KissMeData/424760/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	161323	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1704	-2	5	-0.12	202196672	120205	67.98	1686	1709	1665	2215	1195	1706	1682.03	0.59	0	68	1759	1732	1687	1660	1615	1746	1674	20	509	100	1120	1	1	19545002	333	-7.22	1.30	12	0.62	-236.00	1310.00	2960	20230530	-42.43	1376	20231127	23.84	2135	-20.19	20240124	1461	16.63	20240416	2900	-41.24	20230704	1376	23.84	20231127	1.13	N	424760	100	19 억		114380	N	N	0	N	00	N
3	20240531	151324	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1705	-1	5	-0.06	192898014	114740	64.89	1686	1709	1665	2215	1195	1706	1681.17	0.59	0	746	1759	1732	1687	1660	1615	1746	1674	20	509	100	1120	1	1	19545002	333	-7.22	1.30	12	0.59	-236.00	1310.00	2960	20230530	-42.40	1376	20231127	23.91	2135	-20.14	20240124	1461	16.70	20240416	2900	-41.21	20230704	1376	23.91	20231127	1.13	N	424760	100	19 억		114380	N	N	0	N	00	N
4	20240531	141322	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1680	-26	5	-1.52	133723936	79715	45.08	1686	1709	1665	2215	1195	1706	1677.53	0.59	0	3083	1759	1732	1687	1660	1615	1746	1674	20	509	100	1120	1	1	19545002	328	-7.12	1.28	12	0.41	-236.00	1310.00	2960	20230530	-43.24	1376	20231127	22.09	2135	-21.31	20240124	1461	14.99	20240416	2900	-42.07	20230704	1376	22.09	20231127	1.13	N	424760	100	19 억		114380	N	N	0	N	00	N
5	20240531	131326	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1680	-26	5	-1.52	110821896	66111	37.39	1686	1709	1665	2215	1195	1706	1676.30	0.59	0	4216	1759	1732	1687	1660	1615	1746	1674	20	509	100	1120	1	1	19545002	328	-7.12	1.28	12	0.34	-236.00	1310.00	2960	20230530	-43.24	1376	20231127	22.09	2135	-21.31	20240124	1461	14.99	20240416	2900	-42.07	20230704	1376	22.09	20231127	1.13	N	424760	100	19 억		114380	N	N	0	N	00	N
6	20240531	121327	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1682	-24	5	-1.41	106353265	63459	35.89	1686	1709	1665	2215	1195	1706	1675.94	0.59	0	4850	1759	1732	1687	1660	1615	1746	1674	20	509	100	1120	1	1	19545002	329	-7.13	1.28	12	0.32	-236.00	1310.00	2960	20230530	-43.18	1376	20231127	22.24	2135	-21.22	20240124	1461	15.13	20240416	2900	-42.00	20230704	1376	22.24	20231127	1.13	N	424760	100	19 억		114380	N	N	0	N	00	N
7	20240531	111324	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1675	-31	5	-1.82	89583041	53483	30.25	1686	1709	1665	2215	1195	1706	1674.98	0.59	0	3375	1759	1732	1687	1660	1615	1746	1674	20	509	100	1120	1	1	19545002	327	-7.10	1.28	12	0.27	-236.00	1310.00	2960	20230530	-43.41	1376	20231127	21.73	2135	-21.55	20240124	1461	14.65	20240416	2900	-42.24	20230704	1376	21.73	20231127	1.13	N	424760	100	19 억		114380	N	N	0	N	00	N
8	20240531	101316	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1680	-26	5	-1.52	79437479	47419	26.82	1686	1709	1665	2215	1195	1706	1675.22	0.59	0	3832	1759	1732	1687	1660	1615	1746	1674	20	509	100	1120	1	1	19545002	328	-7.12	1.28	12	0.24	-236.00	1310.00	2960	20230530	-43.24	1376	20231127	22.09	2135	-21.31	20240124	1461	14.99	20240416	2900	-42.07	20230704	1376	22.09	20231127	1.13	N	424760	100	19 억		114380	N	N	0	N	00	N
9	20240531	091328	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1705	-1	5	-0.06	31593318	18808	10.64	1686	1709	1665	2215	1195	1706	1679.78	0.59	0	1251	1759	1732	1687	1660	1615	1746	1674	20	509	100	1120	1	1	19545002	333	-7.22	1.30	12	0.10	-236.00	1310.00	2960	20230530	-42.40	1376	20231127	23.91	2135	-20.14	20240124	1461	16.70	20240416	2900	-41.21	20230704	1376	23.91	20231127	1.13	N	424760	100	19 억		114380	N	N	0	N	00	N
10	20240530	161318	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1706	33	2	1.97	293470329	174643	103.20	1686	1714	1642	2170	1172	1673	1680.21	0.66	0	-14039	1726	1699	1686	1659	1646	1693	1653	20	497	100	1100	1	1	19545002	333	-7.23	1.30	12	0.89	-236.00	1310.00	2960	20230530	-42.36	1376	20231127	23.98	2135	-20.09	20240124	1461	16.77	20240416	2960	-42.36	20230530	1376	23.98	20231127	1.07	N	424760	100	19 억		128417	N	N	0	N	00	N
11	20240530	151319	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1698	25	2	1.49	254885550	151965	89.80	1686	1714	1642	2170	1172	1673	1677.27	0.66	0	-7837	1726	1699	1686	1659	1646	1693	1653	20	497	100	1100	1	1	19545002	332	-7.19	1.30	12	0.78	-236.00	1310.00	2960	20230530	-42.64	1376	20231127	23.40	2135	-20.47	20240124	1461	16.22	20240416	2960	-42.64	20230530	1376	23.40	20231127	1.07	N	424760	100	19 억		128417	N	N	0	N	00	N
12	20240530	141317	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1690	17	2	1.02	194424196	115780	68.42	1686	1714	1642	2170	1172	1673	1679.26	0.66	0	-4334	1726	1699	1686	1659	1646	1693	1653	20	497	100	1100	1	1	19545002	330	-7.16	1.29	12	0.59	-236.00	1310.00	2960	20230530	-42.91	1376	20231127	22.82	2135	-20.84	20240124	1461	15.67	20240416	2960	-42.91	20230530	1376	22.82	20231127	1.07	N	424760	100	19 억		128417	N	N	0	N	00	N
13	20240530	131319	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1693	20	2	1.20	131553242	78731	46.52	1686	1694	1642	2170	1172	1673	1670.92	0.66	0	-5033	1726	1699	1686	1659	1646	1693	1653	20	497	100	1100	1	1	19545002	331	-7.17	1.29	12	0.40	-236.00	1310.00	2960	20230530	-42.80	1376	20231127	23.04	2135	-20.70	20240124	1461	15.88	20240416	2960	-42.80	20230530	1376	23.04	20231127	1.07	N	424760	100	19 억		128417	N	N	0	N	00	N
14	20240530	121316	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1675	2	2	0.12	98835690	59318	35.05	1686	1686	1642	2170	1172	1673	1666.20	0.66	0	-3740	1726	1699	1686	1659	1646	1693	1653	20	497	100	1100	1	1	19545002	327	-7.10	1.28	12	0.30	-236.00	1310.00	2960	20230530	-43.41	1376	20231127	21.73	2135	-21.55	20240124	1461	14.65	20240416	2960	-43.41	20230530	1376	21.73	20231127	1.07	N	424760	100	19 억		128417	N	N	0	N	00	N
15	20240530	111318	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1672	-1	5	-0.06	67418807	40477	23.92	1686	1686	1642	2170	1172	1673	1665.60	0.66	0	-4464	1726	1699	1686	1659	1646	1693	1653	20	497	100	1100	1	1	19545002	327	-7.08	1.28	12	0.21	-236.00	1310.00	2960	20230530	-43.51	1376	20231127	21.51	2135	-21.69	20240124	1461	14.44	20240416	2960	-43.51	20230530	1376	21.51	20231127	1.07	N	424760	100	19 억		128417	N	N	0	N	00	N
16	20240530	101320	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1670	-3	5	-0.18	57466171	34507	20.39	1686	1686	1642	2170	1172	1673	1665.34	0.66	0	-2456	1726	1699	1686	1659	1646	1693	1653	20	497	100	1100	1	1	19545002	326	-7.08	1.27	12	0.18	-236.00	1310.00	2960	20230530	-43.58	1376	20231127	21.37	2135	-21.78	20240124	1461	14.31	20240416	2960	-43.58	20230530	1376	21.37	20231127	1.07	N	424760	100	19 억		128417	N	N	0	N	00	N
17	20240530	091320	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1672	-1	5	-0.06	25577608	15357	9.07	1686	1686	1642	2170	1172	1673	1665.52	0.66	0	-1974	1726	1699	1686	1659	1646	1693	1653	20	497	100	1100	1	1	19545002	327	-7.08	1.28	12	0.08	-236.00	1310.00	2960	20230530	-43.51	1376	20231127	21.51	2135	-21.69	20240124	1461	14.44	20240416	2960	-43.51	20230530	1376	21.51	20231127	1.07	N	424760	100	19 억		128417	N	N	0	N	00	N
18	20240529	161306	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1673	-41	5	-2.39	283642269	168605	43.69	1713	1713	1673	2225	1200	1714	1682.31	0.73	0	-13323	1782	1747	1705	1670	1628	1765	1688	20	511	100	1130	1	1	19545002	327	-7.09	1.28	12	0.86	-236.00	1310.00	2960	20230530	-43.48	1376	20231127	21.58	2135	-21.64	20240124	1461	14.51	20240416	2960	-43.48	20230530	1376	21.58	20231127	1.06	N	424760	100	19 억		141740	N	N	0	N	00	N
19	20240529	151308	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1684	-30	5	-1.75	264602843	157228	40.74	1713	1713	1674	2225	1200	1714	1682.92	0.73	0	-13190	1782	1747	1705	1670	1628	1765	1688	20	511	100	1130	1	1	19545002	329	-7.14	1.29	12	0.80	-236.00	1310.00	2960	20230530	-43.11	1376	20231127	22.38	2135	-21.12	20240124	1461	15.26	20240416	2960	-43.11	20230530	1376	22.38	20231127	1.06	N	424760	100	19 억		141740	N	N	0	N	00	N
