230830,-46.34,3060,20240614,0.49,4000,-23.12,20240313,3060,0.49,20240614,5730,-46.34,20230830,3060,0.49,20240614,0.71,N,038540,1000,571 억,,3143143,N,N,0,N,00,N
20240614,100417,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3085,-5,5,-0.16,24670380,8011,25.01,3100,3125,3060,4015,2165,3090,3079.56,5.68,0,935,3213,3151,3108,3046,3003,3130,3025,572,925,1000,2160,5,1,55328313,1707,-2.77,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-46.16,3060,20240614,0.82,4000,-22.88,20240313,3060,0.82,20240614,5730,-46.16,20230830,3060,0.82,20240614,0.71,N,038540,1000,571 억,,3143143,N,N,0,N,00,N
20240614,090420,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3100,10,2,0.32,5459310,1766,5.51,3100,3100,3090,4015,2165,3090,3091.34,5.68,0,92,3213,3151,3108,3046,3003,3130,3025,572,925,1000,2160,5,1,55328313,1715,-2.79,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-45.90,3065,20240613,1.14,4000,-22.50,20240313,3065,1.14,20240613,5730,-45.90,20230830,3065,1.14,20240613,0.71,N,038540,1000,571 억,,3143143,N,N,0,N,00,N
20240613,160415,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3090,-30,5,-0.96,98956095,32020,424.44,3170,3170,3065,4055,2185,3120,3090.45,5.68,0,-6321,3166,3142,3116,3092,3066,3155,3105,572,935,1000,2180,5,1,55328313,1710,-2.78,0.26,12,0.06,-1113.00,12066.00,5730,20230830,-46.07,3065,20240613,0.82,4000,-22.75,20240313,3065,0.82,20240613,5730,-46.07,20230830,3065,0.82,20240613,0.71,N,038540,1000,571 억,,3144464,N,N,0,N,00,N
20240613,150422,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3095,-25,5,-0.80,97147720,31435,416.69,3170,3170,3065,4055,2185,3120,3090.43,5.68,0,-6210,3166,3142,3116,3092,3066,3155,3105,572,935,1000,2180,5,1,55328313,1712,-2.78,0.26,12,0.06,-1113.00,12066.00,5730,20230830,-45.99,3065,20240613,0.98,4000,-22.62,20240313,3065,0.98,20240613,5730,-45.99,20230830,3065,0.98,20240613,0.71,N,038540,1000,571 억,,3144464,N,N,0,N,00,N
20240613,140417,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3090,-30,5,-0.96,76336870,24707,327.51,3170,3170,3065,4055,2185,3120,3089.69,5.68,0,-1100,3166,3142,3116,3092,3066,3155,3105,572,935,1000,2180,5,1,55328313,1710,-2.78,0.26,12,0.04,-1113.00,12066.00,5730,20230830,-46.07,3065,20240613,0.82,4000,-22.75,20240313,3065,0.82,20240613,5730,-46.07,20230830,3065,0.82,20240613,0.71,N,038540,1000,571 억,,3144464,N,N,0,N,00,N
20240613,130418,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3075,-45,5,-1.44,64182695,20779,275.44,3170,3170,3065,4055,2185,3120,3088.83,5.68,0,415,3166,3142,3116,3092,3066,3155,3105,572,935,1000,2180,5,1,55328313,1701,-2.76,0.25,12,0.04,-1113.00,12066.00,5730,20230830,-46.34,3065,20240613,0.33,4000,-23.12,20240313,3065,0.33,20240613,5730,-46.34,20230830,3065,0.33,20240613,0.71,N,038540,1000,571 억,,3144464,N,N,0,N,00,N
20240613,120419,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3095,-25,5,-0.80,31849535,10287,136.36,3170,3170,3065,4055,2185,3120,3096.10,5.68,0,-563,3166,3142,3116,3092,3066,3155,3105,572,935,1000,2180,5,1,55328313,1712,-2.78,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-45.99,3065,20240613,0.98,4000,-22.62,20240313,3065,0.98,20240613,5730,-45.99,20230830,3065,0.98,20240613,0.71,N,038540,1000,571 억,,3144464,N,N,0,N,00,N
