KissMeData/351330/price/prices-20240501.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	20240531	161230	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	17400	-470	5	-2.63	24804651280	1408719	82.45	17580	18130	17100	23200	12510	17870	17608.37	1.31	0	82752	19896	18882	18376	17362	16856	18630	17110	41	5330	500	11070	10	1	8288520	1442	-310.71	3.00	12	17.00	-56.00	5794.00	22450	20240529	-22.49	7800	20231030	123.08	22450	-22.49	20240529	8550	103.51	20240105	22450	-22.49	20240529	7800	123.08	20231030	7.64	N	351330	500	41 억		108912	N	N	0	N	00	N
3	20240531	151232	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	17450	-420	5	-2.35	23920222000	1357957	79.48	17580	18130	17100	23200	12510	17870	17614.84	1.31	0	79885	19896	18882	18376	17362	16856	18630	17110	41	5330	500	11070	10	1	8288520	1446	-311.61	3.01	12	16.38	-56.00	5794.00	22450	20240529	-22.27	7800	20231030	123.72	22450	-22.27	20240529	8550	104.09	20240105	22450	-22.27	20240529	7800	123.72	20231030	7.64	N	351330	500	41 억		108912	N	N	0	N	00	N
4	20240531	141230	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	17660	-210	5	-1.18	21108892750	1196815	70.05	17580	18130	17100	23200	12510	17870	17637.54	1.31	0	44111	19896	18882	18376	17362	16856	18630	17110	41	5330	500	11070	10	1	8288520	1464	-315.36	3.05	12	14.44	-56.00	5794.00	22450	20240529	-21.34	7800	20231030	126.41	22450	-21.34	20240529	8550	106.55	20240105	22450	-21.34	20240529	7800	126.41	20231030	7.64	N	351330	500	41 억		108912	N	N	0	N	00	N
5	20240531	131233	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	17540	-330	5	-1.85	14093820620	804309	47.07	17580	17980	17100	23200	12510	17870	17522.85	1.31	0	75019	19896	18882	18376	17362	16856	18630	17110	41	5330	500	11070	10	1	8288520	1454	-313.21	3.03	12	9.70	-56.00	5794.00	22450	20240529	-21.87	7800	20231030	124.87	22450	-21.87	20240529	8550	105.15	20240105	22450	-21.87	20240529	7800	124.87	20231030	7.64	N	351330	500	41 억		108912	N	N	0	N	00	N
6	20240531	121235	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	17640	-230	5	-1.29	12983164850	741142	43.38	17580	17980	17100	23200	12510	17870	17517.74	1.31	0	66909	19896	18882	18376	17362	16856	18630	17110	41	5330	500	11070	10	1	8288520	1462	-315.00	3.04	12	8.94	-56.00	5794.00	22450	20240529	-21.43	7800	20231030	126.15	22450	-21.43	20240529	8550	106.32	20240105	22450	-21.43	20240529	7800	126.15	20231030	7.64	N	351330	500	41 억		108912	N	N	0	N	00	N
7	20240531	111232	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	17580	-290	5	-1.62	10867295710	621670	36.38	17580	17980	17100	23200	12510	17870	17480.75	1.31	0	60393	19896	18882	18376	17362	16856	18630	17110	41	5330	500	11070	10	1	8288520	1457	-313.93	3.03	12	7.50	-56.00	5794.00	22450	20240529	-21.69	7800	20231030	125.38	22450	-21.69	20240529	8550	105.61	20240105	22450	-21.69	20240529	7800	125.38	20231030	7.64	N	351330	500	41 억		108912	N	N	0	N	00	N
8	20240531	101225	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	17360	-510	5	-2.85	7924903580	453637	26.55	17580	17980	17100	23200	12510	17870	17469.62	1.31	0	60918	19896	18882	18376	17362	16856	18630	17110	41	5330	500	11070	10	1	8288520	1439	-310.00	3.00	12	5.47	-56.00	5794.00	22450	20240529	-22.67	7800	20231030	122.56	22450	-22.67	20240529	8550	103.04	20240105	22450	-22.67	20240529	7800	122.56	20231030	7.64	N	351330	500	41 억		108912	N	N	0	N	00	N
9	20240531	091236	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	17760	-110	5	-0.62	2928705090	165899	9.71	17580	17980	17490	23200	12510	17870	17653.41	1.31	0	15143	19896	18882	18376	17362	16856	18630	17110	41	5330	500	11070	10	1	8288520	1472	-317.14	3.07	12	2.00	-56.00	5794.00	22450	20240529	-20.89	7800	20231030	127.69	22450	-20.89	20240529	8550	107.72	20240105	22450	-20.89	20240529	7800	127.69	20231030	7.64	N	351330	500	41 억		108912	N	N	0	N	00	N
10	20240530	161227	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	17870	-1030	5	-5.45	30933878990	1668365	12.32	18550	19390	17870	24550	13230	18900	18543.79	1.14	0	14270	23826	21362	19986	17522	16146	20675	16835	41	5650	500	11710	10	1	8288520	1481	-319.11	3.08	12	20.13	-56.00	5794.00	22450	20240529	-20.40	7800	20231030	129.10	22450	-20.40	20240529	8550	109.01	20240105	22450	-20.40	20240529	7800	129.10	20231030	5.60	N	351330	500	41 억		94243	N	N	0	N	00	N
11	20240530	151227	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	17950	-950	5	-5.03	29458285010	1586022	11.71	18550	19390	17870	24550	13230	18900	18573.58	1.14	0	11888	23826	21362	19986	17522	16146	20675	16835	41	5650	500	11710	10	1	8288520	1488	-320.54	3.10	12	19.14	-56.00	5794.00	22450	20240529	-20.04	7800	20231030	130.13	22450	-20.04	20240529	8550	109.94	20240105	22450	-20.04	20240529	7800	130.13	20231030	5.60	N	351330	500	41 억		94243	N	N	0	N	00	N
12	20240530	141226	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	18290	-610	5	-3.23	25001255540	1339603	9.89	18550	19390	18180	24550	13230	18900	18663.08	1.14	0	12294	23826	21362	19986	17522	16146	20675	16835	41	5650	500	11710	10	1	8288520	1516	-326.61	3.16	12	16.16	-56.00	5794.00	22450	20240529	-18.53	7800	20231030	134.49	22450	-18.53	20240529	8550	113.92	20240105	22450	-18.53	20240529	7800	134.49	20231030	5.60	N	351330	500	41 억		94243	N	N	0	N	00	N
13	20240530	131227	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	18520	-380	5	-2.01	23811195970	1275055	9.41	18550	19390	18180	24550	13230	18900	18674.54	1.14	0	23148	23826	21362	19986	17522	16146	20675	16835	41	5650	500	11710	10	1	8288520	1535	-330.71	3.20	12	15.38	-56.00	5794.00	22450	20240529	-17.51	7800	20231030	137.44	22450	-17.51	20240529	8550	116.61	20240105	22450	-17.51	20240529	7800	137.44	20231030	5.60	N	351330	500	41 억		94243	N	N	0	N	00	N
14	20240530	121224	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	18500	-400	5	-2.12	22939383030	1227775	9.06	18550	19390	18180	24550	13230	18900	18683.61	1.14	0	28050	23826	21362	19986	17522	16146	20675	16835	41	5650	500	11710	10	1	8288520	1533	-330.36	3.19	12	14.81	-56.00	5794.00	22450	20240529	-17.59	7800	20231030	137.18	22450	-17.59	20240529	8550	116.37	20240105	22450	-17.59	20240529	7800	137.18	20231030	5.60	N	351330	500	41 억		94243	N	N	0	N	00	N
15	20240530	111226	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	18630	-270	5	-1.43	21005718760	1124051	8.30	18550	19390	18180	24550	13230	18900	18687.41	1.14	0	26950	23826	21362	19986	17522	16146	20675	16835	41	5650	500	11710	10	1	8288520	1544	-332.68	3.22	12	13.56	-56.00	5794.00	22450	20240529	-17.02	7800	20231030	138.85	22450	-17.02	20240529	8550	117.89	20240105	22450	-17.02	20240529	7800	138.85	20231030	5.60	N	351330	500	41 억		94243	N	N	0	N	00	N
16	20240530	101229	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	18300	-600	5	-3.17	18055525640	965445	7.13	18550	19390	18180	24550	13230	18900	18701.65	1.14	0	-2648	23826	21362	19986	17522	16146	20675	16835	41	5650	500	11710	10	1	8288520	1517	-326.79	3.16	12	11.65	-56.00	5794.00	22450	20240529	-18.49	7800	20231030	134.62	22450	-18.49	20240529	8550	114.04	20240105	22450	-18.49	20240529	7800	134.62	20231030	5.60	N	351330	500	41 억		94243	N	N	0	N	00	N
17	20240530	091228	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	18660	-240	5	-1.27	10109103050	533635	3.94	18550	19390	18400	24550	13230	18900	18943.90	1.14	0	-8680	23826	21362	19986	17522	16146	20675	16835	41	5650	500	11710	10	1	8288520	1547	-333.21	3.22	12	6.44	-56.00	5794.00	22450	20240529	-16.88	7800	20231030	139.23	22450	-16.88	20240529	8550	118.25	20240105	22450	-16.88	20240529	7800	139.23	20231030	5.60	N	351330	500	41 억		94243	N	N	0	N	00	N
18	20240529	161215	55	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	Y	60	N	18900	1030	2	5.76	279771479560	13443473	253.09	19580	22450	18610	23200	12510	17870	20812.46	0.20	0	77941	19016	18442	17796	17222	16576	18730	17510	41	5330	500	11070	10	1	8288520	1567	-337.50	3.26	12	162.19	-56.00	5794.00	22450	20240529	-15.81	7800	20231030	142.31	22450	-15.81	20240529	8550	121.05	20240105	22450	-15.81	20240529	7800	142.31	20231030	6.70	N	351330	500	41 억		16385	N	N	0	N	00	N
19	20240529	151217	55	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	Y	60	N	18880	1010	2	5.65	276558592460	13273694	249.90	19580	22450	18610	23200	12510	17870	20835.09	0.20	0	41983	19016	18442	17796	17222	16576	18730	17510	41	5330	500	11070	10	1	8288520	1565	-337.14	3.26	12	160.15	-56.00	5794.00	22450	20240529	-15.90	7800	20231030	142.05	22450	-15.90	20240529	8550	120.82	20240105	22450	-15.90	20240529	7800	142.05	20231030	6.70	N	351330	500	41 억		16385	N	N	0	N	00	N