20	20240529	141308	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1688	-26	5	-1.52	231741228	137651	35.67	1713	1713	1674	2225	1200	1714	1683.54	0.73	0	-11994	1782	1747	1705	1670	1628	1765	1688	20	511	100	1130	1	1	19545002	330	-7.15	1.29	12	0.70	-236.00	1310.00	2960	20230530	-42.97	1376	20231127	22.67	2135	-20.94	20240124	1461	15.54	20240416	2960	-42.97	20230530	1376	22.67	20231127	1.06	N	424760	100	19 억		141740	N	N	0	N	00	N
21	20240529	131310	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1681	-33	5	-1.93	196029525	116350	30.15	1713	1713	1674	2225	1200	1714	1684.83	0.73	0	-11494	1782	1747	1705	1670	1628	1765	1688	20	511	100	1130	1	1	19545002	329	-7.12	1.28	12	0.60	-236.00	1310.00	2960	20230530	-43.21	1376	20231127	22.17	2135	-21.26	20240124	1461	15.06	20240416	2960	-43.21	20230530	1376	22.17	20231127	1.06	N	424760	100	19 억		141740	N	N	0	N	00	N
22	20240529	121309	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1678	-36	5	-2.10	161088811	95490	24.75	1713	1713	1675	2225	1200	1714	1686.97	0.73	0	-11492	1782	1747	1705	1670	1628	1765	1688	20	511	100	1130	1	1	19545002	328	-7.11	1.28	12	0.49	-236.00	1310.00	2960	20230530	-43.31	1376	20231127	21.95	2135	-21.41	20240124	1461	14.85	20240416	2960	-43.31	20230530	1376	21.95	20231127	1.06	N	424760	100	19 억		141740	N	N	0	N	00	N
23	20240529	111309	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1682	-32	5	-1.87	127685697	75579	19.59	1713	1713	1675	2225	1200	1714	1689.43	0.73	0	-11506	1782	1747	1705	1670	1628	1765	1688	20	511	100	1130	1	1	19545002	329	-7.13	1.28	12	0.39	-236.00	1310.00	2960	20230530	-43.18	1376	20231127	22.24	2135	-21.22	20240124	1461	15.13	20240416	2960	-43.18	20230530	1376	22.24	20231127	1.06	N	424760	100	19 억		141740	N	N	0	N	00	N
24	20240529	101259	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1675	-39	5	-2.28	107305558	63442	16.44	1713	1713	1675	2225	1200	1714	1691.40	0.73	0	-11893	1782	1747	1705	1670	1628	1765	1688	20	511	100	1130	1	1	19545002	327	-7.10	1.28	12	0.32	-236.00	1310.00	2960	20230530	-43.41	1376	20231127	21.73	2135	-21.55	20240124	1461	14.65	20240416	2960	-43.41	20230530	1376	21.73	20231127	1.06	N	424760	100	19 억		141740	N	N	0	N	00	N
25	20240529	091304	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1692	-22	5	-1.28	37560123	22137	5.74	1713	1713	1691	2225	1200	1714	1696.71	0.73	0	158	1782	1747	1705	1670	1628	1765	1688	20	511	100	1130	1	1	19545002	331	-7.17	1.29	12	0.11	-236.00	1310.00	2960	20230530	-42.84	1376	20231127	22.97	2135	-20.75	20240124	1461	15.81	20240416	2960	-42.84	20230530	1376	22.97	20231127	1.06	N	424760	100	19 억		141740	N	N	0	N	00	N
26	20240528	161259	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1714	6	2	0.35	643401032	381367	55.72	1712	1740	1663	2220	1196	1708	1687.00	0.61	0	20483	1840	1774	1692	1626	1544	1807	1659	20	512	100	1120	1	1	19545002	335	-7.26	1.31	12	1.95	-236.00	1310.00	2960	20230530	-42.09	1376	20231127	24.56	2135	-19.72	20240124	1461	17.32	20240416	2960	-42.09	20230530	1376	24.56	20231127	1.06	N	424760	100	19 억		119453	N	N	0	N	00	N
27	20240528	151301	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1696	-12	5	-0.70	611157175	362482	52.96	1712	1740	1663	2220	1196	1708	1686.03	0.61	0	22563	1840	1774	1692	1626	1544	1807	1659	20	512	100	1120	1	1	19545002	331	-7.19	1.29	12	1.85	-236.00	1310.00	2960	20230530	-42.70	1376	20231127	23.26	2135	-20.56	20240124	1461	16.08	20240416	2960	-42.70	20230530	1376	23.26	20231127	1.06	N	424760	100	19 억		119453	N	N	0	N	00	N
28	20240528	141304	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1684	-24	5	-1.41	542080789	321529	46.98	1712	1740	1663	2220	1196	1708	1685.95	0.61	0	24212	1840	1774	1692	1626	1544	1807	1659	20	512	100	1120	1	1	19545002	329	-7.14	1.29	12	1.65	-236.00	1310.00	2960	20230530	-43.11	1376	20231127	22.38	2135	-21.12	20240124	1461	15.26	20240416	2960	-43.11	20230530	1376	22.38	20231127	1.06	N	424760	100	19 억		119453	N	N	0	N	00	N
29	20240528	131259	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1697	-11	5	-0.64	523961326	310789	45.41	1712	1740	1663	2220	1196	1708	1685.91	0.61	0	25480	1840	1774	1692	1626	1544	1807	1659	20	512	100	1120	1	1	19545002	332	-7.19	1.30	12	1.59	-236.00	1310.00	2960	20230530	-42.67	1376	20231127	23.33	2135	-20.52	20240124	1461	16.15	20240416	2960	-42.67	20230530	1376	23.33	20231127	1.06	N	424760	100	19 억		119453	N	N	0	N	00	N
30	20240528	121300	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1687	-21	5	-1.23	515023822	305502	44.64	1712	1740	1663	2220	1196	1708	1685.83	0.61	0	27115	1840	1774	1692	1626	1544	1807	1659	20	512	100	1120	1	1	19545002	330	-7.15	1.29	12	1.56	-236.00	1310.00	2960	20230530	-43.01	1376	20231127	22.60	2135	-20.98	20240124	1461	15.47	20240416	2960	-43.01	20230530	1376	22.60	20231127	1.06	N	424760	100	19 억		119453	N	N	0	N	00	N
31	20240528	111244	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1700	-8	5	-0.47	409238555	243651	35.60	1712	1740	1663	2220	1196	1708	1679.61	0.61	0	23388	1840	1774	1692	1626	1544	1807	1659	20	512	100	1120	1	1	19545002	332	-7.20	1.30	12	1.25	-236.00	1310.00	2960	20230530	-42.57	1376	20231127	23.55	2135	-20.37	20240124	1461	16.36	20240416	2960	-42.57	20230530	1376	23.55	20231127	1.06	N	424760	100	19 억		119453	N	N	0	N	00	N
32	20240528	101259	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1663	-45	5	-2.63	347274891	206705	30.20	1712	1740	1663	2220	1196	1708	1680.05	0.61	0	31139	1840	1774	1692	1626	1544	1807	1659	20	512	100	1120	1	1	19545002	325	-7.05	1.27	12	1.06	-236.00	1310.00	2960	20230530	-43.82	1376	20231127	20.86	2135	-22.11	20240124	1461	13.83	20240416	2960	-43.82	20230530	1376	20.86	20231127	1.06	N	424760	100	19 억		119453	N	N	0	N	00	N
33	20240528	091303	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1685	-23	5	-1.35	95726372	56355	8.23	1712	1740	1671	2220	1196	1708	1698.63	0.61	0	-6173	1840	1774	1692	1626	1544	1807	1659	20	512	100	1120	1	1	19545002	329	-7.14	1.29	12	0.29	-236.00	1310.00	2960	20230530	-43.07	1376	20231127	22.46	2135	-21.08	20240124	1461	15.33	20240416	2960	-43.07	20230530	1376	22.46	20231127	1.06	N	424760	100	19 억		119453	N	N	0	N	00	N
34	20240527	161243	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1708	74	2	4.53	1157613348	683051	518.65	1634	1758	1610	2120	1144	1634	1694.75	0.27	0	72985	1679	1656	1642	1619	1605	1649	1612	20	486	100	1070	1	1	19545002	334	-7.24	1.30	12	3.49	-236.00	1310.00	2960	20230530	-42.30	1376	20231127	24.13	2135	-20.00	20240124	1461	16.91	20240416	2960	-42.30	20230530	1376	24.13	20231127	1.17	N	424760	100	19 억		52328	N	N	0	N	00	N
35	20240527	151302	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1689	55	2	3.37	1133861711	669036	508.01	1634	1758	1610	2120	1144	1634	1694.77	0.27	0	71590	1679	1656	1642	1619	1605	1649	1612	20	486	100	1070	1	1	19545002	330	-7.16	1.29	12	3.42	-236.00	1310.00	2960	20230530	-42.94	1376	20231127	22.75	2135	-20.89	20240124	1461	15.61	20240416	2960	-42.94	20230530	1376	22.75	20231127	1.17	N	424760	100	19 억		52328	N	N	0	N	00	N
36	20240527	141258	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1686	52	2	3.18	1088472633	642081	487.54	1634	1758	1610	2120	1144	1634	1695.23	0.27	0	71427	1679	1656	1642	1619	1605	1649	1612	20	486	100	1070	1	1	19545002	330	-7.14	1.29	12	3.29	-236.00	1310.00	2960	20230530	-43.04	1376	20231127	22.53	2135	-21.03	20240124	1461	15.40	20240416	2960	-43.04	20230530	1376	22.53	20231127	1.17	N	424760	100	19 억		52328	N	N	0	N	00	N
37	20240527	131258	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1692	58	2	3.55	1031387413	608104	461.74	1634	1758	1610	2120	1144	1634	1696.07	0.27	0	72803	1679	1656	1642	1619	1605	1649	1612	20	486	100	1070	1	1	19545002	331	-7.17	1.29	12	3.11	-236.00	1310.00	2960	20230530	-42.84	1376	20231127	22.97	2135	-20.75	20240124	1461	15.81	20240416	2960	-42.84	20230530	1376	22.97	20231127	1.17	N	424760	100	19 억		52328	N	N	0	N	00	N