20240613,110415,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3115,-5,5,-0.16,30104410,9726,128.92,3170,3170,3065,4055,2185,3120,3095.25,5.68,0,-418,3166,3142,3116,3092,3066,3155,3105,572,935,1000,2180,5,1,55328313,1723,-2.80,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-45.64,3065,20240613,1.63,4000,-22.12,20240313,3065,1.63,20240613,5730,-45.64,20230830,3065,1.63,20240613,0.71,N,038540,1000,571 억,,3144464,N,N,0,N,00,N
20240613,100415,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3110,-10,5,-0.32,27740390,8966,118.85,3170,3170,3065,4055,2185,3120,3093.95,5.68,0,49,3166,3142,3116,3092,3066,3155,3105,572,935,1000,2180,5,1,55328313,1721,-2.79,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-45.72,3065,20240613,1.47,4000,-22.25,20240313,3065,1.47,20240613,5730,-45.72,20230830,3065,1.47,20240613,0.71,N,038540,1000,571 억,,3144464,N,N,0,N,00,N
20240613,090419,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3145,25,2,0.80,1099895,349,4.63,3170,3170,3100,4055,2185,3120,3151.56,5.68,0,-16,3166,3142,3116,3092,3066,3155,3105,572,935,1000,2180,5,1,55328313,1740,-2.83,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-45.11,3090,20240612,1.78,4000,-21.38,20240313,3090,1.78,20240612,5730,-45.11,20230830,3090,1.78,20240612,0.71,N,038540,1000,571 억,,3144464,N,N,0,N,00,N
20240612,160412,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3120,5,2,0.16,23389135,7544,67.61,3115,3140,3090,4045,2185,3115,3100.36,5.68,0,267,3198,3156,3128,3086,3058,3142,3072,572,930,1000,2180,5,1,55328313,1726,-2.80,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.55,3090,20240612,0.97,4000,-22.00,20240313,3090,0.97,20240612,5730,-45.55,20230830,3090,0.97,20240612,0.71,N,038540,1000,571 억,,3144198,N,N,0,N,00,N
20240612,150420,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3110,-5,5,-0.16,21480930,6931,62.12,3115,3140,3090,4045,2185,3115,3099.25,5.68,0,260,3198,3156,3128,3086,3058,3142,3072,572,930,1000,2180,5,1,55328313,1721,-2.79,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.72,3090,20240612,0.65,4000,-22.25,20240313,3090,0.65,20240612,5730,-45.72,20230830,3090,0.65,20240612,0.71,N,038540,1000,571 억,,3144198,N,N,0,N,00,N
20240612,140414,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3120,5,2,0.16,19820790,6397,57.33,3115,3140,3090,4045,2185,3115,3098.45,5.68,0,224,3198,3156,3128,3086,3058,3142,3072,572,930,1000,2180,5,1,55328313,1726,-2.80,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.55,3090,20240612,0.97,4000,-22.00,20240313,3090,0.97,20240612,5730,-45.55,20230830,3090,0.97,20240612,0.71,N,038540,1000,571 억,,3144198,N,N,0,N,00,N
20240612,130414,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3100,-15,5,-0.48,15518470,5009,44.89,3115,3140,3090,4045,2185,3115,3098.12,5.68,0,69,3198,3156,3128,3086,3058,3142,3072,572,930,1000,2180,5,1,55328313,1715,-2.79,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.90,3090,20240612,0.32,4000,-22.50,20240313,3090,0.32,20240612,5730,-45.90,20230830,3090,0.32,20240612,0.71,N,038540,1000,571 억,,3144198,N,N,0,N,00,N
