KissMeData/139050/price/prices-20240601.csv

1	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
2	20240628	160902	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	2700	3.89	20240405	0.00	N	139050	500	43 억		427010	N	N	0	N	00	N
3	20240628	150914	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	2700	3.89	20240405	0.00	N	139050	500	43 억		427010	N	N	0	N	00	N
4	20240628	140913	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	2700	3.89	20240405	0.00	N	139050	500	43 억		427010	N	N	0	N	00	N
5	20240628	130913	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	2700	3.89	20240405	0.00	N	139050	500	43 억		427010	N	N	0	N	00	N
6	20240628	120911	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	2700	3.89	20240405	0.00	N	139050	500	43 억		427010	N	N	0	N	00	N
7	20240628	110856	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	2700	3.89	20240405	0.00	N	139050	500	43 억		427010	N	N	0	N	00	N
8	20240628	100853	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	2700	3.89	20240405	0.00	N	139050	500	43 억		427010	N	N	0	N	00	N
9	20240628	090855	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	2700	3.89	20240405	0.00	N	139050	500	43 억		427010	N	N	0	N	00	N
10	20240627	160848	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230627	0.00	N	139050	500	43 억		427010	N	N	0	N	00	N
11	20240627	150855	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230627	0.00	N	139050	500	43 억		427010	N	N	0	N	00	N
12	20240627	140852	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230627	0.00	N	139050	500	43 억		427010	N	N	0	N	00	N
13	20240627	130852	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230627	0.00	N	139050	500	43 억		427010	N	N	0	N	00	N
14	20240627	120855	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230627	0.00	N	139050	500	43 억		427010	N	N	0	N	00	N
15	20240627	110854	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230627	0.00	N	139050	500	43 억		427010	N	N	0	N	00	N
16	20240627	100854	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230627	0.00	N	139050	500	43 억		427010	N	N	0	N	00	N
17	20240627	090852	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230627	0.00	N	139050	500	43 억		427010	N	N	0	N	00	N
18	20240626	160850	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230626	0.00	N	139050	500	43 억		427010	N	N	0	N	00	N
19	20240626	150853	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230626	0.00	N	139050	500	43 억		427010	N	N	0	N	00	N
20	20240626	140851	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230626	0.00	N	139050	500	43 억		427010	N	N	0	N	00	N
21	20240626	130853	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230626	0.00	N	139050	500	43 억		427010	N	N	0	N	00	N
22	20240626	120851	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230626	0.00	N	139050	500	43 억		427010	N	N	0	N	00	N
23	20240626	110852	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230626	0.00	N	139050	500	43 억		427010	N	N	0	N	00	N
24	20240626	100850	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230626	0.00	N	139050	500	43 억		427010	N	N	0	N	00	N
25	20240626	090852	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230626	0.00	N	139050	500	43 억		427010	N	N	0	N	00	N
26	20240625	160849	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230626	0.04	N	139050	500	43 억		427010	N	N	0	N	00	N
27	20240625	150847	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230626	0.04	N	139050	500	43 억		427010	N	N	0	N	00	N
28	20240625	140849	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230626	0.04	N	139050	500	43 억		427010	N	N	0	N	00	N
29	20240625	130851	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230626	0.04	N	139050	500	43 억		427010	N	N	0	N	00	N
30	20240625	120853	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230626	0.04	N	139050	500	43 억		427010	N	N	0	N	00	N
31	20240625	110852	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230626	0.04	N	139050	500	43 억		427010	N	N	0	N	00	N
32	20240625	100850	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230626	0.04	N	139050	500	43 억		427010	N	N	0	N	00	N
33	20240625	090850	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230626	0.04	N	139050	500	43 억		427010	N	N	0	N	00	N
34	20240624	160846	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230626	0.07	N	139050	500	43 억		427010	N	N	0	N	00	N
35	20240624	150847	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230626	0.07	N	139050	500	43 억		427010	N	N	0	N	00	N
36	20240624	140848	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230626	0.07	N	139050	500	43 억		427010	N	N	0	N	00	N
37	20240624	130845	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230626	0.07	N	139050	500	43 억		427010	N	N	0	N	00	N
38	20240624	120847	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230626	0.07	N	139050	500	43 억		427010	N	N	0	N	00	N
39	20240624	110849	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230626	0.07	N	139050	500	43 억		427010	N	N	0	N	00	N
40	20240624	100847	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230626	0.07	N	139050	500	43 억		427010	N	N	0	N	00	N
41	20240624	090847	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230626	0.07	N	139050	500	43 억		427010	N	N	0	N	00	N
42	20240621	160819	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230621	0.08	N	139050	500	43 억		427010	N	N	0	N	00	N
43	20240621	150819	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230621	0.08	N	139050	500	43 억		427010	N	N	0	N	00	N
44	20240621	140818	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230621	0.08	N	139050	500	43 억		427010	N	N	0	N	00	N
45	20240621	130819	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230621	0.08	N	139050	500	43 억		427010	N	N	0	N	00	N
46	20240621	120822	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230621	0.08	N	139050	500	43 억		427010	N	N	0	N	00	N
47	20240621	110819	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230621	0.08	N	139050	500	43 억		427010	N	N	0	N	00	N
48	20240621	100817	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230621	0.08	N	139050	500	43 억		427010	N	N	0	N	00	N
49	20240621	090822	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230621	0.08	N	139050	500	43 억		427010	N	N	0	N	00	N
50	20240620	160815	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230620	0.09	N	139050	500	43 억		427010	N	N	0	N	00	N