20	20240529	141217	55	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	Y	60	N	19610	1740	2	9.74	257049112330	12250468	230.63	19580	22450	19550	23200	12510	17870	20982.80	0.20	0	-7308	19016	18442	17796	17222	16576	18730	17510	41	5330	500	11070	10	1	8288520	1625	-350.18	3.38	12	147.80	-56.00	5794.00	22450	20240529	-12.65	7800	20231030	151.41	22450	-12.65	20240529	8550	129.36	20240105	22450	-12.65	20240529	7800	151.41	20231030	6.70	N	351330	500	41 억		16385	N	N	0	N	00	N
21	20240529	131219	55	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	Y	60	N	20400	2530	2	14.16	244538457720	11625981	218.88	19580	22450	19550	23200	12510	17870	21033.80	0.20	0	-7989	19016	18442	17796	17222	16576	18730	17510	41	5330	500	11070	50	1	8288520	1691	-364.29	3.52	12	140.27	-56.00	5794.00	22450	20240529	-9.13	7800	20231030	161.54	22450	-9.13	20240529	8550	138.60	20240105	22450	-9.13	20240529	7800	161.54	20231030	6.70	N	351330	500	41 억		16385	N	N	0	N	00	N
22	20240529	121218	55	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	Y	60	N	20650	2780	2	15.56	231415154170	10986125	206.83	19580	22450	19550	23200	12510	17870	21064.32	0.20	0	-7664	19016	18442	17796	17222	16576	18730	17510	41	5330	500	11070	50	1	8288520	1712	-368.75	3.56	12	132.55	-56.00	5794.00	22450	20240529	-8.02	7800	20231030	164.74	22450	-8.02	20240529	8550	141.52	20240105	22450	-8.02	20240529	7800	164.74	20231030	6.70	N	351330	500	41 억		16385	N	N	0	N	00	N
23	20240529	111219	55	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	Y	60	N	21200	3330	2	18.63	216611364420	10275854	193.46	19580	22450	19550	23200	12510	17870	21079.65	0.20	0	-9324	19016	18442	17796	17222	16576	18730	17510	41	5330	500	11070	50	1	8288520	1757	-378.57	3.66	12	123.98	-56.00	5794.00	22450	20240529	-5.57	7800	20231030	171.79	22450	-5.57	20240529	8550	147.95	20240105	22450	-5.57	20240529	7800	171.79	20231030	6.70	N	351330	500	41 억		16385	N	N	0	N	00	N
24	20240529	101211	55	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	Y	60	N	21200	3330	2	18.63	150940337820	7248152	136.46	19580	21950	19550	23200	12510	17870	20824.67	0.20	0	1137	19016	18442	17796	17222	16576	18730	17510	41	5330	500	11070	50	1	8288520	1757	-378.57	3.66	12	87.45	-56.00	5794.00	21950	20240529	-3.42	7800	20231030	171.79	21950	-3.42	20240529	8550	147.95	20240105	21950	-3.42	20240529	7800	171.79	20231030	6.70	N	351330	500	41 억		16385	N	N	0	N	00	N
25	20240529	091213	55	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	Y	60	N	21400	3530	2	19.75	62596591800	3008128	56.63	19580	21750	19550	23200	12510	17870	20809.17	0.20	0	14753	19016	18442	17796	17222	16576	18730	17510	41	5330	500	11070	50	1	8288520	1774	-382.14	3.69	12	36.29	-56.00	5794.00	21750	20240529	-1.61	7800	20231030	174.36	21750	-1.61	20240529	8550	150.29	20240105	21750	-1.61	20240529	7800	174.36	20231030	6.70	N	351330	500	41 억		16385	N	N	0	N	00	N
26	20240528	161208	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	17870	400	2	2.29	93007010480	5229287	58.92	17400	18370	17150	22700	12230	17470	17785.75	1.40	0	-105649	20796	19132	18066	16402	15336	18835	16105	41	5230	500	10830	10	1	8288520	1481	-319.11	3.08	12	63.09	-56.00	5794.00	19730	20240527	-9.43	7800	20231030	129.10	19730	-9.43	20240527	8550	109.01	20240105	19730	-9.43	20240527	7800	129.10	20231030	6.65	N	351330	500	41 억		115903	N	N	0	N	00	N
27	20240528	151210	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	17710	240	2	1.37	90243752660	5074155	57.17	17400	18370	17150	22700	12230	17470	17785.02	1.40	0	-86831	20796	19132	18066	16402	15336	18835	16105	41	5230	500	10830	10	1	8288520	1468	-316.25	3.06	12	61.22	-56.00	5794.00	19730	20240527	-10.24	7800	20231030	127.05	19730	-10.24	20240527	8550	107.13	20240105	19730	-10.24	20240527	7800	127.05	20231030	6.65	N	351330	500	41 억		115903	N	N	0	N	00	N
28	20240528	141214	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	17620	150	2	0.86	82784543350	4654044	52.44	17400	18370	17150	22700	12230	17470	17787.70	1.40	0	-104013	20796	19132	18066	16402	15336	18835	16105	41	5230	500	10830	10	1	8288520	1460	-314.64	3.04	12	56.15	-56.00	5794.00	19730	20240527	-10.69	7800	20231030	125.90	19730	-10.69	20240527	8550	106.08	20240105	19730	-10.69	20240527	7800	125.90	20231030	6.65	N	351330	500	41 억		115903	N	N	0	N	00	N
29	20240528	131208	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	17390	-80	5	-0.46	41527356510	2355930	26.55	17400	18000	17150	22700	12230	17470	17626.77	1.40	0	-74165	20796	19132	18066	16402	15336	18835	16105	41	5230	500	10830	10	1	8288520	1441	-310.54	3.00	12	28.42	-56.00	5794.00	19730	20240527	-11.86	7800	20231030	122.95	19730	-11.86	20240527	8550	103.39	20240105	19730	-11.86	20240527	7800	122.95	20231030	6.65	N	351330	500	41 억		115903	N	N	0	N	00	N
30	20240528	121209	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	17470	0	3	0.00	39817772250	2257466	25.44	17400	18000	17150	22700	12230	17470	17638.30	1.40	0	-77931	20796	19132	18066	16402	15336	18835	16105	41	5230	500	10830	10	1	8288520	1448	-311.96	3.02	12	27.24	-56.00	5794.00	19730	20240527	-11.45	7800	20231030	123.97	19730	-11.45	20240527	8550	104.33	20240105	19730	-11.45	20240527	7800	123.97	20231030	6.65	N	351330	500	41 억		115903	N	N	0	N	00	N
31	20240528	111154	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	17290	-180	5	-1.03	37126961270	2103745	23.70	17400	18000	17150	22700	12230	17470	17648.08	1.40	0	-88166	20796	19132	18066	16402	15336	18835	16105	41	5230	500	10830	10	1	8288520	1433	-308.75	2.98	12	25.38	-56.00	5794.00	19730	20240527	-12.37	7800	20231030	121.67	19730	-12.37	20240527	8550	102.22	20240105	19730	-12.37	20240527	7800	121.67	20231030	6.65	N	351330	500	41 억		115903	N	N	0	N	00	N
32	20240528	101209	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	17620	150	2	0.86	31295122750	1771072	19.96	17400	18000	17150	22700	12230	17470	17670.22	1.40	0	-98892	20796	19132	18066	16402	15336	18835	16105	41	5230	500	10830	10	1	8288520	1460	-314.64	3.04	12	21.37	-56.00	5794.00	19730	20240527	-10.69	7800	20231030	125.90	19730	-10.69	20240527	8550	106.08	20240105	19730	-10.69	20240527	7800	125.90	20231030	6.65	N	351330	500	41 억		115903	N	N	0	N	00	N
33	20240528	091212	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	17400	-70	5	-0.40	3970886730	227820	2.57	17400	17580	17290	22700	12230	17470	17429.83	1.40	0	-17915	20796	19132	18066	16402	15336	18835	16105	41	5230	500	10830	10	1	8288520	1442	-310.71	3.00	12	2.75	-56.00	5794.00	19730	20240527	-11.81	7800	20231030	123.08	19730	-11.81	20240527	8550	103.51	20240105	19730	-11.81	20240527	7800	123.08	20231030	6.65	N	351330	500	41 억		115903	N	N	0	N	00	N
34	20240527	161154	55	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	Y	60	N	17470	-400	5	-2.24	160050084440	8821351	55.03	17470	19730	17000	23200	12510	17870	18144.85	0.09	0	106381	20883	19376	16363	14856	11843	20130	15610	41	5330	500	11070	10	1	8288520	1448	-311.96	3.02	12	106.43	-56.00	5794.00	19730	20240527	-11.45	7800	20231030	123.97	19730	-11.45	20240527	8550	104.33	20240105	19730	-11.45	20240527	7800	123.97	20231030	7.11	N	351330	500	41 억		7683	N	N	0	N	00	N
35	20240527	151211	55	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	Y	60	N	17280	-590	5	-3.30	156307590510	8606581	53.69	17470	19730	17000	23200	12510	17870	18161.68	0.09	0	139690	20883	19376	16363	14856	11843	20130	15610	41	5330	500	11070	10	1	8288520	1432	-308.57	2.98	12	103.84	-56.00	5794.00	19730	20240527	-12.42	7800	20231030	121.54	19730	-12.42	20240527	8550	102.11	20240105	19730	-12.42	20240527	7800	121.54	20231030	7.11	N	351330	500	41 억		7683	N	N	0	N	00	N
36	20240527	141208	55	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	Y	60	N	17140	-730	5	-4.09	150669239730	8278085	51.64	17470	19730	17120	23200	12510	17870	18201.31	0.09	0	79609	20883	19376	16363	14856	11843	20130	15610	41	5330	500	11070	10	1	8288520	1421	-306.07	2.96	12	99.87	-56.00	5794.00	19730	20240527	-13.13	7800	20231030	119.74	19730	-13.13	20240527	8550	100.47	20240105	19730	-13.13	20240527	7800	119.74	20231030	7.11	N	351330	500	41 억		7683	N	N	0	N	00	N