20240612,120413,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3100,-15,5,-0.48,14815670,4782,42.86,3115,3140,3090,4045,2185,3115,3098.22,5.68,0,68,3198,3156,3128,3086,3058,3142,3072,572,930,1000,2180,5,1,55328313,1715,-2.79,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.90,3090,20240612,0.32,4000,-22.50,20240313,3090,0.32,20240612,5730,-45.90,20230830,3090,0.32,20240612,0.71,N,038540,1000,571 억,,3144198,N,N,0,N,00,N
20240612,110412,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3115,0,3,0.00,6521780,2105,18.87,3115,3140,3090,4045,2185,3115,3098.23,5.68,0,108,3198,3156,3128,3086,3058,3142,3072,572,930,1000,2180,5,1,55328313,1723,-2.80,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-45.64,3090,20240612,0.81,4000,-22.12,20240313,3090,0.81,20240612,5730,-45.64,20230830,3090,0.81,20240612,0.71,N,038540,1000,571 억,,3144198,N,N,0,N,00,N
20240612,100413,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3090,-25,5,-0.80,4942495,1595,14.29,3115,3140,3090,4045,2185,3115,3098.74,5.68,0,110,3198,3156,3128,3086,3058,3142,3072,572,930,1000,2180,5,1,55328313,1710,-2.78,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-46.07,3090,20240612,0.00,4000,-22.75,20240313,3090,0.00,20240612,5730,-46.07,20230830,3090,0.00,20240612,0.71,N,038540,1000,571 억,,3144198,N,N,0,N,00,N
20240612,090413,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3115,0,3,0.00,71630,23,0.21,3115,3115,3110,4045,2185,3115,3114.35,5.68,0,-3,3198,3156,3128,3086,3058,3142,3072,572,930,1000,2180,5,1,55328313,1723,-2.80,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-45.64,3100,20240610,0.48,4000,-22.12,20240313,3100,0.48,20240610,5730,-45.64,20230830,3100,0.48,20240610,0.71,N,038540,1000,571 억,,3144198,N,N,0,N,00,N
20240610,160409,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3135,10,2,0.32,19618415,6269,51.56,3110,3175,3100,4060,2190,3125,3129.43,5.68,0,-379,3188,3156,3138,3106,3088,3147,3097,572,935,1000,2180,5,1,55328313,1735,-2.82,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.29,3100,20240610,1.13,4000,-21.62,20240313,3100,1.13,20240610,5730,-45.29,20230830,3100,1.13,20240610,0.72,N,038540,1000,571 억,,3145203,N,N,1,N,00,N
20240610,150413,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3135,10,2,0.32,12540155,3996,32.86,3110,3175,3110,4060,2190,3125,3138.18,5.68,0,-909,3188,3156,3138,3106,3088,3147,3097,572,935,1000,2180,5,1,55328313,1735,-2.82,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.29,3110,20240610,0.80,4000,-21.62,20240313,3110,0.80,20240610,5730,-45.29,20230830,3110,0.80,20240610,0.72,N,038540,1000,571 억,,3145203,N,N,1,N,00,N
20240610,140411,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3140,15,2,0.48,8895755,2835,23.32,3110,3175,3110,4060,2190,3125,3137.83,5.68,0,-806,3188,3156,3138,3106,3088,3147,3097,572,935,1000,2180,5,1,55328313,1737,-2.82,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.20,3110,20240610,0.96,4000,-21.50,20240313,3110,0.96,20240610,5730,-45.20,20230830,3110,0.96,20240610,0.72,N,038540,1000,571 억,,3145203,N,N,1,N,00,N
20240610,130410,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3135,10,2,0.32,6572225,2094,17.22,3110,3175,3110,4060,2190,3125,3138.60,5.68,0,-451,3188,3156,3138,3106,3088,3147,3097,572,935,1000,2180,5,1,55328313,1735,-2.82,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-45.29,3110,20240610,0.80,4000,-21.62,20240313,3110,0.80,20240610,5730,-45.29,20230830,3110,0.80,20240610,0.72,N,038540,1000,571 억,,3145203,N,N,1,N,00,N
