KissMeData/038680/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	160455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5000	-10	5	-0.20	167750285	33452	37.62	5010	5090	4975	6510	3510	5010	5014.67	3.22	0	142	5310	5160	5080	4930	4850	5120	4890	98	1500	500	3700	10	1	19549677	977	4.88	0.94	12	0.17	1025.00	5324.00	6490	20240403	-22.96	4120	20231016	21.36	6490	-22.96	20240403	4645	7.64	20240117	6490	-22.96	20240403	4120	21.36	20231016	4.17	N	038680	500	97 억		628732	N	N	0	N	00	N
3	20240531	150454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4995	-15	5	-0.30	154580045	30813	34.65	5010	5090	4980	6510	3510	5010	5016.73	3.22	0	-14	5310	5160	5080	4930	4850	5120	4890	98	1500	500	3700	5	1	19549677	977	4.87	0.94	12	0.16	1025.00	5324.00	6490	20240403	-23.04	4120	20231016	21.24	6490	-23.04	20240403	4645	7.53	20240117	6490	-23.04	20240403	4120	21.24	20231016	4.17	N	038680	500	97 억		628732	N	N	0	N	00	N
4	20240531	140455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5030	20	2	0.40	96586070	19200	21.59	5010	5090	5000	6510	3510	5010	5030.61	3.22	0	330	5310	5160	5080	4930	4850	5120	4890	98	1500	500	3700	10	1	19549677	983	4.91	0.94	12	0.10	1025.00	5324.00	6490	20240403	-22.50	4120	20231016	22.09	6490	-22.50	20240403	4645	8.29	20240117	6490	-22.50	20240403	4120	22.09	20231016	4.17	N	038680	500	97 억		628732	N	N	0	N	00	N
5	20240531	130457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5040	30	2	0.60	72559800	14411	16.20	5010	5090	5010	6510	3510	5010	5035.17	3.22	0	555	5310	5160	5080	4930	4850	5120	4890	98	1500	500	3700	10	1	19549677	985	4.92	0.95	12	0.07	1025.00	5324.00	6490	20240403	-22.34	4120	20231016	22.33	6490	-22.34	20240403	4645	8.50	20240117	6490	-22.34	20240403	4120	22.33	20231016	4.17	N	038680	500	97 억		628732	N	N	0	N	00	N
6	20240531	120458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5050	40	2	0.80	60438040	11997	13.49	5010	5090	5010	6510	3510	5010	5037.96	3.22	0	191	5310	5160	5080	4930	4850	5120	4890	98	1500	500	3700	10	1	19549677	987	4.93	0.95	12	0.06	1025.00	5324.00	6490	20240403	-22.19	4120	20231016	22.57	6490	-22.19	20240403	4645	8.72	20240117	6490	-22.19	20240403	4120	22.57	20231016	4.17	N	038680	500	97 억		628732	N	N	0	N	00	N
7	20240531	110456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5090	80	2	1.60	45543990	9043	10.17	5010	5090	5010	6510	3510	5010	5036.62	3.22	0	1075	5310	5160	5080	4930	4850	5120	4890	98	1500	500	3700	10	1	19549677	995	4.97	0.96	12	0.05	1025.00	5324.00	6490	20240403	-21.57	4120	20231016	23.54	6490	-21.57	20240403	4645	9.58	20240117	6490	-21.57	20240403	4120	23.54	20231016	4.17	N	038680	500	97 억		628732	N	N	0	N	00	N
8	20240531	100457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5060	50	2	1.00	32951170	6556	7.37	5010	5070	5010	6510	3510	5010	5026.32	3.22	0	879	5310	5160	5080	4930	4850	5120	4890	98	1500	500	3700	10	1	19549677	989	4.94	0.95	12	0.03	1025.00	5324.00	6490	20240403	-22.03	4120	20231016	22.82	6490	-22.03	20240403	4645	8.93	20240117	6490	-22.03	20240403	4120	22.82	20231016	4.17	N	038680	500	97 억		628732	N	N	0	N	00	N
9	20240531	090453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5070	60	2	1.20	5378670	1072	1.21	5010	5070	5010	6510	3510	5010	5018.04	3.22	0	-83	5310	5160	5080	4930	4850	5120	4890	98	1500	500	3700	10	1	19549677	991	4.95	0.95	12	0.01	1025.00	5324.00	6490	20240403	-21.88	4120	20231016	23.06	6490	-21.88	20240403	4645	9.15	20240117	6490	-21.88	20240403	4120	23.06	20231016	4.17	N	038680	500	97 억		628732	N	N	0	N	00	N
10	20240530	160453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5010	-230	5	-4.39	448324640	88257	361.15	5230	5230	5000	6810	3670	5240	5079.79	3.22	0	5088	5360	5300	5240	5180	5120	5330	5210	98	1570	500	3870	10	1	19549677	979	4.89	0.94	12	0.45	1025.00	5324.00	6490	20240403	-22.80	4120	20231016	21.60	6490	-22.80	20240403	4645	7.86	20240117	6490	-22.80	20240403	4120	21.60	20231016	4.17	N	038680	500	97 억		629282	N	N	0	N	00	N
11	20240530	150453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5070	-170	5	-3.24	404637510	79564	325.57	5230	5230	5000	6810	3670	5240	5085.69	3.22	0	6253	5360	5300	5240	5180	5120	5330	5210	98	1570	500	3870	10	1	19549677	991	4.95	0.95	12	0.41	1025.00	5324.00	6490	20240403	-21.88	4120	20231016	23.06	6490	-21.88	20240403	4645	9.15	20240117	6490	-21.88	20240403	4120	23.06	20231016	4.17	N	038680	500	97 억		629282	N	N	0	N	00	N
12	20240530	140454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5030	-210	5	-4.01	304358080	59613	243.94	5230	5230	5000	6810	3670	5240	5105.57	3.22	0	4905	5360	5300	5240	5180	5120	5330	5210	98	1570	500	3870	10	1	19549677	983	4.91	0.94	12	0.30	1025.00	5324.00	6490	20240403	-22.50	4120	20231016	22.09	6490	-22.50	20240403	4645	8.29	20240117	6490	-22.50	20240403	4120	22.09	20231016	4.17	N	038680	500	97 억		629282	N	N	0	N	00	N
13	20240530	130454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5120	-120	5	-2.29	200138250	38917	159.25	5230	5230	5080	6810	3670	5240	5142.69	3.22	0	3783	5360	5300	5240	5180	5120	5330	5210	98	1570	500	3870	10	1	19549677	1001	5.00	0.96	12	0.20	1025.00	5324.00	6490	20240403	-21.11	4120	20231016	24.27	6490	-21.11	20240403	4645	10.23	20240117	6490	-21.11	20240403	4120	24.27	20231016	4.17	N	038680	500	97 억		629282	N	N	0	N	00	N
14	20240530	120454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5150	-90	5	-1.72	121140190	23454	95.97	5230	5230	5140	6810	3670	5240	5165.01	3.22	0	672	5360	5300	5240	5180	5120	5330	5210	98	1570	500	3870	10	1	19549677	1007	5.02	0.97	12	0.12	1025.00	5324.00	6490	20240403	-20.65	4120	20231016	25.00	6490	-20.65	20240403	4645	10.87	20240117	6490	-20.65	20240403	4120	25.00	20231016	4.17	N	038680	500	97 억		629282	N	N	0	N	00	N