38	20240527	121257	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1689	55	2	3.37	970265203	571791	434.17	1634	1758	1610	2120	1144	1634	1696.89	0.27	0	68168	1679	1656	1642	1619	1605	1649	1612	20	486	100	1070	1	1	19545002	330	-7.16	1.29	12	2.93	-236.00	1310.00	2960	20230530	-42.94	1376	20231127	22.75	2135	-20.89	20240124	1461	15.61	20240416	2960	-42.94	20230530	1376	22.75	20231127	1.17	N	424760	100	19 억		52328	N	N	0	N	00	N
39	20240527	111257	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1696	62	2	3.79	925205659	545251	414.02	1634	1758	1610	2120	1144	1634	1696.84	0.27	0	64970	1679	1656	1642	1619	1605	1649	1612	20	486	100	1070	1	1	19545002	331	-7.19	1.29	12	2.79	-236.00	1310.00	2960	20230530	-42.70	1376	20231127	23.26	2135	-20.56	20240124	1461	16.08	20240416	2960	-42.70	20230530	1376	23.26	20231127	1.17	N	424760	100	19 억		52328	N	N	0	N	00	N
40	20240527	101255	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1676	42	2	2.57	707306546	416159	316.00	1634	1758	1610	2120	1144	1634	1699.61	0.27	0	20519	1679	1656	1642	1619	1605	1649	1612	20	486	100	1070	1	1	19545002	328	-7.10	1.28	12	2.13	-236.00	1310.00	2960	20230530	-43.38	1376	20231127	21.80	2135	-21.50	20240124	1461	14.72	20240416	2960	-43.38	20230530	1376	21.80	20231127	1.17	N	424760	100	19 억		52328	N	N	0	N	00	N
41	20240527	091258	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1644	10	2	0.61	73454295	45223	34.34	1634	1644	1610	2120	1144	1634	1624.27	0.27	0	1364	1679	1656	1642	1619	1605	1649	1612	20	486	100	1070	1	1	19545002	321	-6.97	1.25	12	0.23	-236.00	1310.00	2960	20230530	-44.46	1376	20231127	19.48	2135	-23.00	20240124	1461	12.53	20240416	2960	-44.46	20230530	1376	19.48	20231127	1.17	N	424760	100	19 억		52328	N	N	0	N	00	N
42	20240524	161143	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1634	-31	5	-1.86	215049024	131288	71.78	1665	1665	1628	2160	1166	1665	1638.00	0.27	0	-818	1703	1683	1649	1629	1595	1692	1638	20	495	100	1090	1	1	19545002	319	-6.92	1.25	12	0.67	-236.00	1310.00	2960	20230530	-44.80	1376	20231127	18.75	2135	-23.47	20240124	1461	11.84	20240416	2960	-44.80	20230530	1376	18.75	20231127	1.13	N	424760	100	19 억		52478	N	N	0	N	00	N
43	20240524	151146	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1634	-31	5	-1.86	206641474	126142	68.97	1665	1665	1628	2160	1166	1665	1638.17	0.27	0	-818	1703	1683	1649	1629	1595	1692	1638	20	495	100	1090	1	1	19545002	319	-6.92	1.25	12	0.65	-236.00	1310.00	2960	20230530	-44.80	1376	20231127	18.75	2135	-23.47	20240124	1461	11.84	20240416	2960	-44.80	20230530	1376	18.75	20231127	1.13	N	424760	100	19 억		52478	N	N	0	N	00	N
44	20240524	141152	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1638	-27	5	-1.62	183241902	111846	61.15	1665	1665	1628	2160	1166	1665	1638.34	0.27	0	-818	1703	1683	1649	1629	1595	1692	1638	20	495	100	1090	1	1	19545002	320	-6.94	1.25	12	0.57	-236.00	1310.00	2960	20230530	-44.66	1376	20231127	19.04	2135	-23.28	20240124	1461	12.11	20240416	2960	-44.66	20230530	1376	19.04	20231127	1.13	N	424760	100	19 억		52478	N	N	0	N	00	N
45	20240524	131146	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1639	-26	5	-1.56	171913697	104931	57.37	1665	1665	1628	2160	1166	1665	1638.35	0.27	0	2779	1703	1683	1649	1629	1595	1692	1638	20	495	100	1090	1	1	19545002	320	-6.94	1.25	12	0.54	-236.00	1310.00	2960	20230530	-44.63	1376	20231127	19.11	2135	-23.23	20240124	1461	12.18	20240416	2960	-44.63	20230530	1376	19.11	20231127	1.13	N	424760	100	19 억		52478	N	N	0	N	00	N
46	20240524	121148	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1640	-25	5	-1.50	167188466	102038	55.79	1665	1665	1628	2160	1166	1665	1638.49	0.27	0	2779	1703	1683	1649	1629	1595	1692	1638	20	495	100	1090	1	1	19545002	321	-6.95	1.25	12	0.52	-236.00	1310.00	2960	20230530	-44.59	1376	20231127	19.19	2135	-23.19	20240124	1461	12.25	20240416	2960	-44.59	20230530	1376	19.19	20231127	1.13	N	424760	100	19 억		52478	N	N	0	N	00	N
47	20240524	111148	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1648	-17	5	-1.02	89106349	54360	29.72	1665	1665	1628	2160	1166	1665	1639.19	0.27	0	2519	1703	1683	1649	1629	1595	1692	1638	20	495	100	1090	1	1	19545002	322	-6.98	1.26	12	0.28	-236.00	1310.00	2960	20230530	-44.32	1376	20231127	19.77	2135	-22.81	20240124	1461	12.80	20240416	2960	-44.32	20230530	1376	19.77	20231127	1.13	N	424760	100	19 억		52478	N	N	0	N	00	N
48	20240524	101154	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1659	-6	5	-0.36	76413937	46664	25.51	1665	1665	1628	2160	1166	1665	1637.54	0.27	0	1858	1703	1683	1649	1629	1595	1692	1638	20	495	100	1090	1	1	19545002	324	-7.03	1.27	12	0.24	-236.00	1310.00	2960	20230530	-43.95	1376	20231127	20.57	2135	-22.30	20240124	1461	13.55	20240416	2960	-43.95	20230530	1376	20.57	20231127	1.13	N	424760	100	19 억		52478	N	N	0	N	00	N
49	20240524	091148	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1640	-25	5	-1.50	16887980	10262	5.61	1665	1665	1634	2160	1166	1665	1645.68	0.27	0	82	1703	1683	1649	1629	1595	1692	1638	20	495	100	1090	1	1	19545002	321	-6.95	1.25	12	0.05	-236.00	1310.00	2960	20230530	-44.59	1376	20231127	19.19	2135	-23.19	20240124	1461	12.25	20240416	2960	-44.59	20230530	1376	19.19	20231127	1.13	N	424760	100	19 억		52478	N	N	0	N	00	N
50	20240523	161145	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1665	18	2	1.09	297188841	181800	77.41	1665	1669	1615	2140	1153	1647	1634.36	0.24	0	323	1700	1673	1660	1633	1620	1667	1627	20	493	100	1080	1	1	19545002	325	-7.06	1.27	12	0.93	-236.00	1310.00	2960	20230530	-43.75	1376	20231127	21.00	2135	-22.01	20240124	1461	13.96	20240416	2960	-43.75	20230530	1376	21.00	20231127	1.06	N	424760	100	19 억		47052	N	N	0	N	00	N
51	20240523	151148	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1661	14	2	0.85	279401585	171092	72.85	1665	1669	1615	2140	1153	1647	1633.05	0.24	0	-911	1700	1673	1660	1633	1620	1667	1627	20	493	100	1080	1	1	19545002	325	-7.04	1.27	12	0.88	-236.00	1310.00	2960	20230530	-43.89	1376	20231127	20.71	2135	-22.20	20240124	1461	13.69	20240416	2960	-43.89	20230530	1376	20.71	20231127	1.06	N	424760	100	19 억		47052	N	N	0	N	00	N
52	20240523	141150	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1632	-15	5	-0.91	234381810	143841	61.24	1665	1665	1615	2140	1153	1647	1629.45	0.24	0	610	1700	1673	1660	1633	1620	1667	1627	20	493	100	1080	1	1	19545002	319	-6.92	1.25	12	0.74	-236.00	1310.00	2960	20230530	-44.86	1376	20231127	18.60	2135	-23.56	20240124	1461	11.70	20240416	2960	-44.86	20230530	1376	18.60	20231127	1.06	N	424760	100	19 억		47052	N	N	0	N	00	N
53	20240523	131149	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1627	-20	5	-1.21	197923421	121486	51.73	1665	1665	1615	2140	1153	1647	1629.19	0.24	0	610	1700	1673	1660	1633	1620	1667	1627	20	493	100	1080	1	1	19545002	318	-6.89	1.24	12	0.62	-236.00	1310.00	2960	20230530	-45.03	1376	20231127	18.24	2135	-23.79	20240124	1461	11.36	20240416	2960	-45.03	20230530	1376	18.24	20231127	1.06	N	424760	100	19 억		47052	N	N	0	N	00	N
54	20240523	121144	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1632	-15	5	-0.91	180028759	110507	47.05	1665	1665	1615	2140	1153	1647	1629.12	0.24	0	611	1700	1673	1660	1633	1620	1667	1627	20	493	100	1080	1	1	19545002	319	-6.92	1.25	12	0.57	-236.00	1310.00	2960	20230530	-44.86	1376	20231127	18.60	2135	-23.56	20240124	1461	11.70	20240416	2960	-44.86	20230530	1376	18.60	20231127	1.06	N	424760	100	19 억		47052	N	N	0	N	00	N
55	20240523	111143	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1633	-14	5	-0.85	166346544	102107	43.48	1665	1665	1615	2140	1153	1647	1629.14	0.24	0	-1321	1700	1673	1660	1633	1620	1667	1627	20	493	100	1080	1	1	19545002	319	-6.92	1.25	12	0.52	-236.00	1310.00	2960	20230530	-44.83	1376	20231127	18.68	2135	-23.51	20240124	1461	11.77	20240416	2960	-44.83	20230530	1376	18.68	20231127	1.06	N	424760	100	19 억		47052	N	N	0	N	00	N