51	20240620	150816	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230620	0.09	N	139050	500	43 억		427010	N	N	0	N	00	N
52	20240620	140817	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230620	0.09	N	139050	500	43 억		427010	N	N	0	N	00	N
53	20240620	130817	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230620	0.09	N	139050	500	43 억		427010	N	N	0	N	00	N
54	20240620	120816	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230620	0.09	N	139050	500	43 억		427010	N	N	0	N	00	N
55	20240620	110818	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230620	0.09	N	139050	500	43 억		427010	N	N	0	N	00	N
56	20240620	100815	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230620	0.09	N	139050	500	43 억		427010	N	N	0	N	00	N
57	20240620	090822	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230620	0.09	N	139050	500	43 억		427010	N	N	0	N	00	N
58	20240619	160813	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230619	0.09	N	139050	500	43 억		427010	N	N	0	N	00	N
59	20240619	150811	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230619	0.09	N	139050	500	43 억		427010	N	N	0	N	00	N
60	20240619	140819	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230619	0.09	N	139050	500	43 억		427010	N	N	0	N	00	N
61	20240619	130810	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230619	0.09	N	139050	500	43 억		427010	N	N	0	N	00	N
62	20240619	120811	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230619	0.09	N	139050	500	43 억		427010	N	N	0	N	00	N
63	20240619	110813	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230619	0.09	N	139050	500	43 억		427010	N	N	0	N	00	N
64	20240619	100814	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230619	0.09	N	139050	500	43 억		427010	N	N	0	N	00	N
65	20240619	090821	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230619	0.09	N	139050	500	43 억		427010	N	N	0	N	00	N
66	20240618	160808	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230619	0.09	N	139050	500	43 억		427010	N	N	0	N	00	N
67	20240618	150807	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230619	0.09	N	139050	500	43 억		427010	N	N	0	N	00	N
68	20240618	140809	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230619	0.09	N	139050	500	43 억		427010	N	N	0	N	00	N
69	20240618	130812	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230619	0.09	N	139050	500	43 억		427010	N	N	0	N	00	N
70	20240618	120812	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230619	0.09	N	139050	500	43 억		427010	N	N	0	N	00	N
71	20240618	110809	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230619	0.09	N	139050	500	43 억		427010	N	N	0	N	00	N
72	20240618	100808	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230619	0.09	N	139050	500	43 억		427010	N	N	0	N	00	N
73	20240618	090817	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230619	0.09	N	139050	500	43 억		427010	N	N	0	N	00	N
74	20240617	160803	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230619	0.11	N	139050	500	43 억		427010	N	N	0	N	00	N
75	20240617	150809	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230619	0.11	N	139050	500	43 억		427010	N	N	0	N	00	N
76	20240617	140801	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230619	0.11	N	139050	500	43 억		427010	N	N	0	N	00	N
77	20240617	130800	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230619	0.11	N	139050	500	43 억		427010	N	N	0	N	00	N
78	20240617	120802	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230619	0.11	N	139050	500	43 억		427010	N	N	0	N	00	N
79	20240617	110755	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230619	0.11	N	139050	500	43 억		427010	N	N	0	N	00	N
80	20240617	100755	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230619	0.11	N	139050	500	43 억		427010	N	N	0	N	00	N
81	20240617	090801	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230619	0.11	N	139050	500	43 억		427010	N	N	0	N	00	N
82	20240614	160651	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230614	0.11	N	139050	500	43 억		427010	N	N	0	N	00	N
83	20240614	150654	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230614	0.11	N	139050	500	43 억		427010	N	N	0	N	00	N
84	20240614	140652	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230614	0.11	N	139050	500	43 억		427010	N	N	0	N	00	N
85	20240614	130651	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230614	0.11	N	139050	500	43 억		427010	N	N	0	N	00	N
86	20240614	120656	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230614	0.11	N	139050	500	43 억		427010	N	N	0	N	00	N
87	20240614	110747	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230614	0.11	N	139050	500	43 억		427010	N	N	0	N	00	N
88	20240614	100745	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230614	0.11	N	139050	500	43 억		427010	N	N	0	N	00	N
89	20240614	090750	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230614	0.11	N	139050	500	43 억		427010	N	N	0	N	00	N
90	20240613	160738	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230613	0.11	N	139050	500	43 억		427010	N	N	0	N	00	N
91	20240613	150751	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230613	0.11	N	139050	500	43 억		427010	N	N	0	N	00	N
92	20240613	140744	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230613	0.11	N	139050	500	43 억		427010	N	N	0	N	00	N
93	20240613	130743	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230613	0.11	N	139050	500	43 억		427010	N	N	0	N	00	N
94	20240613	120746	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230613	0.11	N	139050	500	43 억		427010	N	N	0	N	00	N
95	20240613	110739	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230613	0.11	N	139050	500	43 억		427010	N	N	0	N	00	N
96	20240613	100738	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230613	0.11	N	139050	500	43 억		427010	N	N	0	N	00	N
97	20240613	090747	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230613	0.11	N	139050	500	43 억		427010	N	N	0	N	00	N
98	20240612	160732	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230612	0.11	N	139050	500	43 억		427010	N	N	0	N	00	N
99	20240612	150743	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230612	0.11	N	139050	500	43 억		427010	N	N	0	N	00	N
100	20240612	140736	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230612	0.11	N	139050	500	43 억		427010	N	N	0	N	00	N
101	20240612	130739	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230612	0.11	N	139050	500	43 억		427010	N	N	0	N	00	N