15	20240530	110453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5200	-40	5	-0.76	73240360	14161	57.95	5230	5230	5150	6810	3670	5240	5171.98	3.22	0	838	5360	5300	5240	5180	5120	5330	5210	98	1570	500	3870	10	1	19549677	1017	5.07	0.98	12	0.07	1025.00	5324.00	6490	20240403	-19.88	4120	20231016	26.21	6490	-19.88	20240403	4645	11.95	20240117	6490	-19.88	20240403	4120	26.21	20231016	4.17	N	038680	500	97 억		629282	N	N	0	N	00	N
16	20240530	100455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5160	-80	5	-1.53	21973380	4241	17.35	5230	5230	5150	6810	3670	5240	5181.18	3.22	0	61	5360	5300	5240	5180	5120	5330	5210	98	1570	500	3870	10	1	19549677	1009	5.03	0.97	12	0.02	1025.00	5324.00	6490	20240403	-20.49	4120	20231016	25.24	6490	-20.49	20240403	4645	11.09	20240117	6490	-20.49	20240403	4120	25.24	20231016	4.17	N	038680	500	97 억		629282	N	N	0	N	00	N
17	20240530	090454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5200	-40	5	-0.76	1618740	312	1.28	5230	5230	5150	6810	3670	5240	5188.27	3.22	0	-139	5360	5300	5240	5180	5120	5330	5210	98	1570	500	3870	10	1	19549677	1017	5.07	0.98	12	0.00	1025.00	5324.00	6490	20240403	-19.88	4120	20231016	26.21	6490	-19.88	20240403	4645	11.95	20240117	6490	-19.88	20240403	4120	26.21	20231016	4.17	N	038680	500	97 억		629282	N	N	0	N	00	N
18	20240529	160450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5240	30	2	0.58	127692730	24418	64.43	5180	5300	5180	6770	3650	5210	5229.45	3.22	0	-167	5376	5292	5246	5162	5116	5270	5140	98	1560	500	3850	10	1	19549677	1024	5.11	0.98	12	0.12	1025.00	5324.00	6490	20240403	-19.26	4120	20231016	27.18	6490	-19.26	20240403	4645	12.81	20240117	6490	-19.26	20240403	4120	27.18	20231016	4.17	N	038680	500	97 억		629449	N	N	0	N	00	N
19	20240529	150449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5240	30	2	0.58	120300630	23006	60.70	5180	5300	5180	6770	3650	5210	5229.10	3.22	0	320	5376	5292	5246	5162	5116	5270	5140	98	1560	500	3850	10	1	19549677	1024	5.11	0.98	12	0.12	1025.00	5324.00	6490	20240403	-19.26	4120	20231016	27.18	6490	-19.26	20240403	4645	12.81	20240117	6490	-19.26	20240403	4120	27.18	20231016	4.17	N	038680	500	97 억		629449	N	N	0	N	00	N
20	20240529	140451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5240	30	2	0.58	100211140	19150	50.53	5180	5300	5180	6770	3650	5210	5232.96	3.22	0	1317	5376	5292	5246	5162	5116	5270	5140	98	1560	500	3850	10	1	19549677	1024	5.11	0.98	12	0.10	1025.00	5324.00	6490	20240403	-19.26	4120	20231016	27.18	6490	-19.26	20240403	4645	12.81	20240117	6490	-19.26	20240403	4120	27.18	20231016	4.17	N	038680	500	97 억		629449	N	N	0	N	00	N
21	20240529	130450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5220	10	2	0.19	88465810	16895	44.58	5180	5300	5180	6770	3650	5210	5236.21	3.22	0	1481	5376	5292	5246	5162	5116	5270	5140	98	1560	500	3850	10	1	19549677	1020	5.09	0.98	12	0.09	1025.00	5324.00	6490	20240403	-19.57	4120	20231016	26.70	6490	-19.57	20240403	4645	12.38	20240117	6490	-19.57	20240403	4120	26.70	20231016	4.17	N	038680	500	97 억		629449	N	N	0	N	00	N
22	20240529	120453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5240	30	2	0.58	82362160	15727	41.50	5180	5300	5180	6770	3650	5210	5236.99	3.22	0	1642	5376	5292	5246	5162	5116	5270	5140	98	1560	500	3850	10	1	19549677	1024	5.11	0.98	12	0.08	1025.00	5324.00	6490	20240403	-19.26	4120	20231016	27.18	6490	-19.26	20240403	4645	12.81	20240117	6490	-19.26	20240403	4120	27.18	20231016	4.17	N	038680	500	97 억		629449	N	N	0	N	00	N
23	20240529	110450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5260	50	2	0.96	67530740	12898	34.03	5180	5280	5180	6770	3650	5210	5235.75	3.22	0	2025	5376	5292	5246	5162	5116	5270	5140	98	1560	500	3850	10	1	19549677	1028	5.13	0.99	12	0.07	1025.00	5324.00	6490	20240403	-18.95	4120	20231016	27.67	6490	-18.95	20240403	4645	13.24	20240117	6490	-18.95	20240403	4120	27.67	20231016	4.17	N	038680	500	97 억		629449	N	N	0	N	00	N
24	20240529	100449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5260	50	2	0.96	45787040	8760	23.11	5180	5280	5180	6770	3650	5210	5226.83	3.22	0	882	5376	5292	5246	5162	5116	5270	5140	98	1560	500	3850	10	1	19549677	1028	5.13	0.99	12	0.04	1025.00	5324.00	6490	20240403	-18.95	4120	20231016	27.67	6490	-18.95	20240403	4645	13.24	20240117	6490	-18.95	20240403	4120	27.67	20231016	4.17	N	038680	500	97 억		629449	N	N	0	N	00	N
25	20240529	090446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5270	60	2	1.15	9608110	1851	4.88	5180	5270	5180	6770	3650	5210	5190.77	3.22	0	665	5376	5292	5246	5162	5116	5270	5140	98	1560	500	3850	10	1	19549677	1030	5.14	0.99	12	0.01	1025.00	5324.00	6490	20240403	-18.80	4120	20231016	27.91	6490	-18.80	20240403	4645	13.46	20240117	6490	-18.80	20240403	4120	27.91	20231016	4.17	N	038680	500	97 억		629449	N	N	0	N	00	N
26	20240528	160447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5210	-70	5	-1.33	198699490	37763	91.20	5330	5330	5200	6860	3700	5280	5261.75	3.22	0	-2843	5400	5340	5220	5160	5040	5370	5190	98	1580	500	3900	10	1	19549677	1019	5.08	0.98	12	0.19	1025.00	5324.00	6490	20240403	-19.72	4120	20231016	26.46	6490	-19.72	20240403	4645	12.16	20240117	6490	-19.72	20240403	4120	26.46	20231016	4.18	N	038680	500	97 억		630414	N	N	0	N	00	N
27	20240528	150449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5240	-40	5	-0.76	145154560	27496	66.40	5330	5330	5240	6860	3700	5280	5279.12	3.22	0	-2738	5400	5340	5220	5160	5040	5370	5190	98	1580	500	3900	10	1	19549677	1024	5.11	0.98	12	0.14	1025.00	5324.00	6490	20240403	-19.26	4120	20231016	27.18	6490	-19.26	20240403	4645	12.81	20240117	6490	-19.26	20240403	4120	27.18	20231016	4.18	N	038680	500	97 억		630414	N	N	0	N	00	N
