KissMeData/139050/price/prices-20240401.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240430,160859,58,100.00,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,-68.73,20230628,366,666.39,20230516,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240430,150911,58,100.00,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,-68.73,20230628,366,666.39,20230516,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240430,140910,58,100.00,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,-68.73,20230628,366,666.39,20230516,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240430,130908,58,100.00,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,-68.73,20230628,366,666.39,20230516,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240430,120909,58,100.00,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,-68.73,20230628,366,666.39,20230516,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240430,110905,58,100.00,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,-68.73,20230628,366,666.39,20230516,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240430,100907,58,100.00,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,-68.73,20230628,366,666.39,20230516,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240430,090917,58,100.00,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,-68.73,20230628,366,666.39,20230516,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240429,160856,58,100.00,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,-68.73,20230628,366,666.39,20230516,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240429,150906,58,100.00,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,-68.73,20230628,366,666.39,20230516,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240429,140833,58,100.00,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,-68.73,20230628,366,666.39,20230516,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240429,130905,58,100.00,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,-68.73,20230628,366,666.39,20230516,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240429,120905,58,100.00,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,-68.73,20230628,366,666.39,20230516,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240429,110840,58,100.00,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,-68.73,20230628,366,666.39,20230516,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240429,100905,58,100.00,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,-68.73,20230628,366,666.39,20230516,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240429,090904,58,100.00,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,-68.73,20230628,366,666.39,20230516,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240426,160901,58,100.00,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,-68.73,20230628,339,727.43,20230426,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240426,150902,58,100.00,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,-68.73,20230628,339,727.43,20230426,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240426,140900,58,100.00,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,-68.73,20230628,339,727.43,20230426,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240426,130902,58,100.00,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,-68.73,20230628,339,727.43,20230426,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240426,120859,58,100.00,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,-68.73,20230628,339,727.43,20230426,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240426,110858,58,100.00,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,-68.73,20230628,339,727.43,20230426,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240426,100858,58,100.00,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,-68.73,20230628,339,727.43,20230426,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240426,090904,58,100.00,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,-68.73,20230628,339,727.43,20230426,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240425,160854,58,100.00,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,-68.73,20230628,336,734.82,20230425,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240425,150900,58,100.00,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,-68.73,20230628,336,734.82,20230425,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240425,140856,58,100.00,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,-68.73,20230628,336,734.82,20230425,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240425,130858,58,100.00,