KissMeData/040350/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	892	-18	5	-1.98	4336458290	4723809	561.23	850	1000	835	1183	637	910	918.00	0.49	0	-245611	979	944	927	892	875	936	884	733	273	500	650	1	1	146605433	1308	-9.59	3.50	12	3.22	-93.00	255.00	1026	20240508	-13.06	405	20240408	120.25	1026	-13.06	20240508	405	120.25	20240408	1026	-13.06	20240508	405	120.25	20240408	0.00	N	040350	500	733 억		723527	N	N	0	N	00	N
3	20240628	150510	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	905	-5	5	-0.55	4285503680	4666955	554.47	850	1000	835	1183	637	910	918.27	0.49	0	-244190	979	944	927	892	875	936	884	733	273	500	650	1	1	146605433	1327	-9.73	3.55	12	3.18	-93.00	255.00	1026	20240508	-11.79	405	20240408	123.46	1026	-11.79	20240508	405	123.46	20240408	1026	-11.79	20240508	405	123.46	20240408	0.00	N	040350	500	733 억		723527	N	N	0	N	00	N
4	20240628	140507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	900	-10	5	-1.10	4222839787	4597193	546.19	850	1000	835	1183	637	910	918.57	0.49	0	-239237	979	944	927	892	875	936	884	733	273	500	650	1	1	146605433	1319	-9.68	3.53	12	3.14	-93.00	255.00	1026	20240508	-12.28	405	20240408	122.22	1026	-12.28	20240508	405	122.22	20240408	1026	-12.28	20240508	405	122.22	20240408	0.00	N	040350	500	733 억		723527	N	N	0	N	00	N
5	20240628	130508	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	908	-2	5	-0.22	4068546453	4427059	525.97	850	1000	835	1183	637	910	919.02	0.49	0	-204268	979	944	927	892	875	936	884	733	273	500	650	1	1	146605433	1331	-9.76	3.56	12	3.02	-93.00	255.00	1026	20240508	-11.50	405	20240408	124.20	1026	-11.50	20240508	405	124.20	20240408	1026	-11.50	20240508	405	124.20	20240408	0.00	N	040350	500	733 억		723527	N	N	0	N	00	N
6	20240628	120507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	897	-13	5	-1.43	4035777417	4390864	521.67	850	1000	835	1183	637	910	919.13	0.49	0	-196954	979	944	927	892	875	936	884	733	273	500	650	1	1	146605433	1315	-9.65	3.52	12	3.00	-93.00	255.00	1026	20240508	-12.57	405	20240408	121.48	1026	-12.57	20240508	405	121.48	20240408	1026	-12.57	20240508	405	121.48	20240408	0.00	N	040350	500	733 억		723527	N	N	0	N	00	N
7	20240628	110501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	927	17	2	1.87	3872291771	4212208	500.45	850	1000	835	1183	637	910	919.30	0.49	0	-215055	979	944	927	892	875	936	884	733	273	500	650	1	1	146605433	1359	-9.97	3.64	12	2.87	-93.00	255.00	1026	20240508	-9.65	405	20240408	128.89	1026	-9.65	20240508	405	128.89	20240408	1026	-9.65	20240508	405	128.89	20240408	0.00	N	040350	500	733 억		723527	N	N	0	N	00	N
8	20240628	100458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	992	82	2	9.01	1169959657	1265761	150.38	850	999	835	1183	637	910	924.31	0.49	0	-89207	979	944	927	892	875	936	884	733	273	500	650	1	1	146605433	1454	-10.67	3.89	12	0.86	-93.00	255.00	1026	20240508	-3.31	405	20240408	144.94	1026	-3.31	20240508	405	144.94	20240408	1026	-3.31	20240508	405	144.94	20240408	0.00	N	040350	500	733 억		723527	N	N	0	N	00	N
9	20240628	090459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	859	-51	5	-5.60	214600712	251836	29.92	850	895	835	1183	637	910	852.14	0.49	0	58364	979	944	927	892	875	936	884	733	273	500	650	1	1	146605433	1259	-9.24	3.37	12	0.17	-93.00	255.00	1026	20240508	-16.28	405	20240408	112.10	1026	-16.28	20240508	405	112.10	20240408	1026	-16.28	20240508	405	112.10	20240408	0.00	N	040350	500	733 억		723527	N	N	0	N	00	N
10	20240627	160454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	910	-52	5	-5.41	784293964	841689	76.10	962	962	910	1250	674	962	931.82	0.62	0	-184075	1004	982	943	921	882	994	933	733	288	500	690	1	1	146605433	1334	-9.78	3.57	12	0.57	-93.00	255.00	1026	20240508	-11.31	405	20240408	124.69	1026	-11.31	20240508	405	124.69	20240408	1026	-11.31	20240508	405	124.69	20240408	0.00	N	040350	500	733 억		905000	N	N	0	N	00	N
11	20240627	150500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	926	-36	5	-3.74	754603519	809293	73.17	962	962	910	1250	674	962	932.42	0.62	0	-181024	1004	982	943	921	882	994	933	733	288	500	690	1	1	146605433	1358	-9.96	3.63	12	0.55	-93.00	255.00	1026	20240508	-9.75	405	20240408	128.64	1026	-9.75	20240508	405	128.64	20240408	1026	-9.75	20240508	405	128.64	20240408	0.00	N	040350	500	733 억		905000	N	N	0	N	00	N
12	20240627	140457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	928	-34	5	-3.53	596760112	637312	57.62	962	962	918	1250	674	962	936.37	0.62	0	-145760	1004	982	943	921	882	994	933	733	288	500	690	1	1	146605433	1360	-9.98	3.64	12	0.43	-93.00	255.00	1026	20240508	-9.55	405	20240408	129.14	1026	-9.55	20240508	405	129.14	20240408	1026	-9.55	20240508	405	129.14	20240408	0.00	N	040350	500	733 억		905000	N	N	0	N	00	N
13	20240627	130458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	937	-25	5	-2.60	524679196	559963	50.63	962	962	918	1250	674	962	936.99	0.62	0	-135708	1004	982	943	921	882	994	933	733	288	500	690	1	1	146605433	1374	-10.08	3.67	12	0.38	-93.00	255.00	1026	20240508	-8.67	405	20240408	131.36	1026	-8.67	20240508	405	131.36	20240408	1026	-8.67	20240508	405	131.36	20240408	0.00	N	040350	500	733 억		905000	N	N	0	N	00	N
14	20240627	120500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	933	-29	5	-3.01	467373642	498686	45.09	962	962	918	1250	674	962	937.21	0.62	0	-119347	1004	982	943	921	882	994	933	733	288	500	690	1	1	146605433	1368	-10.03	3.66	12	0.34	-93.00	255.00	1026	20240508	-9.06	405	20240408	130.37	1026	-9.06	20240508	405	130.37	20240408	1026	-9.06	20240508	405	130.37	20240408	0.00	N	040350	500	733 억		905000	N	N	0	N	00	N
15	20240627	110458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	935	-27	5	-2.81	413994068	441721	39.94	962	962	918	1250	674	962	937.23	0.62	0	-109286	1004	982	943	921	882	994	933	733	288	500	690	1	1	146605433	1371	-10.05	3.67	12	0.30	-93.00	255.00	1026	20240508	-8.87	405	20240408	130.86	1026	-8.87	20240508	405	130.86	20240408	1026	-8.87	20240508	405	130.86	20240408	0.00	N	040350	500	733 억		905000	N	N	0	N	00	N
16	20240627	100458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	930	-32	5	-3.33	326572681	347323	31.40	962	962	920	1250	674	962	940.26	0.62	0	-73481	1004	982	943	921	882	994	933	733	288	500	690	1	1	146605433	1363	-10.00	3.65	12	0.24	-93.00	255.00	1026	20240508	-9.36	405	20240408	129.63	1026	-9.36	20240508	405	129.63	20240408	1026	-9.36	20240508	405	129.63	20240408	0.00	N	040350	500	733 억		905000	N	N	0	N	00	N
17	20240627	090458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	957	-5	5	-0.52	78287459	82228	7.43	962	962	930	1250	674	962	952.08	0.62	0	297	1004	982	943	921	882	994	933	733	288	500	690	1	1	146605433	1403	-10.29	3.75	12	0.06	-93.00	255.00	1026	20240508	-6.73	405	20240408	136.30	1026	-6.73	20240508	405	136.30	20240408	1026	-6.73	20240508	405	136.30	20240408	0.00	N	040350	500	733 억		905000	N	N	0	N	00	N
18	20240626	160457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	962	51	2	5.60	1017756515	1085490	110.07	925	965	904	1184	638	911	937.51	0.55	0	96635	971	941	888	858	805	956	873	733	273	500	650	1	1	146605433	1410	-10.34	3.77	12	0.74	-93.00	255.00	1026	20240508	-6.24	405	20240408	137.53	1026	-6.24	20240508	405	137.53	20240408	1026	-6.24	20240508	405	137.53	20240408	0.00	N	040350	500	733 억		807772	N	N	0	N	00	N
19	20240626	150458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	959	48	2	5.27	951492922	1016510	103.08	925	965	904	1184	638	911	936.04	0.55	0	92719	971	941	888	858	805	956	873	733	273	500	650	1	1	146605433	1406	-10.31	3.76	12	0.69	-93.00	255.00	1026	20240508	-6.53	405	20240408	136.79	1026	-6.53	20240508	405	136.79	20240408	1026	-6.53	20240508	405	136.79	20240408	0.00	N	040350	500	733 억		807772	N	N	0	N	00	N