28	20240528	140449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5270	-10	5	-0.19	126358360	23917	57.76	5330	5330	5240	6860	3700	5280	5283.20	3.22	0	-2685	5400	5340	5220	5160	5040	5370	5190	98	1580	500	3900	10	1	19549677	1030	5.14	0.99	12	0.12	1025.00	5324.00	6490	20240403	-18.80	4120	20231016	27.91	6490	-18.80	20240403	4645	13.46	20240117	6490	-18.80	20240403	4120	27.91	20231016	4.18	N	038680	500	97 억		630414	N	N	0	N	00	N
29	20240528	130447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5280	0	3	0.00	119938490	22699	54.82	5330	5330	5240	6860	3700	5280	5283.87	3.22	0	-2686	5400	5340	5220	5160	5040	5370	5190	98	1580	500	3900	10	1	19549677	1032	5.15	0.99	12	0.12	1025.00	5324.00	6490	20240403	-18.64	4120	20231016	28.16	6490	-18.64	20240403	4645	13.67	20240117	6490	-18.64	20240403	4120	28.16	20231016	4.18	N	038680	500	97 억		630414	N	N	0	N	00	N
30	20240528	120448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5330	50	2	0.95	102020490	19306	46.62	5330	5330	5240	6860	3700	5280	5284.39	3.22	0	-2833	5400	5340	5220	5160	5040	5370	5190	98	1580	500	3900	10	1	19549677	1042	5.20	1.00	12	0.10	1025.00	5324.00	6490	20240403	-17.87	4120	20231016	29.37	6490	-17.87	20240403	4645	14.75	20240117	6490	-17.87	20240403	4120	29.37	20231016	4.18	N	038680	500	97 억		630414	N	N	0	N	00	N
31	20240528	110439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5290	10	2	0.19	79708750	15103	36.47	5330	5330	5240	6860	3700	5280	5277.68	3.22	0	-1633	5400	5340	5220	5160	5040	5370	5190	98	1580	500	3900	10	1	19549677	1034	5.16	0.99	12	0.08	1025.00	5324.00	6490	20240403	-18.49	4120	20231016	28.40	6490	-18.49	20240403	4645	13.89	20240117	6490	-18.49	20240403	4120	28.40	20231016	4.18	N	038680	500	97 억		630414	N	N	0	N	00	N
32	20240528	100449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5270	-10	5	-0.19	33668960	6363	15.37	5330	5330	5250	6860	3700	5280	5291.37	3.22	0	-584	5400	5340	5220	5160	5040	5370	5190	98	1580	500	3900	10	1	19549677	1030	5.14	0.99	12	0.03	1025.00	5324.00	6490	20240403	-18.80	4120	20231016	27.91	6490	-18.80	20240403	4645	13.46	20240117	6490	-18.80	20240403	4120	27.91	20231016	4.18	N	038680	500	97 억		630414	N	N	0	N	00	N
33	20240528	090449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5320	40	2	0.76	2565130	482	1.16	5330	5330	5290	6860	3700	5280	5321.85	3.22	0	-307	5400	5340	5220	5160	5040	5370	5190	98	1580	500	3900	10	1	19549677	1040	5.19	1.00	12	0.00	1025.00	5324.00	6490	20240403	-18.03	4120	20231016	29.13	6490	-18.03	20240403	4645	14.53	20240117	6490	-18.03	20240403	4120	29.13	20231016	4.18	N	038680	500	97 억		630414	N	N	0	N	00	N
34	20240527	160441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5280	80	2	1.54	211644450	40689	88.53	5180	5280	5100	6760	3640	5200	5200.43	3.21	0	2134	5380	5290	5240	5150	5100	5265	5125	98	1560	500	3840	10	1	19549677	1032	5.15	0.99	12	0.21	1025.00	5324.00	6490	20240403	-18.64	4120	20231016	28.16	6490	-18.64	20240403	4645	13.67	20240117	6490	-18.64	20240403	4120	28.16	20231016	4.17	N	038680	500	97 억		628130	N	N	0	N	00	N
35	20240527	150449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5250	50	2	0.96	198191650	38138	82.98	5180	5250	5100	6760	3640	5200	5196.70	3.21	0	2765	5380	5290	5240	5150	5100	5265	5125	98	1560	500	3840	10	1	19549677	1026	5.12	0.99	12	0.20	1025.00	5324.00	6490	20240403	-19.11	4120	20231016	27.43	6490	-19.11	20240403	4645	13.02	20240117	6490	-19.11	20240403	4120	27.43	20231016	4.17	N	038680	500	97 억		628130	N	N	0	N	00	N
36	20240527	140448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5180	-20	5	-0.38	167485400	32250	70.17	5180	5250	5100	6760	3640	5200	5193.35	3.21	0	2235	5380	5290	5240	5150	5100	5265	5125	98	1560	500	3840	10	1	19549677	1013	5.05	0.97	12	0.16	1025.00	5324.00	6490	20240403	-20.18	4120	20231016	25.73	6490	-20.18	20240403	4645	11.52	20240117	6490	-20.18	20240403	4120	25.73	20231016	4.17	N	038680	500	97 억		628130	N	N	0	N	00	N
37	20240527	130447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5180	-20	5	-0.38	150761050	29024	63.15	5180	5250	5100	6760	3640	5200	5194.36	3.21	0	920	5380	5290	5240	5150	5100	5265	5125	98	1560	500	3840	10	1	19549677	1013	5.05	0.97	12	0.15	1025.00	5324.00	6490	20240403	-20.18	4120	20231016	25.73	6490	-20.18	20240403	4645	11.52	20240117	6490	-20.18	20240403	4120	25.73	20231016	4.17	N	038680	500	97 억		628130	N	N	0	N	00	N
38	20240527	120448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5220	20	2	0.38	126555340	24362	53.01	5180	5250	5100	6760	3640	5200	5194.78	3.21	0	14	5380	5290	5240	5150	5100	5265	5125	98	1560	500	3840	10	1	19549677	1020	5.09	0.98	12	0.12	1025.00	5324.00	6490	20240403	-19.57	4120	20231016	26.70	6490	-19.57	20240403	4645	12.38	20240117	6490	-19.57	20240403	4120	26.70	20231016	4.17	N	038680	500	97 억		628130	N	N	0	N	00	N
39	20240527	110447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5230	30	2	0.58	115856030	22304	48.53	5180	5250	5100	6760	3640	5200	5194.41	3.21	0	1614	5380	5290	5240	5150	5100	5265	5125	98	1560	500	3840	10	1	19549677	1022	5.10	0.98	12	0.11	1025.00	5324.00	6490	20240403	-19.41	4120	20231016	26.94	6490	-19.41	20240403	4645	12.59	20240117	6490	-19.41	20240403	4120	26.94	20231016	4.17	N	038680	500	97 억		628130	N	N	0	N	00	N
40	20240527	100445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5200	0	3	0.00	95020100	18298	39.81	5180	5250	5100	6760	3640	5200	5192.92	3.21	0	1711	5380	5290	5240	5150	5100	5265	5125	98	1560	500	3840	10	1	19549677	1017	5.07	0.98	12	0.09	1025.00	5324.00	6490	20240403	-19.88	4120	20231016	26.21	6490	-19.88	20240403	4645	11.95	20240117	6490	-19.88	20240403	4120	26.21	20231016	4.17	N	038680	500	97 억		628130	N	N	0	N	00	N
41	20240527	090447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5210	10	2	0.19	44557380	8618	18.75	5180	5210	5100	6760	3640	5200	5170.27	3.21	0	1900	5380	5290	5240	5150	5100	5265	5125	98	1560	500	3840	10	1	19549677	1019	5.08	0.98	12	0.04	1025.00	5324.00	6490	20240403	-19.72	4120	20231016	26.46	6490	-19.72	20240403	4645	12.16	20240117	6490	-19.72	20240403	4120	26.46	20231016	4.17	N	038680	500	97 억		628130	N	N	0	N	00	N