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,-68.73,20230628,336,734.82,20230425,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240425,120854,58,100.00,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,-68.73,20230628,336,734.82,20230425,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240425,110856,58,100.00,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,-68.73,20230628,336,734.82,20230425,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240425,100856,58,100.00,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,-68.73,20230628,336,734.82,20230425,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240425,090859,58,100.00,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,-68.73,20230628,336,734.82,20230425,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240424,160839,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240424,150853,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240424,140853,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240424,130858,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240424,120853,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240424,110852,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240424,100850,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240424,090853,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240423,160828,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240423,150849,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240423,140849,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240423,130846,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240423,120847,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240423,110848,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240423,100847,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240423,090847,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240422,160844,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240422,150843,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240422,140844,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240422,130841,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240422,120841,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240422,110842,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240422,100842,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240422,090842,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240419,160804,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240419,150811,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240419,140804,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240419,130804,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240419,120801,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240419,110810,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240419,100807,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240419,090800,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240418,160801,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240418,150759,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240418,140806,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240418,130800,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240418,120759,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240418,110801,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240418,100802,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240418,090759,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240417,160753,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240417,150807,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240417,140800,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240417,130802,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240417,120804,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240417,110806,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240417,100758,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240417,090756,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240416,160801,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240416,150759,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240416,140800,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240416,130758,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240416,120800,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240416,110757,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240416,100750,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240416,090750,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240415,160747,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240415