20	20240626	140457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	951	40	2	4.39	885730203	947785	96.11	925	965	904	1184	638	911	934.53	0.55	0	93239	971	941	888	858	805	956	873	733	273	500	650	1	1	146605433	1394	-10.23	3.73	12	0.65	-93.00	255.00	1026	20240508	-7.31	405	20240408	134.81	1026	-7.31	20240508	405	134.81	20240408	1026	-7.31	20240508	405	134.81	20240408	0.00	N	040350	500	733 억		807772	N	N	0	N	00	N
21	20240626	130459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	959	48	2	5.27	753181820	809428	82.08	925	962	904	1184	638	911	930.51	0.55	0	103957	971	941	888	858	805	956	873	733	273	500	650	1	1	146605433	1406	-10.31	3.76	12	0.55	-93.00	255.00	1026	20240508	-6.53	405	20240408	136.79	1026	-6.53	20240508	405	136.79	20240408	1026	-6.53	20240508	405	136.79	20240408	0.00	N	040350	500	733 억		807772	N	N	0	N	00	N
22	20240626	120457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	936	25	2	2.74	505873560	548745	55.64	925	950	904	1184	638	911	921.87	0.55	0	53417	971	941	888	858	805	956	873	733	273	500	650	1	1	146605433	1372	-10.06	3.67	12	0.37	-93.00	255.00	1026	20240508	-8.77	405	20240408	131.11	1026	-8.77	20240508	405	131.11	20240408	1026	-8.77	20240508	405	131.11	20240408	0.00	N	040350	500	733 억		807772	N	N	0	N	00	N
23	20240626	110458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	920	9	2	0.99	400814484	435620	44.17	925	950	904	1184	638	911	920.10	0.55	0	36456	971	941	888	858	805	956	873	733	273	500	650	1	1	146605433	1349	-9.89	3.61	12	0.30	-93.00	255.00	1026	20240508	-10.33	405	20240408	127.16	1026	-10.33	20240508	405	127.16	20240408	1026	-10.33	20240508	405	127.16	20240408	0.00	N	040350	500	733 억		807772	N	N	0	N	00	N
24	20240626	100457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	908	-3	5	-0.33	309192900	335041	33.97	925	950	908	1184	638	911	922.85	0.55	0	20115	971	941	888	858	805	956	873	733	273	500	650	1	1	146605433	1331	-9.76	3.56	12	0.23	-93.00	255.00	1026	20240508	-11.50	405	20240408	124.20	1026	-11.50	20240508	405	124.20	20240408	1026	-11.50	20240508	405	124.20	20240408	0.00	N	040350	500	733 억		807772	N	N	0	N	00	N
25	20240626	090457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	918	7	2	0.77	58095387	63625	6.45	925	925	911	1184	638	911	913.09	0.55	0	40811	971	941	888	858	805	956	873	733	273	500	650	1	1	146605433	1346	-9.87	3.60	12	0.04	-93.00	255.00	1026	20240508	-10.53	405	20240408	126.67	1026	-10.53	20240508	405	126.67	20240408	1026	-10.53	20240508	405	126.67	20240408	0.00	N	040350	500	733 억		807772	N	N	0	N	00	N
26	20240625	160456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	911	76	2	9.10	881238075	982465	324.26	835	918	835	1085	585	835	896.94	0.33	0	323136	871	853	843	825	815	848	820	733	250	500	600	1	1	146605433	1336	-9.80	3.57	12	0.67	-93.00	255.00	1026	20240508	-11.21	405	20240408	124.94	1026	-11.21	20240508	405	124.94	20240408	1026	-11.21	20240508	405	124.94	20240408	0.00	N	040350	500	733 억		486523	N	N	0	N	00	N
27	20240625	150457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	909	74	2	8.86	808216131	902471	297.86	835	918	835	1085	585	835	895.56	0.33	0	289402	871	853	843	825	815	848	820	733	250	500	600	1	1	146605433	1333	-9.77	3.56	12	0.62	-93.00	255.00	1026	20240508	-11.40	405	20240408	124.44	1026	-11.40	20240508	405	124.44	20240408	1026	-11.40	20240508	405	124.44	20240408	0.00	N	040350	500	733 억		486523	N	N	0	N	00	N
28	20240625	140456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	900	65	2	7.78	666812545	746061	246.24	835	918	835	1085	585	835	893.78	0.33	0	202641	871	853	843	825	815	848	820	733	250	500	600	1	1	146605433	1319	-9.68	3.53	12	0.51	-93.00	255.00	1026	20240508	-12.28	405	20240408	122.22	1026	-12.28	20240508	405	122.22	20240408	1026	-12.28	20240508	405	122.22	20240408	0.00	N	040350	500	733 억		486523	N	N	0	N	00	N
29	20240625	130457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	890	55	2	6.59	461219663	518701	171.20	835	905	835	1085	585	835	889.18	0.33	0	121087	871	853	843	825	815	848	820	733	250	500	600	1	1	146605433	1305	-9.57	3.49	12	0.35	-93.00	255.00	1026	20240508	-13.26	405	20240408	119.75	1026	-13.26	20240508	405	119.75	20240408	1026	-13.26	20240508	405	119.75	20240408	0.00	N	040350	500	733 억		486523	N	N	0	N	00	N
30	20240625	120459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	886	51	2	6.11	429965238	483355	159.53	835	905	835	1085	585	835	889.54	0.33	0	110896	871	853	843	825	815	848	820	733	250	500	600	1	1	146605433	1299	-9.53	3.47	12	0.33	-93.00	255.00	1026	20240508	-13.65	405	20240408	118.77	1026	-13.65	20240508	405	118.77	20240408	1026	-13.65	20240508	405	118.77	20240408	0.00	N	040350	500	733 억		486523	N	N	0	N	00	N
31	20240625	110500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	900	65	2	7.78	412504007	463832	153.09	835	905	835	1085	585	835	889.34	0.33	0	114229	871	853	843	825	815	848	820	733	250	500	600	1	1	146605433	1319	-9.68	3.53	12	0.32	-93.00	255.00	1026	20240508	-12.28	405	20240408	122.22	1026	-12.28	20240508	405	122.22	20240408	1026	-12.28	20240508	405	122.22	20240408	0.00	N	040350	500	733 억		486523	N	N	0	N	00	N
32	20240625	100456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	886	51	2	6.11	249466238	281438	92.89	835	905	835	1085	585	835	886.40	0.33	0	50374	871	853	843	825	815	848	820	733	250	500	600	1	1	146605433	1299	-9.53	3.47	12	0.19	-93.00	255.00	1026	20240508	-13.65	405	20240408	118.77	1026	-13.65	20240508	405	118.77	20240408	1026	-13.65	20240508	405	118.77	20240408	0.00	N	040350	500	733 억		486523	N	N	0	N	00	N
33	20240625	090457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	854	19	2	2.28	3654809	4305	1.42	835	854	835	1085	585	835	848.97	0.33	0	-866	871	853	843	825	815	848	820	733	250	500	600	1	1	146605433	1252	-9.18	3.35	12	0.00	-93.00	255.00	1026	20240508	-16.76	405	20240408	110.86	1026	-16.76	20240508	405	110.86	20240408	1026	-16.76	20240508	405	110.86	20240408	0.00	N	040350	500	733 억		486523	N	N	0	N	00	N
34	20240624	160454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	835	-26	5	-3.02	254754196	302483	82.83	861	861	833	1119	603	861	842.21	0.37	0	-54799	898	879	867	848	836	873	842	733	258	500	610	1	1	146605433	1224	-8.98	3.27	12	0.21	-93.00	255.00	1026	20240508	-18.62	405	20240408	106.17	1026	-18.62	20240508	405	106.17	20240408	1026	-18.62	20240508	405	106.17	20240408	0.00	N	040350	500	733 억		540986	N	N	0	N	00	N
35	20240624	150455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	840	-21	5	-2.44	224973910	266824	73.07	861	861	836	1119	603	861	843.15	0.37	0	-29119	898	879	867	848	836	873	842	733	258	500	610	1	1	146605433	1231	-9.03	3.29	12	0.18	-93.00	255.00	1026	20240508	-18.13	405	20240408	107.41	1026	-18.13	20240508	405	107.41	20240408	1026	-18.13	20240508	405	107.41	20240408	0.00	N	040350	500	733 억		540986	N	N	0	N	00	N
36	20240624	140456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	839	-22	5	-2.56	180367244	213606	58.50	861	861	837	1119	603	861	844.39	0.37	0	-2330	898	879	867	848	836	873	842	733	258	500	610	1	1	146605433	1230	-9.02	3.29	12	0.15	-93.00	255.00	1026	20240508	-18.23	405	20240408	107.16	1026	-18.23	20240508	405	107.16	20240408	1026	-18.23	20240508	405	107.16	20240408	0.00	N	040350	500	733 억		540986	N	N	0	N	00	N
37	20240624	130454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	839	-22	5	-2.56	165048304	195326	53.49	861	861	839	1119	603	861	844.99	0.37	0	-2380	898	879	867	848	836	873	842	733	258	500	610	1	1	146605433	1230	-9.02	3.29	12	0.13	-93.00	255.00	1026	20240508	-18.23	405	20240408	107.16	1026	-18.23	20240508	405	107.16	20240408	1026	-18.23	20240508	405	107.16	20240408	0.00	N	040350	500	733 억		540986	N	N	0	N	00	N