20240610,120412,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3140,15,2,0.48,5991035,1908,15.69,3110,3175,3110,4060,2190,3125,3139.96,5.68,0,-477,3188,3156,3138,3106,3088,3147,3097,572,935,1000,2180,5,1,55328313,1737,-2.82,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-45.20,3110,20240610,0.96,4000,-21.50,20240313,3110,0.96,20240610,5730,-45.20,20230830,3110,0.96,20240610,0.72,N,038540,1000,571 억,,3145203,N,N,1,N,00,N
20240610,110413,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3145,20,2,0.64,5614185,1788,14.71,3110,3175,3110,4060,2190,3125,3139.92,5.68,0,-474,3188,3156,3138,3106,3088,3147,3097,572,935,1000,2180,5,1,55328313,1740,-2.83,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-45.11,3110,20240610,1.13,4000,-21.38,20240313,3110,1.13,20240610,5730,-45.11,20230830,3110,1.13,20240610,0.72,N,038540,1000,571 억,,3145203,N,N,1,N,00,N
20240610,100410,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3145,20,2,0.64,4696035,1496,12.30,3110,3175,3110,4060,2190,3125,3139.06,5.68,0,-544,3188,3156,3138,3106,3088,3147,3097,572,935,1000,2180,5,1,55328313,1740,-2.83,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-45.11,3110,20240610,1.13,4000,-21.38,20240313,3110,1.13,20240610,5730,-45.11,20230830,3110,1.13,20240610,0.72,N,038540,1000,571 억,,3145203,N,N,1,N,00,N
20240610,090416,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3175,50,2,1.60,3770285,1202,9.89,3110,3175,3110,4060,2190,3125,3136.68,5.68,0,-446,3188,3156,3138,3106,3088,3147,3097,572,935,1000,2180,5,1,55328313,1757,-2.85,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-44.59,3110,20240610,2.09,4000,-20.62,20240313,3110,2.09,20240610,5730,-44.59,20230830,3110,2.09,20240610,0.72,N,038540,1000,571 억,,3145203,N,N,1,N,00,N
20240607,160423,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3125,-30,5,-0.95,37438815,11958,50.21,3170,3170,3120,4100,2210,3155,3130.86,5.69,0,-4168,3191,3172,3146,3127,3101,3160,3115,572,945,1000,2200,5,1,55328313,1729,-2.81,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-45.46,3120,20240607,0.16,4000,-21.88,20240313,3120,0.16,20240607,5730,-45.46,20230830,3120,0.16,20240607,0.71,N,038540,1000,571 억,,3149367,N,N,1,N,00,N
20240607,150426,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3125,-30,5,-0.95,34647850,11067,46.47,3170,3170,3120,4100,2210,3155,3130.74,5.69,0,-4632,3191,3172,3146,3127,3101,3160,3115,572,945,1000,2200,5,1,55328313,1729,-2.81,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-45.46,3120,20240607,0.16,4000,-21.88,20240313,3120,0.16,20240607,5730,-45.46,20230830,3120,0.16,20240607,0.71,N,038540,1000,571 억,,3149367,N,N,0,N,00,N
20240607,140424,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3135,-20,5,-0.63,27149435,8669,36.40,3170,3170,3120,4100,2210,3155,3131.78,5.69,0,-3579,3191,3172,3146,3127,3101,3160,3115,572,945,1000,2200,5,1,55328313,1735,-2.82,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-45.29,3120,20240607,0.48,4000,-21.62,20240313,3120,0.48,20240607,5730,-45.29,20230830,3120,0.48,20240607,0.71,N,038540,1000,571 억,,3149367,N,N,0,N,00,N