,150752,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240415,140746,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240415,130738,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240415,120751,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240415,110751,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240415,100745,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240415,090752,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240412,160746,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240412,150748,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240412,140745,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240412,130737,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240412,120743,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240412,110741,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240412,100742,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240412,090742,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240411,160736,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240411,150744,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240411,140740,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240411,130731,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240411,120742,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240411,110734,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240411,100741,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240411,090738,58,100.00,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,-68.73,20230628,332,744.88,20230424,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240409,160726,58,100.00,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,-1.02,0.56,12,0.00,-2745.00,5014.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,332,744.88,20230424,0.25,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240409,150732,58,100.00,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,-1.02,0.56,12,0.00,-2745.00,5014.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,332,744.88,20230424,0.25,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240409,140736,58,100.00,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,-1.02,0.56,12,0.00,-2745.00,5014.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,332,744.88,20230424,0.25,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240409,130729,58,100.00,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,-1.02,0.56,12,0.00,-2745.00,5014.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,332,744.88,20230424,0.25,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240409,120731,58,100.00,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,-1.02,0.56,12,0.00,-2745.00,5014.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,332,744.88,20230424,0.25,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240409,110731,58,100.00,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,-1.02,0.56,12,0.00,-2745.00,5014.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,332,744.88,20230424,0.25,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240409,100725,58,100.00,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,-1.02,0.56,12,0.00,-2745.00,5014.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,332,744.88,20230424,0.25,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240409,090739,58,100.00,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,-1.02,0.56,12,0.00,-2745.00,5014.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,332,744.88,20230424,0.25,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240408,160724,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,3288,3046,2873,2631,2458,2960,2545,43,840,500,1850,5,1,8644551,242,-1.02,0.56,12,0.00,-2745.00,5014.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,332,744.88,20230424,0.36,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240408,150730,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,3288,3046,2873,2631,2458,2960,2545,43,840,500,1850,5,1,8644551,242,-1.02,0.56,12,0.00,-2745.00,5014.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,332,744.88,20230424,0.36,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240408,140731,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,3288,3046,2873,2631,2458,2960,2545,43,840,500,1850,5,1,8644551,242,-1.02,0.56,12,0.00,-2745.00,5014.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,332,744.88,20230424,0.36,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240408,130726,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,3288,3046,2873,2631,2458,2960,2545,43,840,500,1850,5,1,8644551,242,-1.02,0.56,12,0.00,-2745.00,5014.