38	20240624	120456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	840	-21	5	-2.44	151936081	179719	49.22	861	861	839	1119	603	861	845.41	0.37	0	-2823	898	879	867	848	836	873	842	733	258	500	610	1	1	146605433	1231	-9.03	3.29	12	0.12	-93.00	255.00	1026	20240508	-18.13	405	20240408	107.41	1026	-18.13	20240508	405	107.41	20240408	1026	-18.13	20240508	405	107.41	20240408	0.00	N	040350	500	733 억		540986	N	N	0	N	00	N
39	20240624	110457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	844	-17	5	-1.97	113427066	133919	36.67	861	861	840	1119	603	861	846.98	0.37	0	2620	898	879	867	848	836	873	842	733	258	500	610	1	1	146605433	1237	-9.08	3.31	12	0.09	-93.00	255.00	1026	20240508	-17.74	405	20240408	108.40	1026	-17.74	20240508	405	108.40	20240408	1026	-17.74	20240508	405	108.40	20240408	0.00	N	040350	500	733 억		540986	N	N	0	N	00	N
40	20240624	100456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	851	-10	5	-1.16	75925403	89477	24.50	861	861	840	1119	603	861	848.55	0.37	0	7849	898	879	867	848	836	873	842	733	258	500	610	1	1	146605433	1248	-9.15	3.34	12	0.06	-93.00	255.00	1026	20240508	-17.06	405	20240408	110.12	1026	-17.06	20240508	405	110.12	20240408	1026	-17.06	20240508	405	110.12	20240408	0.00	N	040350	500	733 억		540986	N	N	0	N	00	N
41	20240624	090455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	860	-1	5	-0.12	9085754	10644	2.91	861	861	844	1119	603	861	853.60	0.37	0	5799	898	879	867	848	836	873	842	733	258	500	610	1	1	146605433	1261	-9.25	3.37	12	0.01	-93.00	255.00	1026	20240508	-16.18	405	20240408	112.35	1026	-16.18	20240508	405	112.35	20240408	1026	-16.18	20240508	405	112.35	20240408	0.00	N	040350	500	733 억		540986	N	N	0	N	00	N
42	20240621	160441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	861	-12	5	-1.37	316992520	363277	76.40	875	886	855	1134	612	873	872.60	0.43	0	-95225	927	900	867	840	807	913	853	733	261	500	620	1	1	146605433	1262	-9.26	3.38	12	0.25	-93.00	255.00	1026	20240508	-16.08	405	20240408	112.59	1026	-16.08	20240508	405	112.59	20240408	1026	-16.08	20240508	405	112.59	20240408	0.00	N	040350	500	733 억		630140	N	N	0	N	00	N
43	20240621	150439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	872	-1	5	-0.11	301610106	345495	72.66	875	886	855	1134	612	873	872.98	0.43	0	-84449	927	900	867	840	807	913	853	733	261	500	620	1	1	146605433	1278	-9.38	3.42	12	0.24	-93.00	255.00	1026	20240508	-15.01	405	20240408	115.31	1026	-15.01	20240508	405	115.31	20240408	1026	-15.01	20240508	405	115.31	20240408	0.00	N	040350	500	733 억		630140	N	N	0	N	00	N
44	20240621	140440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	883	10	2	1.15	257144639	294659	61.97	875	886	855	1134	612	873	872.69	0.43	0	-49574	927	900	867	840	807	913	853	733	261	500	620	1	1	146605433	1295	-9.49	3.46	12	0.20	-93.00	255.00	1026	20240508	-13.94	405	20240408	118.02	1026	-13.94	20240508	405	118.02	20240408	1026	-13.94	20240508	405	118.02	20240408	0.00	N	040350	500	733 억		630140	N	N	0	N	00	N
45	20240621	130441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	879	6	2	0.69	169493794	194920	40.99	875	880	855	1134	612	873	869.56	0.43	0	-49624	927	900	867	840	807	913	853	733	261	500	620	1	1	146605433	1289	-9.45	3.45	12	0.13	-93.00	255.00	1026	20240508	-14.33	405	20240408	117.04	1026	-14.33	20240508	405	117.04	20240408	1026	-14.33	20240508	405	117.04	20240408	0.00	N	040350	500	733 억		630140	N	N	0	N	00	N
46	20240621	120443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	875	2	2	0.23	123143127	142133	29.89	875	880	855	1134	612	873	866.39	0.43	0	-30218	927	900	867	840	807	913	853	733	261	500	620	1	1	146605433	1283	-9.41	3.43	12	0.10	-93.00	255.00	1026	20240508	-14.72	405	20240408	116.05	1026	-14.72	20240508	405	116.05	20240408	1026	-14.72	20240508	405	116.05	20240408	0.00	N	040350	500	733 억		630140	N	N	0	N	00	N
47	20240621	110442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	863	-10	5	-1.15	78202634	90636	19.06	875	880	855	1134	612	873	862.82	0.43	0	-17209	927	900	867	840	807	913	853	733	261	500	620	1	1	146605433	1265	-9.28	3.38	12	0.06	-93.00	255.00	1026	20240508	-15.89	405	20240408	113.09	1026	-15.89	20240508	405	113.09	20240408	1026	-15.89	20240508	405	113.09	20240408	0.00	N	040350	500	733 억		630140	N	N	0	N	00	N
48	20240621	100440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	870	-3	5	-0.34	35534250	40951	8.61	875	880	858	1134	612	873	867.73	0.43	0	-6545	927	900	867	840	807	913	853	733	261	500	620	1	1	146605433	1275	-9.35	3.41	12	0.03	-93.00	255.00	1026	20240508	-15.20	405	20240408	114.81	1026	-15.20	20240508	405	114.81	20240408	1026	-15.20	20240508	405	114.81	20240408	0.00	N	040350	500	733 억		630140	N	N	0	N	00	N
49	20240621	090443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	871	-2	5	-0.23	1775869	2035	0.43	875	880	870	1134	612	873	872.66	0.43	0	-333	927	900	867	840	807	913	853	733	261	500	620	1	1	146605433	1277	-9.37	3.42	12	0.00	-93.00	255.00	1026	20240508	-15.11	405	20240408	115.06	1026	-15.11	20240508	405	115.06	20240408	1026	-15.11	20240508	405	115.06	20240408	0.00	N	040350	500	733 억		630140	N	N	0	N	00	N
50	20240620	160439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	873	39	2	4.68	415854790	474251	70.44	839	894	834	1084	584	834	876.87	0.40	0	33494	942	888	861	807	780	874	793	733	250	500	600	1	1	146605433	1280	-9.39	3.42	12	0.32	-93.00	255.00	1026	20240508	-14.91	405	20240408	115.56	1026	-14.91	20240508	405	115.56	20240408	1026	-14.91	20240508	405	115.56	20240408	0.00	N	040350	500	733 억		586192	N	N	0	N	00	N
51	20240620	150439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	879	45	2	5.40	405841553	462790	68.74	839	894	834	1084	584	834	876.95	0.40	0	32317	942	888	861	807	780	874	793	733	250	500	600	1	1	146605433	1289	-9.45	3.45	12	0.32	-93.00	255.00	1026	20240508	-14.33	405	20240408	117.04	1026	-14.33	20240508	405	117.04	20240408	1026	-14.33	20240508	405	117.04	20240408	0.00	N	040350	500	733 억		586192	N	N	0	N	00	N
52	20240620	140439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	875	41	2	4.92	391155410	446021	66.25	839	894	834	1084	584	834	876.99	0.40	0	33721	942	888	861	807	780	874	793	733	250	500	600	1	1	146605433	1283	-9.41	3.43	12	0.30	-93.00	255.00	1026	20240508	-14.72	405	20240408	116.05	1026	-14.72	20240508	405	116.05	20240408	1026	-14.72	20240508	405	116.05	20240408	0.00	N	040350	500	733 억		586192	N	N	0	N	00	N
53	20240620	130440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	887	53	2	6.35	359151000	409509	60.82	839	894	834	1084	584	834	877.03	0.40	0	29325	942	888	861	807	780	874	793	733	250	500	600	1	1	146605433	1300	-9.54	3.48	12	0.28	-93.00	255.00	1026	20240508	-13.55	405	20240408	119.01	1026	-13.55	20240508	405	119.01	20240408	1026	-13.55	20240508	405	119.01	20240408	0.00	N	040350	500	733 억		586192	N	N	0	N	00	N
54	20240620	120439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	885	51	2	6.12	330899740	377482	56.07	839	894	834	1084	584	834	876.60	0.40	0	40579	942	888	861	807	780	874	793	733	250	500	600	1	1	146605433	1297	-9.52	3.47	12	0.26	-93.00	255.00	1026	20240508	-13.74	405	20240408	118.52	1026	-13.74	20240508	405	118.52	20240408	1026	-13.74	20240508	405	118.52	20240408	0.00	N	040350	500	733 억		586192	N	N	0	N	00	N
55	20240620	110440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	882	48	2	5.76	282653962	322858	47.95	839	894	834	1084	584	834	875.47	0.40	0	15391	942	888	861	807	780	874	793	733	250	500	600	1	1	146605433	1293	-9.48	3.46	12	0.22	-93.00	255.00	1026	20240508	-14.04	405	20240408	117.78	1026	-14.04	20240508	405	117.78	20240408	1026	-14.04	20240508	405	117.78	20240408	0.00	N	040350	500	733 억		586192	N	N	0	N	00	N