37	20240527	131207	55	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	Y	60	N	17470	-400	5	-2.24	145364534900	7971075	49.72	17470	19730	17200	23200	12510	17870	18236.88	0.09	0	55821	20883	19376	16363	14856	11843	20130	15610	41	5330	500	11070	10	1	8288520	1448	-311.96	3.02	12	96.17	-56.00	5794.00	19730	20240527	-11.45	7800	20231030	123.97	19730	-11.45	20240527	8550	104.33	20240105	19730	-11.45	20240527	7800	123.97	20231030	7.11	N	351330	500	41 억		7683	N	N	0	N	00	N
38	20240527	121208	55	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	Y	60	N	17430	-440	5	-2.46	141491719940	7749886	48.34	17470	19730	17200	23200	12510	17870	18257.68	0.09	0	27456	20883	19376	16363	14856	11843	20130	15610	41	5330	500	11070	10	1	8288520	1445	-311.25	3.01	12	93.50	-56.00	5794.00	19730	20240527	-11.66	7800	20231030	123.46	19730	-11.66	20240527	8550	103.86	20240105	19730	-11.66	20240527	7800	123.46	20231030	7.11	N	351330	500	41 억		7683	N	N	0	N	00	N
39	20240527	111207	55	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	Y	60	N	17590	-280	5	-1.57	136800980390	7481571	46.67	17470	19730	17200	23200	12510	17870	18285.52	0.09	0	2930	20883	19376	16363	14856	11843	20130	15610	41	5330	500	11070	10	1	8288520	1458	-314.11	3.04	12	90.26	-56.00	5794.00	19730	20240527	-10.85	7800	20231030	125.51	19730	-10.85	20240527	8550	105.73	20240105	19730	-10.85	20240527	7800	125.51	20231030	7.11	N	351330	500	41 억		7683	N	N	0	N	00	N
40	20240527	101204	55	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	Y	60	N	17760	-110	5	-0.62	129927279080	7092229	44.24	17470	19730	17200	23200	12510	17870	18320.19	0.09	0	-2160	20883	19376	16363	14856	11843	20130	15610	41	5330	500	11070	10	1	8288520	1472	-317.14	3.07	12	85.57	-56.00	5794.00	19730	20240527	-9.98	7800	20231030	127.69	19730	-9.98	20240527	8550	107.72	20240105	19730	-9.98	20240527	7800	127.69	20231030	7.11	N	351330	500	41 억		7683	N	N	0	N	00	N
41	20240527	091207	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	17680	-190	5	-1.06	17241104520	989109	6.17	17470	17760	17200	23200	12510	17870	17427.24	0.09	0	35531	20883	19376	16363	14856	11843	20130	15610	41	5330	500	11070	10	1	8288520	1465	-315.71	3.05	12	11.93	-56.00	5794.00	17870	20240524	-1.06	7800	20231030	126.67	17870	-1.06	20240524	8550	106.78	20240105	17870	-1.06	20240524	7800	126.67	20231030	7.11	N	351330	500	41 억		7683	N	N	0	N	00	N
42	20240524	161058	55	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	Y	60	N	17870	4120	1	29.96	260441058250	15870295	2187.63	13480	17870	13350	17870	9630	13750	16399.89	1.32	0	-101896	14636	14192	13436	12992	12236	14415	13215	41	4120	500	8520	10	1	8288520	1481	-319.11	3.08	12	191.47	-56.00	5794.00	17870	20240524	0.00	7800	20231030	129.10	17870	0.00	20240524	8550	109.01	20240105	17870	0.00	20240524	7800	129.10	20231030	6.75	N	351330	500	41 억		109804	N	N	0	N	00	N
43	20240524	151100	55	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	Y	60	N	17610	3860	2	28.07	242743967300	14870662	2049.83	13480	17800	13350	17870	9630	13750	16323.71	1.32	0	-99537	14636	14192	13436	12992	12236	14415	13215	41	4120	500	8520	10	1	8288520	1460	-314.46	3.04	12	179.41	-56.00	5794.00	17800	20240524	-1.07	7800	20231030	125.77	17800	-1.07	20240524	8550	105.96	20240105	17800	-1.07	20240524	7800	125.77	20231030	6.75	N	351330	500	41 억		109804	N	N	0	N	00	N
44	20240524	141107	55	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	Y	60	N	16560	2810	2	20.44	162415593300	10215632	1408.17	13480	17220	13350	17870	9630	13750	15898.76	1.32	0	-56949	14636	14192	13436	12992	12236	14415	13215	41	4120	500	8520	10	1	8288520	1373	-295.71	2.86	12	123.25	-56.00	5794.00	17220	20240524	-3.83	7800	20231030	112.31	17220	-3.83	20240524	8550	93.68	20240105	17220	-3.83	20240524	7800	112.31	20231030	6.75	N	351330	500	41 억		109804	N	N	0	N	00	N
45	20240524	131101	55	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	Y	60	N	15580	1830	2	13.31	134178317710	8477920	1168.63	13480	17220	13350	17870	9630	13750	15826.83	1.32	0	-17966	14636	14192	13436	12992	12236	14415	13215	41	4120	500	8520	10	1	8288520	1291	-278.21	2.69	12	102.29	-56.00	5794.00	17220	20240524	-9.52	7800	20231030	99.74	17220	-9.52	20240524	8550	82.22	20240105	17220	-9.52	20240524	7800	99.74	20231030	6.75	N	351330	500	41 억		109804	N	N	0	N	00	N
46	20240524	121103	55	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	Y	60	N	15660	1910	2	13.89	124311287540	7846638	1081.61	13480	17220	13350	17870	9630	13750	15842.65	1.32	0	-43554	14636	14192	13436	12992	12236	14415	13215	41	4120	500	8520	10	1	8288520	1298	-279.64	2.70	12	94.67	-56.00	5794.00	17220	20240524	-9.06	7800	20231030	100.77	17220	-9.06	20240524	8550	83.16	20240105	17220	-9.06	20240524	7800	100.77	20231030	6.75	N	351330	500	41 억		109804	N	N	0	N	00	N
47	20240524	111102	55	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	Y	60	N	15680	1930	2	14.04	104404099860	6598129	909.51	13480	17220	13350	17870	9630	13750	15823.33	1.32	0	-46229	14636	14192	13436	12992	12236	14415	13215	41	4120	500	8520	10	1	8288520	1300	-280.00	2.71	12	79.61	-56.00	5794.00	17220	20240524	-8.94	7800	20231030	101.03	17220	-8.94	20240524	8550	83.39	20240105	17220	-8.94	20240524	7800	101.03	20231030	6.75	N	351330	500	41 억		109804	N	N	0	N	00	N
48	20240524	101109	55	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	Y	60	N	16420	2670	2	19.42	57197316570	3691379	508.83	13480	16650	13350	17870	9630	13750	15494.90	1.32	0	-98323	14636	14192	13436	12992	12236	14415	13215	41	4120	500	8520	10	1	8288520	1361	-293.21	2.83	12	44.54	-56.00	5794.00	16650	20240524	-1.38	7800	20231030	110.51	16650	-1.38	20240524	8550	92.05	20240105	16650	-1.38	20240524	7800	110.51	20231030	6.75	N	351330	500	41 억		109804	N	N	0	N	00	N
49	20240524	091102	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	13540	-210	5	-1.53	632966910	46902	6.47	13480	13630	13350	17870	9630	13750	13494.80	1.32	0	-3028	14636	14192	13436	12992	12236	14415	13215	41	4120	500	8520	10	1	8288520	1122	-241.79	2.34	12	0.57	-56.00	5794.00	16470	20240326	-17.79	7800	20231030	73.59	16470	-17.79	20240326	8550	58.36	20240105	16470	-17.79	20240326	7800	73.59	20231030	6.75	N	351330	500	41 억		109804	N	N	0	N	00	N
50	20240523	161059	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	13750	770	2	5.93	9454274850	702800	67.27	13020	13880	12680	16870	9090	12980	13451.76	0.83	0	40218	14473	13726	13303	12556	12133	13515	12345	41	3890	500	8040	10	1	8288520	1140	-245.54	2.37	12	8.48	-56.00	5794.00	16470	20240326	-16.51	7800	20231030	76.28	16470	-16.51	20240326	8550	60.82	20240105	16470	-16.51	20240326	7800	76.28	20231030	7.24	N	351330	500	41 억		68759	N	N	0	N	00	N
51	20240523	151102	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	13690	710	2	5.47	8387294740	625299	59.85	13020	13840	12680	16870	9090	12980	13413.33	0.83	0	46544	14473	13726	13303	12556	12133	13515	12345	41	3890	500	8040	10	1	8288520	1135	-244.46	2.36	12	7.54	-56.00	5794.00	16470	20240326	-16.88	7800	20231030	75.51	16470	-16.88	20240326	8550	60.12	20240105	16470	-16.88	20240326	7800	75.51	20231030	7.24	N	351330	500	41 억		68759	N	N	0	N	00	N
52	20240523	141105	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	13400	420	2	3.24	7062978930	527586	50.50	13020	13840	12680	16870	9090	12980	13387.43	0.83	0	38074	14473	13726	13303	12556	12133	13515	12345	41	3890	500	8040	10	1	8288520	1111	-239.29	2.31	12	6.37	-56.00	5794.00	16470	20240326	-18.64	7800	20231030	71.79	16470	-18.64	20240326	8550	56.73	20240105	16470	-18.64	20240326	7800	71.79	20231030	7.24	N	351330	500	41 억		68759	N	N	0	N	00	N
53	20240523	131104	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	13320	340	2	2.62	6665509240	497826	47.65	13020	13840	12680	16870	9090	12980	13389.32	0.83	0	35840	14473	13726	13303	12556	12133	13515	12345	41	3890	500	8040	10	1	8288520	1104	-237.86	2.30	12	6.01	-56.00	5794.00	16470	20240326	-19.13	7800	20231030	70.77	16470	-19.13	20240326	8550	55.79	20240105	16470	-19.13	20240326	7800	70.77	20231030	7.24	N	351330	500	41 억		68759	N	N	0	N	00	N
54	20240523	121059	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	13440	460	2	3.54	6145486980	458962	43.93	13020	13840	12680	16870	9090	12980	13390.06	0.83	0	32902	14473	13726	13303	12556	12133	13515	12345	41	3890	500	8040	10	1	8288520	1114	-240.00	2.32	12	5.54	-56.00	5794.00	16470	20240326	-18.40	7800	20231030	72.31	16470	-18.40	20240326	8550	57.19	20240105	16470	-18.40	20240326	7800	72.31	20231030	7.24	N	351330	500	41 억		68759	N	N	0	N	00	N