42	20240524	160426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5200	-130	5	-2.44	240949500	45900	97.94	5330	5330	5190	6920	3740	5330	5249.44	3.31	0	-13189	5510	5420	5330	5240	5150	5375	5195	98	1590	500	3940	10	1	19549677	1017	5.07	0.98	12	0.23	1025.00	5324.00	6490	20240403	-19.88	4120	20231016	26.21	6490	-19.88	20240403	4645	11.95	20240117	6490	-19.88	20240403	4120	26.21	20231016	4.16	N	038680	500	97 억		647307	N	N	0	N	00	N
43	20240524	150425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5240	-90	5	-1.69	205228250	39039	83.30	5330	5330	5210	6920	3740	5330	5257.01	3.31	0	-11361	5510	5420	5330	5240	5150	5375	5195	98	1590	500	3940	10	1	19549677	1024	5.11	0.98	12	0.20	1025.00	5324.00	6490	20240403	-19.26	4120	20231016	27.18	6490	-19.26	20240403	4645	12.81	20240117	6490	-19.26	20240403	4120	27.18	20231016	4.16	N	038680	500	97 억		647307	N	N	0	N	00	N
44	20240524	140427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5270	-60	5	-1.13	119979300	22773	48.59	5330	5330	5250	6920	3740	5330	5268.49	3.31	0	-2998	5510	5420	5330	5240	5150	5375	5195	98	1590	500	3940	10	1	19549677	1030	5.14	0.99	12	0.12	1025.00	5324.00	6490	20240403	-18.80	4120	20231016	27.91	6490	-18.80	20240403	4645	13.46	20240117	6490	-18.80	20240403	4120	27.91	20231016	4.16	N	038680	500	97 억		647307	N	N	0	N	00	N
45	20240524	130426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5270	-60	5	-1.13	105307720	19988	42.65	5330	5330	5250	6920	3740	5330	5268.55	3.31	0	-2010	5510	5420	5330	5240	5150	5375	5195	98	1590	500	3940	10	1	19549677	1030	5.14	0.99	12	0.10	1025.00	5324.00	6490	20240403	-18.80	4120	20231016	27.91	6490	-18.80	20240403	4645	13.46	20240117	6490	-18.80	20240403	4120	27.91	20231016	4.16	N	038680	500	97 억		647307	N	N	0	N	00	N
46	20240524	120425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5290	-40	5	-0.75	94818100	17994	38.40	5330	5330	5250	6920	3740	5330	5269.43	3.31	0	-1766	5510	5420	5330	5240	5150	5375	5195	98	1590	500	3940	10	1	19549677	1034	5.16	0.99	12	0.09	1025.00	5324.00	6490	20240403	-18.49	4120	20231016	28.40	6490	-18.49	20240403	4645	13.89	20240117	6490	-18.49	20240403	4120	28.40	20231016	4.16	N	038680	500	97 억		647307	N	N	0	N	00	N
47	20240524	110424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5280	-50	5	-0.94	73788970	14006	29.89	5330	5330	5250	6920	3740	5330	5268.38	3.31	0	-1375	5510	5420	5330	5240	5150	5375	5195	98	1590	500	3940	10	1	19549677	1032	5.15	0.99	12	0.07	1025.00	5324.00	6490	20240403	-18.64	4120	20231016	28.16	6490	-18.64	20240403	4645	13.67	20240117	6490	-18.64	20240403	4120	28.16	20231016	4.16	N	038680	500	97 억		647307	N	N	0	N	00	N
48	20240524	100427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5310	-20	5	-0.38	29538230	5599	11.95	5330	5330	5260	6920	3740	5330	5275.63	3.31	0	-2174	5510	5420	5330	5240	5150	5375	5195	98	1590	500	3940	10	1	19549677	1038	5.18	1.00	12	0.03	1025.00	5324.00	6490	20240403	-18.18	4120	20231016	28.88	6490	-18.18	20240403	4645	14.32	20240117	6490	-18.18	20240403	4120	28.88	20231016	4.16	N	038680	500	97 억		647307	N	N	0	N	00	N
49	20240524	090426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5310	-20	5	-0.38	350580	66	0.14	5330	5330	5310	6920	3740	5330	5311.82	3.31	0	-60	5510	5420	5330	5240	5150	5375	5195	98	1590	500	3940	10	1	19549677	1038	5.18	1.00	12	0.00	1025.00	5324.00	6490	20240403	-18.18	4120	20231016	28.88	6490	-18.18	20240403	4645	14.32	20240117	6490	-18.18	20240403	4120	28.88	20231016	4.16	N	038680	500	97 억		647307	N	N	0	N	00	N
50	20240523	160422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5330	-10	5	-0.19	246964810	46365	81.63	5360	5420	5240	6940	3740	5340	5326.54	3.32	0	-2071	5460	5400	5340	5280	5220	5370	5250	98	1600	500	3950	10	1	19549677	1042	5.20	1.00	12	0.24	1025.00	5324.00	6490	20240403	-17.87	4120	20231016	29.37	6490	-17.87	20240403	4645	14.75	20240117	6490	-17.87	20240403	4120	29.37	20231016	4.16	N	038680	500	97 억		648893	N	N	0	N	00	N
51	20240523	150426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5340	0	3	0.00	223586410	41985	73.92	5360	5420	5240	6940	3740	5340	5325.39	3.32	0	56	5460	5400	5340	5280	5220	5370	5250	98	1600	500	3950	10	1	19549677	1044	5.21	1.00	12	0.21	1025.00	5324.00	6490	20240403	-17.72	4120	20231016	29.61	6490	-17.72	20240403	4645	14.96	20240117	6490	-17.72	20240403	4120	29.61	20231016	4.16	N	038680	500	97 억		648893	N	N	0	N	00	N
52	20240523	140427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5340	0	3	0.00	207937950	39052	68.75	5360	5420	5240	6940	3740	5340	5324.64	3.32	0	1792	5460	5400	5340	5280	5220	5370	5250	98	1600	500	3950	10	1	19549677	1044	5.21	1.00	12	0.20	1025.00	5324.00	6490	20240403	-17.72	4120	20231016	29.61	6490	-17.72	20240403	4645	14.96	20240117	6490	-17.72	20240403	4120	29.61	20231016	4.16	N	038680	500	97 억		648893	N	N	0	N	00	N
53	20240523	130426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5340	0	3	0.00	125047120	23450	41.28	5360	5420	5240	6940	3740	5340	5332.50	3.32	0	-6113	5460	5400	5340	5280	5220	5370	5250	98	1600	500	3950	10	1	19549677	1044	5.21	1.00	12	0.12	1025.00	5324.00	6490	20240403	-17.72	4120	20231016	29.61	6490	-17.72	20240403	4645	14.96	20240117	6490	-17.72	20240403	4120	29.61	20231016	4.16	N	038680	500	97 억		648893	N	N	0	N	00	N
54	20240523	120422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5340	0	3	0.00	115412650	21644	38.10	5360	5420	5240	6940	3740	5340	5332.32	3.32	0	-6530	5460	5400	5340	5280	5220	5370	5250	98	1600	500	3950	10	1	19549677	1044	5.21	1.00	12	0.11	1025.00	5324.00	6490	20240403	-17.72	4120	20231016	29.61	6490	-17.72	20240403	4645	14.96	20240117	6490	-17.72	20240403	4120	29.61	20231016	4.16	N	038680	500	97 억		648893	N	N	0	N	00	N