56	20240620	100441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	887	53	2	6.35	214876282	246405	36.60	839	894	834	1084	584	834	872.05	0.40	0	20380	942	888	861	807	780	874	793	733	250	500	600	1	1	146605433	1300	-9.54	3.48	12	0.17	-93.00	255.00	1026	20240508	-13.55	405	20240408	119.01	1026	-13.55	20240508	405	119.01	20240408	1026	-13.55	20240508	405	119.01	20240408	0.00	N	040350	500	733 억		586192	N	N	0	N	00	N
57	20240620	090446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	842	8	2	0.96	2436768	2911	0.43	839	844	835	1084	584	834	837.09	0.40	0	-871	942	888	861	807	780	874	793	733	250	500	600	1	1	146605433	1234	-9.05	3.30	12	0.00	-93.00	255.00	1026	20240508	-17.93	405	20240408	107.90	1026	-17.93	20240508	405	107.90	20240408	1026	-17.93	20240508	405	107.90	20240408	0.00	N	040350	500	733 억		586192	N	N	0	N	00	N
58	20240619	160438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	834	-69	5	-7.64	586238777	673261	76.79	882	915	834	1173	633	903	870.75	0.46	0	-103851	966	934	897	865	828	916	847	733	270	500	650	1	1	146605433	1223	-8.97	3.27	12	0.46	-93.00	255.00	1026	20240508	-18.71	405	20240408	105.93	1026	-18.71	20240508	405	105.93	20240408	1026	-18.71	20240508	405	105.93	20240408	0.00	N	040350	500	733 억		680533	N	N	0	N	00	N
59	20240619	150437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	859	-44	5	-4.87	542531338	621527	70.89	882	915	847	1173	633	903	872.90	0.46	0	-75927	966	934	897	865	828	916	847	733	270	500	650	1	1	146605433	1259	-9.24	3.37	12	0.42	-93.00	255.00	1026	20240508	-16.28	405	20240408	112.10	1026	-16.28	20240508	405	112.10	20240408	1026	-16.28	20240508	405	112.10	20240408	0.00	N	040350	500	733 억		680533	N	N	0	N	00	N
60	20240619	140441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	867	-36	5	-3.99	470092993	536772	61.23	882	915	847	1173	633	903	875.78	0.46	0	-69086	966	934	897	865	828	916	847	733	270	500	650	1	1	146605433	1271	-9.32	3.40	12	0.37	-93.00	255.00	1026	20240508	-15.50	405	20240408	114.07	1026	-15.50	20240508	405	114.07	20240408	1026	-15.50	20240508	405	114.07	20240408	0.00	N	040350	500	733 억		680533	N	N	0	N	00	N
61	20240619	130437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	870	-33	5	-3.65	392221490	446362	50.91	882	915	847	1173	633	903	878.71	0.46	0	-60400	966	934	897	865	828	916	847	733	270	500	650	1	1	146605433	1275	-9.35	3.41	12	0.30	-93.00	255.00	1026	20240508	-15.20	405	20240408	114.81	1026	-15.20	20240508	405	114.81	20240408	1026	-15.20	20240508	405	114.81	20240408	0.00	N	040350	500	733 억		680533	N	N	0	N	00	N
62	20240619	120437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	874	-29	5	-3.21	247072351	277965	31.71	882	915	869	1173	633	903	888.86	0.46	0	-48166	966	934	897	865	828	916	847	733	270	500	650	1	1	146605433	1281	-9.40	3.43	12	0.19	-93.00	255.00	1026	20240508	-14.81	405	20240408	115.80	1026	-14.81	20240508	405	115.80	20240408	1026	-14.81	20240508	405	115.80	20240408	0.00	N	040350	500	733 억		680533	N	N	0	N	00	N
63	20240619	110439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	887	-16	5	-1.77	179875626	201404	22.97	882	915	870	1173	633	903	893.11	0.46	0	-30724	966	934	897	865	828	916	847	733	270	500	650	1	1	146605433	1300	-9.54	3.48	12	0.14	-93.00	255.00	1026	20240508	-13.55	405	20240408	119.01	1026	-13.55	20240508	405	119.01	20240408	1026	-13.55	20240508	405	119.01	20240408	0.00	N	040350	500	733 억		680533	N	N	0	N	00	N
64	20240619	100440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	896	-7	5	-0.78	124185306	139001	15.85	882	915	870	1173	633	903	893.41	0.46	0	-661	966	934	897	865	828	916	847	733	270	500	650	1	1	146605433	1314	-9.63	3.51	12	0.09	-93.00	255.00	1026	20240508	-12.67	405	20240408	121.23	1026	-12.67	20240508	405	121.23	20240408	1026	-12.67	20240508	405	121.23	20240408	0.00	N	040350	500	733 억		680533	N	N	0	N	00	N
65	20240619	090445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	893	-10	5	-1.11	16937490	19086	2.18	882	896	870	1173	633	903	887.43	0.46	0	-9115	966	934	897	865	828	916	847	733	270	500	650	1	1	146605433	1309	-9.60	3.50	12	0.01	-93.00	255.00	1026	20240508	-12.96	405	20240408	120.49	1026	-12.96	20240508	405	120.49	20240408	1026	-12.96	20240508	405	120.49	20240408	0.00	N	040350	500	733 억		680533	N	N	0	N	00	N
66	20240618	160436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	903	-12	5	-1.31	783771741	876405	35.81	906	929	860	1189	641	915	894.29	0.58	0	-160843	1007	960	883	836	759	984	860	733	274	500	650	1	1	146605433	1324	-9.71	3.54	12	0.60	-93.00	255.00	1026	20240508	-11.99	405	20240408	122.96	1026	-11.99	20240508	405	122.96	20240408	1026	-11.99	20240508	405	122.96	20240408	0.00	N	040350	500	733 억		853542	N	N	0	N	00	N
67	20240618	150433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	908	-7	5	-0.77	747259467	835852	34.16	906	929	860	1189	641	915	894.00	0.58	0	-155988	1007	960	883	836	759	984	860	733	274	500	650	1	1	146605433	1331	-9.76	3.56	12	0.57	-93.00	255.00	1026	20240508	-11.50	405	20240408	124.20	1026	-11.50	20240508	405	124.20	20240408	1026	-11.50	20240508	405	124.20	20240408	0.00	N	040350	500	733 억		853542	N	N	0	N	00	N
68	20240618	140435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	906	-9	5	-0.98	680435324	761657	31.12	906	929	860	1189	641	915	893.35	0.58	0	-135238	1007	960	883	836	759	984	860	733	274	500	650	1	1	146605433	1328	-9.74	3.55	12	0.52	-93.00	255.00	1026	20240508	-11.70	405	20240408	123.70	1026	-11.70	20240508	405	123.70	20240408	1026	-11.70	20240508	405	123.70	20240408	0.00	N	040350	500	733 억		853542	N	N	0	N	00	N
69	20240618	130438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	875	-40	5	-4.37	563129258	630100	25.75	906	929	860	1189	641	915	893.70	0.58	0	-109938	1007	960	883	836	759	984	860	733	274	500	650	1	1	146605433	1283	-9.41	3.43	12	0.43	-93.00	255.00	1026	20240508	-14.72	405	20240408	116.05	1026	-14.72	20240508	405	116.05	20240408	1026	-14.72	20240508	405	116.05	20240408	0.00	N	040350	500	733 억		853542	N	N	0	N	00	N
70	20240618	120438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	870	-45	5	-4.92	503483353	561300	22.94	906	929	860	1189	641	915	896.98	0.58	0	-99343	1007	960	883	836	759	984	860	733	274	500	650	1	1	146605433	1275	-9.35	3.41	12	0.38	-93.00	255.00	1026	20240508	-15.20	405	20240408	114.81	1026	-15.20	20240508	405	114.81	20240408	1026	-15.20	20240508	405	114.81	20240408	0.00	N	040350	500	733 억		853542	N	N	0	N	00	N
71	20240618	110436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	879	-36	5	-3.93	424705286	471183	19.25	906	929	877	1189	641	915	901.35	0.58	0	-77711	1007	960	883	836	759	984	860	733	274	500	650	1	1	146605433	1289	-9.45	3.45	12	0.32	-93.00	255.00	1026	20240508	-14.33	405	20240408	117.04	1026	-14.33	20240508	405	117.04	20240408	1026	-14.33	20240508	405	117.04	20240408	0.00	N	040350	500	733 억		853542	N	N	0	N	00	N
72	20240618	100437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	894	-21	5	-2.30	274076375	300832	12.29	906	929	893	1189	641	915	911.06	0.58	0	-57122	1007	960	883	836	759	984	860	733	274	500	650	1	1	146605433	1311	-9.61	3.51	12	0.21	-93.00	255.00	1026	20240508	-12.87	405	20240408	120.74	1026	-12.87	20240508	405	120.74	20240408	1026	-12.87	20240508	405	120.74	20240408	0.00	N	040350	500	733 억		853542	N	N	0	N	00	N
73	20240618	090441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	927	12	2	1.31	64237775	70460	2.88	906	927	897	1189	641	915	911.67	0.58	0	21510	1007	960	883	836	759	984	860	733	274	500	650	1	1	146605433	1359	-9.97	3.64	12	0.05	-93.00	255.00	1026	20240508	-9.65	405	20240408	128.89	1026	-9.65	20240508	405	128.89	20240408	1026	-9.65	20240508	405	128.89	20240408	0.00	N	040350	500	733 억		853542	N	N	0	N	00	N