56	20240523	101146	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1630	-17	5	-1.03	132120565	81055	34.51	1665	1665	1615	2140	1153	1647	1630.01	0.24	0	-1289	1700	1673	1660	1633	1620	1667	1627	20	493	100	1080	1	1	19545002	319	-6.91	1.24	12	0.41	-236.00	1310.00	2960	20230530	-44.93	1376	20231127	18.46	2135	-23.65	20240124	1461	11.57	20240416	2960	-44.93	20230530	1376	18.46	20231127	1.06	N	424760	100	19 억		47052	N	N	0	N	00	N
57	20240523	091151	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1642	-5	5	-0.30	47920554	29222	12.44	1665	1665	1615	2140	1153	1647	1639.88	0.24	0	-3059	1700	1673	1660	1633	1620	1667	1627	20	493	100	1080	1	1	19545002	321	-6.96	1.25	12	0.15	-236.00	1310.00	2960	20230530	-44.53	1376	20231127	19.33	2135	-23.09	20240124	1461	12.39	20240416	2960	-44.53	20230530	1376	19.33	20231127	1.06	N	424760	100	19 억		47052	N	N	0	N	00	N
58	20240522	161135	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1647	-40	5	-2.37	383640159	230724	82.46	1686	1687	1647	2190	1181	1687	1662.79	0.24	0	286	1750	1718	1690	1658	1630	1704	1644	20	503	100	1110	1	1	19545002	322	-6.98	1.26	12	1.18	-236.00	1310.00	2960	20230530	-44.36	1376	20231127	19.69	2135	-22.86	20240124	1461	12.73	20240416	2960	-44.36	20230530	1376	19.69	20231127	1.28	N	424760	100	19 억		46761	N	N	0	N	00	N
59	20240522	151144	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1663	-24	5	-1.42	347607167	208873	74.65	1686	1687	1649	2190	1181	1687	1664.20	0.24	0	-1520	1750	1718	1690	1658	1630	1704	1644	20	503	100	1110	1	1	19545002	325	-7.05	1.27	12	1.07	-236.00	1310.00	2960	20230530	-43.82	1376	20231127	20.86	2135	-22.11	20240124	1461	13.83	20240416	2960	-43.82	20230530	1376	20.86	20231127	1.28	N	424760	100	19 억		46761	N	N	0	N	00	N
60	20240522	141143	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1654	-33	5	-1.96	280213548	168094	60.08	1686	1687	1653	2190	1181	1687	1667.01	0.24	0	-1201	1750	1718	1690	1658	1630	1704	1644	20	503	100	1110	1	1	19545002	323	-7.01	1.26	12	0.86	-236.00	1310.00	2960	20230530	-44.12	1376	20231127	20.20	2135	-22.53	20240124	1461	13.21	20240416	2960	-44.12	20230530	1376	20.20	20231127	1.28	N	424760	100	19 억		46761	N	N	0	N	00	N
61	20240522	131138	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1669	-18	5	-1.07	186333497	111628	39.90	1686	1687	1661	2190	1181	1687	1669.24	0.24	0	-977	1750	1718	1690	1658	1630	1704	1644	20	503	100	1110	1	1	19545002	326	-7.07	1.27	12	0.57	-236.00	1310.00	2960	20230530	-43.61	1376	20231127	21.29	2135	-21.83	20240124	1461	14.24	20240416	2960	-43.61	20230530	1376	21.29	20231127	1.28	N	424760	100	19 억		46761	N	N	0	N	00	N
62	20240522	121237	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1676	-11	5	-0.65	167634928	100429	35.89	1686	1687	1661	2190	1181	1687	1669.19	0.24	0	-908	1750	1718	1690	1658	1630	1704	1644	20	503	100	1110	1	1	19545002	328	-7.10	1.28	12	0.51	-236.00	1310.00	2960	20230530	-43.38	1376	20231127	21.80	2135	-21.50	20240124	1461	14.72	20240416	2960	-43.38	20230530	1376	21.80	20231127	1.28	N	424760	100	19 억		46761	N	N	0	N	00	N
63	20240522	111149	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1675	-12	5	-0.71	154335011	92459	33.05	1686	1687	1661	2190	1181	1687	1669.23	0.24	0	-1412	1750	1718	1690	1658	1630	1704	1644	20	503	100	1110	1	1	19545002	327	-7.10	1.28	12	0.47	-236.00	1310.00	2960	20230530	-43.41	1376	20231127	21.73	2135	-21.55	20240124	1461	14.65	20240416	2960	-43.41	20230530	1376	21.73	20231127	1.28	N	424760	100	19 억		46761	N	N	0	N	00	N
64	20240522	101141	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1673	-14	5	-0.83	103538373	62054	22.18	1686	1687	1661	2190	1181	1687	1668.52	0.24	0	-1445	1750	1718	1690	1658	1630	1704	1644	20	503	100	1110	1	1	19545002	327	-7.09	1.28	12	0.32	-236.00	1310.00	2960	20230530	-43.48	1376	20231127	21.58	2135	-21.64	20240124	1461	14.51	20240416	2960	-43.48	20230530	1376	21.58	20231127	1.28	N	424760	100	19 억		46761	N	N	0	N	00	N
65	20240522	091143	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1684	-3	5	-0.18	45924735	27523	9.84	1686	1687	1661	2190	1181	1687	1668.59	0.24	0	-1062	1750	1718	1690	1658	1630	1704	1644	20	503	100	1110	1	1	19545002	329	-7.14	1.29	12	0.14	-236.00	1310.00	2960	20230530	-43.11	1376	20231127	22.38	2135	-21.12	20240124	1461	15.26	20240416	2960	-43.11	20230530	1376	22.38	20231127	1.28	N	424760	100	19 억		46761	N	N	0	N	00	N
66	20240521	161125	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1687	-37	5	-2.15	460144492	274494	29.00	1700	1722	1662	2240	1207	1724	1676.34	0.23	0	2080	1858	1791	1728	1661	1598	1824	1694	20	516	100	1130	1	1	19545002	330	-7.15	1.29	12	1.40	-236.00	1310.00	2960	20230530	-43.01	1376	20231127	22.60	2135	-20.98	20240124	1461	15.47	20240416	2960	-43.01	20230530	1376	22.60	20231127	1.22	N	424760	100	19 억		44680	N	N	0	N	00	N
67	20240521	151138	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1671	-53	5	-3.07	437756896	261144	27.59	1700	1722	1662	2240	1207	1724	1676.30	0.23	0	2080	1858	1791	1728	1661	1598	1824	1694	20	516	100	1130	1	1	19545002	327	-7.08	1.28	12	1.34	-236.00	1310.00	2960	20230530	-43.55	1376	20231127	21.44	2135	-21.73	20240124	1461	14.37	20240416	2960	-43.55	20230530	1376	21.44	20231127	1.22	N	424760	100	19 억		44680	N	N	0	N	00	N
68	20240521	141138	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1675	-49	5	-2.84	379840753	226593	23.94	1700	1722	1662	2240	1207	1724	1676.31	0.23	0	830	1858	1791	1728	1661	1598	1824	1694	20	516	100	1130	1	1	19545002	327	-7.10	1.28	12	1.16	-236.00	1310.00	2960	20230530	-43.41	1376	20231127	21.73	2135	-21.55	20240124	1461	14.65	20240416	2960	-43.41	20230530	1376	21.73	20231127	1.22	N	424760	100	19 억		44680	N	N	0	N	00	N
69	20240521	131136	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1678	-46	5	-2.67	354272620	211349	22.33	1700	1722	1662	2240	1207	1724	1676.24	0.23	0	477	1858	1791	1728	1661	1598	1824	1694	20	516	100	1130	1	1	19545002	328	-7.11	1.28	12	1.08	-236.00	1310.00	2960	20230530	-43.31	1376	20231127	21.95	2135	-21.41	20240124	1461	14.85	20240416	2960	-43.31	20230530	1376	21.95	20231127	1.22	N	424760	100	19 억		44680	N	N	0	N	00	N
70	20240521	121133	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1678	-46	5	-2.67	334987936	199853	21.12	1700	1722	1662	2240	1207	1724	1676.17	0.23	0	477	1858	1791	1728	1661	1598	1824	1694	20	516	100	1130	1	1	19545002	328	-7.11	1.28	12	1.02	-236.00	1310.00	2960	20230530	-43.31	1376	20231127	21.95	2135	-21.41	20240124	1461	14.85	20240416	2960	-43.31	20230530	1376	21.95	20231127	1.22	N	424760	100	19 억		44680	N	N	0	N	00	N
71	20240521	111134	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1670	-54	5	-3.13	299654874	178721	18.88	1700	1722	1662	2240	1207	1724	1676.66	0.23	0	1701	1858	1791	1728	1661	1598	1824	1694	20	516	100	1130	1	1	19545002	326	-7.08	1.27	12	0.91	-236.00	1310.00	2960	20230530	-43.58	1376	20231127	21.37	2135	-21.78	20240124	1461	14.31	20240416	2960	-43.58	20230530	1376	21.37	20231127	1.22	N	424760	100	19 억		44680	N	N	0	N	00	N
72	20240521	101134	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1669	-55	5	-3.19	210240403	125117	13.22	1700	1722	1669	2240	1207	1724	1680.35	0.23	0	-1928	1858	1791	1728	1661	1598	1824	1694	20	516	100	1130	1	1	19545002	326	-7.07	1.27	12	0.64	-236.00	1310.00	2960	20230530	-43.61	1376	20231127	21.29	2135	-21.83	20240124	1461	14.24	20240416	2960	-43.61	20230530	1376	21.29	20231127	1.22	N	424760	100	19 억		44680	N	N	0	N	00	N
73	20240521	091130	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1673	-51	5	-2.96	64516179	38207	4.04	1700	1722	1670	2240	1207	1724	1688.60	0.23	0	-4135	1858	1791	1728	1661	1598	1824	1694	20	516	100	1130	1	1	19545002	327	-7.09	1.28	12	0.20	-236.00	1310.00	2960	20230530	-43.48	1376	20231127	21.58	2135	-21.64	20240124	1461	14.51	20240416	2960	-43.48	20230530	1376	21.58	20231127	1.22	N	424760	100	19 억		44680	N	N	0	N	00	N