20240607,130424,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3155,0,3,0.00,4232600,1343,5.64,3170,3170,3125,4100,2210,3155,3151.60,5.69,0,-772,3191,3172,3146,3127,3101,3160,3115,572,945,1000,2200,5,1,55328313,1746,-2.83,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-44.94,3120,20240605,1.12,4000,-21.12,20240313,3120,1.12,20240605,5730,-44.94,20230830,3120,1.12,20240605,0.71,N,038540,1000,571 억,,3149367,N,N,0,N,00,N
20240607,120423,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3155,0,3,0.00,3507535,1113,4.67,3170,3170,3125,4100,2210,3155,3151.42,5.69,0,-685,3191,3172,3146,3127,3101,3160,3115,572,945,1000,2200,5,1,55328313,1746,-2.83,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-44.94,3120,20240605,1.12,4000,-21.12,20240313,3120,1.12,20240605,5730,-44.94,20230830,3120,1.12,20240605,0.71,N,038540,1000,571 억,,3149367,N,N,0,N,00,N
20240607,110422,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3160,5,2,0.16,3286945,1043,4.38,3170,3170,3125,4100,2210,3155,3151.43,5.69,0,-658,3191,3172,3146,3127,3101,3160,3115,572,945,1000,2200,5,1,55328313,1748,-2.84,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-44.85,3120,20240605,1.28,4000,-21.00,20240313,3120,1.28,20240605,5730,-44.85,20230830,3120,1.28,20240605,0.71,N,038540,1000,571 억,,3149367,N,N,0,N,00,N
20240607,100422,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3160,5,2,0.16,3063275,972,4.08,3170,3170,3125,4100,2210,3155,3151.52,5.69,0,-617,3191,3172,3146,3127,3101,3160,3115,572,945,1000,2200,5,1,55328313,1748,-2.84,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-44.85,3120,20240605,1.28,4000,-21.00,20240313,3120,1.28,20240605,5730,-44.85,20230830,3120,1.28,20240605,0.71,N,038540,1000,571 억,,3149367,N,N,0,N,00,N
20240607,090420,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3165,10,2,0.32,69680,22,0.09,3170,3170,3155,4100,2210,3155,3167.27,5.69,0,-4,3191,3172,3146,3127,3101,3160,3115,572,945,1000,2200,5,1,55328313,1751,-2.84,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-44.76,3120,20240605,1.44,4000,-20.88,20240313,3120,1.44,20240605,5730,-44.76,20230830,3120,1.44,20240605,0.71,N,038540,1000,571 억,,3149367,N,N,0,N,00,N
20240605,160419,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3155,5,2,0.16,74647395,23816,81.16,3165,3165,3120,4095,2205,3150,3134.34,5.69,0,1592,3220,3185,3160,3125,3100,3172,3112,572,945,1000,2200,5,1,55328313,1746,-2.83,0.26,12,0.04,-1113.00,12066.00,5730,20230830,-44.94,3120,20240605,1.12,4000,-21.12,20240313,3120,1.12,20240605,5730,-44.94,20230830,3120,1.12,20240605,0.71,N,038540,1000,571 억,,3147776,N,N,1,N,00,N
20240605,150420,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3145,-5,5,-0.16,70883910,22620,77.08,3165,3165,3120,4095,2205,3150,3133.68,5.69,0,1720,3220,3185,3160,3125,3100,3172,3112,572,945,1000,2200,5,1,55328313,1740,-2.83,0.26,12,0.04,-1113.00,12066.00,5730,20230830,-45.11,3120,20240605,0.80,4000,-21.38,20240313,3120,0.80,20240605,5730,-45.11,20230830,3120,0.80,20240605,0.71,N,038540,1000,571 억,,3147776,N,N,1,N,00,N