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,332,744.88,20230424,0.36,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240408,120731,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,3288,3046,2873,2631,2458,2960,2545,43,840,500,1850,5,1,8644551,242,-1.02,0.56,12,0.00,-2745.00,5014.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,332,744.88,20230424,0.36,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240408,110732,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,3288,3046,2873,2631,2458,2960,2545,43,840,500,1850,5,1,8644551,242,-1.02,0.56,12,0.00,-2745.00,5014.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,332,744.88,20230424,0.36,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240408,100722,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,3288,3046,2873,2631,2458,2960,2545,43,840,500,1850,5,1,8644551,242,-1.02,0.56,12,0.00,-2745.00,5014.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,332,744.88,20230424,0.36,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240408,090731,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,3288,3046,2873,2631,2458,2960,2545,43,840,500,1850,5,1,8644551,242,-1.02,0.56,12,0.00,-2745.00,5014.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,332,744.88,20230424,0.36,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240405,160730,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,-350,5,-11.09,2855254015,999603,152.15,3075,3115,2700,4100,2210,3155,2856.44,3.11,0,161690,3975,3565,3345,2935,2715,3455,2825,43,945,500,2080,5,1,8644551,242,-1.02,0.56,12,11.56,-2745.00,5014.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,332,744.88,20230424,0.36,N,139050,500,43 억,,269082,N,N,0,N,00,N
20240405,150725,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2850,-305,5,-9.67,2645505055,924969,140.79,3075,3115,2700,4100,2210,3155,2860.09,3.11,0,153877,3975,3565,3345,2935,2715,3455,2825,43,945,500,2080,5,1,8644551,246,-1.04,0.57,12,10.70,-2745.00,5014.00,8970,20230628,-68.23,2700,20240405,5.56,8500,-66.47,20240222,2700,5.56,20240405,8970,-68.23,20230628,332,758.43,20230424,0.36,N,139050,500,43 억,,269082,N,N,0,N,00,N
20240405,140724,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2815,-340,5,-10.78,2370406490,826809,125.85,3075,3115,2700,4100,2210,3155,2866.93,3.11,0,122849,3975,3565,3345,2935,2715,3455,2825,43,945,500,2080,5,1,8644551,243,-1.03,0.56,12,9.56,-2745.00,5014.00,8970,20230628,-68.62,2700,20240405,4.26,8500,-66.88,20240222,2700,4.26,20240405,8970,-68.62,20230628,332,747.89,20230424,0.36,N,139050,500,43 억,,269082,N,N,0,N,00,N
20240405,130723,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2810,-345,5,-10.94,2186462655,761337,115.88,3075,3115,2700,4100,2210,3155,2871.86,3.11,0,113924,3975,3565,3345,2935,2715,3455,2825,43,945,500,2080,5,1,8644551,243,-1.02,0.56,12,8.81,-2745.00,5014.00,8970,20230628,-68.67,2700,20240405,4.07,8500,-66.94,20240222,2700,4.07,20240405,8970,-68.67,20230628,332,746.39,20230424,0.36,N,139050,500,43 억,,269082,N,N,0,N,00,N
20240405,120724,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2865,-290,5,-9.19,1865400890,647000,98.48,3075,3115,2700,4100,2210,3155,2883.15,3.11,0,113247,3975,3565,3345,2935,2715,3455,2825,43,945,500,2080,5,1,8644551,248,-1.04,0.57,12,7.48,-2745.00,5014.00,8970,20230628,-68.06,2700,20240405,6.11,8500,-66.29,20240222,2700,6.11,20240405,8970,-68.06,20230628,332,762.95,20230424,0.36,N,139050,500,43 억,,269082,N,N,0,N,00,N
20240405,110729,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,-350,5,-11.09,1465119700,503460,76.63,3075,3115,2770,4100,2210,3155,2910.09,3.11,0,75696,3975,3565,3345,2935,2715,3455,2825,43,945,500,2080,5,1,8644551,242,-1.02,0.56,12,5.82,-2745.00,5014.00,8970,20230628,-68.73,2770,20240405,1.26,8500,-67.00,20240222,2770,1.26,20240405,8970,-68.73,20230628,332,744.88,20230424,0.36,N,139050,500,43 억,,269082,N,N,0,N,00,N
20240405,100627,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2835,-320,5,-10.14,1056017820,359428,54.71,3075,3115,2770,4100,2210,3155,2938.04,3.11,0,39777,3975,3565,3345,2935,2715,3455,2825,43,945,500,2080,5,1,8644551,245,-1.03,0.57,12,4.16,-2745.00,5014.00,8970,20230628,-68.39,2770,20240405,2.35,8500,-66.65,20240222,2770,2.35,20240405,8970,-68.39,20230628,332,753.92,20230424,0.36,N,139050,500,43 억,,269082,N,N,0,N,00,N
20240405,090716,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2875,-280,5,-8.87,370608255,128182,19.51,3075,3075,2770,4100,2210,3155,2891.22,3.11,0,5210,3975,3565,3345,2935,2715,3455,2825,43,945,500,2080,5,1,8644551,249,-1.05,0.57,12,1.48,-2745.00,5014.00,8970,20230628,-67.95,2770,20240405,3.79,8500,-66.18,20240222,2770,3.79,20240405,8970,-67.95,20230628,332,765.96,20230424,0.36,N,139050,500,43 억,,269082,N,N,0,N,00,N