55	20240523	110422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5340	0	3	0.00	86160740	16189	28.50	5360	5370	5240	6940	3740	5340	5322.18	3.32	0	-6008	5460	5400	5340	5280	5220	5370	5250	98	1600	500	3950	10	1	19549677	1044	5.21	1.00	12	0.08	1025.00	5324.00	6490	20240403	-17.72	4120	20231016	29.61	6490	-17.72	20240403	4645	14.96	20240117	6490	-17.72	20240403	4120	29.61	20231016	4.16	N	038680	500	97 억		648893	N	N	0	N	00	N
56	20240523	100423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5350	10	2	0.19	77959300	14653	25.80	5360	5370	5240	6940	3740	5340	5320.36	3.32	0	-5466	5460	5400	5340	5280	5220	5370	5250	98	1600	500	3950	10	1	19549677	1046	5.22	1.00	12	0.07	1025.00	5324.00	6490	20240403	-17.57	4120	20231016	29.85	6490	-17.57	20240403	4645	15.18	20240117	6490	-17.57	20240403	4120	29.85	20231016	4.16	N	038680	500	97 억		648893	N	N	0	N	00	N
57	20240523	090426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5360	20	2	0.37	4058670	758	1.33	5360	5360	5310	6940	3740	5340	5354.45	3.32	0	-590	5460	5400	5340	5280	5220	5370	5250	98	1600	500	3950	10	1	19549677	1048	5.23	1.01	12	0.00	1025.00	5324.00	6490	20240403	-17.41	4120	20231016	30.10	6490	-17.41	20240403	4645	15.39	20240117	6490	-17.41	20240403	4120	30.10	20231016	4.16	N	038680	500	97 억		648893	N	N	0	N	00	N
58	20240522	160420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5340	-10	5	-0.19	261071270	48836	66.26	5360	5400	5280	6950	3750	5350	5345.88	3.35	0	-6499	5476	5412	5356	5292	5236	5445	5325	98	1600	500	3950	10	1	19549677	1044	5.21	1.00	12	0.25	1025.00	5324.00	6490	20240403	-17.72	4120	20231016	29.61	6490	-17.72	20240403	4645	14.96	20240117	6490	-17.72	20240403	4120	29.61	20231016	4.16	N	038680	500	97 억		655398	N	N	0	N	00	N
59	20240522	150423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5350	0	3	0.00	246706880	46149	62.62	5360	5400	5280	6950	3750	5350	5345.88	3.35	0	-6077	5476	5412	5356	5292	5236	5445	5325	98	1600	500	3950	10	1	19549677	1046	5.22	1.00	12	0.24	1025.00	5324.00	6490	20240403	-17.57	4120	20231016	29.85	6490	-17.57	20240403	4645	15.18	20240117	6490	-17.57	20240403	4120	29.85	20231016	4.16	N	038680	500	97 억		655398	N	N	0	N	00	N
60	20240522	140423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5360	10	2	0.19	232031030	43407	58.90	5360	5400	5280	6950	3750	5350	5345.47	3.35	0	-5729	5476	5412	5356	5292	5236	5445	5325	98	1600	500	3950	10	1	19549677	1048	5.23	1.01	12	0.22	1025.00	5324.00	6490	20240403	-17.41	4120	20231016	30.10	6490	-17.41	20240403	4645	15.39	20240117	6490	-17.41	20240403	4120	30.10	20231016	4.16	N	038680	500	97 억		655398	N	N	0	N	00	N
61	20240522	130420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5350	0	3	0.00	186768150	34984	47.47	5360	5400	5280	6950	3750	5350	5338.67	3.35	0	-5918	5476	5412	5356	5292	5236	5445	5325	98	1600	500	3950	10	1	19549677	1046	5.22	1.00	12	0.18	1025.00	5324.00	6490	20240403	-17.57	4120	20231016	29.85	6490	-17.57	20240403	4645	15.18	20240117	6490	-17.57	20240403	4120	29.85	20231016	4.16	N	038680	500	97 억		655398	N	N	0	N	00	N
62	20240522	120421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5330	-20	5	-0.37	164563750	30837	41.84	5360	5400	5280	6950	3750	5350	5336.57	3.35	0	-5168	5476	5412	5356	5292	5236	5445	5325	98	1600	500	3950	10	1	19549677	1042	5.20	1.00	12	0.16	1025.00	5324.00	6490	20240403	-17.87	4120	20231016	29.37	6490	-17.87	20240403	4645	14.75	20240117	6490	-17.87	20240403	4120	29.37	20231016	4.16	N	038680	500	97 억		655398	N	N	0	N	00	N
63	20240522	110423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5350	0	3	0.00	112879330	21174	28.73	5360	5400	5280	6950	3750	5350	5331.03	3.35	0	-4876	5476	5412	5356	5292	5236	5445	5325	98	1600	500	3950	10	1	19549677	1046	5.22	1.00	12	0.11	1025.00	5324.00	6490	20240403	-17.57	4120	20231016	29.85	6490	-17.57	20240403	4645	15.18	20240117	6490	-17.57	20240403	4120	29.85	20231016	4.16	N	038680	500	97 억		655398	N	N	0	N	00	N
64	20240522	100422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5290	-60	5	-1.12	92782830	17416	23.63	5360	5400	5280	6950	3750	5350	5327.45	3.35	0	-5686	5476	5412	5356	5292	5236	5445	5325	98	1600	500	3950	10	1	19549677	1034	5.16	0.99	12	0.09	1025.00	5324.00	6490	20240403	-18.49	4120	20231016	28.40	6490	-18.49	20240403	4645	13.89	20240117	6490	-18.49	20240403	4120	28.40	20231016	4.16	N	038680	500	97 억		655398	N	N	0	N	00	N
65	20240522	090421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5330	-20	5	-0.37	5539370	1036	1.41	5360	5360	5330	6950	3750	5350	5346.88	3.35	0	-813	5476	5412	5356	5292	5236	5445	5325	98	1600	500	3950	10	1	19549677	1042	5.20	1.00	12	0.01	1025.00	5324.00	6490	20240403	-17.87	4120	20231016	29.37	6490	-17.87	20240403	4645	14.75	20240117	6490	-17.87	20240403	4120	29.37	20231016	4.16	N	038680	500	97 억		655398	N	N	0	N	00	N
66	20240521	160417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5350	10	2	0.19	391596780	73448	107.52	5340	5420	5300	6940	3740	5340	5331.61	3.50	0	-8250	5426	5382	5326	5282	5226	5405	5305	98	1600	500	3950	10	1	19549677	1046	5.22	1.00	12	0.38	1025.00	5324.00	6490	20240403	-17.57	4120	20231016	29.85	6490	-17.57	20240403	4645	15.18	20240117	6490	-17.57	20240403	4120	29.85	20231016	4.22	N	038680	500	97 억		683662	N	N	0	N	00	N
67	20240521	150421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5320	-20	5	-0.37	372871930	69943	102.39	5340	5420	5300	6940	3740	5340	5331.08	3.50	0	-6590	5426	5382	5326	5282	5226	5405	5305	98	1600	500	3950	10	1	19549677	1040	5.19	1.00	12	0.36	1025.00	5324.00	6490	20240403	-18.03	4120	20231016	29.13	6490	-18.03	20240403	4645	14.53	20240117	6490	-18.03	20240403	4120	29.13	20231016	4.22	N	038680	500	97 억		683662	N	N	0	N	00	N