20240605,140418,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3155,5,2,0.16,68442140,21842,74.43,3165,3165,3120,4095,2205,3150,3133.51,5.69,0,1720,3220,3185,3160,3125,3100,3172,3112,572,945,1000,2200,5,1,55328313,1746,-2.83,0.26,12,0.04,-1113.00,12066.00,5730,20230830,-44.94,3120,20240605,1.12,4000,-21.12,20240313,3120,1.12,20240605,5730,-44.94,20230830,3120,1.12,20240605,0.71,N,038540,1000,571 억,,3147776,N,N,1,N,00,N
20240605,130421,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3155,5,2,0.16,53964595,17220,58.68,3165,3165,3120,4095,2205,3150,3133.83,5.69,0,667,3220,3185,3160,3125,3100,3172,3112,572,945,1000,2200,5,1,55328313,1746,-2.83,0.26,12,0.03,-1113.00,12066.00,5730,20230830,-44.94,3120,20240605,1.12,4000,-21.12,20240313,3120,1.12,20240605,5730,-44.94,20230830,3120,1.12,20240605,0.71,N,038540,1000,571 억,,3147776,N,N,1,N,00,N
20240605,120419,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3150,0,3,0.00,31247390,9967,33.96,3165,3165,3130,4095,2205,3150,3135.08,5.69,0,594,3220,3185,3160,3125,3100,3172,3112,572,945,1000,2200,5,1,55328313,1743,-2.83,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-45.03,3130,20240605,0.64,4000,-21.25,20240313,3130,0.64,20240605,5730,-45.03,20230830,3130,0.64,20240605,0.71,N,038540,1000,571 억,,3147776,N,N,1,N,00,N
20240605,110420,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3155,5,2,0.16,24198835,7720,26.31,3165,3165,3130,4095,2205,3150,3134.56,5.69,0,-238,3220,3185,3160,3125,3100,3172,3112,572,945,1000,2200,5,1,55328313,1746,-2.83,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-44.94,3130,20240605,0.80,4000,-21.12,20240313,3130,0.80,20240605,5730,-44.94,20230830,3130,0.80,20240605,0.71,N,038540,1000,571 억,,3147776,N,N,1,N,00,N
20240605,100421,55,60.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,Y,60,N,3160,10,2,0.32,22528970,7190,24.50,3165,3165,3130,4095,2205,3150,3133.38,5.69,0,177,3220,3185,3160,3125,3100,3172,3112,572,945,1000,2200,5,1,55328313,1748,-2.84,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-44.85,3130,20240605,0.96,4000,-21.00,20240313,3130,0.96,20240605,5730,-44.85,20230830,3130,0.96,20240605,0.71,N,038540,1000,571 억,,3147776,N,N,1,N,00,N
20240605,090420,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3165,15,2,0.48,34815,11,0.04,3165,3165,3165,4095,2205,3150,3165.00,5.69,0,-1,3220,3185,3160,3125,3100,3172,3112,572,945,1000,2200,5,1,55328313,1751,-2.84,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-44.76,3130,20240523,1.12,4000,-20.88,20240313,3130,1.12,20240523,5730,-44.76,20230830,3130,1.12,20240523,0.71,N,038540,1000,571 억,,3147776,N,N,1,N,00,N
20240604,160416,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3150,-45,5,-1.41,92548590,29345,243.30,3165,3195,3135,4150,2240,3195,3153.81,5.69,0,-1806,3275,3235,3190,3150,3105,3212,3127,572,955,1000,2230,5,1,55328313,1743,-2.83,0.26,12,0.05,-1113.00,12066.00,5730,20230830,-45.03,3130,20240523,0.64,4000,-21.25,20240313,3130,0.64,20240523,5730,-45.03,20230830,3130,0.64,20240523,0.73,N,038540,1000,571 억,,3149488,N,N,1,N,00,N