102	20240612	120734	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230612	0.11	N	139050	500	43 억		427010	N	N	0	N	00	N
103	20240612	110735	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230612	0.11	N	139050	500	43 억		427010	N	N	0	N	00	N
104	20240612	100737	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230612	0.11	N	139050	500	43 억		427010	N	N	0	N	00	N
105	20240612	090737	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230612	0.11	N	139050	500	43 억		427010	N	N	0	N	00	N
106	20240610	160729	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230612	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
107	20240610	150737	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230612	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
108	20240610	140732	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230612	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
109	20240610	130730	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230612	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
110	20240610	120732	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230612	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
111	20240610	110734	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230612	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
112	20240610	100731	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230612	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
113	20240610	090737	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230612	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
114	20240607	160757	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230607	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
115	20240607	150803	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230607	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
116	20240607	140757	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230607	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
117	20240607	130752	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230607	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
118	20240607	120757	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230607	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
119	20240607	110745	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230607	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
120	20240607	100758	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230607	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
121	20240607	090755	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	426	558.45	20230607	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
122	20240605	160754	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	421	566.27	20230605	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
123	20240605	150750	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	421	566.27	20230605	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
124	20240605	140753	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	421	566.27	20230605	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
125	20240605	130753	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	421	566.27	20230605	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
126	20240605	120750	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	421	566.27	20230605	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
127	20240605	110751	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	421	566.27	20230605	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
128	20240605	100751	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	421	566.27	20230605	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
129	20240605	090750	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	421	566.27	20230605	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
130	20240604	160745	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	421	566.27	20230605	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
131	20240604	150745	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	421	566.27	20230605	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
132	20240604	140746	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	421	566.27	20230605	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
133	20240604	130743	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	421	566.27	20230605	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
134	20240604	120742	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	421	566.27	20230605	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
135	20240604	110739	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	421	566.27	20230605	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
136	20240604	100741	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	421	566.27	20230605	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
137	20240604	090742	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	421	566.27	20230605	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
138	20240603	160733	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	421	566.27	20230605	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
139	20240603	150734	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	421	566.27	20230605	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
140	20240603	140732	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	421	566.27	20230605	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
141	20240603	130734	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	421	566.27	20230605	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
142	20240603	120734	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	421	566.27	20230605	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
143	20240603	110728	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	421	566.27	20230605	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
144	20240603	100726	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	421	566.27	20230605	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
145	20240603	090726	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	421	566.27	20230605	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N