74	20240517	161138	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1714	54	2	3.25	2414705569	1416611	219.28	1683	1750	1661	2155	1162	1660	1704.51	0.08	0	-5667	1737	1698	1671	1632	1605	1685	1619	20	495	100	1090	1	1	19545002	335	-7.26	1.31	12	7.25	-236.00	1310.00	2960	20230530	-42.09	1376	20231127	24.56	2135	-19.72	20240124	1461	17.32	20240416	2960	-42.09	20230530	1376	24.56	20231127	0.71	N	424760	100	19 억		16337	N	N	0	N	00	N
75	20240517	151141	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1681	21	2	1.27	2313507824	1357280	210.10	1683	1750	1661	2155	1162	1660	1704.52	0.08	0	-5316	1737	1698	1671	1632	1605	1685	1619	20	495	100	1090	1	1	19545002	329	-7.12	1.28	12	6.94	-236.00	1310.00	2960	20230530	-43.21	1376	20231127	22.17	2135	-21.26	20240124	1461	15.06	20240416	2960	-43.21	20230530	1376	22.17	20231127	0.71	N	424760	100	19 억		16337	N	N	0	N	00	N
76	20240517	141131	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1678	18	2	1.08	2238238575	1312243	203.13	1683	1750	1661	2155	1162	1660	1705.66	0.08	0	-6385	1737	1698	1671	1632	1605	1685	1619	20	495	100	1090	1	1	19545002	328	-7.11	1.28	12	6.71	-236.00	1310.00	2960	20230530	-43.31	1376	20231127	21.95	2135	-21.41	20240124	1461	14.85	20240416	2960	-43.31	20230530	1376	21.95	20231127	0.71	N	424760	100	19 억		16337	N	N	0	N	00	N
77	20240517	131123	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1698	38	2	2.29	2121200324	1242361	192.31	1683	1750	1661	2155	1162	1660	1707.39	0.08	0	-6250	1737	1698	1671	1632	1605	1685	1619	20	495	100	1090	1	1	19545002	332	-7.19	1.30	12	6.36	-236.00	1310.00	2960	20230530	-42.64	1376	20231127	23.40	2135	-20.47	20240124	1461	16.22	20240416	2960	-42.64	20230530	1376	23.40	20231127	0.71	N	424760	100	19 억		16337	N	N	0	N	00	N
78	20240517	121122	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1693	33	2	1.99	2019188386	1182400	183.03	1683	1750	1661	2155	1162	1660	1707.70	0.08	0	-9005	1737	1698	1671	1632	1605	1685	1619	20	495	100	1090	1	1	19545002	331	-7.17	1.29	12	6.05	-236.00	1310.00	2960	20230530	-42.80	1376	20231127	23.04	2135	-20.70	20240124	1461	15.88	20240416	2960	-42.80	20230530	1376	23.04	20231127	0.71	N	424760	100	19 억		16337	N	N	0	N	00	N
79	20240517	111123	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1672	12	2	0.72	1889121628	1105318	171.10	1683	1750	1661	2155	1162	1660	1709.12	0.08	0	-6428	1737	1698	1671	1632	1605	1685	1619	20	495	100	1090	1	1	19545002	327	-7.08	1.28	12	5.66	-236.00	1310.00	2960	20230530	-43.51	1376	20231127	21.51	2135	-21.69	20240124	1461	14.44	20240416	2960	-43.51	20230530	1376	21.51	20231127	0.71	N	424760	100	19 억		16337	N	N	0	N	00	N
80	20240517	101116	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1673	13	2	0.78	1766389207	1031934	159.74	1683	1750	1661	2155	1162	1660	1711.73	0.08	0	-7044	1737	1698	1671	1632	1605	1685	1619	20	495	100	1090	1	1	19545002	327	-7.09	1.28	12	5.28	-236.00	1310.00	2960	20230530	-43.48	1376	20231127	21.58	2135	-21.64	20240124	1461	14.51	20240416	2960	-43.48	20230530	1376	21.58	20231127	0.71	N	424760	100	19 억		16337	N	N	0	N	00	N
81	20240517	091124	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1714	54	2	3.25	1278648314	742867	114.99	1683	1750	1683	2155	1162	1660	1721.23	0.08	0	-16431	1737	1698	1671	1632	1605	1685	1619	20	495	100	1090	1	1	19545002	335	-7.26	1.31	12	3.80	-236.00	1310.00	2960	20230530	-42.09	1376	20231127	24.56	2135	-19.72	20240124	1461	17.32	20240416	2960	-42.09	20230530	1376	24.56	20231127	0.71	N	424760	100	19 억		16337	N	N	0	N	00	N
82	20240516	161113	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1660	-29	5	-1.72	1022011384	613360	7.16	1700	1710	1644	2195	1183	1689	1665.71	0.03	0	10695	2249	1968	1784	1503	1319	2109	1644	20	506	100	1110	1	1	19545002	324	-7.03	1.27	12	3.14	-236.00	1310.00	2960	20230530	-43.92	1376	20231127	20.64	2135	-22.25	20240124	1461	13.62	20240416	2960	-43.92	20230530	1376	20.64	20231127	0.73	N	424760	100	19 억		5775	N	N	0	N	00	N
83	20240516	151112	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1658	-31	5	-1.84	942612750	565614	6.60	1700	1710	1644	2195	1183	1689	1666.14	0.03	0	10695	2249	1968	1784	1503	1319	2109	1644	20	506	100	1110	1	1	19545002	324	-7.03	1.27	12	2.89	-236.00	1310.00	2960	20230530	-43.99	1376	20231127	20.49	2135	-22.34	20240124	1461	13.48	20240416	2960	-43.99	20230530	1376	20.49	20231127	0.73	N	424760	100	19 억		5775	N	N	0	N	00	N
84	20240516	141120	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1675	-14	5	-0.83	842559570	505493	5.90	1700	1710	1644	2195	1183	1689	1666.37	0.03	0	11791	2249	1968	1784	1503	1319	2109	1644	20	506	100	1110	1	1	19545002	327	-7.10	1.28	12	2.59	-236.00	1310.00	2960	20230530	-43.41	1376	20231127	21.73	2135	-21.55	20240124	1461	14.65	20240416	2960	-43.41	20230530	1376	21.73	20231127	0.73	N	424760	100	19 억		5775	N	N	0	N	00	N
85	20240516	131114	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1669	-20	5	-1.18	802366948	481356	5.62	1700	1710	1644	2195	1183	1689	1666.43	0.03	0	12531	2249	1968	1784	1503	1319	2109	1644	20	506	100	1110	1	1	19545002	326	-7.07	1.27	12	2.46	-236.00	1310.00	2960	20230530	-43.61	1376	20231127	21.29	2135	-21.83	20240124	1461	14.24	20240416	2960	-43.61	20230530	1376	21.29	20231127	0.73	N	424760	100	19 억		5775	N	N	0	N	00	N
86	20240516	121110	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1655	-34	5	-2.01	720565580	432128	5.04	1700	1710	1644	2195	1183	1689	1666.99	0.03	0	9721	2249	1968	1784	1503	1319	2109	1644	20	506	100	1110	1	1	19545002	323	-7.01	1.26	12	2.21	-236.00	1310.00	2960	20230530	-44.09	1376	20231127	20.28	2135	-22.48	20240124	1461	13.28	20240416	2960	-44.09	20230530	1376	20.28	20231127	0.73	N	424760	100	19 억		5775	N	N	0	N	00	N
87	20240516	111109	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1660	-29	5	-1.72	669999602	401611	4.69	1700	1710	1644	2195	1183	1689	1667.77	0.03	0	10110	2249	1968	1784	1503	1319	2109	1644	20	506	100	1110	1	1	19545002	324	-7.03	1.27	12	2.05	-236.00	1310.00	2960	20230530	-43.92	1376	20231127	20.64	2135	-22.25	20240124	1461	13.62	20240416	2960	-43.92	20230530	1376	20.64	20231127	0.73	N	424760	100	19 억		5775	N	N	0	N	00	N
88	20240516	101112	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1672	-17	5	-1.01	558830600	334598	3.91	1700	1710	1644	2195	1183	1689	1669.59	0.03	0	8456	2249	1968	1784	1503	1319	2109	1644	20	506	100	1110	1	1	19545002	327	-7.08	1.28	12	1.71	-236.00	1310.00	2960	20230530	-43.51	1376	20231127	21.51	2135	-21.69	20240124	1461	14.44	20240416	2960	-43.51	20230530	1376	21.51	20231127	0.73	N	424760	100	19 억		5775	N	N	0	N	00	N
89	20240516	091113	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1650	-39	5	-2.31	307135267	183631	2.14	1700	1710	1644	2195	1183	1689	1671.65	0.03	0	-1915	2249	1968	1784	1503	1319	2109	1644	20	506	100	1110	1	1	19545002	322	-6.99	1.26	12	0.94	-236.00	1310.00	2960	20230530	-44.26	1376	20231127	19.91	2135	-22.72	20240124	1461	12.94	20240416	2960	-44.26	20230530	1376	19.91	20231127	0.73	N	424760	100	19 억		5775	N	N	0	N	00	N
90	20240514	161126	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1689	100	2	6.29	16060227965	8538325	17419.46	1620	2065	1600	2065	1113	1589	1881.04	0.04	0	-1930	1604	1596	1582	1574	1560	1600	1578	20	476	100	1040	1	1	19545002	330	-7.16	1.29	12	43.69	-236.00	1310.00	2960	20230530	-42.94	1376	20231127	22.75	2135	-20.89	20240124	1461	15.61	20240416	2960	-42.94	20230530	1376	22.75	20231127	0.77	N	424760	100	19 억		7605	N	N	0	N	00	N
91	20240514	151128	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1677	88	2	5.54	15918811732	8454247	17247.93	1620	2065	1600	2065	1113	1589	1882.94	0.04	0	-3322	1604	1596	1582	1574	1560	1600	1578	20	476	100	1040	1	1	19545002	328	-7.11	1.28	12	43.26	-236.00	1310.00	2960	20230530	-43.34	1376	20231127	21.88	2135	-21.45	20240124	1461	14.78	20240416	2960	-43.34	20230530	1376	21.88	20231127	0.77	N	424760	100	19 억		7605	N	N	0	N	00	N