20240604,150417,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3170,-25,5,-0.78,80153310,25411,210.69,3165,3195,3135,4150,2240,3195,3154.28,5.69,0,1735,3275,3235,3190,3150,3105,3212,3127,572,955,1000,2230,5,1,55328313,1754,-2.85,0.26,12,0.05,-1113.00,12066.00,5730,20230830,-44.68,3130,20240523,1.28,4000,-20.75,20240313,3130,1.28,20240523,5730,-44.68,20230830,3130,1.28,20240523,0.73,N,038540,1000,571 억,,3149488,N,N,2,N,00,N
20240604,140418,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3175,-20,5,-0.63,77927970,24709,204.87,3165,3195,3135,4150,2240,3195,3153.83,5.69,0,1937,3275,3235,3190,3150,3105,3212,3127,572,955,1000,2230,5,1,55328313,1757,-2.85,0.26,12,0.04,-1113.00,12066.00,5730,20230830,-44.59,3130,20240523,1.44,4000,-20.62,20240313,3130,1.44,20240523,5730,-44.59,20230830,3130,1.44,20240523,0.73,N,038540,1000,571 억,,3149488,N,N,2,N,00,N
20240604,130416,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3175,-20,5,-0.63,75930865,24079,199.64,3165,3195,3135,4150,2240,3195,3153.41,5.69,0,2535,3275,3235,3190,3150,3105,3212,3127,572,955,1000,2230,5,1,55328313,1757,-2.85,0.26,12,0.04,-1113.00,12066.00,5730,20230830,-44.59,3130,20240523,1.44,4000,-20.62,20240313,3130,1.44,20240523,5730,-44.59,20230830,3130,1.44,20240523,0.73,N,038540,1000,571 억,,3149488,N,N,2,N,00,N
20240604,120416,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3170,-25,5,-0.78,63743125,20227,167.71,3165,3195,3135,4150,2240,3195,3151.39,5.69,0,3510,3275,3235,3190,3150,3105,3212,3127,572,955,1000,2230,5,1,55328313,1754,-2.85,0.26,12,0.04,-1113.00,12066.00,5730,20230830,-44.68,3130,20240523,1.28,4000,-20.75,20240313,3130,1.28,20240523,5730,-44.68,20230830,3130,1.28,20240523,0.73,N,038540,1000,571 억,,3149488,N,N,2,N,00,N
20240604,110413,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3165,-30,5,-0.94,55576170,17641,146.26,3165,3195,3135,4150,2240,3195,3150.40,5.69,0,3707,3275,3235,3190,3150,3105,3212,3127,572,955,1000,2230,5,1,55328313,1751,-2.84,0.26,12,0.03,-1113.00,12066.00,5730,20230830,-44.76,3130,20240523,1.12,4000,-20.88,20240313,3130,1.12,20240523,5730,-44.76,20230830,3130,1.12,20240523,0.73,N,038540,1000,571 억,,3149488,N,N,2,N,00,N
20240604,100414,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3165,-30,5,-0.94,46480220,14762,122.39,3165,3195,3135,4150,2240,3195,3148.64,5.69,0,3873,3275,3235,3190,3150,3105,3212,3127,572,955,1000,2230,5,1,55328313,1751,-2.84,0.26,12,0.03,-1113.00,12066.00,5730,20230830,-44.76,3130,20240523,1.12,4000,-20.88,20240313,3130,1.12,20240523,5730,-44.76,20230830,3130,1.12,20240523,0.73,N,038540,1000,571 억,,3149488,N,N,2,N,00,N
20240604,090417,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3195,0,3,0.00,417870,132,1.09,3165,3195,3165,4150,2240,3195,3165.68,5.69,0,-113,3275,3235,3190,3150,3105,3212,3127,572,955,1000,2230,5,1,55328313,1768,-2.87,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-44.24,3130,20240523,2.08,4000,-20.12,20240313,3130,2.08,20240523,5730,-44.24,20230830,3130,2.08,20240523,0.73,N,038540,1000,571 억,,3149488,N,N,2,N,00,N
20240603,160412,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3195,5,2,0.16,38378080,12059,22.21,3230,3230,3145,4145,2235,3190,3182.53,5.70,0,-3459,3303,3246,3188,3131,3073,3275,3160,572,955,1000,2230,5,1,55328313,1768,-2.87,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-44.24,3130,20240523,2.08,4000,-20.12,20240313,3130,2.08,20240523,5730,-44.24,20230830,3130,2.08,20240523,0.73,N,038540,1000,571 억,,3152610,N,N,2,N,00,N
