KissMeData/139050/price/prices-20240501.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
20240531,160901,58,100.00,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,-68.73,20230628,419,569.45,20230531,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240531,150900,58,100.00,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,-68.73,20230628,419,569.45,20230531,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240531,140900,58,100.00,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,-68.73,20230628,419,569.45,20230531,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240531,130904,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,419,569.45,20230531,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240531,120908,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,419,569.45,20230531,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240531,110904,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,419,569.45,20230531,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240531,100903,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,419,569.45,20230531,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240531,090903,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,419,569.45,20230531,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240530,160857,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240530,150859,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240530,140858,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240530,130900,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240530,120857,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240530,110858,58,100.00,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,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240530,100859,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240530,090859,58,100.00,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,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240529,160851,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240529,150850,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240529,140851,58,100.00,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,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240529,130853,58,100.00,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,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240529,120856,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240529,110853,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240529,100851,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240529,090848,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240528,160845,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240528,150848,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240528,140849,58,100.00,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,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240528,130846,58,100.00,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,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240528,120846,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240528,110830,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240528,100847,58,100.00,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,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240528,090848,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240527,160835,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240527,150848,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240527,140845,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240527,130845,58,100.00,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,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240527,120846,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240527,110845,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240527,100843,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240527,090844,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240524,160758,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240524,150758,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240524,140803,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240524,130759,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240524,120801,58,100.00,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,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240524,110758,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240524,100805,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240524,090800,58,100.00,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,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240523,160757,58,100.00,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,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240523,150801,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240523,140804,58,100.00,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,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240523,130801,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240523,120757,58,100.00,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,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240523,110756,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240523,100758,58,100.00,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,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240523,090801,58,100.00,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,-68.73,20230628,411,582.48,20230530,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240522,160750,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240522,150756,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240522,140757,58,100.00,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,-68.73,20230628,411,582.48,20230530,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240522,130754,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240522,120850,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240522,110758,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240522,100755,58,100.00,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,-68.73,20230628,411,582.48,20230530,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240522,090757,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240521,160747,58,100.00,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,-68.73,20230628,411,582.48,20230530,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240521,150753,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240521,140752,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240521,130752,58,100.00,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,-68.73,20230628,411,582.48,20230530,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240521,120752,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240521,110751,58,100.00,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,-68.73,20230628,411,582.48,20230530,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240521,100751,58,100.00,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,-68.73,20230628,411,582.48,20230530,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240521,090748,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,411,582.48,20230530,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240517,160753,58,100.00,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,-68.73,20230628,386,626.68,20230517,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240517,150756,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,386,626.68,20230517,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240517,140749,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,386,626.68,20230517,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240517,130743,58,100.00,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,-68.73,20230628,386,626.68,20230517,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240517,120743,58,100.00,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,-68.73,20230628,386,626.68,20230517,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240517,110744,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,386,626.68,20230517,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240517,100739,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,386,626.68,20230517,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240517,090744,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,386,626.68,20230517,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240516,160737,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240516,150736,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240516,140741,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240516,130737,58,100.00,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,-68.73,20230628,366,666.39,20230516,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240516,120736,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240516,110734,58,100.00,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,-68.73,20230628,366,666.39,20230516,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240516,100737,58,100.00,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,-68.73,20230628,366,666.39,20230516,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240516,090737,58,100.00,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,-68.73,20230628,366,666.39,20230516,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240514,160746,58,100.00,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,-68.73,20230628,366,666.39,20230516,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240514,150748,58,100.00,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,-68.73,20230628,366,666.39,20230516,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240514,140746,58,100.00,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,-68.73,20230628,366,666.39,20230516,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240514,130747,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240514,120745,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240514,110745,58,100.00,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,-68.73,20230628,366,666.39,20230516,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240514,100743,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240514,090745,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240513,160743,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240513,150746,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240513,140745,58,100.00,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,-68.73,20230628,366,666.39,20230516,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240513,130739,58,100.00,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,-68.73,20230628,366,666.39,20230516,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240513,120744,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240513,110742,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240513,100742,58,100.00,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,-68.73,20230628,366,666.39,20230516,0.13,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240513,090745,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240510,160721,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240510,150727,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240510,140731,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240510,130723,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240510,120719,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240510,110724,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240510,100723,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240510,090724,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240509,160737,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240509,150738,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240509,140659,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240509,130725,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240509,120725,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240509,110712,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240509,100716,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240509,090712,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240508,160708,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240508,150714,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240508,140707,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240508,130704,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240508,120706,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240508,110744,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240508,100714,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240508,090715,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240503,160728,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240503,150728,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240503,140729,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240503,130729,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240503,120726,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240503,110725,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240503,100721,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240503,090721,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240502,160717,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240502,150721,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240502,140717,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240502,130715,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240502,120713,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240502,110713,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240502,100711,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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
20240502,090711,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-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