92	20240514	141128	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1650	61	2	3.84	15667553665	8304751	16942.94	1620	2065	1600	2065	1113	1589	1886.58	0.04	0	-6868	1604	1596	1582	1574	1560	1600	1578	20	476	100	1040	1	1	19545002	322	-6.99	1.26	12	42.49	-236.00	1310.00	2960	20230530	-44.26	1376	20231127	19.91	2135	-22.72	20240124	1461	12.94	20240416	2960	-44.26	20230530	1376	19.91	20231127	0.77	N	424760	100	19 억		7605	N	N	0	N	00	N
93	20240514	131129	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1668	79	2	4.97	15335028398	8104597	16534.59	1620	2065	1600	2065	1113	1589	1892.14	0.04	0	-6219	1604	1596	1582	1574	1560	1600	1578	20	476	100	1040	1	1	19545002	326	-7.07	1.27	12	41.47	-236.00	1310.00	2960	20230530	-43.65	1376	20231127	21.22	2135	-21.87	20240124	1461	14.17	20240416	2960	-43.65	20230530	1376	21.22	20231127	0.77	N	424760	100	19 억		7605	N	N	0	N	00	N
94	20240514	121124	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1668	79	2	4.97	15029210935	7921317	16160.68	1620	2065	1600	2065	1113	1589	1897.31	0.04	0	1894	1604	1596	1582	1574	1560	1600	1578	20	476	100	1040	1	1	19545002	326	-7.07	1.27	12	40.53	-236.00	1310.00	2960	20230530	-43.65	1376	20231127	21.22	2135	-21.87	20240124	1461	14.17	20240416	2960	-43.65	20230530	1376	21.22	20231127	0.77	N	424760	100	19 억		7605	N	N	0	N	00	N
95	20240514	111126	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1701	112	2	7.05	14205795197	7437810	15174.25	1620	2065	1600	2065	1113	1589	1909.94	0.04	0	-6271	1604	1596	1582	1574	1560	1600	1578	20	476	100	1040	1	1	19545002	332	-7.21	1.30	12	38.05	-236.00	1310.00	2960	20230530	-42.53	1376	20231127	23.62	2135	-20.33	20240124	1461	16.43	20240416	2960	-42.53	20230530	1376	23.62	20231127	0.77	N	424760	100	19 억		7605	N	N	0	N	00	N
96	20240514	101124	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1738	149	2	9.38	12541977246	6465689	13190.98	1620	2065	1600	2065	1113	1589	1939.77	0.04	0	-6307	1604	1596	1582	1574	1560	1600	1578	20	476	100	1040	1	1	19545002	340	-7.36	1.33	12	33.08	-236.00	1310.00	2960	20230530	-41.28	1376	20231127	26.31	2135	-18.59	20240124	1461	18.96	20240416	2960	-41.28	20230530	1376	26.31	20231127	0.77	N	424760	100	19 억		7605	N	N	0	N	00	N
97	20240514	091125	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1641	52	2	3.27	92391275	56871	116.03	1620	1655	1600	2065	1113	1589	1624.58	0.04	0	7054	1604	1596	1582	1574	1560	1600	1578	20	476	100	1040	1	1	19545002	321	-6.95	1.25	12	0.29	-236.00	1310.00	2960	20230530	-44.56	1376	20231127	19.26	2135	-23.14	20240124	1461	12.32	20240416	2960	-44.56	20230530	1376	19.26	20231127	0.77	N	424760	100	19 억		7605	N	N	0	N	00	N
98	20240513	161122	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1589	10	2	0.63	74068862	46958	61.13	1575	1590	1568	2050	1106	1579	1577.34	0.05	0	-1505	1611	1595	1579	1563	1547	1603	1571	20	471	100	1040	1	1	19545002	311	-6.73	1.21	12	0.24	-236.00	1310.00	2960	20230530	-46.32	1376	20231127	15.48	2135	-25.57	20240124	1461	8.76	20240416	2960	-46.32	20230530	1376	15.48	20231127	0.82	N	424760	100	19 억		9110	N	N	0	N	00	N
99	20240513	151125	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1579	0	3	0.00	67178655	42610	55.47	1575	1590	1568	2050	1106	1579	1576.59	0.05	0	-1248	1611	1595	1579	1563	1547	1603	1571	20	471	100	1040	1	1	19545002	309	-6.69	1.21	12	0.22	-236.00	1310.00	2960	20230530	-46.66	1376	20231127	14.75	2135	-26.04	20240124	1461	8.08	20240416	2960	-46.66	20230530	1376	14.75	20231127	0.82	N	424760	100	19 억		9110	N	N	0	N	00	N
100	20240513	141125	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1578	-1	5	-0.06	58280697	36981	48.14	1575	1590	1568	2050	1106	1579	1575.96	0.05	0	-1235	1611	1595	1579	1563	1547	1603	1571	20	471	100	1040	1	1	19545002	308	-6.69	1.20	12	0.19	-236.00	1310.00	2960	20230530	-46.69	1376	20231127	14.68	2135	-26.09	20240124	1461	8.01	20240416	2960	-46.69	20230530	1376	14.68	20231127	0.82	N	424760	100	19 억		9110	N	N	0	N	00	N
101	20240513	131120	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1579	0	3	0.00	42860188	27171	35.37	1575	1590	1568	2050	1106	1579	1577.42	0.05	0	-1051	1611	1595	1579	1563	1547	1603	1571	20	471	100	1040	1	1	19545002	309	-6.69	1.21	12	0.14	-236.00	1310.00	2960	20230530	-46.66	1376	20231127	14.75	2135	-26.04	20240124	1461	8.08	20240416	2960	-46.66	20230530	1376	14.75	20231127	0.82	N	424760	100	19 억		9110	N	N	0	N	00	N
102	20240513	121123	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1581	2	2	0.13	34954175	22137	28.82	1575	1590	1568	2050	1106	1579	1578.99	0.05	0	-1051	1611	1595	1579	1563	1547	1603	1571	20	471	100	1040	1	1	19545002	309	-6.70	1.21	12	0.11	-236.00	1310.00	2960	20230530	-46.59	1376	20231127	14.90	2135	-25.95	20240124	1461	8.21	20240416	2960	-46.59	20230530	1376	14.90	20231127	0.82	N	424760	100	19 억		9110	N	N	0	N	00	N
103	20240513	111122	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1582	3	2	0.19	33209049	21029	27.37	1575	1590	1568	2050	1106	1579	1579.20	0.05	0	-1050	1611	1595	1579	1563	1547	1603	1571	20	471	100	1040	1	1	19545002	309	-6.70	1.21	12	0.11	-236.00	1310.00	2960	20230530	-46.55	1376	20231127	14.97	2135	-25.90	20240124	1461	8.28	20240416	2960	-46.55	20230530	1376	14.97	20231127	0.82	N	424760	100	19 억		9110	N	N	0	N	00	N
104	20240513	101121	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1582	3	2	0.19	21207502	13431	17.48	1575	1590	1568	2050	1106	1579	1579.00	0.05	0	-930	1611	1595	1579	1563	1547	1603	1571	20	471	100	1040	1	1	19545002	309	-6.70	1.21	12	0.07	-236.00	1310.00	2960	20230530	-46.55	1376	20231127	14.97	2135	-25.90	20240124	1461	8.28	20240416	2960	-46.55	20230530	1376	14.97	20231127	0.82	N	424760	100	19 억		9110	N	N	0	N	00	N
105	20240513	091124	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1589	10	2	0.63	10910340	6925	9.01	1575	1590	1568	2050	1106	1579	1575.50	0.05	0	611	1611	1595	1579	1563	1547	1603	1571	20	471	100	1040	1	1	19545002	311	-6.73	1.21	12	0.04	-236.00	1310.00	2960	20230530	-46.32	1376	20231127	15.48	2135	-25.57	20240124	1461	8.76	20240416	2960	-46.32	20230530	1376	15.48	20231127	0.82	N	424760	100	19 억		9110	N	N	0	N	00	N
106	20240510	161050	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1579	1	2	0.06	121098815	76596	93.99	1578	1595	1563	2050	1105	1578	1581.01	0.04	0	637	1606	1592	1581	1567	1556	1599	1574	20	472	100	1040	1	1	19545002	309	-6.69	1.21	12	0.39	-236.00	1310.00	2960	20230530	-46.66	1376	20231127	14.75	2135	-26.04	20240124	1461	8.08	20240416	2960	-46.66	20230530	1376	14.75	20231127	0.82	N	424760	100	19 억		8473	N	N	0	N	00	N
107	20240510	151059	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1572	-6	5	-0.38	100974867	63776	78.26	1578	1595	1569	2050	1105	1578	1583.27	0.04	0	1288	1606	1592	1581	1567	1556	1599	1574	20	472	100	1040	1	1	19545002	307	-6.66	1.20	12	0.33	-236.00	1310.00	2960	20230530	-46.89	1376	20231127	14.24	2135	-26.37	20240124	1461	7.60	20240416	2960	-46.89	20230530	1376	14.24	20231127	0.82	N	424760	100	19 억		8473	N	N	0	N	00	N
108	20240510	141102	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1592	14	2	0.89	75236269	47440	58.21	1578	1595	1578	2050	1105	1578	1585.92	0.04	0	338	1606	1592	1581	1567	1556	1599	1574	20	472	100	1040	1	1	19545002	311	-6.75	1.22	12	0.24	-236.00	1310.00	2960	20230530	-46.22	1376	20231127	15.70	2135	-25.43	20240124	1461	8.97	20240416	2960	-46.22	20230530	1376	15.70	20231127	0.82	N	424760	100	19 억		8473	N	N	0	N	00	N
109	20240510	131051	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1584	6	2	0.38	66985483	42246	51.84	1578	1595	1578	2050	1105	1578	1585.61	0.04	0	437	1606	1592	1581	1567	1556	1599	1574	20	472	100	1040	1	1	19545002	310	-6.71	1.21	12	0.22	-236.00	1310.00	2960	20230530	-46.49	1376	20231127	15.12	2135	-25.81	20240124	1461	8.42	20240416	2960	-46.49	20230530	1376	15.12	20231127	0.82	N	424760	100	19 억		8473	N	N	0	N	00	N