20240603,150413,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3190,0,3,0.00,35720535,11225,20.68,3230,3230,3145,4145,2235,3190,3182.23,5.70,0,-3100,3303,3246,3188,3131,3073,3275,3160,572,955,1000,2230,5,1,55328313,1765,-2.87,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-44.33,3130,20240523,1.92,4000,-20.25,20240313,3130,1.92,20240523,5730,-44.33,20230830,3130,1.92,20240523,0.73,N,038540,1000,571 억,,3152610,N,N,0,N,00,N
20240603,140411,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3170,-20,5,-0.63,27232680,8546,15.74,3230,3230,3145,4145,2235,3190,3186.60,5.70,0,-2263,3303,3246,3188,3131,3073,3275,3160,572,955,1000,2230,5,1,55328313,1754,-2.85,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-44.68,3130,20240523,1.28,4000,-20.75,20240313,3130,1.28,20240523,5730,-44.68,20230830,3130,1.28,20240523,0.73,N,038540,1000,571 억,,3152610,N,N,0,N,00,N
20240603,130412,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3190,0,3,0.00,8288695,2591,4.77,3230,3230,3145,4145,2235,3190,3199.03,5.70,0,-769,3303,3246,3188,3131,3073,3275,3160,572,955,1000,2230,5,1,55328313,1765,-2.87,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-44.33,3130,20240523,1.92,4000,-20.25,20240313,3130,1.92,20240523,5730,-44.33,20230830,3130,1.92,20240523,0.73,N,038540,1000,571 억,,3152610,N,N,0,N,00,N
20240603,120412,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3190,0,3,0.00,7737265,2418,4.45,3230,3230,3145,4145,2235,3190,3199.86,5.70,0,-683,3303,3246,3188,3131,3073,3275,3160,572,955,1000,2230,5,1,55328313,1765,-2.87,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-44.33,3130,20240523,1.92,4000,-20.25,20240313,3130,1.92,20240523,5730,-44.33,20230830,3130,1.92,20240523,0.73,N,038540,1000,571 억,,3152610,N,N,0,N,00,N
20240603,110410,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3195,5,2,0.16,5925330,1850,3.41,3230,3230,3145,4145,2235,3190,3202.88,5.70,0,-404,3303,3246,3188,3131,3073,3275,3160,572,955,1000,2230,5,1,55328313,1768,-2.87,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-44.24,3130,20240523,2.08,4000,-20.12,20240313,3130,2.08,20240523,5730,-44.24,20230830,3130,2.08,20240523,0.73,N,038540,1000,571 억,,3152610,N,N,0,N,00,N
20240603,100408,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3205,15,2,0.47,4590905,1431,2.64,3230,3230,3145,4145,2235,3190,3208.18,5.70,0,-495,3303,3246,3188,3131,3073,3275,3160,572,955,1000,2230,5,1,55328313,1773,-2.88,0.27,12,0.00,-1113.00,12066.00,5730,20230830,-44.07,3130,20240523,2.40,4000,-19.88,20240313,3130,2.40,20240523,5730,-44.07,20230830,3130,2.40,20240523,0.73,N,038540,1000,571 억,,3152610,N,N,0,N,00,N
20240603,090408,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,3230,40,2,1.25,364950,113,0.21,3230,3230,3220,4145,2235,3190,3229.65,5.70,0,-1,3303,3246,3188,3131,3073,3275,3160,572,955,1000,2230,5,1,55328313,1787,-2.90,0.27,12,0.00,-1113.00,12066.00,5730,20230830,-43.63,3130,20240523,3.19,4000,-19.25,20240313,3130,3.19,20240523,5730,-43.63,20230830,3130,3.19,20240523,0.73,N,038540,1000,571 억,,3152610,N,N,0,N,00,N