74	20240617	160433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	915	97	2	11.86	2187065227	2439553	474.04	818	930	806	1063	573	818	896.48	0.58	0	23040	865	841	801	777	737	853	789	733	245	500	580	1	1	146605433	1341	-9.84	3.59	12	1.66	-93.00	255.00	1026	20240508	-10.82	405	20240408	125.93	1026	-10.82	20240508	405	125.93	20240408	1026	-10.82	20240508	405	125.93	20240408	0.00	N	040350	500	733 억		846084	N	N	0	N	00	N
75	20240617	150438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	914	96	2	11.74	2107087450	2352029	457.03	818	930	806	1063	573	818	895.86	0.58	0	35578	865	841	801	777	737	853	789	733	245	500	580	1	1	146605433	1340	-9.83	3.58	12	1.60	-93.00	255.00	1026	20240508	-10.92	405	20240408	125.68	1026	-10.92	20240508	405	125.68	20240408	1026	-10.92	20240508	405	125.68	20240408	0.00	N	040350	500	733 억		846084	N	N	0	N	00	N
76	20240617	140431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	912	94	2	11.49	1971962253	2203075	428.09	818	930	806	1063	573	818	895.10	0.58	0	22300	865	841	801	777	737	853	789	733	245	500	580	1	1	146605433	1337	-9.81	3.58	12	1.50	-93.00	255.00	1026	20240508	-11.11	405	20240408	125.19	1026	-11.11	20240508	405	125.19	20240408	1026	-11.11	20240508	405	125.19	20240408	0.00	N	040350	500	733 억		846084	N	N	0	N	00	N
77	20240617	130432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	913	95	2	11.61	1339603538	1513079	294.01	818	920	806	1063	573	818	885.35	0.58	0	31251	865	841	801	777	737	853	789	733	245	500	580	1	1	146605433	1339	-9.82	3.58	12	1.03	-93.00	255.00	1026	20240508	-11.01	405	20240408	125.43	1026	-11.01	20240508	405	125.43	20240408	1026	-11.01	20240508	405	125.43	20240408	0.00	N	040350	500	733 억		846084	N	N	0	N	00	N
78	20240617	120432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	874	56	2	6.85	779389602	892134	173.36	818	900	806	1063	573	818	873.62	0.58	0	79152	865	841	801	777	737	853	789	733	245	500	580	1	1	146605433	1281	-9.40	3.43	12	0.61	-93.00	255.00	1026	20240508	-14.81	405	20240408	115.80	1026	-14.81	20240508	405	115.80	20240408	1026	-14.81	20240508	405	115.80	20240408	0.00	N	040350	500	733 억		846084	N	N	0	N	00	N
79	20240617	110429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	894	76	2	9.29	635061317	729138	141.68	818	900	806	1063	573	818	870.98	0.58	0	60095	865	841	801	777	737	853	789	733	245	500	580	1	1	146605433	1311	-9.61	3.51	12	0.50	-93.00	255.00	1026	20240508	-12.87	405	20240408	120.74	1026	-12.87	20240508	405	120.74	20240408	1026	-12.87	20240508	405	120.74	20240408	0.00	N	040350	500	733 억		846084	N	N	0	N	00	N
80	20240617	100432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	882	64	2	7.82	291842121	342862	66.62	818	882	806	1063	573	818	851.19	0.58	0	47115	865	841	801	777	737	853	789	733	245	500	580	1	1	146605433	1293	-9.48	3.46	12	0.23	-93.00	255.00	1026	20240508	-14.04	405	20240408	117.78	1026	-14.04	20240508	405	117.78	20240408	1026	-14.04	20240508	405	117.78	20240408	0.00	N	040350	500	733 억		846084	N	N	0	N	00	N
81	20240617	090433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	818	0	3	0.00	7976468	9745	1.89	818	819	815	1063	573	818	818.52	0.58	0	-9366	865	841	801	777	737	853	789	733	245	500	580	1	1	146605433	1199	-8.80	3.21	12	0.01	-93.00	255.00	1026	20240508	-20.27	405	20240408	101.98	1026	-20.27	20240508	405	101.98	20240408	1026	-20.27	20240508	405	101.98	20240408	0.00	N	040350	500	733 억		846084	N	N	0	N	00	N
82	20240614	160357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	818	31	2	3.94	412255987	514626	144.82	787	825	761	1023	551	787	801.08	0.57	0	26924	825	805	774	754	723	816	765	733	236	500	560	1	1	146605433	1199	-8.80	3.21	12	0.35	-93.00	255.00	1026	20240508	-20.27	405	20240408	101.98	1026	-20.27	20240508	405	101.98	20240408	1026	-20.27	20240508	405	101.98	20240408	0.00	N	040350	500	733 억		831576	N	N	0	N	00	N
83	20240614	150358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	817	30	2	3.81	390169793	487584	137.21	787	825	761	1023	551	787	800.21	0.57	0	30546	825	805	774	754	723	816	765	733	236	500	560	1	1	146605433	1198	-8.78	3.20	12	0.33	-93.00	255.00	1026	20240508	-20.37	405	20240408	101.73	1026	-20.37	20240508	405	101.73	20240408	1026	-20.37	20240508	405	101.73	20240408	0.00	N	040350	500	733 억		831576	N	N	0	N	00	N
84	20240614	140357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	809	22	2	2.80	246483706	311421	87.64	787	813	761	1023	551	787	791.48	0.57	0	-1315	825	805	774	754	723	816	765	733	236	500	560	1	1	146605433	1186	-8.70	3.17	12	0.21	-93.00	255.00	1026	20240508	-21.15	405	20240408	99.75	1026	-21.15	20240508	405	99.75	20240408	1026	-21.15	20240508	405	99.75	20240408	0.00	N	040350	500	733 억		831576	N	N	0	N	00	N
85	20240614	130357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	808	21	2	2.67	220493460	279204	78.57	787	813	761	1023	551	787	789.72	0.57	0	8958	825	805	774	754	723	816	765	733	236	500	560	1	1	146605433	1185	-8.69	3.17	12	0.19	-93.00	255.00	1026	20240508	-21.25	405	20240408	99.51	1026	-21.25	20240508	405	99.51	20240408	1026	-21.25	20240508	405	99.51	20240408	0.00	N	040350	500	733 억		831576	N	N	0	N	00	N
86	20240614	120400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	809	22	2	2.80	206594249	261900	73.70	787	813	761	1023	551	787	788.83	0.57	0	9200	825	805	774	754	723	816	765	733	236	500	560	1	1	146605433	1186	-8.70	3.17	12	0.18	-93.00	255.00	1026	20240508	-21.15	405	20240408	99.75	1026	-21.15	20240508	405	99.75	20240408	1026	-21.15	20240508	405	99.75	20240408	0.00	N	040350	500	733 억		831576	N	N	0	N	00	N
87	20240614	110424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	802	15	2	1.91	168726290	215082	60.53	787	811	761	1023	551	787	784.47	0.57	0	12823	825	805	774	754	723	816	765	733	236	500	560	1	1	146605433	1176	-8.62	3.15	12	0.15	-93.00	255.00	1026	20240508	-21.83	405	20240408	98.02	1026	-21.83	20240508	405	98.02	20240408	1026	-21.83	20240508	405	98.02	20240408	0.00	N	040350	500	733 억		831576	N	N	0	N	00	N
88	20240614	100424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	792	5	2	0.64	91037594	117711	33.13	787	794	761	1023	551	787	773.40	0.57	0	10820	825	805	774	754	723	816	765	733	236	500	560	1	1	146605433	1161	-8.52	3.11	12	0.08	-93.00	255.00	1026	20240508	-22.81	405	20240408	95.56	1026	-22.81	20240508	405	95.56	20240408	1026	-22.81	20240508	405	95.56	20240408	0.00	N	040350	500	733 억		831576	N	N	0	N	00	N
89	20240614	090427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	789	2	2	0.25	804316	1022	0.29	787	789	787	1023	551	787	787.00	0.57	0	-622	825	805	774	754	723	816	765	733	236	500	560	1	1	146605433	1157	-8.48	3.09	12	0.00	-93.00	255.00	1026	20240508	-23.10	405	20240408	94.81	1026	-23.10	20240508	405	94.81	20240408	1026	-23.10	20240508	405	94.81	20240408	0.00	N	040350	500	733 억		831576	N	N	0	N	00	N
90	20240613	160421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	787	24	2	3.15	274572219	355347	52.07	763	794	743	991	535	763	772.69	0.51	0	22376	842	802	779	739	716	791	728	733	228	500	540	1	1	146605433	1154	-8.46	3.09	12	0.24	-93.00	255.00	1026	20240508	-23.29	405	20240408	94.32	1026	-23.29	20240508	405	94.32	20240408	1026	-23.29	20240508	405	94.32	20240408	0.00	N	040350	500	733 억		753451	N	N	0	N	00	N
91	20240613	150429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	789	26	2	3.41	267409397	346248	50.74	763	794	743	991	535	763	772.31	0.51	0	22885	842	802	779	739	716	791	728	733	228	500	540	1	1	146605433	1157	-8.48	3.09	12	0.24	-93.00	255.00	1026	20240508	-23.10	405	20240408	94.81	1026	-23.10	20240508	405	94.81	20240408	1026	-23.10	20240508	405	94.81	20240408	0.00	N	040350	500	733 억		753451	N	N	0	N	00	N