20240404,160715,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3155,-615,5,-16.31,2192548315,646826,193.21,3675,3755,3125,4900,2640,3770,3390.11,2.40,0,60897,4376,4072,3846,3542,3316,3960,3430,43,1130,500,2480,5,1,8644551,273,-1.15,0.63,12,7.48,-2745.00,5014.00,8970,20230628,-64.83,3125,20240404,0.96,8500,-62.88,20240222,3125,0.96,20240404,8970,-64.83,20230628,332,850.30,20230424,0.36,N,139050,500,43 억,,207802,N,N,0,N,00,N
20240404,150712,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3150,-620,5,-16.45,2022167475,593158,177.18,3675,3755,3140,4900,2640,3770,3409.15,2.40,0,47449,4376,4072,3846,3542,3316,3960,3430,43,1130,500,2480,5,1,8644551,272,-1.15,0.63,12,6.86,-2745.00,5014.00,8970,20230628,-64.88,3140,20240404,0.32,8500,-62.94,20240222,3140,0.32,20240404,8970,-64.88,20230628,332,848.80,20230424,0.36,N,139050,500,43 억,,207802,N,N,0,N,00,N
20240404,140716,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3370,-400,5,-10.61,1632619230,474536,141.75,3675,3755,3310,4900,2640,3770,3440.45,2.40,0,32019,4376,4072,3846,3542,3316,3960,3430,43,1130,500,2480,5,1,8644551,291,-1.23,0.67,12,5.49,-2745.00,5014.00,8970,20230628,-62.43,3310,20240404,1.81,8500,-60.35,20240222,3310,1.81,20240404,8970,-62.43,20230628,332,915.06,20230424,0.36,N,139050,500,43 억,,207802,N,N,0,N,00,N
20240404,130707,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3425,-345,5,-9.15,1508761850,437915,130.81,3675,3755,3310,4900,2640,3770,3445.33,2.40,0,46301,4376,4072,3846,3542,3316,3960,3430,43,1130,500,2480,5,1,8644551,296,-1.25,0.68,12,5.07,-2745.00,5014.00,8970,20230628,-61.82,3310,20240404,3.47,8500,-59.71,20240222,3310,3.47,20240404,8970,-61.82,20230628,332,931.63,20230424,0.36,N,139050,500,43 억,,207802,N,N,0,N,00,N
20240404,120713,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3430,-340,5,-9.02,1429959925,414967,123.95,3675,3755,3310,4900,2640,3770,3445.96,2.40,0,42514,4376,4072,3846,3542,3316,3960,3430,43,1130,500,2480,5,1,8644551,297,-1.25,0.68,12,4.80,-2745.00,5014.00,8970,20230628,-61.76,3310,20240404,3.63,8500,-59.65,20240222,3310,3.63,20240404,8970,-61.76,20230628,332,933.13,20230424,0.36,N,139050,500,43 억,,207802,N,N,0,N,00,N
20240404,110714,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3420,-350,5,-9.28,1314980600,381433,113.94,3675,3755,3310,4900,2640,3770,3447.47,2.40,0,28683,4376,4072,3846,3542,3316,3960,3430,43,1130,500,2480,5,1,8644551,296,-1.25,0.68,12,4.41,-2745.00,5014.00,8970,20230628,-61.87,3310,20240404,3.32,8500,-59.76,20240222,3310,3.32,20240404,8970,-61.87,20230628,332,930.12,20230424,0.36,N,139050,500,43 억,,207802,N,N,0,N,00,N
20240404,100714,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3405,-365,5,-9.68,646273940,182956,54.65,3675,3755,3405,4900,2640,3770,3532.40,2.40,0,3639,4376,4072,3846,3542,3316,3960,3430,43,1130,500,2480,5,1,8644551,294,-1.24,0.68,12,2.12,-2745.00,5014.00,8970,20230628,-62.04,3405,20240404,0.00,8500,-59.94,20240222,3405,0.00,20240404,8970,-62.04,20230628,332,925.60,20230424,0.36,N,139050,500,43 억,,207802,N,N,0,N,00,N
20240404,090714,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3590,-180,5,-4.77,253441510,70681,21.11,3675,3755,3500,4900,2640,3770,3585.71,2.40,0,15729,4376,4072,3846,3542,3316,3960,3430,43,1130,500,2480,5,1,8644551,310,-1.31,0.72,12,0.82,-2745.00,5014.00,8970,20230628,-59.98,3500,20240404,2.57,8500,-57.76,20240222,3500,2.57,20240404,8970,-59.98,20230628,332,981.33,20230424,0.36,N,139050,500,43 억,,207802,N,N,0,N,00,N
20240403,160713,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3770,-285,5,-7.03,1248730520,334048,88.44,4080,4150,3620,5270,2840,4055,3738.11,2.43,0,-3812,5128,4591,4108,3571,3088,4350,3330,43,1215,500,2670,5,1,8644551,326,-1.37,0.75,12,3.86,-2745.00,5014.00,8970,20230628,-57.97,3620,20240403,4.14,8500,-55.65,20240222,3620,4.14,20240403,8970,-57.97,20230628,332,1035.54,20230424,0.37,N,139050,500,43 억,,210293,N,N,0,N,00,N
20240403,150712,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3720,-335,5,-8.26,1184004080,316874,83.89,4080,4150,3620,5270,2840,4055,3736.46,2.43,0,-4026,5128,4591,4108,3571,3088,4350,3330,43,1215,500,2670,5,1,8644551,322,-1.36,0.74,12,3.67,-2745.00,5014.00,8970,20230628,-58.53,3620,20240403,2.76,8500,-56.24,20240222,3620,2.76,20240403,8970,-58.53,20230628,332,1020.48,20230424,0.37,N,139050,500,43 억,,210293,N,N,0,N,00,N