55	20240523	111058	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	13430	450	2	3.47	4502703370	338383	32.39	13020	13740	12680	16870	9090	12980	13306.63	0.83	0	25069	14473	13726	13303	12556	12133	13515	12345	41	3890	500	8040	10	1	8288520	1113	-239.82	2.32	12	4.08	-56.00	5794.00	16470	20240326	-18.46	7800	20231030	72.18	16470	-18.46	20240326	8550	57.08	20240105	16470	-18.46	20240326	7800	72.18	20231030	7.24	N	351330	500	41 억		68759	N	N	0	N	00	N
56	20240523	101101	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	13320	340	2	2.62	2198270030	167977	16.08	13020	13470	12680	16870	9090	12980	13086.80	0.83	0	3989	14473	13726	13303	12556	12133	13515	12345	41	3890	500	8040	10	1	8288520	1104	-237.86	2.30	12	2.03	-56.00	5794.00	16470	20240326	-19.13	7800	20231030	70.77	16470	-19.13	20240326	8550	55.79	20240105	16470	-19.13	20240326	7800	70.77	20231030	7.24	N	351330	500	41 억		68759	N	N	0	N	00	N
57	20240523	091105	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	12770	-210	5	-1.62	509450410	39712	3.80	13020	13040	12700	16870	9090	12980	12828.23	0.83	0	-6640	14473	13726	13303	12556	12133	13515	12345	41	3890	500	8040	10	1	8288520	1058	-228.04	2.20	12	0.48	-56.00	5794.00	16470	20240326	-22.47	7800	20231030	63.72	16470	-22.47	20240326	8550	49.36	20240105	16470	-22.47	20240326	7800	63.72	20231030	7.24	N	351330	500	41 억		68759	N	N	0	N	00	N
58	20240522	161049	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	12980	-320	5	-2.41	13971287690	1036761	41.30	13120	14050	12880	17290	9310	13300	13477.16	0.88	0	-4805	15106	14202	13516	12612	11926	14655	13065	41	3990	500	8240	10	1	8288520	1076	-231.79	2.24	12	12.51	-56.00	5794.00	16470	20240326	-21.19	7800	20231030	66.41	16470	-21.19	20240326	8550	51.81	20240105	16470	-21.19	20240326	7800	66.41	20231030	6.45	N	351330	500	41 억		73201	N	N	0	N	00	N
59	20240522	151058	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	12940	-360	5	-2.71	13396148070	992292	39.53	13120	14050	12900	17290	9310	13300	13500.22	0.88	0	-7757	15106	14202	13516	12612	11926	14655	13065	41	3990	500	8240	10	1	8288520	1073	-231.07	2.23	12	11.97	-56.00	5794.00	16470	20240326	-21.43	7800	20231030	65.90	16470	-21.43	20240326	8550	51.35	20240105	16470	-21.43	20240326	7800	65.90	20231030	6.45	N	351330	500	41 억		73201	N	N	0	N	00	N
60	20240522	141058	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	13280	-20	5	-0.15	12207831610	901411	35.91	13120	14050	12900	17290	9310	13300	13543.04	0.88	0	-17906	15106	14202	13516	12612	11926	14655	13065	41	3990	500	8240	10	1	8288520	1101	-237.14	2.29	12	10.88	-56.00	5794.00	16470	20240326	-19.37	7800	20231030	70.26	16470	-19.37	20240326	8550	55.32	20240105	16470	-19.37	20240326	7800	70.26	20231030	6.45	N	351330	500	41 억		73201	N	N	0	N	00	N
61	20240522	131054	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	13490	190	2	1.43	11478308330	846788	33.73	13120	14050	12900	17290	9310	13300	13555.13	0.88	0	-23926	15106	14202	13516	12612	11926	14655	13065	41	3990	500	8240	10	1	8288520	1118	-240.89	2.33	12	10.22	-56.00	5794.00	16470	20240326	-18.09	7800	20231030	72.95	16470	-18.09	20240326	8550	57.78	20240105	16470	-18.09	20240326	7800	72.95	20231030	6.45	N	351330	500	41 억		73201	N	N	0	N	00	N
62	20240522	121204	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	13300	0	3	0.00	10824440220	798003	31.79	13120	14050	12900	17290	9310	13300	13564.43	0.88	0	-35438	15106	14202	13516	12612	11926	14655	13065	41	3990	500	8240	10	1	8288520	1102	-237.50	2.30	12	9.63	-56.00	5794.00	16470	20240326	-19.25	7800	20231030	70.51	16470	-19.25	20240326	8550	55.56	20240105	16470	-19.25	20240326	7800	70.51	20231030	6.45	N	351330	500	41 억		73201	N	N	0	N	00	N
63	20240522	111104	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	13350	50	2	0.38	10260465390	755631	30.10	13120	14050	12900	17290	9310	13300	13578.69	0.88	0	-35456	15106	14202	13516	12612	11926	14655	13065	41	3990	500	8240	10	1	8288520	1107	-238.39	2.30	12	9.12	-56.00	5794.00	16470	20240326	-18.94	7800	20231030	71.15	16470	-18.94	20240326	8550	56.14	20240105	16470	-18.94	20240326	7800	71.15	20231030	6.45	N	351330	500	41 억		73201	N	N	0	N	00	N
64	20240522	101056	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	13180	-120	5	-0.90	1749049500	134177	5.34	13120	13250	12900	17290	9310	13300	13035.28	0.88	0	-7130	15106	14202	13516	12612	11926	14655	13065	41	3990	500	8240	10	1	8288520	1092	-235.36	2.27	12	1.62	-56.00	5794.00	16470	20240326	-19.98	7800	20231030	68.97	16470	-19.98	20240326	8550	54.15	20240105	16470	-19.98	20240326	7800	68.97	20231030	6.45	N	351330	500	41 억		73201	N	N	0	N	00	N
65	20240522	091058	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	12980	-320	5	-2.41	810372080	62249	2.48	13120	13120	12900	17290	9310	13300	13017.97	0.88	0	-4965	15106	14202	13516	12612	11926	14655	13065	41	3990	500	8240	10	1	8288520	1076	-231.79	2.24	12	0.75	-56.00	5794.00	16470	20240326	-21.19	7800	20231030	66.41	16470	-21.19	20240326	8550	51.81	20240105	16470	-21.19	20240326	7800	66.41	20231030	6.45	N	351330	500	41 억		73201	N	N	0	N	00	N
66	20240521	161042	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	13300	250	2	1.92	34207180230	2497734	67.87	12870	14420	12830	16960	9140	13050	13695.89	0.81	0	3445	15416	14232	13566	12382	11716	13900	12050	41	3910	500	8090	10	1	8288520	1102	-237.50	2.30	12	30.13	-56.00	5794.00	16470	20240326	-19.25	7800	20231030	70.51	16470	-19.25	20240326	8550	55.56	20240105	16470	-19.25	20240326	7800	70.51	20231030	6.54	N	351330	500	41 억		67500	N	N	0	N	00	N
67	20240521	151053	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	13400	350	2	2.68	33657513570	2456485	66.75	12870	14420	12830	16960	9140	13050	13701.62	0.81	0	3938	15416	14232	13566	12382	11716	13900	12050	41	3910	500	8090	10	1	8288520	1111	-239.29	2.31	12	29.64	-56.00	5794.00	16470	20240326	-18.64	7800	20231030	71.79	16470	-18.64	20240326	8550	56.73	20240105	16470	-18.64	20240326	7800	71.79	20231030	6.54	N	351330	500	41 억		67500	N	N	0	N	00	N
68	20240521	141054	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	13430	380	2	2.91	32353888610	2358722	64.09	12870	14420	12830	16960	9140	13050	13716.83	0.81	0	11183	15416	14232	13566	12382	11716	13900	12050	41	3910	500	8090	10	1	8288520	1113	-239.82	2.32	12	28.46	-56.00	5794.00	16470	20240326	-18.46	7800	20231030	72.18	16470	-18.46	20240326	8550	57.08	20240105	16470	-18.46	20240326	7800	72.18	20231030	6.54	N	351330	500	41 억		67500	N	N	0	N	00	N
69	20240521	131051	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	13300	250	2	1.92	29732965930	2163929	58.80	12870	14420	12830	16960	9140	13050	13740.42	0.81	0	5746	15416	14232	13566	12382	11716	13900	12050	41	3910	500	8090	10	1	8288520	1102	-237.50	2.30	12	26.11	-56.00	5794.00	16470	20240326	-19.25	7800	20231030	70.51	16470	-19.25	20240326	8550	55.56	20240105	16470	-19.25	20240326	7800	70.51	20231030	6.54	N	351330	500	41 억		67500	N	N	0	N	00	N
70	20240521	121049	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	13180	130	2	1.00	29142647170	2119231	57.58	12870	14420	12830	16960	9140	13050	13751.67	0.81	0	-454	15416	14232	13566	12382	11716	13900	12050	41	3910	500	8090	10	1	8288520	1092	-235.36	2.27	12	25.57	-56.00	5794.00	16470	20240326	-19.98	7800	20231030	68.97	16470	-19.98	20240326	8550	54.15	20240105	16470	-19.98	20240326	7800	68.97	20231030	6.54	N	351330	500	41 억		67500	N	N	0	N	00	N
71	20240521	111048	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	13410	360	2	2.76	27907149640	2026187	55.06	12870	14420	12830	16960	9140	13050	13773.40	0.81	0	-9200	15416	14232	13566	12382	11716	13900	12050	41	3910	500	8090	10	1	8288520	1111	-239.46	2.31	12	24.45	-56.00	5794.00	16470	20240326	-18.58	7800	20231030	71.92	16470	-18.58	20240326	8550	56.84	20240105	16470	-18.58	20240326	7800	71.92	20231030	6.54	N	351330	500	41 억		67500	N	N	0	N	00	N
72	20240521	101050	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	13710	660	2	5.06	9478629740	704246	19.14	12870	13780	12830	16960	9140	13050	13459.53	0.81	0	9067	15416	14232	13566	12382	11716	13900	12050	41	3910	500	8090	10	1	8288520	1136	-244.82	2.37	12	8.50	-56.00	5794.00	16470	20240326	-16.76	7800	20231030	75.77	16470	-16.76	20240326	8550	60.35	20240105	16470	-16.76	20240326	7800	75.77	20231030	6.54	N	351330	500	41 억		67500	N	N	0	N	00	N