92	20240613	140423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	785	22	2	2.88	230832722	299645	43.91	763	794	743	991	535	763	770.35	0.51	0	3744	842	802	779	739	716	791	728	733	228	500	540	1	1	146605433	1151	-8.44	3.08	12	0.20	-93.00	255.00	1026	20240508	-23.49	405	20240408	93.83	1026	-23.49	20240508	405	93.83	20240408	1026	-23.49	20240508	405	93.83	20240408	0.00	N	040350	500	733 억		753451	N	N	0	N	00	N
93	20240613	130424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	774	11	2	1.44	201800519	262358	38.45	763	794	743	991	535	763	769.18	0.51	0	-3841	842	802	779	739	716	791	728	733	228	500	540	1	1	146605433	1135	-8.32	3.04	12	0.18	-93.00	255.00	1026	20240508	-24.56	405	20240408	91.11	1026	-24.56	20240508	405	91.11	20240408	1026	-24.56	20240508	405	91.11	20240408	0.00	N	040350	500	733 억		753451	N	N	0	N	00	N
94	20240613	120426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	791	28	2	3.67	172542729	224547	32.91	763	794	743	991	535	763	768.40	0.51	0	4934	842	802	779	739	716	791	728	733	228	500	540	1	1	146605433	1160	-8.51	3.10	12	0.15	-93.00	255.00	1026	20240508	-22.90	405	20240408	95.31	1026	-22.90	20240508	405	95.31	20240408	1026	-22.90	20240508	405	95.31	20240408	0.00	N	040350	500	733 억		753451	N	N	0	N	00	N
95	20240613	110422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	770	7	2	0.92	125525056	164533	24.11	763	780	743	991	535	763	762.92	0.51	0	-1294	842	802	779	739	716	791	728	733	228	500	540	1	1	146605433	1129	-8.28	3.02	12	0.11	-93.00	255.00	1026	20240508	-24.95	405	20240408	90.12	1026	-24.95	20240508	405	90.12	20240408	1026	-24.95	20240508	405	90.12	20240408	0.00	N	040350	500	733 억		753451	N	N	0	N	00	N
96	20240613	100422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	773	10	2	1.31	75385049	99549	14.59	763	775	743	991	535	763	757.27	0.51	0	18205	842	802	779	739	716	791	728	733	228	500	540	1	1	146605433	1133	-8.31	3.03	12	0.07	-93.00	255.00	1026	20240508	-24.66	405	20240408	90.86	1026	-24.66	20240508	405	90.86	20240408	1026	-24.66	20240508	405	90.86	20240408	0.00	N	040350	500	733 억		753451	N	N	0	N	00	N
97	20240613	090426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	743	-20	5	-2.62	17686050	23570	3.45	763	763	743	991	535	763	750.36	0.51	0	-4784	842	802	779	739	716	791	728	733	228	500	540	1	1	146605433	1089	-7.99	2.91	12	0.02	-93.00	255.00	1026	20240508	-27.58	405	20240408	83.46	1026	-27.58	20240508	405	83.46	20240408	1026	-27.58	20240508	405	83.46	20240408	0.00	N	040350	500	733 억		753451	N	N	0	N	00	N
98	20240612	160419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	763	-47	5	-5.80	526762139	681606	148.12	813	819	756	1053	567	810	772.81	0.68	0	-228675	850	830	795	775	740	840	785	733	243	500	580	1	1	146605433	1119	-8.20	2.99	12	0.46	-93.00	255.00	1026	20240508	-25.63	405	20240408	88.40	1026	-25.63	20240508	405	88.40	20240408	1026	-25.63	20240508	405	88.40	20240408	0.00	N	040350	500	733 억		999779	N	N	0	N	00	N
99	20240612	150426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	764	-46	5	-5.68	489941021	633208	137.60	813	819	756	1053	567	810	773.72	0.68	0	-210317	850	830	795	775	740	840	785	733	243	500	580	1	1	146605433	1120	-8.22	3.00	12	0.43	-93.00	255.00	1026	20240508	-25.54	405	20240408	88.64	1026	-25.54	20240508	405	88.64	20240408	1026	-25.54	20240508	405	88.64	20240408	0.00	N	040350	500	733 억		999779	N	N	0	N	00	N
100	20240612	140421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	763	-47	5	-5.80	432288647	557569	121.16	813	819	756	1053	567	810	775.28	0.68	0	-179763	850	830	795	775	740	840	785	733	243	500	580	1	1	146605433	1119	-8.20	2.99	12	0.38	-93.00	255.00	1026	20240508	-25.63	405	20240408	88.40	1026	-25.63	20240508	405	88.40	20240408	1026	-25.63	20240508	405	88.40	20240408	0.00	N	040350	500	733 억		999779	N	N	0	N	00	N
101	20240612	130421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	764	-46	5	-5.68	402910426	518956	112.77	813	819	756	1053	567	810	776.35	0.68	0	-146746	850	830	795	775	740	840	785	733	243	500	580	1	1	146605433	1120	-8.22	3.00	12	0.35	-93.00	255.00	1026	20240508	-25.54	405	20240408	88.64	1026	-25.54	20240508	405	88.64	20240408	1026	-25.54	20240508	405	88.64	20240408	0.00	N	040350	500	733 억		999779	N	N	0	N	00	N
102	20240612	120419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	759	-51	5	-6.30	370991799	477020	103.66	813	819	758	1053	567	810	777.69	0.68	0	-116238	850	830	795	775	740	840	785	733	243	500	580	1	1	146605433	1113	-8.16	2.98	12	0.33	-93.00	255.00	1026	20240508	-26.02	405	20240408	87.41	1026	-26.02	20240508	405	87.41	20240408	1026	-26.02	20240508	405	87.41	20240408	0.00	N	040350	500	733 억		999779	N	N	0	N	00	N
103	20240612	110419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	769	-41	5	-5.06	266395813	340129	73.91	813	819	767	1053	567	810	783.18	0.68	0	-70728	850	830	795	775	740	840	785	733	243	500	580	1	1	146605433	1127	-8.27	3.02	12	0.23	-93.00	255.00	1026	20240508	-25.05	405	20240408	89.88	1026	-25.05	20240508	405	89.88	20240408	1026	-25.05	20240508	405	89.88	20240408	0.00	N	040350	500	733 억		999779	N	N	0	N	00	N
104	20240612	100420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	775	-35	5	-4.32	199826440	253689	55.13	813	819	770	1053	567	810	787.64	0.68	0	-28970	850	830	795	775	740	840	785	733	243	500	580	1	1	146605433	1136	-8.33	3.04	12	0.17	-93.00	255.00	1026	20240508	-24.46	405	20240408	91.36	1026	-24.46	20240508	405	91.36	20240408	1026	-24.46	20240508	405	91.36	20240408	0.00	N	040350	500	733 억		999779	N	N	0	N	00	N
105	20240612	090420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	815	5	2	0.62	9276827	11420	2.48	813	819	805	1053	567	810	812.44	0.68	0	-8364	850	830	795	775	740	840	785	733	243	500	580	1	1	146605433	1195	-8.76	3.20	12	0.01	-93.00	255.00	1026	20240508	-20.57	405	20240408	101.23	1026	-20.57	20240508	405	101.23	20240408	1026	-20.57	20240508	405	101.23	20240408	0.00	N	040350	500	733 억		999779	N	N	0	N	00	N
106	20240610	160416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	773	21	2	2.79	194079078	258498	93.84	752	775	730	977	527	752	750.61	0.70	0	-9331	776	764	747	735	718	770	741	733	225	500	540	1	1	146605433	1133	-8.31	3.03	12	0.18	-93.00	255.00	1026	20240508	-24.66	405	20240408	90.86	1026	-24.66	20240508	405	90.86	20240408	1026	-24.66	20240508	405	90.86	20240408	0.00	N	040350	500	733 억		1020444	N	N	0	N	00	N
107	20240610	150420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	762	10	2	1.33	172681453	230625	83.73	752	775	730	977	527	752	748.75	0.70	0	-3094	776	764	747	735	718	770	741	733	225	500	540	1	1	146605433	1117	-8.19	2.99	12	0.16	-93.00	255.00	1026	20240508	-25.73	405	20240408	88.15	1026	-25.73	20240508	405	88.15	20240408	1026	-25.73	20240508	405	88.15	20240408	0.00	N	040350	500	733 억		1020444	N	N	0	N	00	N
108	20240610	140418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	760	8	2	1.06	166670506	222715	80.85	752	775	730	977	527	752	748.36	0.70	0	342	776	764	747	735	718	770	741	733	225	500	540	1	1	146605433	1114	-8.17	2.98	12	0.15	-93.00	255.00	1026	20240508	-25.93	405	20240408	87.65	1026	-25.93	20240508	405	87.65	20240408	1026	-25.93	20240508	405	87.65	20240408	0.00	N	040350	500	733 억		1020444	N	N	0	N	00	N
109	20240610	130417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	755	3	2	0.40	150154440	200935	72.95	752	775	730	977	527	752	747.28	0.70	0	4095	776	764	747	735	718	770	741	733	225	500	540	1	1	146605433	1107	-8.12	2.96	12	0.14	-93.00	255.00	1026	20240508	-26.41	405	20240408	86.42	1026	-26.41	20240508	405	86.42	20240408	1026	-26.41	20240508	405	86.42	20240408	0.00	N	040350	500	733 억		1020444	N	N	0	N	00	N
