KissMeData/139050/price/prices-20240601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240628,160902,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,2700,3.89,20240405,0.00,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240628,150914,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,2700,3.89,20240405,0.00,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240628,140913,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,2700,3.89,20240405,0.00,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240628,130913,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,2700,3.89,20240405,0.00,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240628,120911,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,2700,3.89,20240405,0.00,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240628,110856,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,2700,3.89,20240405,0.00,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240628,100853,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,2700,3.89,20240405,0.00,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240628,090855,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,2700,3.89,20240405,0.00,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240627,160848,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230627,0.00,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240627,150855,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230627,0.00,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240627,140852,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230627,0.00,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240627,130852,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230627,0.00,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240627,120855,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230627,0.00,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240627,110854,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230627,0.00,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240627,100854,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230627,0.00,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240627,090852,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230627,0.00,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240626,160850,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230626,0.00,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240626,150853,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230626,0.00,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240626,140851,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230626,0.00,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240626,130853,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230626,0.00,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240626,120851,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230626,0.00,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240626,110852,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230626,0.00,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240626,100850,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230626,0.00,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240626,090852,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230626,0.00,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240625,160849,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230626,0.04,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240625,150847,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230626,0.04,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240625,140849,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230626,0.04,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240625,130851,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230626,0.04,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240625,120853,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230626,0.04,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240625,110852,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230626,0.04,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240625,100850,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230626,0.04,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240625,090850,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230626,0.04,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240624,160846,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230626,0.07,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240624,150847,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230626,0.07,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240624,140848,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230626,0.07,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240624,130845,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230626,0.07,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240624,120847,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230626,0.07,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240624,110849,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230626,0.07,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240624,100847,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230626,0.07,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240624,090847,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230626,0.07,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240621,160819,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230621,0.08,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240621,150819,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230621,0.08,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240621,140818,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230621,0.08,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240621,130819,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230621,0.08,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240621,120822,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230621,0.08,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240621,110819,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230621,0.08,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240621,100817,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230621,0.08,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240621,090822,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230621,0.08,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240620,160815,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230620,0.09,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240620,150816,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230620,0.09,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240620,140817,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230620,0.09,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240620,130817,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230620,0.09,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240620,120816,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230620,0.09,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240620,110818,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230620,0.09,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240620,100815,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230620,0.09,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240620,090822,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230620,0.09,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240619,160813,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230619,0.09,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240619,150811,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230619,0.09,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240619,140819,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230619,0.09,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240619,130810,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230619,0.09,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240619,120811,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230619,0.09,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240619,110813,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230619,0.09,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240619,100814,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230619,0.09,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240619,090821,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230619,0.09,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240618,160808,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230619,0.09,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240618,150807,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230619,0.09,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240618,140809,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230619,0.09,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240618,130812,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230619,0.09,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240618,120812,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230619,0.09,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240618,110809,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230619,0.09,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240618,100808,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230619,0.09,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240618,090817,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230619,0.09,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240617,160803,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230619,0.11,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240617,150809,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230619,0.11,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240617,140801,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230619,0.11,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240617,130800,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230619,0.11,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240617,120802,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230619,0.11,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240617,110755,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230619,0.11,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240617,100755,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230619,0.11,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240617,090801,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230619,0.11,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240614,160651,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230614,0.11,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240614,150654,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230614,0.11,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240614,140652,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230614,0.11,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240614,130651,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230614,0.11,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240614,120656,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230614,0.11,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240614,110747,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230614,0.11,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240614,100745,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230614,0.11,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240614,090750,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230614,0.11,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240613,160738,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230613,0.11,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240613,150751,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230613,0.11,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240613,140744,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230613,0.11,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240613,130743,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230613,0.11,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240613,120746,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230613,0.11,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240613,110739,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230613,0.11,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240613,100738,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230613,0.11,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240613,090747,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230613,0.11,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240612,160732,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230612,0.11,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240612,150743,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230612,0.11,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240612,140736,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230612,0.11,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240612,130739,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230612,0.11,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240612,120734,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230612,0.11,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240612,110735,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230612,0.11,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240612,100737,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230612,0.11,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240612,090737,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230612,0.11,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240610,160729,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230612,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240610,150737,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230612,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240610,140732,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230612,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240610,130730,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230612,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240610,120732,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230612,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240610,110734,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230612,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240610,100731,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230612,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240610,090737,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230612,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240607,160757,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230607,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240607,150803,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230607,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240607,140757,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230607,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240607,130752,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230607,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240607,120757,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230607,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240607,110745,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230607,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240607,100758,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230607,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240607,090755,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,426,558.45,20230607,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240605,160754,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,421,566.27,20230605,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240605,150750,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,421,566.27,20230605,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240605,140753,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,421,566.27,20230605,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240605,130753,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,421,566.27,20230605,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240605,120750,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,421,566.27,20230605,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240605,110751,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,421,566.27,20230605,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240605,100751,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,421,566.27,20230605,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240605,090750,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,421,566.27,20230605,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240604,160745,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,421,566.27,20230605,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240604,150745,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,421,566.27,20230605,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240604,140746,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,421,566.27,20230605,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240604,130743,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,421,566.27,20230605,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240604,120742,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,421,566.27,20230605,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240604,110739,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,421,566.27,20230605,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240604,100741,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,421,566.27,20230605,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240604,090742,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,421,566.27,20230605,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240603,160733,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,421,566.27,20230605,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240603,150734,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,421,566.27,20230605,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240603,140732,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,421,566.27,20230605,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240603,130734,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,421,566.27,20230605,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240603,120734,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,421,566.27,20230605,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240603,110728,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,421,566.27,20230605,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240603,100726,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,421,566.27,20230605,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N
20240603,090726,58,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.94,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8970,20230628,-68.73,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8970,-68.73,20230628,421,566.27,20230605,0.12,N,139050,500,43 억,,427010,N,N,0,N,00,N