73	20240521	091046	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	13270	220	2	1.69	2584176020	194195	5.28	12870	13540	12830	16960	9140	13050	13307.73	0.81	0	4847	15416	14232	13566	12382	11716	13900	12050	41	3910	500	8090	10	1	8288520	1100	-236.96	2.29	12	2.34	-56.00	5794.00	16470	20240326	-19.43	7800	20231030	70.13	16470	-19.43	20240326	8550	55.20	20240105	16470	-19.43	20240326	7800	70.13	20231030	6.54	N	351330	500	41 억		67500	N	N	0	N	00	N
74	20240517	161053	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	13000	1160	2	9.80	98352667520	7090837	4603.24	11660	14760	11400	15390	8290	11840	13871.58	1.61	0	-40886	12500	12170	12000	11670	11500	12085	11585	41	3550	500	7340	10	1	8288520	1078	-232.14	2.24	12	85.55	-56.00	5794.00	16470	20240326	-21.07	7800	20231030	66.67	16470	-21.07	20240326	8550	52.05	20240105	16470	-21.07	20240326	7800	66.67	20231030	6.36	N	351330	500	41 억		133177	N	N	0	N	00	N
75	20240517	151056	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	13010	1170	2	9.88	96162168050	6922757	4494.13	11660	14760	11400	15390	8290	11840	13890.73	1.61	0	-58511	12500	12170	12000	11670	11500	12085	11585	41	3550	500	7340	10	1	8288520	1078	-232.32	2.25	12	83.52	-56.00	5794.00	16470	20240326	-21.01	7800	20231030	66.79	16470	-21.01	20240326	8550	52.16	20240105	16470	-21.01	20240326	7800	66.79	20231030	6.36	N	351330	500	41 억		133177	N	N	0	N	00	N
76	20240517	141046	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	14130	2290	2	19.34	69539560820	4998430	3244.89	11660	14760	11400	15390	8290	11840	13912.28	1.61	0	-101060	12500	12170	12000	11670	11500	12085	11585	41	3550	500	7340	10	1	8288520	1171	-252.32	2.44	12	60.31	-56.00	5794.00	16470	20240326	-14.21	7800	20231030	81.15	16470	-14.21	20240326	8550	65.26	20240105	16470	-14.21	20240326	7800	81.15	20231030	6.36	N	351330	500	41 억		133177	N	N	0	N	00	N
77	20240517	131039	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	12160	320	2	2.70	2384052020	201408	130.75	11660	12300	11400	15390	8290	11840	11836.93	1.61	0	6511	12500	12170	12000	11670	11500	12085	11585	41	3550	500	7340	10	1	8288520	1008	-217.14	2.10	12	2.43	-56.00	5794.00	16470	20240326	-26.17	7800	20231030	55.90	16470	-26.17	20240326	8550	42.22	20240105	16470	-26.17	20240326	7800	55.90	20231030	6.36	N	351330	500	41 억		133177	N	N	0	N	00	N
78	20240517	121039	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	12030	190	2	1.60	1612200100	137872	89.50	11660	12090	11400	15390	8290	11840	11693.45	1.61	0	16274	12500	12170	12000	11670	11500	12085	11585	41	3550	500	7340	10	1	8288520	997	-214.82	2.08	12	1.66	-56.00	5794.00	16470	20240326	-26.96	7800	20231030	54.23	16470	-26.96	20240326	8550	40.70	20240105	16470	-26.96	20240326	7800	54.23	20231030	6.36	N	351330	500	41 억		133177	N	N	0	N	00	N
79	20240517	111039	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	11640	-200	5	-1.69	1141420720	98520	63.96	11660	11790	11400	15390	8290	11840	11585.67	1.61	0	12022	12500	12170	12000	11670	11500	12085	11585	41	3550	500	7340	10	1	8288520	965	-207.86	2.01	12	1.19	-56.00	5794.00	16470	20240326	-29.33	7800	20231030	49.23	16470	-29.33	20240326	8550	36.14	20240105	16470	-29.33	20240326	7800	49.23	20231030	6.36	N	351330	500	41 억		133177	N	N	0	N	00	N
80	20240517	101033	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	11570	-270	5	-2.28	772383530	66577	43.22	11660	11790	11510	15390	8290	11840	11601.35	1.61	0	14072	12500	12170	12000	11670	11500	12085	11585	41	3550	500	7340	10	1	8288520	959	-206.61	2.00	12	0.80	-56.00	5794.00	16470	20240326	-29.75	7800	20231030	48.33	16470	-29.75	20240326	8550	35.32	20240105	16470	-29.75	20240326	7800	48.33	20231030	6.36	N	351330	500	41 억		133177	N	N	0	N	00	N
81	20240517	091041	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	11610	-230	5	-1.94	294940310	25396	16.49	11660	11790	11530	15390	8290	11840	11613.64	1.61	0	4029	12500	12170	12000	11670	11500	12085	11585	41	3550	500	7340	10	1	8288520	962	-207.32	2.00	12	0.31	-56.00	5794.00	16470	20240326	-29.51	7800	20231030	48.85	16470	-29.51	20240326	8550	35.79	20240105	16470	-29.51	20240326	7800	48.85	20231030	6.36	N	351330	500	41 억		133177	N	N	0	N	00	N
82	20240516	161031	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	11840	-230	5	-1.91	1780208580	148260	79.97	12260	12330	11830	15690	8450	12070	12007.84	1.42	0	15665	12456	12262	12096	11902	11736	12360	12000	41	3620	500	7480	10	1	8288520	981	-211.43	2.04	12	1.79	-56.00	5794.00	16470	20240326	-28.11	7800	20231030	51.79	16470	-28.11	20240326	8550	38.48	20240105	16470	-28.11	20240326	7800	51.79	20231030	5.89	N	351330	500	41 억		117680	N	N	0	N	00	N
83	20240516	151028	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	11900	-170	5	-1.41	1589219630	132157	71.28	12260	12330	11830	15690	8450	12070	12025.21	1.42	0	9854	12456	12262	12096	11902	11736	12360	12000	41	3620	500	7480	10	1	8288520	986	-212.50	2.05	12	1.59	-56.00	5794.00	16470	20240326	-27.75	7800	20231030	52.56	16470	-27.75	20240326	8550	39.18	20240105	16470	-27.75	20240326	7800	52.56	20231030	5.89	N	351330	500	41 억		117680	N	N	0	N	00	N
84	20240516	141036	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	11950	-120	5	-0.99	1464435260	121697	65.64	12260	12330	11830	15690	8450	12070	12033.43	1.42	0	8530	12456	12262	12096	11902	11736	12360	12000	41	3620	500	7480	10	1	8288520	990	-213.39	2.06	12	1.47	-56.00	5794.00	16470	20240326	-27.44	7800	20231030	53.21	16470	-27.44	20240326	8550	39.77	20240105	16470	-27.44	20240326	7800	53.21	20231030	5.89	N	351330	500	41 억		117680	N	N	0	N	00	N
85	20240516	131029	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	12020	-50	5	-0.41	1310714790	108851	58.71	12260	12330	11830	15690	8450	12070	12041.34	1.42	0	5574	12456	12262	12096	11902	11736	12360	12000	41	3620	500	7480	10	1	8288520	996	-214.64	2.07	12	1.31	-56.00	5794.00	16470	20240326	-27.02	7800	20231030	54.10	16470	-27.02	20240326	8550	40.58	20240105	16470	-27.02	20240326	7800	54.10	20231030	5.89	N	351330	500	41 억		117680	N	N	0	N	00	N
86	20240516	121027	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	11970	-100	5	-0.83	1225358480	101737	54.88	12260	12330	11830	15690	8450	12070	12044.35	1.42	0	5546	12456	12262	12096	11902	11736	12360	12000	41	3620	500	7480	10	1	8288520	992	-213.75	2.07	12	1.23	-56.00	5794.00	16470	20240326	-27.32	7800	20231030	53.46	16470	-27.32	20240326	8550	40.00	20240105	16470	-27.32	20240326	7800	53.46	20231030	5.89	N	351330	500	41 억		117680	N	N	0	N	00	N
87	20240516	111026	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	11950	-120	5	-0.99	896778700	74115	39.98	12260	12330	11950	15690	8450	12070	12099.86	1.42	0	-1674	12456	12262	12096	11902	11736	12360	12000	41	3620	500	7480	10	1	8288520	990	-213.39	2.06	12	0.89	-56.00	5794.00	16470	20240326	-27.44	7800	20231030	53.21	16470	-27.44	20240326	8550	39.77	20240105	16470	-27.44	20240326	7800	53.21	20231030	5.89	N	351330	500	41 억		117680	N	N	0	N	00	N
88	20240516	101030	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	12010	-60	5	-0.50	612451900	50445	27.21	12260	12330	12000	15690	8450	12070	12141.11	1.42	0	1784	12456	12262	12096	11902	11736	12360	12000	41	3620	500	7480	10	1	8288520	995	-214.46	2.07	12	0.61	-56.00	5794.00	16470	20240326	-27.08	7800	20231030	53.97	16470	-27.08	20240326	8550	40.47	20240105	16470	-27.08	20240326	7800	53.97	20231030	5.89	N	351330	500	41 억		117680	N	N	0	N	00	N
89	20240516	091030	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	12140	70	2	0.58	222409350	18210	9.82	12260	12330	12080	15690	8450	12070	12214.31	1.42	0	830	12456	12262	12096	11902	11736	12360	12000	41	3620	500	7480	10	1	8288520	1006	-216.79	2.10	12	0.22	-56.00	5794.00	16470	20240326	-26.29	7800	20231030	55.64	16470	-26.29	20240326	8550	41.99	20240105	16470	-26.29	20240326	7800	55.64	20231030	5.89	N	351330	500	41 억		117680	N	N	0	N	00	N
90	20240514	161042	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	12070	-10	5	-0.08	2227995100	184145	11.49	12010	12290	11930	15700	8460	12080	12098.85	1.39	0	1730	13980	13030	12430	11480	10880	12730	11180	41	3620	500	7480	10	1	8288520	1000	-215.54	2.08	12	2.22	-56.00	5794.00	16470	20240326	-26.72	7800	20231030	54.74	16470	-26.72	20240326	8550	41.17	20240105	16470	-26.72	20240326	7800	54.74	20231030	6.08	N	351330	500	41 억		114941	N	N	0	N	00	N