68	20240521	140421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5340	0	3	0.00	336264760	63049	92.30	5340	5420	5300	6940	3740	5340	5333.38	3.50	0	-7586	5426	5382	5326	5282	5226	5405	5305	98	1600	500	3950	10	1	19549677	1044	5.21	1.00	12	0.32	1025.00	5324.00	6490	20240403	-17.72	4120	20231016	29.61	6490	-17.72	20240403	4645	14.96	20240117	6490	-17.72	20240403	4120	29.61	20231016	4.22	N	038680	500	97 억		683662	N	N	0	N	00	N
69	20240521	130421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5330	-10	5	-0.19	283650710	53131	77.78	5340	5420	5300	6940	3740	5340	5338.70	3.50	0	-7697	5426	5382	5326	5282	5226	5405	5305	98	1600	500	3950	10	1	19549677	1042	5.20	1.00	12	0.27	1025.00	5324.00	6490	20240403	-17.87	4120	20231016	29.37	6490	-17.87	20240403	4645	14.75	20240117	6490	-17.87	20240403	4120	29.37	20231016	4.22	N	038680	500	97 억		683662	N	N	0	N	00	N
70	20240521	120421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5320	-20	5	-0.37	241500140	45203	66.17	5340	5420	5300	6940	3740	5340	5342.57	3.50	0	-6627	5426	5382	5326	5282	5226	5405	5305	98	1600	500	3950	10	1	19549677	1040	5.19	1.00	12	0.23	1025.00	5324.00	6490	20240403	-18.03	4120	20231016	29.13	6490	-18.03	20240403	4645	14.53	20240117	6490	-18.03	20240403	4120	29.13	20231016	4.22	N	038680	500	97 억		683662	N	N	0	N	00	N
71	20240521	110423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5350	10	2	0.19	154809320	28909	42.32	5340	5420	5310	6940	3740	5340	5355.08	3.50	0	-5908	5426	5382	5326	5282	5226	5405	5305	98	1600	500	3950	10	1	19549677	1046	5.22	1.00	12	0.15	1025.00	5324.00	6490	20240403	-17.57	4120	20231016	29.85	6490	-17.57	20240403	4645	15.18	20240117	6490	-17.57	20240403	4120	29.85	20231016	4.22	N	038680	500	97 억		683662	N	N	0	N	00	N
72	20240521	100421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5380	40	2	0.75	73466790	13727	20.09	5340	5420	5310	6940	3740	5340	5352.03	3.50	0	-1546	5426	5382	5326	5282	5226	5405	5305	98	1600	500	3950	10	1	19549677	1052	5.25	1.01	12	0.07	1025.00	5324.00	6490	20240403	-17.10	4120	20231016	30.58	6490	-17.10	20240403	4645	15.82	20240117	6490	-17.10	20240403	4120	30.58	20231016	4.22	N	038680	500	97 억		683662	N	N	0	N	00	N
73	20240521	090419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5310	-30	5	-0.56	7242790	1356	1.99	5340	5360	5310	6940	3740	5340	5341.33	3.50	0	-76	5426	5382	5326	5282	5226	5405	5305	98	1600	500	3950	10	1	19549677	1038	5.18	1.00	12	0.01	1025.00	5324.00	6490	20240403	-18.18	4120	20231016	28.88	6490	-18.18	20240403	4645	14.32	20240117	6490	-18.18	20240403	4120	28.88	20231016	4.22	N	038680	500	97 억		683662	N	N	0	N	00	N
74	20240517	160422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5280	-40	5	-0.75	374473540	70796	17.38	5320	5340	5250	6910	3730	5320	5289.47	3.24	0	2267	5693	5506	5403	5216	5113	5455	5165	98	1590	500	3930	10	1	19549677	1032	5.15	0.99	12	0.36	1025.00	5324.00	6490	20240403	-18.64	4120	20231016	28.16	6490	-18.64	20240403	4645	13.67	20240117	6490	-18.64	20240403	4120	28.16	20231016	4.12	N	038680	500	97 억		634067	N	N	0	N	00	N
75	20240517	150424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5310	-10	5	-0.19	307649980	58111	14.27	5320	5340	5250	6910	3730	5320	5294.18	3.24	0	3233	5693	5506	5403	5216	5113	5455	5165	98	1590	500	3930	10	1	19549677	1038	5.18	1.00	12	0.30	1025.00	5324.00	6490	20240403	-18.18	4120	20231016	28.88	6490	-18.18	20240403	4645	14.32	20240117	6490	-18.18	20240403	4120	28.88	20231016	4.12	N	038680	500	97 억		634067	N	N	0	N	00	N
76	20240517	140417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5270	-50	5	-0.94	283162850	53469	13.13	5320	5340	5250	6910	3730	5320	5295.83	3.24	0	3212	5693	5506	5403	5216	5113	5455	5165	98	1590	500	3930	10	1	19549677	1030	5.14	0.99	12	0.27	1025.00	5324.00	6490	20240403	-18.80	4120	20231016	27.91	6490	-18.80	20240403	4645	13.46	20240117	6490	-18.80	20240403	4120	27.91	20231016	4.12	N	038680	500	97 억		634067	N	N	0	N	00	N
77	20240517	130416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5290	-30	5	-0.56	245087270	46253	11.36	5320	5340	5250	6910	3730	5320	5298.84	3.24	0	4688	5693	5506	5403	5216	5113	5455	5165	98	1590	500	3930	10	1	19549677	1034	5.16	0.99	12	0.24	1025.00	5324.00	6490	20240403	-18.49	4120	20231016	28.40	6490	-18.49	20240403	4645	13.89	20240117	6490	-18.49	20240403	4120	28.40	20231016	4.12	N	038680	500	97 억		634067	N	N	0	N	00	N
78	20240517	120417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5320	0	3	0.00	214714330	40520	9.95	5320	5340	5250	6910	3730	5320	5298.97	3.24	0	4937	5693	5506	5403	5216	5113	5455	5165	98	1590	500	3930	10	1	19549677	1040	5.19	1.00	12	0.21	1025.00	5324.00	6490	20240403	-18.03	4120	20231016	29.13	6490	-18.03	20240403	4645	14.53	20240117	6490	-18.03	20240403	4120	29.13	20231016	4.12	N	038680	500	97 억		634067	N	N	0	N	00	N
79	20240517	110416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5310	-10	5	-0.19	190014380	35862	8.80	5320	5340	5250	6910	3730	5320	5298.49	3.24	0	7203	5693	5506	5403	5216	5113	5455	5165	98	1590	500	3930	10	1	19549677	1038	5.18	1.00	12	0.18	1025.00	5324.00	6490	20240403	-18.18	4120	20231016	28.88	6490	-18.18	20240403	4645	14.32	20240117	6490	-18.18	20240403	4120	28.88	20231016	4.12	N	038680	500	97 억		634067	N	N	0	N	00	N
80	20240517	100414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5340	20	2	0.38	173010670	32661	8.02	5320	5340	5250	6910	3730	5320	5297.16	3.24	0	7857	5693	5506	5403	5216	5113	5455	5165	98	1590	500	3930	10	1	19549677	1044	5.21	1.00	12	0.17	1025.00	5324.00	6490	20240403	-17.72	4120	20231016	29.61	6490	-17.72	20240403	4645	14.96	20240117	6490	-17.72	20240403	4120	29.61	20231016	4.12	N	038680	500	97 억		634067	N	N	0	N	00	N