110	20240510	121047	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1584	6	2	0.38	46442369	29270	35.92	1578	1595	1578	2050	1105	1578	1586.69	0.04	0	437	1606	1592	1581	1567	1556	1599	1574	20	472	100	1040	1	1	19545002	310	-6.71	1.21	12	0.15	-236.00	1310.00	2960	20230530	-46.49	1376	20231127	15.12	2135	-25.81	20240124	1461	8.42	20240416	2960	-46.49	20230530	1376	15.12	20231127	0.82	N	424760	100	19 억		8473	N	N	0	N	00	N
111	20240510	111053	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1591	13	2	0.82	21336829	13414	16.46	1578	1595	1578	2050	1105	1578	1590.64	0.04	0	437	1606	1592	1581	1567	1556	1599	1574	20	472	100	1040	1	1	19545002	311	-6.74	1.21	12	0.07	-236.00	1310.00	2960	20230530	-46.25	1376	20231127	15.62	2135	-25.48	20240124	1461	8.90	20240416	2960	-46.25	20230530	1376	15.62	20231127	0.82	N	424760	100	19 억		8473	N	N	0	N	00	N
112	20240510	101051	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1586	8	2	0.51	16693944	10488	12.87	1578	1595	1578	2050	1105	1578	1591.72	0.04	0	430	1606	1592	1581	1567	1556	1599	1574	20	472	100	1040	1	1	19545002	310	-6.72	1.21	12	0.05	-236.00	1310.00	2960	20230530	-46.42	1376	20231127	15.26	2135	-25.71	20240124	1461	8.56	20240416	2960	-46.42	20230530	1376	15.26	20231127	0.82	N	424760	100	19 억		8473	N	N	0	N	00	N
113	20240510	091055	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1594	16	2	1.01	3147548	1981	2.43	1578	1595	1578	2050	1105	1578	1588.87	0.04	0	140	1606	1592	1581	1567	1556	1599	1574	20	472	100	1040	1	1	19545002	312	-6.75	1.22	12	0.01	-236.00	1310.00	2960	20230530	-46.15	1376	20231127	15.84	2135	-25.34	20240124	1461	9.10	20240416	2960	-46.15	20230530	1376	15.84	20231127	0.82	N	424760	100	19 억		8473	N	N	0	N	00	N
114	20240509	161115	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1578	9	2	0.57	128356180	81212	101.47	1570	1595	1570	2035	1099	1569	1580.52	0.03	0	3426	1619	1594	1581	1556	1543	1587	1549	20	466	100	1030	1	1	19545002	308	-6.69	1.20	12	0.42	-236.00	1310.00	2960	20230530	-46.69	1376	20231127	14.68	2135	-26.09	20240124	1461	8.01	20240416	2960	-46.69	20230530	1376	14.68	20231127	0.74	N	424760	100	19 억		5047	N	N	0	N	00	N
115	20240509	151110	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1582	13	2	0.83	112786700	71348	89.15	1570	1595	1570	2035	1099	1569	1580.80	0.03	0	3426	1619	1594	1581	1556	1543	1587	1549	20	466	100	1030	1	1	19545002	309	-6.70	1.21	12	0.37	-236.00	1310.00	2960	20230530	-46.55	1376	20231127	14.97	2135	-25.90	20240124	1461	8.28	20240416	2960	-46.55	20230530	1376	14.97	20231127	0.74	N	424760	100	19 억		5047	N	N	0	N	00	N
116	20240509	140947	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1588	19	2	1.21	103550827	65521	81.87	1570	1595	1570	2035	1099	1569	1580.42	0.03	0	3426	1619	1594	1581	1556	1543	1587	1549	20	466	100	1030	1	1	19545002	310	-6.73	1.21	12	0.34	-236.00	1310.00	2960	20230530	-46.35	1376	20231127	15.41	2135	-25.62	20240124	1461	8.69	20240416	2960	-46.35	20230530	1376	15.41	20231127	0.74	N	424760	100	19 억		5047	N	N	0	N	00	N
117	20240509	131055	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1581	12	2	0.76	97212360	61519	76.87	1570	1595	1570	2035	1099	1569	1580.20	0.03	0	3426	1619	1594	1581	1556	1543	1587	1549	20	466	100	1030	1	1	19545002	309	-6.70	1.21	12	0.31	-236.00	1310.00	2960	20230530	-46.59	1376	20231127	14.90	2135	-25.95	20240124	1461	8.21	20240416	2960	-46.59	20230530	1376	14.90	20231127	0.74	N	424760	100	19 억		5047	N	N	0	N	00	N
118	20240509	121050	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1588	19	2	1.21	95652071	60533	75.63	1570	1595	1570	2035	1099	1569	1580.16	0.03	0	3426	1619	1594	1581	1556	1543	1587	1549	20	466	100	1030	1	1	19545002	310	-6.73	1.21	12	0.31	-236.00	1310.00	2960	20230530	-46.35	1376	20231127	15.41	2135	-25.62	20240124	1461	8.69	20240416	2960	-46.35	20230530	1376	15.41	20231127	0.74	N	424760	100	19 억		5047	N	N	0	N	00	N
119	20240509	111034	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1590	21	2	1.34	90180807	57076	71.31	1570	1595	1570	2035	1099	1569	1580.01	0.03	0	2418	1619	1594	1581	1556	1543	1587	1549	20	466	100	1030	1	1	19545002	311	-6.74	1.21	12	0.29	-236.00	1310.00	2960	20230530	-46.28	1376	20231127	15.55	2135	-25.53	20240124	1461	8.83	20240416	2960	-46.28	20230530	1376	15.55	20231127	0.74	N	424760	100	19 억		5047	N	N	0	N	00	N
120	20240509	101038	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1590	21	2	1.34	65641715	41598	51.98	1570	1595	1570	2035	1099	1569	1578.00	0.03	0	485	1619	1594	1581	1556	1543	1587	1549	20	466	100	1030	1	1	19545002	311	-6.74	1.21	12	0.21	-236.00	1310.00	2960	20230530	-46.28	1376	20231127	15.55	2135	-25.53	20240124	1461	8.83	20240416	2960	-46.28	20230530	1376	15.55	20231127	0.74	N	424760	100	19 억		5047	N	N	0	N	00	N
121	20240509	091040	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1593	24	2	1.53	45257391	28768	35.94	1570	1595	1570	2035	1099	1569	1573.19	0.03	0	-350	1619	1594	1581	1556	1543	1587	1549	20	466	100	1030	1	1	19545002	311	-6.75	1.22	12	0.15	-236.00	1310.00	2960	20230530	-46.18	1376	20231127	15.77	2135	-25.39	20240124	1461	9.03	20240416	2960	-46.18	20230530	1376	15.77	20231127	0.74	N	424760	100	19 억		5047	N	N	0	N	00	N
122	20240508	161028	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1569	-28	5	-1.75	124906648	79144	5.06	1598	1606	1568	2075	1118	1597	1578.22	0.03	0	-179	2123	1859	1716	1452	1309	1788	1381	20	478	100	1050	1	1	19545002	307	-6.65	1.20	12	0.40	-236.00	1310.00	3200	20230428	-50.97	1376	20231127	14.03	2135	-26.51	20240124	1461	7.39	20240416	2960	-46.99	20230530	1376	14.03	20231127	0.73	N	424760	100	19 억		5225	N	N	0	N	00	N
123	20240508	151032	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1572	-25	5	-1.57	110979838	70269	4.49	1598	1606	1568	2075	1118	1597	1579.36	0.03	0	-178	2123	1859	1716	1452	1309	1788	1381	20	478	100	1050	1	1	19545002	307	-6.66	1.20	12	0.36	-236.00	1310.00	3200	20230428	-50.88	1376	20231127	14.24	2135	-26.37	20240124	1461	7.60	20240416	2960	-46.89	20230530	1376	14.24	20231127	0.73	N	424760	100	19 억		5225	N	N	0	N	00	N
124	20240508	141026	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1581	-16	5	-1.00	106052647	67142	4.29	1598	1606	1568	2075	1118	1597	1579.53	0.03	0	-84	2123	1859	1716	1452	1309	1788	1381	20	478	100	1050	1	1	19545002	309	-6.70	1.21	12	0.34	-236.00	1310.00	3200	20230428	-50.59	1376	20231127	14.90	2135	-25.95	20240124	1461	8.21	20240416	2960	-46.59	20230530	1376	14.90	20231127	0.73	N	424760	100	19 억		5225	N	N	0	N	00	N
125	20240508	131025	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1577	-20	5	-1.25	97795785	61904	3.96	1598	1606	1568	2075	1118	1597	1579.80	0.03	0	-84	2123	1859	1716	1452	1309	1788	1381	20	478	100	1050	1	1	19545002	308	-6.68	1.20	12	0.32	-236.00	1310.00	3200	20230428	-50.72	1376	20231127	14.61	2135	-26.14	20240124	1461	7.94	20240416	2960	-46.72	20230530	1376	14.61	20231127	0.73	N	424760	100	19 억		5225	N	N	0	N	00	N
126	20240508	121023	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1574	-23	5	-1.44	82682672	52337	3.35	1598	1606	1568	2075	1118	1597	1579.81	0.03	0	7	2123	1859	1716	1452	1309	1788	1381	20	478	100	1050	1	1	19545002	308	-6.67	1.20	12	0.27	-236.00	1310.00	3200	20230428	-50.81	1376	20231127	14.39	2135	-26.28	20240124	1461	7.73	20240416	2960	-46.82	20230530	1376	14.39	20231127	0.73	N	424760	100	19 억		5225	N	N	0	N	00	N
127	20240508	111103	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1574	-23	5	-1.44	61426342	38798	2.48	1598	1606	1572	2075	1118	1597	1583.23	0.03	0	7	2123	1859	1716	1452	1309	1788	1381	20	478	100	1050	1	1	19545002	308	-6.67	1.20	12	0.20	-236.00	1310.00	3200	20230428	-50.81	1376	20231127	14.39	2135	-26.28	20240124	1461	7.73	20240416	2960	-46.82	20230530	1376	14.39	20231127	0.73	N	424760	100	19 억		5225	N	N	0	N	00	N