91	20240514	151044	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	12060	-20	5	-0.17	2084570510	172232	10.74	12010	12290	11930	15700	8460	12080	12103.28	1.39	0	62	13980	13030	12430	11480	10880	12730	11180	41	3620	500	7480	10	1	8288520	1000	-215.36	2.08	12	2.08	-56.00	5794.00	16470	20240326	-26.78	7800	20231030	54.62	16470	-26.78	20240326	8550	41.05	20240105	16470	-26.78	20240326	7800	54.62	20231030	6.08	N	351330	500	41 억		114941	N	N	0	N	00	N
92	20240514	141044	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	12050	-30	5	-0.25	1962690680	162110	10.11	12010	12290	11930	15700	8460	12080	12107.17	1.39	0	-2329	13980	13030	12430	11480	10880	12730	11180	41	3620	500	7480	10	1	8288520	999	-215.18	2.08	12	1.96	-56.00	5794.00	16470	20240326	-26.84	7800	20231030	54.49	16470	-26.84	20240326	8550	40.94	20240105	16470	-26.84	20240326	7800	54.49	20231030	6.08	N	351330	500	41 억		114941	N	N	0	N	00	N
93	20240514	131045	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	12100	20	2	0.17	1787084190	147604	9.21	12010	12290	11930	15700	8460	12080	12107.31	1.39	0	-3814	13980	13030	12430	11480	10880	12730	11180	41	3620	500	7480	10	1	8288520	1003	-216.07	2.09	12	1.78	-56.00	5794.00	16470	20240326	-26.53	7800	20231030	55.13	16470	-26.53	20240326	8550	41.52	20240105	16470	-26.53	20240326	7800	55.13	20231030	6.08	N	351330	500	41 억		114941	N	N	0	N	00	N
94	20240514	121040	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	12150	70	2	0.58	1589698000	131356	8.19	12010	12290	11930	15700	8460	12080	12102.23	1.39	0	-3239	13980	13030	12430	11480	10880	12730	11180	41	3620	500	7480	10	1	8288520	1007	-216.96	2.10	12	1.58	-56.00	5794.00	16470	20240326	-26.23	7800	20231030	55.77	16470	-26.23	20240326	8550	42.11	20240105	16470	-26.23	20240326	7800	55.77	20231030	6.08	N	351330	500	41 억		114941	N	N	0	N	00	N
95	20240514	111042	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	12080	0	3	0.00	1144450550	94803	5.91	12010	12250	11930	15700	8460	12080	12071.87	1.39	0	-1863	13980	13030	12430	11480	10880	12730	11180	41	3620	500	7480	10	1	8288520	1001	-215.71	2.08	12	1.14	-56.00	5794.00	16470	20240326	-26.65	7800	20231030	54.87	16470	-26.65	20240326	8550	41.29	20240105	16470	-26.65	20240326	7800	54.87	20231030	6.08	N	351330	500	41 억		114941	N	N	0	N	00	N
96	20240514	101039	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	12040	-40	5	-0.33	817380540	67545	4.21	12010	12250	11990	15700	8460	12080	12101.31	1.39	0	3840	13980	13030	12430	11480	10880	12730	11180	41	3620	500	7480	10	1	8288520	998	-215.00	2.08	12	0.81	-56.00	5794.00	16470	20240326	-26.90	7800	20231030	54.36	16470	-26.90	20240326	8550	40.82	20240105	16470	-26.90	20240326	7800	54.36	20231030	6.08	N	351330	500	41 억		114941	N	N	0	N	00	N
97	20240514	091041	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	12200	120	2	0.99	193909340	16054	1.00	12010	12200	11990	15700	8460	12080	12078.56	1.39	0	3285	13980	13030	12430	11480	10880	12730	11180	41	3620	500	7480	10	1	8288520	1011	-217.86	2.11	12	0.19	-56.00	5794.00	16470	20240326	-25.93	7800	20231030	56.41	16470	-25.93	20240326	8550	42.69	20240105	16470	-25.93	20240326	7800	56.41	20231030	6.08	N	351330	500	41 억		114941	N	N	0	N	00	N
98	20240513	161039	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	12080	-60	5	-0.49	20065967080	1596530	60.46	12170	13380	11830	15780	8500	12140	12568.86	1.41	0	-2355	14013	13076	12263	11326	10513	13545	11795	41	3640	500	7520	10	1	8288520	1001	-215.71	2.08	12	19.26	-56.00	5794.00	16470	20240326	-26.65	7800	20231030	54.87	16470	-26.65	20240326	8550	41.29	20240105	16470	-26.65	20240326	7800	54.87	20231030	5.83	N	351330	500	41 억		116762	N	N	0	N	00	N
99	20240513	151041	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	12060	-80	5	-0.66	19818446230	1575970	59.68	12170	13380	11830	15780	8500	12140	12575.57	1.41	0	-2566	14013	13076	12263	11326	10513	13545	11795	41	3640	500	7520	10	1	8288520	1000	-215.36	2.08	12	19.01	-56.00	5794.00	16470	20240326	-26.78	7800	20231030	54.62	16470	-26.78	20240326	8550	41.05	20240105	16470	-26.78	20240326	7800	54.62	20231030	5.83	N	351330	500	41 억		116762	N	N	0	N	00	N
100	20240513	141042	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	12120	-20	5	-0.16	18869167460	1496970	56.69	12170	13380	11830	15780	8500	12140	12605.10	1.41	0	-10559	14013	13076	12263	11326	10513	13545	11795	41	3640	500	7520	10	1	8288520	1005	-216.43	2.09	12	18.06	-56.00	5794.00	16470	20240326	-26.41	7800	20231030	55.38	16470	-26.41	20240326	8550	41.75	20240105	16470	-26.41	20240326	7800	55.38	20231030	5.83	N	351330	500	41 억		116762	N	N	0	N	00	N
101	20240513	131035	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	12700	560	2	4.61	7863288330	631506	23.91	12170	12940	11830	15780	8500	12140	12451.96	1.41	0	17984	14013	13076	12263	11326	10513	13545	11795	41	3640	500	7520	10	1	8288520	1053	-226.79	2.19	12	7.62	-56.00	5794.00	16470	20240326	-22.89	7800	20231030	62.82	16470	-22.89	20240326	8550	48.54	20240105	16470	-22.89	20240326	7800	62.82	20231030	5.83	N	351330	500	41 억		116762	N	N	0	N	00	N
102	20240513	121039	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	12550	410	2	3.38	4127969110	338051	12.80	12170	12680	11830	15780	8500	12140	12211.22	1.41	0	20277	14013	13076	12263	11326	10513	13545	11795	41	3640	500	7520	10	1	8288520	1040	-224.11	2.17	12	4.08	-56.00	5794.00	16470	20240326	-23.80	7800	20231030	60.90	16470	-23.80	20240326	8550	46.78	20240105	16470	-23.80	20240326	7800	60.90	20231030	5.83	N	351330	500	41 억		116762	N	N	0	N	00	N
103	20240513	111038	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	12090	-50	5	-0.41	2038281490	169617	6.42	12170	12270	11830	15780	8500	12140	12016.50	1.41	0	12577	14013	13076	12263	11326	10513	13545	11795	41	3640	500	7520	10	1	8288520	1002	-215.89	2.09	12	2.05	-56.00	5794.00	16470	20240326	-26.59	7800	20231030	55.00	16470	-26.59	20240326	8550	41.40	20240105	16470	-26.59	20240326	7800	55.00	20231030	5.83	N	351330	500	41 억		116762	N	N	0	N	00	N
104	20240513	101037	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	12070	-70	5	-0.58	1465029100	121571	4.60	12170	12270	11900	15780	8500	12140	12050.34	1.41	0	9475	14013	13076	12263	11326	10513	13545	11795	41	3640	500	7520	10	1	8288520	1000	-215.54	2.08	12	1.47	-56.00	5794.00	16470	20240326	-26.72	7800	20231030	54.74	16470	-26.72	20240326	8550	41.17	20240105	16470	-26.72	20240326	7800	54.74	20231030	5.83	N	351330	500	41 억		116762	N	N	0	N	00	N
105	20240513	091040	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	12000	-140	5	-1.15	574384500	47359	1.79	12170	12270	12000	15780	8500	12140	12128.15	1.41	0	-6615	14013	13076	12263	11326	10513	13545	11795	41	3640	500	7520	10	1	8288520	995	-214.29	2.07	12	0.57	-56.00	5794.00	16470	20240326	-27.14	7800	20231030	53.85	16470	-27.14	20240326	8550	40.35	20240105	16470	-27.14	20240326	7800	53.85	20231030	5.83	N	351330	500	41 억		116762	N	N	0	N	00	N
106	20240510	161008	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	12140	480	2	4.12	32945559760	2628594	92.73	11660	13200	11450	15150	8170	11660	12534.11	2.28	0	-71998	13900	12780	11750	10630	9600	13340	11190	41	3490	500	7220	10	1	8288520	1006	-216.79	2.10	12	31.71	-56.00	5794.00	16470	20240326	-26.29	7800	20231030	55.64	16470	-26.29	20240326	8550	41.99	20240105	16470	-26.29	20240326	7800	55.64	20231030	5.88	N	351330	500	41 억		188605	N	N	0	N	00	N
107	20240510	151016	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	12230	570	2	4.89	32542770600	2595542	91.57	11660	13200	11450	15150	8170	11660	12538.26	2.28	0	-64569	13900	12780	11750	10630	9600	13340	11190	41	3490	500	7220	10	1	8288520	1014	-218.39	2.11	12	31.31	-56.00	5794.00	16470	20240326	-25.74	7800	20231030	56.79	16470	-25.74	20240326	8550	43.04	20240105	16470	-25.74	20240326	7800	56.79	20231030	5.88	N	351330	500	41 억		188605	N	N	0	N	00	N
108	20240510	141020	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	12090	430	2	3.69	31646812930	2522024	88.97	11660	13200	11450	15150	8170	11660	12548.50	2.28	0	-66093	13900	12780	11750	10630	9600	13340	11190	41	3490	500	7220	10	1	8288520	1002	-215.89	2.09	12	30.43	-56.00	5794.00	16470	20240326	-26.59	7800	20231030	55.00	16470	-26.59	20240326	8550	41.40	20240105	16470	-26.59	20240326	7800	55.00	20231030	5.88	N	351330	500	41 억		188605	N	N	0	N	00	N
109	20240510	131010	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	12760	1100	2	9.43	27020789530	2145002	75.67	11660	13200	11450	15150	8170	11660	12597.49	2.28	0	-82004	13900	12780	11750	10630	9600	13340	11190	41	3490	500	7220	10	1	8288520	1058	-227.86	2.20	12	25.88	-56.00	5794.00	16470	20240326	-22.53	7800	20231030	63.59	16470	-22.53	20240326	8550	49.24	20240105	16470	-22.53	20240326	7800	63.59	20231030	5.88	N	351330	500	41 억		188605	N	N	0	N	00	N