81	20240517	090416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5310	-10	5	-0.19	33537450	6330	1.55	5320	5320	5270	6910	3730	5320	5298.18	3.24	0	-388	5693	5506	5403	5216	5113	5455	5165	98	1590	500	3930	10	1	19549677	1038	5.18	1.00	12	0.03	1025.00	5324.00	6490	20240403	-18.18	4120	20231016	28.88	6490	-18.18	20240403	4645	14.32	20240117	6490	-18.18	20240403	4120	28.88	20231016	4.12	N	038680	500	97 억		634067	N	N	0	N	00	N
82	20240516	160414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5320	-410	5	-7.16	2196393650	406170	380.23	5550	5590	5300	7440	4020	5730	5407.87	3.75	0	-119562	5796	5762	5696	5662	5596	5780	5680	98	1710	500	4240	10	1	19549677	1040	5.19	1.00	12	2.08	1025.00	5324.00	6490	20240403	-18.03	4120	20231016	29.13	6490	-18.03	20240403	4645	14.53	20240117	6490	-18.03	20240403	4120	29.13	20231016	4.17	N	038680	500	97 억		733773	N	N	0	N	00	N
83	20240516	150413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5360	-370	5	-6.46	2081700030	384656	360.09	5550	5590	5300	7440	4020	5730	5411.85	3.75	0	-117631	5796	5762	5696	5662	5596	5780	5680	98	1710	500	4240	10	1	19549677	1048	5.23	1.01	12	1.97	1025.00	5324.00	6490	20240403	-17.41	4120	20231016	30.10	6490	-17.41	20240403	4645	15.39	20240117	6490	-17.41	20240403	4120	30.10	20231016	4.17	N	038680	500	97 억		733773	N	N	0	N	00	N
84	20240516	140416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5360	-370	5	-6.46	2009638380	371218	347.51	5550	5590	5300	7440	4020	5730	5413.63	3.75	0	-115739	5796	5762	5696	5662	5596	5780	5680	98	1710	500	4240	10	1	19549677	1048	5.23	1.01	12	1.90	1025.00	5324.00	6490	20240403	-17.41	4120	20231016	30.10	6490	-17.41	20240403	4645	15.39	20240117	6490	-17.41	20240403	4120	30.10	20231016	4.17	N	038680	500	97 억		733773	N	N	0	N	00	N
85	20240516	130416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5340	-390	5	-6.81	1916029990	353711	331.12	5550	5590	5300	7440	4020	5730	5416.94	3.75	0	-110820	5796	5762	5696	5662	5596	5780	5680	98	1710	500	4240	10	1	19549677	1044	5.21	1.00	12	1.81	1025.00	5324.00	6490	20240403	-17.72	4120	20231016	29.61	6490	-17.72	20240403	4645	14.96	20240117	6490	-17.72	20240403	4120	29.61	20231016	4.17	N	038680	500	97 억		733773	N	N	0	N	00	N
86	20240516	120413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5350	-380	5	-6.63	1864381410	344038	322.06	5550	5590	5300	7440	4020	5730	5419.11	3.75	0	-106591	5796	5762	5696	5662	5596	5780	5680	98	1710	500	4240	10	1	19549677	1046	5.22	1.00	12	1.76	1025.00	5324.00	6490	20240403	-17.57	4120	20231016	29.85	6490	-17.57	20240403	4645	15.18	20240117	6490	-17.57	20240403	4120	29.85	20231016	4.17	N	038680	500	97 억		733773	N	N	0	N	00	N
87	20240516	110413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5350	-380	5	-6.63	1589892940	292468	273.79	5550	5590	5350	7440	4020	5730	5436.13	3.75	0	-92394	5796	5762	5696	5662	5596	5780	5680	98	1710	500	4240	10	1	19549677	1046	5.22	1.00	12	1.50	1025.00	5324.00	6490	20240403	-17.57	4120	20231016	29.85	6490	-17.57	20240403	4645	15.18	20240117	6490	-17.57	20240403	4120	29.85	20231016	4.17	N	038680	500	97 억		733773	N	N	0	N	00	N
88	20240516	100414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5390	-340	5	-5.93	1370836790	251654	235.58	5550	5590	5350	7440	4020	5730	5447.31	3.75	0	-77433	5796	5762	5696	5662	5596	5780	5680	98	1710	500	4240	10	1	19549677	1054	5.26	1.01	12	1.29	1025.00	5324.00	6490	20240403	-16.95	4120	20231016	30.83	6490	-16.95	20240403	4645	16.04	20240117	6490	-16.95	20240403	4120	30.83	20231016	4.17	N	038680	500	97 억		733773	N	N	0	N	00	N
89	20240516	090413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5470	-260	5	-4.54	394370650	71603	67.03	5550	5590	5420	7440	4020	5730	5507.74	3.75	0	-22784	5796	5762	5696	5662	5596	5780	5680	98	1710	500	4240	10	1	19549677	1069	5.34	1.03	12	0.37	1025.00	5324.00	6490	20240403	-15.72	4120	20231016	32.77	6490	-15.72	20240403	4645	17.76	20240117	6490	-15.72	20240403	4120	32.77	20231016	4.17	N	038680	500	97 억		733773	N	N	0	N	00	N
90	20240514	160418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5730	100	2	1.78	489522370	86060	106.73	5630	5730	5630	7310	3950	5630	5688.15	3.81	0	-10601	5836	5732	5646	5542	5456	5690	5500	98	1680	500	4160	10	1	19549677	1120	5.59	1.08	12	0.44	1025.00	5324.00	6490	20240403	-11.71	4120	20231016	39.08	6490	-11.71	20240403	4645	23.36	20240117	6490	-11.71	20240403	4120	39.08	20231016	4.14	N	038680	500	97 억		744114	N	N	0	N	00	N
91	20240514	150420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5680	50	2	0.89	385984830	67931	84.24	5630	5730	5630	7310	3950	5630	5682.01	3.81	0	-9577	5836	5732	5646	5542	5456	5690	5500	98	1680	500	4160	10	1	19549677	1110	5.54	1.07	12	0.35	1025.00	5324.00	6490	20240403	-12.48	4120	20231016	37.86	6490	-12.48	20240403	4645	22.28	20240117	6490	-12.48	20240403	4120	37.86	20231016	4.14	N	038680	500	97 억		744114	N	N	0	N	00	N
92	20240514	140418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5670	40	2	0.71	336361910	59185	73.40	5630	5730	5630	7310	3950	5630	5683.23	3.81	0	-9096	5836	5732	5646	5542	5456	5690	5500	98	1680	500	4160	10	1	19549677	1108	5.53	1.06	12	0.30	1025.00	5324.00	6490	20240403	-12.63	4120	20231016	37.62	6490	-12.63	20240403	4645	22.07	20240117	6490	-12.63	20240403	4120	37.62	20231016	4.14	N	038680	500	97 억		744114	N	N	0	N	00	N
93	20240514	130419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5670	40	2	0.71	308488860	54256	67.29	5630	5730	5630	7310	3950	5630	5685.80	3.81	0	-8367	5836	5732	5646	5542	5456	5690	5500	98	1680	500	4160	10	1	19549677	1108	5.53	1.06	12	0.28	1025.00	5324.00	6490	20240403	-12.63	4120	20231016	37.62	6490	-12.63	20240403	4645	22.07	20240117	6490	-12.63	20240403	4120	37.62	20231016	4.14	N	038680	500	97 억		744114	N	N	0	N	00	N