20240403,140706,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3730,-325,5,-8.01,808962765,214670,56.83,4080,4150,3655,5270,2840,4055,3768.33,2.43,0,9243,5128,4591,4108,3571,3088,4350,3330,43,1215,500,2670,5,1,8644551,322,-1.36,0.74,12,2.48,-2745.00,5014.00,8970,20230628,-58.42,3625,20240402,2.90,8500,-56.12,20240222,3625,2.90,20240402,8970,-58.42,20230628,332,1023.49,20230424,0.37,N,139050,500,43 억,,210293,N,N,0,N,00,N
20240403,130706,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3730,-325,5,-8.01,634827535,167863,44.44,4080,4150,3655,5270,2840,4055,3781.74,2.43,0,7477,5128,4591,4108,3571,3088,4350,3330,43,1215,500,2670,5,1,8644551,322,-1.36,0.74,12,1.94,-2745.00,5014.00,8970,20230628,-58.42,3625,20240402,2.90,8500,-56.12,20240222,3625,2.90,20240402,8970,-58.42,20230628,332,1023.49,20230424,0.37,N,139050,500,43 억,,210293,N,N,0,N,00,N
20240403,120705,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3770,-285,5,-7.03,605537540,160016,42.36,4080,4150,3655,5270,2840,4055,3784.15,2.43,0,8540,5128,4591,4108,3571,3088,4350,3330,43,1215,500,2670,5,1,8644551,326,-1.37,0.75,12,1.85,-2745.00,5014.00,8970,20230628,-57.97,3625,20240402,4.00,8500,-55.65,20240222,3625,4.00,20240402,8970,-57.97,20230628,332,1035.54,20230424,0.37,N,139050,500,43 억,,210293,N,N,0,N,00,N
20240403,110709,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3705,-350,5,-8.63,560744435,148115,39.21,4080,4150,3655,5270,2840,4055,3785.78,2.43,0,11456,5128,4591,4108,3571,3088,4350,3330,43,1215,500,2670,5,1,8644551,320,-1.35,0.74,12,1.71,-2745.00,5014.00,8970,20230628,-58.70,3625,20240402,2.21,8500,-56.41,20240222,3625,2.21,20240402,8970,-58.70,20230628,332,1015.96,20230424,0.37,N,139050,500,43 억,,210293,N,N,0,N,00,N
20240403,100708,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3725,-330,5,-8.14,399225535,104988,27.80,4080,4150,3655,5270,2840,4055,3802.46,2.43,0,1939,5128,4591,4108,3571,3088,4350,3330,43,1215,500,2670,5,1,8644551,322,-1.36,0.74,12,1.21,-2745.00,5014.00,8970,20230628,-58.47,3625,20240402,2.76,8500,-56.18,20240222,3625,2.76,20240402,8970,-58.47,20230628,332,1021.99,20230424,0.37,N,139050,500,43 억,,210293,N,N,0,N,00,N
20240403,090708,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3850,-205,5,-5.06,130353685,33497,8.87,4080,4150,3705,5270,2840,4055,3891.26,2.43,0,-8689,5128,4591,4108,3571,3088,4350,3330,43,1215,500,2670,5,1,8644551,333,-1.40,0.77,12,0.39,-2745.00,5014.00,8970,20230628,-57.08,3625,20240402,6.21,8500,-54.71,20240222,3625,6.21,20240402,8970,-57.08,20230628,332,1059.64,20230424,0.37,N,139050,500,43 억,,210293,N,N,0,N,00,N
20240402,160657,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4055,-575,5,-12.42,1533847500,374829,195.81,4645,4645,3625,6010,3245,4630,4092.13,2.02,0,34641,5200,4915,4735,4450,4270,5057,4592,43,1380,500,3050,5,1,8644551,351,-1.48,0.81,12,4.34,-2745.00,5014.00,9119,20230328,-55.53,3625,20240402,11.86,8500,-52.29,20240222,3625,11.86,20240402,8970,-54.79,20230628,332,1121.39,20230424,0.42,N,139050,500,43 억,,175009,N,N,0,N,00,N
20240402,150704,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3930,-700,5,-15.12,1444218635,352402,184.09,4645,4645,3625,6010,3245,4630,4098.21,2.02,0,29484,5200,4915,4735,4450,4270,5057,4592,43,1380,500,3050,5,1,8644551,340,-1.43,0.78,12,4.08,-2745.00,5014.00,9119,20230328,-56.90,3625,20240402,8.41,8500,-53.76,20240222,3625,8.41,20240402,8970,-56.19,20230628,332,1083.73,20230424,0.42,N,139050,500,43 억,,175009,N,N,0,N,00,N
20240402,140706,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4050,-580,5,-12.53,1259842575,305900,159.80,4645,4645,3625,6010,3245,4630,4118.48,2.02,0,24025,5200,4915,4735,4450,4270,5057,4592,43,1380,500,3050,5,1,8644551,350,-1.48,0.81,12,3.54,-2745.00,5014.00,9119,20230328,-55.59,3625,20240402,11.72,8500,-52.35,20240222,3625,11.72,20240402,8970,-54.85,20230628,332,1119.88,20230424,0.42,N,139050,500,43 억,,175009,N,N,0,N,00,N
20240402,130656,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4195,-435,5,-9.40,624688510,145860,76.20,4645,4645,4095,6010,3245,4630,4282.80,2.02,0,773,5200,4915,4735,4450,4270,5057,4592,43,1380,500,3050,5,1,8644551,363,-1.53,0.84,12,1.69,-2745.00,5014.00,9119,20230328,-54.00,4095,20240402,2.44,8500,-50.65,20240222,4095,2.44,20240402,8970,-53.23,20230628,332,1163.55,20230424,0.42,N,139050,500,43 억,,175009,N,N,0,N,00,N
20240402,120653,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4290,-340,5,-7.34,329975490,75319,39.35,4645,4645,4250,6010,3245,4630,4381.04,2.02,0,-6086,5200,4915,4735,4450,4270,5057,4592,43,1380,500,3050,5,1,8644551,371,-1.56,0.86,12,0.87,-2745.00,5014.00,9119,20230328,-52.96,4250,20240402,0.94,8500,-49.53,20240222,4250,0.94,20240402,8970,-52.17,20230628,332,1192.17,20230424,0.42,N,139050,500,43 억,,175009,N,N,0,N,00,N