110	20240510	121006	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	11910	250	2	2.14	2970202610	254738	8.99	11660	11940	11450	15150	8170	11660	11659.83	2.28	0	-19932	13900	12780	11750	10630	9600	13340	11190	41	3490	500	7220	10	1	8288520	987	-212.68	2.06	12	3.07	-56.00	5794.00	16470	20240326	-27.69	7800	20231030	52.69	16470	-27.69	20240326	8550	39.30	20240105	16470	-27.69	20240326	7800	52.69	20231030	5.88	N	351330	500	41 억		188605	N	N	0	N	00	N
111	20240510	111011	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	11540	-120	5	-1.03	2065595800	178096	6.28	11660	11750	11450	15150	8170	11660	11597.90	2.28	0	-9513	13900	12780	11750	10630	9600	13340	11190	41	3490	500	7220	10	1	8288520	956	-206.07	1.99	12	2.15	-56.00	5794.00	16470	20240326	-29.93	7800	20231030	47.95	16470	-29.93	20240326	8550	34.97	20240105	16470	-29.93	20240326	7800	47.95	20231030	5.88	N	351330	500	41 억		188605	N	N	0	N	00	N
112	20240510	101009	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	11590	-70	5	-0.60	1411006460	121550	4.29	11660	11740	11500	15150	8170	11660	11608.05	2.28	0	-1964	13900	12780	11750	10630	9600	13340	11190	41	3490	500	7220	10	1	8288520	961	-206.96	2.00	12	1.47	-56.00	5794.00	16470	20240326	-29.63	7800	20231030	48.59	16470	-29.63	20240326	8550	35.56	20240105	16470	-29.63	20240326	7800	48.59	20231030	5.88	N	351330	500	41 억		188605	N	N	0	N	00	N
113	20240510	091012	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	11580	-80	5	-0.69	474627000	40788	1.44	11660	11720	11540	15150	8170	11660	11635.90	2.28	0	-7005	13900	12780	11750	10630	9600	13340	11190	41	3490	500	7220	10	1	8288520	960	-206.79	2.00	12	0.49	-56.00	5794.00	16470	20240326	-29.69	7800	20231030	48.46	16470	-29.69	20240326	8550	35.44	20240105	16470	-29.69	20240326	7800	48.46	20231030	5.88	N	351330	500	41 억		188605	N	N	0	N	00	N
114	20240509	161032	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	11660	880	2	8.16	33973292410	2824787	5565.86	10720	12870	10720	14010	7550	10780	12027.23	2.99	0	56074	10953	10866	10703	10616	10453	10910	10660	41	3230	500	6680	10	1	8288520	966	-208.21	2.01	12	34.08	-56.00	5794.00	16470	20240326	-29.20	7800	20231030	49.49	16470	-29.20	20240326	8550	36.37	20240105	16470	-29.20	20240326	7800	49.49	20231030	5.93	N	351330	500	41 억		248117	N	N	0	N	00	N
115	20240509	151028	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	11660	880	2	8.16	33581594090	2791053	5499.40	10720	12870	10720	14010	7550	10780	12031.87	2.99	0	58077	10953	10866	10703	10616	10453	10910	10660	41	3230	500	6680	10	1	8288520	966	-208.21	2.01	12	33.67	-56.00	5794.00	16470	20240326	-29.20	7800	20231030	49.49	16470	-29.20	20240326	8550	36.37	20240105	16470	-29.20	20240326	7800	49.49	20231030	5.93	N	351330	500	41 억		248117	N	N	0	N	00	N
116	20240509	140914	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	11640	860	2	7.98	32781416390	2722744	5364.80	10720	12870	10720	14010	7550	10780	12039.85	2.99	0	65114	10953	10866	10703	10616	10453	10910	10660	41	3230	500	6680	10	1	8288520	965	-207.86	2.01	12	32.85	-56.00	5794.00	16470	20240326	-29.33	7800	20231030	49.23	16470	-29.33	20240326	8550	36.14	20240105	16470	-29.33	20240326	7800	49.23	20231030	5.93	N	351330	500	41 억		248117	N	N	0	N	00	N
117	20240509	131012	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	11720	940	2	8.72	32087789840	2663474	5248.02	10720	12870	10720	14010	7550	10780	12047.34	2.99	0	48367	10953	10866	10703	10616	10453	10910	10660	41	3230	500	6680	10	1	8288520	971	-209.29	2.02	12	32.13	-56.00	5794.00	16470	20240326	-28.84	7800	20231030	50.26	16470	-28.84	20240326	8550	37.08	20240105	16470	-28.84	20240326	7800	50.26	20231030	5.93	N	351330	500	41 억		248117	N	N	0	N	00	N
118	20240509	121009	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	11820	1040	2	9.65	30300912930	2513241	4952.00	10720	12870	10720	14010	7550	10780	12056.51	2.99	0	24821	10953	10866	10703	10616	10453	10910	10660	41	3230	500	6680	10	1	8288520	980	-211.07	2.04	12	30.32	-56.00	5794.00	16470	20240326	-28.23	7800	20231030	51.54	16470	-28.23	20240326	8550	38.25	20240105	16470	-28.23	20240326	7800	51.54	20231030	5.93	N	351330	500	41 억		248117	N	N	0	N	00	N
119	20240509	110954	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	12630	1850	2	17.16	21871028940	1807344	3561.13	10720	12870	10720	14010	7550	10780	12101.20	2.99	0	40710	10953	10866	10703	10616	10453	10910	10660	41	3230	500	6680	10	1	8288520	1047	-225.54	2.18	12	21.81	-56.00	5794.00	16470	20240326	-23.32	7800	20231030	61.92	16470	-23.32	20240326	8550	47.72	20240105	16470	-23.32	20240326	7800	61.92	20231030	5.93	N	351330	500	41 억		248117	N	N	0	N	00	N
120	20240509	100958	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	11790	1010	2	9.37	2958214090	258656	509.65	10720	11810	10720	14010	7550	10780	11436.87	2.99	0	47809	10953	10866	10703	10616	10453	10910	10660	41	3230	500	6680	10	1	8288520	977	-210.54	2.03	12	3.12	-56.00	5794.00	16470	20240326	-28.42	7800	20231030	51.15	16470	-28.42	20240326	8550	37.89	20240105	16470	-28.42	20240326	7800	51.15	20231030	5.93	N	351330	500	41 억		248117	N	N	0	N	00	N
121	20240509	090957	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	10800	20	2	0.19	75970140	7045	13.88	10720	10870	10720	14010	7550	10780	10783.55	2.99	0	838	10953	10866	10703	10616	10453	10910	10660	41	3230	500	6680	10	1	8288520	895	-192.86	1.86	12	0.08	-56.00	5794.00	16470	20240326	-34.43	7800	20231030	38.46	16470	-34.43	20240326	8550	26.32	20240105	16470	-34.43	20240326	7800	38.46	20231030	5.93	N	351330	500	41 억		248117	N	N	0	N	00	N
122	20240508	160948	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	10780	180	2	1.70	534295380	50135	129.33	10550	10790	10540	13780	7420	10600	10654.48	2.96	0	7018	10853	10726	10623	10496	10393	10790	10560	41	3180	500	6570	10	1	8288520	894	-192.50	1.86	12	0.60	-56.00	5794.00	16470	20240326	-34.55	7800	20231030	38.21	16470	-34.55	20240326	8550	26.08	20240105	16470	-34.55	20240326	7800	38.21	20231030	5.97	N	351330	500	41 억		245012	N	N	0	N	00	N
123	20240508	150952	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	10790	190	2	1.79	500832230	47030	121.32	10550	10790	10540	13780	7420	10600	10649.21	2.96	0	7052	10853	10726	10623	10496	10393	10790	10560	41	3180	500	6570	10	1	8288520	894	-192.68	1.86	12	0.57	-56.00	5794.00	16470	20240326	-34.49	7800	20231030	38.33	16470	-34.49	20240326	8550	26.20	20240105	16470	-34.49	20240326	7800	38.33	20231030	5.97	N	351330	500	41 억		245012	N	N	0	N	00	N
124	20240508	140946	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	10720	120	2	1.13	417397180	39261	101.28	10550	10720	10540	13780	7420	10600	10631.34	2.96	0	5221	10853	10726	10623	10496	10393	10790	10560	41	3180	500	6570	10	1	8288520	889	-191.43	1.85	12	0.47	-56.00	5794.00	16470	20240326	-34.91	7800	20231030	37.44	16470	-34.91	20240326	8550	25.38	20240105	16470	-34.91	20240326	7800	37.44	20231030	5.97	N	351330	500	41 억		245012	N	N	0	N	00	N
125	20240508	130944	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	10610	10	2	0.09	364439120	34298	88.47	10550	10700	10540	13780	7420	10600	10625.67	2.96	0	2863	10853	10726	10623	10496	10393	10790	10560	41	3180	500	6570	10	1	8288520	879	-189.46	1.83	12	0.41	-56.00	5794.00	16470	20240326	-35.58	7800	20231030	36.03	16470	-35.58	20240326	8550	24.09	20240105	16470	-35.58	20240326	7800	36.03	20231030	5.97	N	351330	500	41 억		245012	N	N	0	N	00	N
126	20240508	120943	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	10680	80	2	0.75	289962810	27288	70.39	10550	10700	10540	13780	7420	10600	10626.02	2.96	0	6493	10853	10726	10623	10496	10393	10790	10560	41	3180	500	6570	10	1	8288520	885	-190.71	1.84	12	0.33	-56.00	5794.00	16470	20240326	-35.15	7800	20231030	36.92	16470	-35.15	20240326	8550	24.91	20240105	16470	-35.15	20240326	7800	36.92	20231030	5.97	N	351330	500	41 억		245012	N	N	0	N	00	N
127	20240508	111023	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	10630	30	2	0.28	264952130	24937	64.33	10550	10700	10540	13780	7420	10600	10624.86	2.96	0	6333	10853	10726	10623	10496	10393	10790	10560	41	3180	500	6570	10	1	8288520	881	-189.82	1.83	12	0.30	-56.00	5794.00	16470	20240326	-35.46	7800	20231030	36.28	16470	-35.46	20240326	8550	24.33	20240105	16470	-35.46	20240326	7800	36.28	20231030	5.97	N	351330	500	41 억		245012	N	N	0	N	00	N