128	20240508	101035	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1588	-9	5	-0.56	51558437	32537	2.08	1598	1606	1572	2075	1118	1597	1584.61	0.03	0	-131	2123	1859	1716	1452	1309	1788	1381	20	478	100	1050	1	1	19545002	310	-6.73	1.21	12	0.17	-236.00	1310.00	3200	20230428	-50.38	1376	20231127	15.41	2135	-25.62	20240124	1461	8.69	20240416	2960	-46.35	20230530	1376	15.41	20231127	0.73	N	424760	100	19 억		5225	N	N	0	N	00	N
129	20240508	091039	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1597	0	3	0.00	12776198	7982	0.51	1598	1606	1597	2075	1118	1597	1600.63	0.03	0	-131	2123	1859	1716	1452	1309	1788	1381	20	478	100	1050	1	1	19545002	312	-6.77	1.22	12	0.04	-236.00	1310.00	3200	20230428	-50.09	1376	20231127	16.06	2135	-25.20	20240124	1461	9.31	20240416	2960	-46.05	20230530	1376	16.06	20231127	0.73	N	424760	100	19 억		5225	N	N	0	N	00	N
130	20240503	161058	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1613	-7	5	-0.43	11765872	7316	103.68	1620	1630	1596	2105	1134	1620	1608.11	0.03	0	-23	1635	1627	1618	1610	1601	1623	1606	20	485	100	1060	1	1	19545002	315	-6.83	1.23	12	0.04	-236.00	1310.00	3200	20230428	-49.59	1376	20231127	17.22	2135	-24.45	20240124	1461	10.40	20240416	2960	-45.51	20230530	1376	17.22	20231127	0.73	N	424760	100	19 억		5019	N	N	0	N	00	N
131	20240503	151058	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1614	-6	5	-0.37	11311225	7034	99.69	1620	1630	1596	2105	1134	1620	1608.08	0.03	0	-23	1635	1627	1618	1610	1601	1623	1606	20	485	100	1060	1	1	19545002	315	-6.84	1.23	12	0.04	-236.00	1310.00	3200	20230428	-49.56	1376	20231127	17.30	2135	-24.40	20240124	1461	10.47	20240416	2960	-45.47	20230530	1376	17.30	20231127	0.73	N	424760	100	19 억		5019	N	N	0	N	00	N
132	20240503	141101	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1614	-6	5	-0.37	11271160	7009	99.33	1620	1630	1600	2105	1134	1620	1608.10	0.03	0	-23	1635	1627	1618	1610	1601	1623	1606	20	485	100	1060	1	1	19545002	315	-6.84	1.23	12	0.04	-236.00	1310.00	3200	20230428	-49.56	1376	20231127	17.30	2135	-24.40	20240124	1461	10.47	20240416	2960	-45.47	20230530	1376	17.30	20231127	0.73	N	424760	100	19 억		5019	N	N	0	N	00	N
133	20240503	131100	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1614	-6	5	-0.37	11266318	7006	99.29	1620	1630	1600	2105	1134	1620	1608.10	0.03	0	-23	1635	1627	1618	1610	1601	1623	1606	20	485	100	1060	1	1	19545002	315	-6.84	1.23	12	0.04	-236.00	1310.00	3200	20230428	-49.56	1376	20231127	17.30	2135	-24.40	20240124	1461	10.47	20240416	2960	-45.47	20230530	1376	17.30	20231127	0.73	N	424760	100	19 억		5019	N	N	0	N	00	N
134	20240503	121057	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1615	-5	5	-0.31	3364740	2077	29.44	1620	1630	1606	2105	1134	1620	1620.00	0.03	0	-23	1635	1627	1618	1610	1601	1623	1606	20	485	100	1060	1	1	19545002	316	-6.84	1.23	12	0.01	-236.00	1310.00	3200	20230428	-49.53	1376	20231127	17.37	2135	-24.36	20240124	1461	10.54	20240416	2960	-45.44	20230530	1376	17.37	20231127	0.73	N	424760	100	19 억		5019	N	N	0	N	00	N
135	20240503	111056	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1628	8	2	0.49	3356675	2072	29.37	1620	1630	1606	2105	1134	1620	1620.02	0.03	0	-23	1635	1627	1618	1610	1601	1623	1606	20	485	100	1060	1	1	19545002	318	-6.90	1.24	12	0.01	-236.00	1310.00	3200	20230428	-49.12	1376	20231127	18.31	2135	-23.75	20240124	1461	11.43	20240416	2960	-45.00	20230530	1376	18.31	20231127	0.73	N	424760	100	19 억		5019	N	N	0	N	00	N
136	20240503	101051	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1630	10	2	0.62	3131332	1932	27.38	1620	1630	1606	2105	1134	1620	1620.77	0.03	0	-47	1635	1627	1618	1610	1601	1623	1606	20	485	100	1060	1	1	19545002	319	-6.91	1.24	12	0.01	-236.00	1310.00	3200	20230428	-49.06	1376	20231127	18.46	2135	-23.65	20240124	1461	11.57	20240416	2960	-44.93	20230530	1376	18.46	20231127	0.73	N	424760	100	19 억		5019	N	N	0	N	00	N
137	20240503	091048	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1630	10	2	0.62	544430	336	4.76	1620	1630	1620	2105	1134	1620	1620.33	0.03	0	-46	1635	1627	1618	1610	1601	1623	1606	20	485	100	1060	1	1	19545002	319	-6.91	1.24	12	0.00	-236.00	1310.00	3200	20230428	-49.06	1376	20231127	18.46	2135	-23.65	20240124	1461	11.57	20240416	2960	-44.93	20230530	1376	18.46	20231127	0.73	N	424760	100	19 억		5019	N	N	0	N	00	N
138	20240502	161040	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1620	4	2	0.25	11305739	6982	83.31	1624	1626	1609	2100	1132	1616	1619.27	0.03	0	-1277	1654	1635	1620	1601	1586	1627	1593	20	484	100	1060	1	1	19545002	317	-6.86	1.24	12	0.04	-236.00	1310.00	3200	20230428	-49.38	1376	20231127	17.73	2135	-24.12	20240124	1461	10.88	20240416	2960	-45.27	20230530	1376	17.73	20231127	0.70	N	424760	100	19 억		6296	N	Y	0	N	00	N
139	20240502	151048	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1621	5	2	0.31	10913699	6740	80.42	1624	1626	1609	2100	1132	1616	1619.24	0.03	0	-1277	1654	1635	1620	1601	1586	1627	1593	20	484	100	1060	1	1	19545002	317	-6.87	1.24	12	0.03	-236.00	1310.00	3200	20230428	-49.34	1376	20231127	17.81	2135	-24.07	20240124	1461	10.95	20240416	2960	-45.24	20230530	1376	17.81	20231127	0.70	N	424760	100	19 억		6296	N	N	0	N	00	N
140	20240502	141044	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1623	7	2	0.43	7724414	4764	56.84	1624	1626	1609	2100	1132	1616	1621.41	0.03	0	-1277	1654	1635	1620	1601	1586	1627	1593	20	484	100	1060	1	1	19545002	317	-6.88	1.24	12	0.02	-236.00	1310.00	3200	20230428	-49.28	1376	20231127	17.95	2135	-23.98	20240124	1461	11.09	20240416	2960	-45.17	20230530	1376	17.95	20231127	0.70	N	424760	100	19 억		6296	N	N	0	N	00	N
141	20240502	131037	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1624	8	2	0.50	7667929	4729	56.43	1624	1626	1609	2100	1132	1616	1621.47	0.03	0	-1277	1654	1635	1620	1601	1586	1627	1593	20	484	100	1060	1	1	19545002	317	-6.88	1.24	12	0.02	-236.00	1310.00	3200	20230428	-49.25	1376	20231127	18.02	2135	-23.93	20240124	1461	11.16	20240416	2960	-45.14	20230530	1376	18.02	20231127	0.70	N	424760	100	19 억		6296	N	N	0	N	00	N
142	20240502	121037	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1624	8	2	0.50	7667929	4729	56.43	1624	1626	1609	2100	1132	1616	1621.47	0.03	0	-1277	1654	1635	1620	1601	1586	1627	1593	20	484	100	1060	1	1	19545002	317	-6.88	1.24	12	0.02	-236.00	1310.00	3200	20230428	-49.25	1376	20231127	18.02	2135	-23.93	20240124	1461	11.16	20240416	2960	-45.14	20230530	1376	18.02	20231127	0.70	N	424760	100	19 억		6296	N	N	0	N	00	N
143	20240502	111035	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1625	9	2	0.56	7666305	4728	56.41	1624	1626	1609	2100	1132	1616	1621.47	0.03	0	-1277	1654	1635	1620	1601	1586	1627	1593	20	484	100	1060	1	1	19545002	318	-6.89	1.24	12	0.02	-236.00	1310.00	3200	20230428	-49.22	1376	20231127	18.10	2135	-23.89	20240124	1461	11.23	20240416	2960	-45.10	20230530	1376	18.10	20231127	0.70	N	424760	100	19 억		6296	N	N	0	N	00	N
144	20240502	101034	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1620	4	2	0.25	3481583	2149	25.64	1624	1626	1609	2100	1132	1616	1620.09	0.03	0	-1104	1654	1635	1620	1601	1586	1627	1593	20	484	100	1060	1	1	19545002	317	-6.86	1.24	12	0.01	-236.00	1310.00	3200	20230428	-49.38	1376	20231127	17.73	2135	-24.12	20240124	1461	10.88	20240416	2960	-45.27	20230530	1376	17.73	20231127	0.70	N	424760	100	19 억		6296	N	N	0	N	00	N
145	20240502	091032	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1622	6	2	0.37	3168882	1956	23.34	1624	1626	1609	2100	1132	1616	1620.08	0.03	0	-952	1654	1635	1620	1601	1586	1627	1593	20	484	100	1060	1	1	19545002	317	-6.87	1.24	12	0.01	-236.00	1310.00	3200	20230428	-49.31	1376	20231127	17.88	2135	-24.03	20240124	1461	11.02	20240416	2960	-45.20	20230530	1376	17.88	20231127	0.70	N	424760	100	19 억		6296	N	N	0	N	00	N