110	20240610	120418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	759	7	2	0.93	141241946	189104	68.65	752	775	730	977	527	752	746.90	0.70	0	6942	776	764	747	735	718	770	741	733	225	500	540	1	1	146605433	1113	-8.16	2.98	12	0.13	-93.00	255.00	1026	20240508	-26.02	405	20240408	87.41	1026	-26.02	20240508	405	87.41	20240408	1026	-26.02	20240508	405	87.41	20240408	0.00	N	040350	500	733 억		1020444	N	N	0	N	00	N
111	20240610	110420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	769	17	2	2.26	120932837	162300	58.92	752	775	730	977	527	752	745.12	0.70	0	27097	776	764	747	735	718	770	741	733	225	500	540	1	1	146605433	1127	-8.27	3.02	12	0.11	-93.00	255.00	1026	20240508	-25.05	405	20240408	89.88	1026	-25.05	20240508	405	89.88	20240408	1026	-25.05	20240508	405	89.88	20240408	0.00	N	040350	500	733 억		1020444	N	N	0	N	00	N
112	20240610	100417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	744	-8	5	-1.06	88745285	119898	43.53	752	765	730	977	527	752	740.17	0.70	0	24437	776	764	747	735	718	770	741	733	225	500	540	1	1	146605433	1091	-8.00	2.92	12	0.08	-93.00	255.00	1026	20240508	-27.49	405	20240408	83.70	1026	-27.49	20240508	405	83.70	20240408	1026	-27.49	20240508	405	83.70	20240408	0.00	N	040350	500	733 억		1020444	N	N	0	N	00	N
113	20240610	090422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	749	-3	5	-0.40	3568396	4741	1.72	752	765	746	977	527	752	752.67	0.70	0	-1420	776	764	747	735	718	770	741	733	225	500	540	1	1	146605433	1098	-8.05	2.94	12	0.00	-93.00	255.00	1026	20240508	-27.00	405	20240408	84.94	1026	-27.00	20240508	405	84.94	20240408	1026	-27.00	20240508	405	84.94	20240408	0.00	N	040350	500	733 억		1020444	N	N	0	N	00	N
114	20240607	160430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	752	2	2	0.27	203916536	274580	89.98	750	759	730	975	525	750	742.65	0.68	0	25691	786	767	752	733	718	760	726	733	225	500	540	1	1	146605433	1102	-8.09	2.95	12	0.19	-93.00	255.00	1026	20240508	-26.71	405	20240408	85.68	1026	-26.71	20240508	405	85.68	20240408	1026	-26.71	20240508	405	85.68	20240408	0.00	N	040350	500	733 억		994657	N	N	0	N	00	N
115	20240607	150433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	744	-6	5	-0.80	175516177	236722	77.57	750	759	730	975	525	750	741.44	0.68	0	35868	786	767	752	733	718	760	726	733	225	500	540	1	1	146605433	1091	-8.00	2.92	12	0.16	-93.00	255.00	1026	20240508	-27.49	405	20240408	83.70	1026	-27.49	20240508	405	83.70	20240408	1026	-27.49	20240508	405	83.70	20240408	0.00	N	040350	500	733 억		994657	N	N	0	N	00	N
116	20240607	140431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	748	-2	5	-0.27	168879797	227822	74.66	750	759	730	975	525	750	741.28	0.68	0	35828	786	767	752	733	718	760	726	733	225	500	540	1	1	146605433	1097	-8.04	2.93	12	0.16	-93.00	255.00	1026	20240508	-27.10	405	20240408	84.69	1026	-27.10	20240508	405	84.69	20240408	1026	-27.10	20240508	405	84.69	20240408	0.00	N	040350	500	733 억		994657	N	N	0	N	00	N
117	20240607	130430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	752	2	2	0.27	165405089	223183	73.14	750	759	730	975	525	750	741.12	0.68	0	33787	786	767	752	733	718	760	726	733	225	500	540	1	1	146605433	1102	-8.09	2.95	12	0.15	-93.00	255.00	1026	20240508	-26.71	405	20240408	85.68	1026	-26.71	20240508	405	85.68	20240408	1026	-26.71	20240508	405	85.68	20240408	0.00	N	040350	500	733 억		994657	N	N	0	N	00	N
118	20240607	120430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	743	-7	5	-0.93	135795510	183375	60.09	750	759	730	975	525	750	740.53	0.68	0	19687	786	767	752	733	718	760	726	733	225	500	540	1	1	146605433	1089	-7.99	2.91	12	0.13	-93.00	255.00	1026	20240508	-27.58	405	20240408	83.46	1026	-27.58	20240508	405	83.46	20240408	1026	-27.58	20240508	405	83.46	20240408	0.00	N	040350	500	733 억		994657	N	N	0	N	00	N
119	20240607	110429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	739	-11	5	-1.47	113462758	153324	50.24	750	759	730	975	525	750	740.02	0.68	0	19514	786	767	752	733	718	760	726	733	225	500	540	1	1	146605433	1083	-7.95	2.90	12	0.10	-93.00	255.00	1026	20240508	-27.97	405	20240408	82.47	1026	-27.97	20240508	405	82.47	20240408	1026	-27.97	20240508	405	82.47	20240408	0.00	N	040350	500	733 억		994657	N	N	0	N	00	N
120	20240607	100429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	744	-6	5	-0.80	42761129	57279	18.77	750	759	739	975	525	750	746.54	0.68	0	5949	786	767	752	733	718	760	726	733	225	500	540	1	1	146605433	1091	-8.00	2.92	12	0.04	-93.00	255.00	1026	20240508	-27.49	405	20240408	83.70	1026	-27.49	20240508	405	83.70	20240408	1026	-27.49	20240508	405	83.70	20240408	0.00	N	040350	500	733 억		994657	N	N	0	N	00	N
121	20240607	090427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	748	-2	5	-0.27	6227604	8341	2.73	750	750	740	975	525	750	746.63	0.68	0	-4163	786	767	752	733	718	760	726	733	225	500	540	1	1	146605433	1097	-8.04	2.93	12	0.01	-93.00	255.00	1026	20240508	-27.10	405	20240408	84.69	1026	-27.10	20240508	405	84.69	20240408	1026	-27.10	20240508	405	84.69	20240408	0.00	N	040350	500	733 억		994657	N	N	0	N	00	N
122	20240605	160426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	750	-21	5	-2.72	228677499	305126	121.63	771	771	737	1002	540	771	749.45	0.70	0	-29699	786	778	763	755	740	782	759	733	231	500	550	1	1	146605433	1100	-8.06	2.94	12	0.21	-93.00	255.00	1026	20240508	-26.90	405	20240408	85.19	1026	-26.90	20240508	405	85.19	20240408	1026	-26.90	20240508	405	85.19	20240408	0.00	N	040350	500	733 억		1024267	N	N	0	N	00	N
123	20240605	150427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	743	-28	5	-3.63	203843357	271899	108.38	771	771	737	1002	540	771	749.70	0.70	0	-19513	786	778	763	755	740	782	759	733	231	500	550	1	1	146605433	1089	-7.99	2.91	12	0.19	-93.00	255.00	1026	20240508	-27.58	405	20240408	83.46	1026	-27.58	20240508	405	83.46	20240408	1026	-27.58	20240508	405	83.46	20240408	0.00	N	040350	500	733 억		1024267	N	N	0	N	00	N
124	20240605	140425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	756	-15	5	-1.95	177927838	237307	94.59	771	771	737	1002	540	771	749.78	0.70	0	-12460	786	778	763	755	740	782	759	733	231	500	550	1	1	146605433	1108	-8.13	2.96	12	0.16	-93.00	255.00	1026	20240508	-26.32	405	20240408	86.67	1026	-26.32	20240508	405	86.67	20240408	1026	-26.32	20240508	405	86.67	20240408	0.00	N	040350	500	733 억		1024267	N	N	0	N	00	N
125	20240605	130428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	767	-4	5	-0.52	164679276	219717	87.58	771	771	737	1002	540	771	749.51	0.70	0	-19006	786	778	763	755	740	782	759	733	231	500	550	1	1	146605433	1124	-8.25	3.01	12	0.15	-93.00	255.00	1026	20240508	-25.24	405	20240408	89.38	1026	-25.24	20240508	405	89.38	20240408	1026	-25.24	20240508	405	89.38	20240408	0.00	N	040350	500	733 억		1024267	N	N	0	N	00	N
126	20240605	120426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	750	-21	5	-2.72	131660661	176046	70.17	771	771	737	1002	540	771	747.88	0.70	0	-28662	786	778	763	755	740	782	759	733	231	500	550	1	1	146605433	1100	-8.06	2.94	12	0.12	-93.00	255.00	1026	20240508	-26.90	405	20240408	85.19	1026	-26.90	20240508	405	85.19	20240408	1026	-26.90	20240508	405	85.19	20240408	0.00	N	040350	500	733 억		1024267	N	N	0	N	00	N
127	20240605	110428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	748	-23	5	-2.98	123449263	165048	65.79	771	771	737	1002	540	771	747.96	0.70	0	-29496	786	778	763	755	740	782	759	733	231	500	550	1	1	146605433	1097	-8.04	2.93	12	0.11	-93.00	255.00	1026	20240508	-27.10	405	20240408	84.69	1026	-27.10	20240508	405	84.69	20240408	1026	-27.10	20240508	405	84.69	20240408	0.00	N	040350	500	733 억		1024267	N	N	0	N	00	N