128	20240508	100955	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	10600	0	3	0.00	176989760	16651	42.95	10550	10700	10540	13780	7420	10600	10629.38	2.96	0	1607	10853	10726	10623	10496	10393	10790	10560	41	3180	500	6570	10	1	8288520	879	-189.29	1.83	12	0.20	-56.00	5794.00	16470	20240326	-35.64	7800	20231030	35.90	16470	-35.64	20240326	8550	23.98	20240105	16470	-35.64	20240326	7800	35.90	20231030	5.97	N	351330	500	41 억		245012	N	N	0	N	00	N
129	20240508	090958	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	10600	0	3	0.00	36694130	3475	8.96	10550	10650	10540	13780	7420	10600	10559.46	2.96	0	1449	10853	10726	10623	10496	10393	10790	10560	41	3180	500	6570	10	1	8288520	879	-189.29	1.83	12	0.04	-56.00	5794.00	16470	20240326	-35.64	7800	20231030	35.90	16470	-35.64	20240326	8550	23.98	20240105	16470	-35.64	20240326	7800	35.90	20231030	5.97	N	351330	500	41 억		245012	N	N	0	N	00	N
130	20240503	161017	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	10460	0	3	0.00	455518300	43253	68.09	10460	10660	10450	13590	7330	10460	10532.44	2.93	0	5358	10693	10576	10473	10356	10253	10525	10305	41	3130	500	6480	10	1	8288520	867	-186.79	1.81	12	0.52	-56.00	5794.00	16470	20240326	-36.49	7800	20231030	34.10	16470	-36.49	20240326	8550	22.34	20240105	16470	-36.49	20240326	7800	34.10	20231030	5.99	N	351330	500	41 억		243203	N	N	0	N	00	N
131	20240503	151016	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	10490	30	2	0.29	419154900	39779	62.62	10460	10660	10450	13590	7330	10460	10537.09	2.93	0	5140	10693	10576	10473	10356	10253	10525	10305	41	3130	500	6480	10	1	8288520	869	-187.32	1.81	12	0.48	-56.00	5794.00	16470	20240326	-36.31	7800	20231030	34.49	16470	-36.31	20240326	8550	22.69	20240105	16470	-36.31	20240326	7800	34.49	20231030	5.99	N	351330	500	41 억		243203	N	N	0	N	00	N
132	20240503	141018	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	10490	30	2	0.29	375143490	35582	56.01	10460	10660	10450	13590	7330	10460	10543.07	2.93	0	4479	10693	10576	10473	10356	10253	10525	10305	41	3130	500	6480	10	1	8288520	869	-187.32	1.81	12	0.43	-56.00	5794.00	16470	20240326	-36.31	7800	20231030	34.49	16470	-36.31	20240326	8550	22.69	20240105	16470	-36.31	20240326	7800	34.49	20231030	5.99	N	351330	500	41 억		243203	N	N	0	N	00	N
133	20240503	131017	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	10500	40	2	0.38	337266610	31974	50.33	10460	10660	10450	13590	7330	10460	10548.15	2.93	0	3683	10693	10576	10473	10356	10253	10525	10305	41	3130	500	6480	10	1	8288520	870	-187.50	1.81	12	0.39	-56.00	5794.00	16470	20240326	-36.25	7800	20231030	34.62	16470	-36.25	20240326	8550	22.81	20240105	16470	-36.25	20240326	7800	34.62	20231030	5.99	N	351330	500	41 억		243203	N	N	0	N	00	N
134	20240503	121015	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	10500	40	2	0.38	294310020	27879	43.89	10460	10660	10450	13590	7330	10460	10556.69	2.93	0	2695	10693	10576	10473	10356	10253	10525	10305	41	3130	500	6480	10	1	8288520	870	-187.50	1.81	12	0.34	-56.00	5794.00	16470	20240326	-36.25	7800	20231030	34.62	16470	-36.25	20240326	8550	22.81	20240105	16470	-36.25	20240326	7800	34.62	20231030	5.99	N	351330	500	41 억		243203	N	N	0	N	00	N
135	20240503	111014	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	10560	100	2	0.96	245419430	23225	36.56	10460	10660	10450	13590	7330	10460	10567.04	2.93	0	1926	10693	10576	10473	10356	10253	10525	10305	41	3130	500	6480	10	1	8288520	875	-188.57	1.82	12	0.28	-56.00	5794.00	16470	20240326	-35.88	7800	20231030	35.38	16470	-35.88	20240326	8550	23.51	20240105	16470	-35.88	20240326	7800	35.38	20231030	5.99	N	351330	500	41 억		243203	N	N	0	N	00	N
136	20240503	101010	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	10590	130	2	1.24	100119040	9485	14.93	10460	10660	10450	13590	7330	10460	10555.51	2.93	0	2102	10693	10576	10473	10356	10253	10525	10305	41	3130	500	6480	10	1	8288520	878	-189.11	1.83	12	0.11	-56.00	5794.00	16470	20240326	-35.70	7800	20231030	35.77	16470	-35.70	20240326	8550	23.86	20240105	16470	-35.70	20240326	7800	35.77	20231030	5.99	N	351330	500	41 억		243203	N	N	0	N	00	N
137	20240503	091006	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	10500	40	2	0.38	26031590	2480	3.90	10460	10650	10450	13590	7330	10460	10496.61	2.93	0	1048	10693	10576	10473	10356	10253	10525	10305	41	3130	500	6480	10	1	8288520	870	-187.50	1.81	12	0.03	-56.00	5794.00	16470	20240326	-36.25	7800	20231030	34.62	16470	-36.25	20240326	8550	22.81	20240105	16470	-36.25	20240326	7800	34.62	20231030	5.99	N	351330	500	41 억		243203	N	N	0	N	00	N
138	20240502	160959	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	10460	-130	5	-1.23	661458120	63272	42.29	10550	10590	10370	13760	7420	10590	10454.19	3.04	0	-4149	11370	10980	10690	10300	10010	10835	10155	41	3170	500	6560	10	1	8288520	867	-186.79	1.81	12	0.76	-56.00	5794.00	16470	20240326	-36.49	7800	20231030	34.10	16470	-36.49	20240326	8550	22.34	20240105	16470	-36.49	20240326	7800	34.10	20231030	6.10	N	351330	500	41 억		252352	N	N	0	N	00	N
139	20240502	151007	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	10420	-170	5	-1.61	604950280	57852	38.67	10550	10590	10370	13760	7420	10590	10456.86	3.04	0	-2742	11370	10980	10690	10300	10010	10835	10155	41	3170	500	6560	10	1	8288520	864	-186.07	1.80	12	0.70	-56.00	5794.00	16470	20240326	-36.73	7800	20231030	33.59	16470	-36.73	20240326	8550	21.87	20240105	16470	-36.73	20240326	7800	33.59	20231030	6.10	N	351330	500	41 억		252352	N	N	0	N	00	N
140	20240502	141001	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	10410	-180	5	-1.70	553500590	52912	35.36	10550	10590	10370	13760	7420	10590	10460.78	3.04	0	-812	11370	10980	10690	10300	10010	10835	10155	41	3170	500	6560	10	1	8288520	863	-185.89	1.80	12	0.64	-56.00	5794.00	16470	20240326	-36.79	7800	20231030	33.46	16470	-36.79	20240326	8550	21.75	20240105	16470	-36.79	20240326	7800	33.46	20231030	6.10	N	351330	500	41 억		252352	N	N	0	N	00	N
141	20240502	130956	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	10470	-120	5	-1.13	373796000	35664	23.84	10550	10590	10370	13760	7420	10590	10481.05	3.04	0	-2219	11370	10980	10690	10300	10010	10835	10155	41	3170	500	6560	10	1	8288520	868	-186.96	1.81	12	0.43	-56.00	5794.00	16470	20240326	-36.43	7800	20231030	34.23	16470	-36.43	20240326	8550	22.46	20240105	16470	-36.43	20240326	7800	34.23	20231030	6.10	N	351330	500	41 억		252352	N	N	0	N	00	N
142	20240502	120956	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	10480	-110	5	-1.04	358696370	34223	22.87	10550	10590	10370	13760	7420	10590	10481.15	3.04	0	-2539	11370	10980	10690	10300	10010	10835	10155	41	3170	500	6560	10	1	8288520	869	-187.14	1.81	12	0.41	-56.00	5794.00	16470	20240326	-36.37	7800	20231030	34.36	16470	-36.37	20240326	8550	22.57	20240105	16470	-36.37	20240326	7800	34.36	20231030	6.10	N	351330	500	41 억		252352	N	N	0	N	00	N
143	20240502	110954	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	10490	-100	5	-0.94	309166110	29492	19.71	10550	10590	10370	13760	7420	10590	10483.05	3.04	0	-2601	11370	10980	10690	10300	10010	10835	10155	41	3170	500	6560	10	1	8288520	869	-187.32	1.81	12	0.36	-56.00	5794.00	16470	20240326	-36.31	7800	20231030	34.49	16470	-36.31	20240326	8550	22.69	20240105	16470	-36.31	20240326	7800	34.49	20231030	6.10	N	351330	500	41 억		252352	N	N	0	N	00	N
144	20240502	100953	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	10520	-70	5	-0.66	256735950	24504	16.38	10550	10590	10370	13760	7420	10590	10477.31	3.04	0	-1860	11370	10980	10690	10300	10010	10835	10155	41	3170	500	6560	10	1	8288520	872	-187.86	1.82	12	0.30	-56.00	5794.00	16470	20240326	-36.13	7800	20231030	34.87	16470	-36.13	20240326	8550	23.04	20240105	16470	-36.13	20240326	7800	34.87	20231030	6.10	N	351330	500	41 억		252352	N	N	0	N	00	N
145	20240502	090951	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	10470	-120	5	-1.13	102298780	9714	6.49	10550	10590	10470	13760	7420	10590	10531.07	3.04	0	-93	11370	10980	10690	10300	10010	10835	10155	41	3170	500	6560	10	1	8288520	868	-186.96	1.81	12	0.12	-56.00	5794.00	16470	20240326	-36.43	7800	20231030	34.23	16470	-36.43	20240326	8550	22.46	20240105	16470	-36.43	20240326	7800	34.23	20231030	6.10	N	351330	500	41 억		252352	N	N	0	N	00	N