20240402,110658,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4325,-305,5,-6.59,272499275,61905,32.34,4645,4645,4250,6010,3245,4630,4401.89,2.02,0,-4403,5200,4915,4735,4450,4270,5057,4592,43,1380,500,3050,5,1,8644551,374,-1.58,0.86,12,0.72,-2745.00,5014.00,9119,20230328,-52.57,4250,20240402,1.76,8500,-49.12,20240222,4250,1.76,20240402,8970,-51.78,20230628,332,1202.71,20230424,0.42,N,139050,500,43 억,,175009,N,N,0,N,00,N
20240402,100659,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4400,-230,5,-4.97,121957705,27223,14.22,4645,4645,4395,6010,3245,4630,4479.95,2.02,0,-4830,5200,4915,4735,4450,4270,5057,4592,43,1380,500,3050,5,1,8644551,380,-1.60,0.88,12,0.31,-2745.00,5014.00,9119,20230328,-51.75,4340,20240329,1.38,8500,-48.24,20240222,4340,1.38,20240329,8970,-50.95,20230628,332,1225.30,20230424,0.42,N,139050,500,43 억,,175009,N,N,0,N,00,N
20240402,090659,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4530,-100,5,-2.16,18197805,3986,2.08,4645,4645,4490,6010,3245,4630,4565.43,2.02,0,-2067,5200,4915,4735,4450,4270,5057,4592,43,1380,500,3050,5,1,8644551,392,-1.65,0.90,12,0.05,-2745.00,5014.00,9119,20230328,-50.32,4340,20240329,4.38,8500,-46.71,20240222,4340,4.38,20240329,8970,-49.50,20230628,332,1264.46,20230424,0.42,N,139050,500,43 억,,175009,N,N,0,N,00,N
20240401,160656,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4630,140,2,3.12,905699015,191135,49.14,4620,5020,4555,5830,3145,4490,4738.58,2.15,0,-10243,5883,5186,4763,4066,3643,4975,3855,43,1340,500,2960,5,1,8644551,400,-1.69,0.92,12,2.21,-2745.00,5014.00,9232,20230327,-49.85,4340,20240329,6.68,8500,-45.53,20240222,4340,6.68,20240329,8970,-48.38,20230628,332,1294.58,20230424,0.45,N,139050,500,43 억,,185987,N,N,0,N,00,N
20240401,150658,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4605,115,2,2.56,892524785,188273,48.41,4620,5020,4555,5830,3145,4490,4740.59,2.15,0,-8981,5883,5186,4763,4066,3643,4975,3855,43,1340,500,2960,5,1,8644551,398,-1.68,0.92,12,2.18,-2745.00,5014.00,9232,20230327,-50.12,4340,20240329,6.11,8500,-45.82,20240222,4340,6.11,20240329,8970,-48.66,20230628,332,1287.05,20230424,0.45,N,139050,500,43 억,,185987,N,N,0,N,00,N
20240401,140653,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4645,155,2,3.45,786788110,165294,42.50,4620,5020,4555,5830,3145,4490,4759.93,2.15,0,-3532,5883,5186,4763,4066,3643,4975,3855,43,1340,500,2960,5,1,8644551,402,-1.69,0.93,12,1.91,-2745.00,5014.00,9232,20230327,-49.69,4340,20240329,7.03,8500,-45.35,20240222,4340,7.03,20240329,8970,-48.22,20230628,332,1299.10,20230424,0.45,N,139050,500,43 억,,185987,N,N,0,N,00,N
20240401,130650,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4695,205,2,4.57,754910315,158461,40.74,4620,5020,4555,5830,3145,4490,4764.01,2.15,0,1078,5883,5186,4763,4066,3643,4975,3855,43,1340,500,2960,5,1,8644551,406,-1.71,0.94,12,1.83,-2745.00,5014.00,9232,20230327,-49.14,4340,20240329,8.18,8500,-44.76,20240222,4340,8.18,20240329,8970,-47.66,20230628,332,1314.16,20230424,0.45,N,139050,500,43 억,,185987,N,N,0,N,00,N
20240401,120657,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4630,140,2,3.12,703368195,147410,37.90,4620,5020,4555,5830,3145,4490,4771.51,2.15,0,2742,5883,5186,4763,4066,3643,4975,3855,43,1340,500,2960,5,1,8644551,400,-1.69,0.92,12,1.71,-2745.00,5014.00,9232,20230327,-49.85,4340,20240329,6.68,8500,-45.53,20240222,4340,6.68,20240329,8970,-48.38,20230628,332,1294.58,20230424,0.45,N,139050,500,43 억,,185987,N,N,0,N,00,N
20240401,110656,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4670,180,2,4.01,654354460,136883,35.19,4620,5020,4555,5830,3145,4490,4780.39,2.15,0,8155,5883,5186,4763,4066,3643,4975,3855,43,1340,500,2960,5,1,8644551,404,-1.70,0.93,12,1.58,-2745.00,5014.00,9232,20230327,-49.42,4340,20240329,7.60,8500,-45.06,20240222,4340,7.60,20240329,8970,-47.94,20230628,332,1306.63,20230424,0.45,N,139050,500,43 억,,185987,N,N,0,N,00,N
20240401,100653,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4805,315,2,7.02,537818790,112462,28.92,4620,5020,4555,5830,3145,4490,4782.23,2.15,0,11360,5883,5186,4763,4066,3643,4975,3855,43,1340,500,2960,5,1,8644551,415,-1.75,0.96,12,1.30,-2745.00,5014.00,9232,20230327,-47.95,4340,20240329,10.71,8500,-43.47,20240222,4340,10.71,20240329,8970,-46.43,20230628,332,1347.29,20230424,0.45,N,139050,500,43 억,,185987,N,N,0,N,00,N
20240401,090652,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4730,240,2,5.35,106255260,22780,5.86,4620,4730,4555,5830,3145,4490,4664.41,2.15,0,-4575,5883,5186,4763,4066,3643,4975,3855,43,1340,500,2960,5,1,8644551,409,-1.72,0.94,12,0.26,-2745.00,5014.00,9232,20230327,-48.77,4340,20240329,8.99,8500,-44.35,20240222,4340,8.99,20240329,8970,-47.27,20230628,332,1324.70,20230424,0.45,N,139050,500,43 억,,185987,N,N,0,N,00,N