128	20240605	100428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	745	-26	5	-3.37	89512870	119477	47.63	771	771	737	1002	540	771	749.21	0.70	0	-27502	786	778	763	755	740	782	759	733	231	500	550	1	1	146605433	1092	-8.01	2.92	12	0.08	-93.00	255.00	1026	20240508	-27.39	405	20240408	83.95	1026	-27.39	20240508	405	83.95	20240408	1026	-27.39	20240508	405	83.95	20240408	0.00	N	040350	500	733 억		1024267	N	N	0	N	00	N
129	20240605	090427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	762	-9	5	-1.17	2760601	3617	1.44	771	771	762	1002	540	771	763.23	0.70	0	-2538	786	778	763	755	740	782	759	733	231	500	550	1	1	146605433	1117	-8.19	2.99	12	0.00	-93.00	255.00	1026	20240508	-25.73	405	20240408	88.15	1026	-25.73	20240508	405	88.15	20240408	1026	-25.73	20240508	405	88.15	20240408	0.00	N	040350	500	733 억		1024267	N	N	0	N	00	N
130	20240604	160423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	771	2	2	0.26	189600211	250861	62.49	770	771	748	999	539	769	755.80	0.67	0	41516	817	792	771	746	725	782	736	733	230	500	550	1	1	146605433	1130	-8.29	3.02	12	0.17	-93.00	255.00	1026	20240508	-24.85	405	20240408	90.37	1026	-24.85	20240508	405	90.37	20240408	1026	-24.85	20240508	405	90.37	20240408	0.00	N	040350	500	733 억		980806	N	N	0	N	00	N
131	20240604	150424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	760	-9	5	-1.17	171439904	227227	56.61	770	770	748	999	539	769	754.49	0.67	0	38572	817	792	771	746	725	782	736	733	230	500	550	1	1	146605433	1114	-8.17	2.98	12	0.15	-93.00	255.00	1026	20240508	-25.93	405	20240408	87.65	1026	-25.93	20240508	405	87.65	20240408	1026	-25.93	20240508	405	87.65	20240408	0.00	N	040350	500	733 억		980806	N	N	0	N	00	N
132	20240604	140425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	758	-11	5	-1.43	156243723	207204	51.62	770	770	748	999	539	769	754.06	0.67	0	45252	817	792	771	746	725	782	736	733	230	500	550	1	1	146605433	1111	-8.15	2.97	12	0.14	-93.00	255.00	1026	20240508	-26.12	405	20240408	87.16	1026	-26.12	20240508	405	87.16	20240408	1026	-26.12	20240508	405	87.16	20240408	0.00	N	040350	500	733 억		980806	N	N	0	N	00	N
133	20240604	130423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	756	-13	5	-1.69	153591307	203696	50.74	770	770	748	999	539	769	754.02	0.67	0	44815	817	792	771	746	725	782	736	733	230	500	550	1	1	146605433	1108	-8.13	2.96	12	0.14	-93.00	255.00	1026	20240508	-26.32	405	20240408	86.67	1026	-26.32	20240508	405	86.67	20240408	1026	-26.32	20240508	405	86.67	20240408	0.00	N	040350	500	733 억		980806	N	N	0	N	00	N
134	20240604	120423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	748	-21	5	-2.73	128887241	170985	42.60	770	770	748	999	539	769	753.79	0.67	0	25518	817	792	771	746	725	782	736	733	230	500	550	1	1	146605433	1097	-8.04	2.93	12	0.12	-93.00	255.00	1026	20240508	-27.10	405	20240408	84.69	1026	-27.10	20240508	405	84.69	20240408	1026	-27.10	20240508	405	84.69	20240408	0.00	N	040350	500	733 억		980806	N	N	0	N	00	N
135	20240604	110420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	756	-13	5	-1.69	104233074	138164	34.42	770	770	750	999	539	769	754.42	0.67	0	18007	817	792	771	746	725	782	736	733	230	500	550	1	1	146605433	1108	-8.13	2.96	12	0.09	-93.00	255.00	1026	20240508	-26.32	405	20240408	86.67	1026	-26.32	20240508	405	86.67	20240408	1026	-26.32	20240508	405	86.67	20240408	0.00	N	040350	500	733 억		980806	N	N	0	N	00	N
136	20240604	100421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	758	-11	5	-1.43	52044823	68857	17.15	770	770	750	999	539	769	755.84	0.67	0	3828	817	792	771	746	725	782	736	733	230	500	550	1	1	146605433	1111	-8.15	2.97	12	0.05	-93.00	255.00	1026	20240508	-26.12	405	20240408	87.16	1026	-26.12	20240508	405	87.16	20240408	1026	-26.12	20240508	405	87.16	20240408	0.00	N	040350	500	733 억		980806	N	N	0	N	00	N
137	20240604	090423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	765	-4	5	-0.52	1670702	2173	0.54	770	770	765	999	539	769	768.85	0.67	0	-2173	817	792	771	746	725	782	736	733	230	500	550	1	1	146605433	1122	-8.23	3.00	12	0.00	-93.00	255.00	1026	20240508	-25.44	405	20240408	88.89	1026	-25.44	20240508	405	88.89	20240408	1026	-25.44	20240508	405	88.89	20240408	0.00	N	040350	500	733 억		980806	N	N	0	N	00	N
138	20240603	160418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	769	-10	5	-1.28	312055992	399564	128.06	780	796	750	1012	546	779	781.04	0.65	0	20440	826	802	781	757	736	792	747	733	233	500	560	1	1	146605433	1127	-8.27	3.02	12	0.27	-93.00	255.00	1026	20240508	-25.05	405	20240408	89.88	1026	-25.05	20240508	405	89.88	20240408	1026	-25.05	20240508	405	89.88	20240408	0.00	N	040350	500	733 억		955709	N	N	0	N	00	N
139	20240603	150419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	768	-11	5	-1.41	297847752	381051	122.13	780	796	750	1012	546	779	781.65	0.65	0	19061	826	802	781	757	736	792	747	733	233	500	560	1	1	146605433	1126	-8.26	3.01	12	0.26	-93.00	255.00	1026	20240508	-25.15	405	20240408	89.63	1026	-25.15	20240508	405	89.63	20240408	1026	-25.15	20240508	405	89.63	20240408	0.00	N	040350	500	733 억		955709	N	N	0	N	00	N
140	20240603	140418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	779	0	3	0.00	246985855	315317	101.06	780	796	750	1012	546	779	783.29	0.65	0	21831	826	802	781	757	736	792	747	733	233	500	560	1	1	146605433	1142	-8.38	3.05	12	0.22	-93.00	255.00	1026	20240508	-24.07	405	20240408	92.35	1026	-24.07	20240508	405	92.35	20240408	1026	-24.07	20240508	405	92.35	20240408	0.00	N	040350	500	733 억		955709	N	N	0	N	00	N
141	20240603	130419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	784	5	2	0.64	222807957	284269	91.11	780	796	750	1012	546	779	783.79	0.65	0	39769	826	802	781	757	736	792	747	733	233	500	560	1	1	146605433	1149	-8.43	3.07	12	0.19	-93.00	255.00	1026	20240508	-23.59	405	20240408	93.58	1026	-23.59	20240508	405	93.58	20240408	1026	-23.59	20240508	405	93.58	20240408	0.00	N	040350	500	733 억		955709	N	N	0	N	00	N
142	20240603	120418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	794	15	2	1.93	204596289	260977	83.65	780	796	750	1012	546	779	783.96	0.65	0	36584	826	802	781	757	736	792	747	733	233	500	560	1	1	146605433	1164	-8.54	3.11	12	0.18	-93.00	255.00	1026	20240508	-22.61	405	20240408	96.05	1026	-22.61	20240508	405	96.05	20240408	1026	-22.61	20240508	405	96.05	20240408	0.00	N	040350	500	733 억		955709	N	N	0	N	00	N
143	20240603	110417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	790	11	2	1.41	169080241	215757	69.15	780	796	750	1012	546	779	783.66	0.65	0	40022	826	802	781	757	736	792	747	733	233	500	560	1	1	146605433	1158	-8.49	3.10	12	0.15	-93.00	255.00	1026	20240508	-23.00	405	20240408	95.06	1026	-23.00	20240508	405	95.06	20240408	1026	-23.00	20240508	405	95.06	20240408	0.00	N	040350	500	733 억		955709	N	N	0	N	00	N
144	20240603	100415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	788	9	2	1.16	151878504	193890	62.14	780	796	750	1012	546	779	783.32	0.65	0	44075	826	802	781	757	736	792	747	733	233	500	560	1	1	146605433	1155	-8.47	3.09	12	0.13	-93.00	255.00	1026	20240508	-23.20	405	20240408	94.57	1026	-23.20	20240508	405	94.57	20240408	1026	-23.20	20240508	405	94.57	20240408	0.00	N	040350	500	733 억		955709	N	N	0	N	00	N
145	20240603	090415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	794	15	2	1.93	4704192	6025	1.93	780	796	780	1012	546	779	780.78	0.65	0	-2764	826	802	781	757	736	792	747	733	233	500	560	1	1	146605433	1164	-8.54	3.11	12	0.00	-93.00	255.00	1026	20240508	-22.61	405	20240408	96.05	1026	-22.61	20240508	405	96.05	20240408	1026	-22.61	20240508	405	96.05	20240408	0.00	N	040350	500	733 억		955709	N	N	0	N	00	N