94	20240514	120417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5710	80	2	1.42	232960980	40939	50.77	5630	5730	5630	7310	3950	5630	5690.44	3.81	0	-7549	5836	5732	5646	5542	5456	5690	5500	98	1680	500	4160	10	1	19549677	1116	5.57	1.07	12	0.21	1025.00	5324.00	6490	20240403	-12.02	4120	20231016	38.59	6490	-12.02	20240403	4645	22.93	20240117	6490	-12.02	20240403	4120	38.59	20231016	4.14	N	038680	500	97 억		744114	N	N	0	N	00	N
95	20240514	110417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5710	80	2	1.42	202254660	35554	44.09	5630	5730	5630	7310	3950	5630	5688.66	3.81	0	-5785	5836	5732	5646	5542	5456	5690	5500	98	1680	500	4160	10	1	19549677	1116	5.57	1.07	12	0.18	1025.00	5324.00	6490	20240403	-12.02	4120	20231016	38.59	6490	-12.02	20240403	4645	22.93	20240117	6490	-12.02	20240403	4120	38.59	20231016	4.14	N	038680	500	97 억		744114	N	N	0	N	00	N
96	20240514	100417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5700	70	2	1.24	106820660	18784	23.29	5630	5730	5630	7310	3950	5630	5686.79	3.81	0	1337	5836	5732	5646	5542	5456	5690	5500	98	1680	500	4160	10	1	19549677	1114	5.56	1.07	12	0.10	1025.00	5324.00	6490	20240403	-12.17	4120	20231016	38.35	6490	-12.17	20240403	4645	22.71	20240117	6490	-12.17	20240403	4120	38.35	20231016	4.14	N	038680	500	97 억		744114	N	N	0	N	00	N
97	20240514	090417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5670	40	2	0.71	10367940	1838	2.28	5630	5690	5630	7310	3950	5630	5640.88	3.81	0	-105	5836	5732	5646	5542	5456	5690	5500	98	1680	500	4160	10	1	19549677	1108	5.53	1.06	12	0.01	1025.00	5324.00	6490	20240403	-12.63	4120	20231016	37.62	6490	-12.63	20240403	4645	22.07	20240117	6490	-12.63	20240403	4120	37.62	20231016	4.14	N	038680	500	97 억		744114	N	N	0	N	00	N
98	20240513	160418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5630	-50	5	-0.88	452150750	80536	89.75	5740	5750	5560	7380	3980	5680	5613.95	3.72	0	15747	5900	5790	5680	5570	5460	5735	5515	98	1700	500	4200	10	1	19549677	1101	5.49	1.06	12	0.41	1025.00	5324.00	6490	20240403	-13.25	4120	20231016	36.65	6490	-13.25	20240403	4645	21.21	20240117	6490	-13.25	20240403	4120	36.65	20231016	4.15	N	038680	500	97 억		727488	N	N	0	N	00	N
99	20240513	150419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5600	-80	5	-1.41	403400280	71848	80.07	5740	5750	5560	7380	3980	5680	5614.63	3.72	0	12611	5900	5790	5680	5570	5460	5735	5515	98	1700	500	4200	10	1	19549677	1095	5.46	1.05	12	0.37	1025.00	5324.00	6490	20240403	-13.71	4120	20231016	35.92	6490	-13.71	20240403	4645	20.56	20240117	6490	-13.71	20240403	4120	35.92	20231016	4.15	N	038680	500	97 억		727488	N	N	0	N	00	N
100	20240513	140417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5600	-80	5	-1.41	339121040	60352	67.26	5740	5750	5560	7380	3980	5680	5619.05	3.72	0	8774	5900	5790	5680	5570	5460	5735	5515	98	1700	500	4200	10	1	19549677	1095	5.46	1.05	12	0.31	1025.00	5324.00	6490	20240403	-13.71	4120	20231016	35.92	6490	-13.71	20240403	4645	20.56	20240117	6490	-13.71	20240403	4120	35.92	20231016	4.15	N	038680	500	97 억		727488	N	N	0	N	00	N
101	20240513	130416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5620	-60	5	-1.06	251948360	44739	49.86	5740	5750	5580	7380	3980	5680	5631.52	3.72	0	4445	5900	5790	5680	5570	5460	5735	5515	98	1700	500	4200	10	1	19549677	1099	5.48	1.06	12	0.23	1025.00	5324.00	6490	20240403	-13.41	4120	20231016	36.41	6490	-13.41	20240403	4645	20.99	20240117	6490	-13.41	20240403	4120	36.41	20231016	4.15	N	038680	500	97 억		727488	N	N	0	N	00	N
102	20240513	120418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5620	-60	5	-1.06	214178200	37998	42.34	5740	5750	5580	7380	3980	5680	5636.57	3.72	0	3991	5900	5790	5680	5570	5460	5735	5515	98	1700	500	4200	10	1	19549677	1099	5.48	1.06	12	0.19	1025.00	5324.00	6490	20240403	-13.41	4120	20231016	36.41	6490	-13.41	20240403	4645	20.99	20240117	6490	-13.41	20240403	4120	36.41	20231016	4.15	N	038680	500	97 억		727488	N	N	0	N	00	N
103	20240513	110416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5600	-80	5	-1.41	193765280	34365	38.30	5740	5750	5580	7380	3980	5680	5638.45	3.72	0	2830	5900	5790	5680	5570	5460	5735	5515	98	1700	500	4200	10	1	19549677	1095	5.46	1.05	12	0.18	1025.00	5324.00	6490	20240403	-13.71	4120	20231016	35.92	6490	-13.71	20240403	4645	20.56	20240117	6490	-13.71	20240403	4120	35.92	20231016	4.15	N	038680	500	97 억		727488	N	N	0	N	00	N
104	20240513	100418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5630	-50	5	-0.88	104965810	18505	20.62	5740	5750	5610	7380	3980	5680	5672.29	3.72	0	-2755	5900	5790	5680	5570	5460	5735	5515	98	1700	500	4200	10	1	19549677	1101	5.49	1.06	12	0.09	1025.00	5324.00	6490	20240403	-13.25	4120	20231016	36.65	6490	-13.25	20240403	4645	21.21	20240117	6490	-13.25	20240403	4120	36.65	20231016	4.15	N	038680	500	97 억		727488	N	N	0	N	00	N
105	20240513	090418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5650	-30	5	-0.53	31451140	5528	6.16	5740	5750	5610	7380	3980	5680	5689.42	3.72	0	-4249	5900	5790	5680	5570	5460	5735	5515	98	1700	500	4200	10	1	19549677	1105	5.51	1.06	12	0.03	1025.00	5324.00	6490	20240403	-12.94	4120	20231016	37.14	6490	-12.94	20240403	4645	21.64	20240117	6490	-12.94	20240403	4120	37.14	20231016	4.15	N	038680	500	97 억		727488	N	N	0	N	00	N
106	20240510	160406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5680	-50	5	-0.87	505625250	89636	75.16	5780	5790	5570	7440	4020	5730	5640.87	3.82	0	-21047	5930	5830	5720	5620	5510	5775	5565	98	1710	500	4240	10	1	19549677	1110	5.54	1.07	12	0.46	1025.00	5324.00	6490	20240403	-12.48	4120	20231016	37.86	6490	-12.48	20240403	4645	22.28	20240117	6490	-12.48	20240403	4120	37.86	20231016	4.16	N	038680	500	97 억		746828	N	N	0	N	00	N
107	20240510	150409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5670	-60	5	-1.05	475067940	84217	70.62	5780	5790	5570	7440	4020	5730	5640.99	3.82	0	-20260	5930	5830	5720	5620	5510	5775	5565	98	1710	500	4240	10	1	19549677	1108	5.53	1.06	12	0.43	1025.00	5324.00	6490	20240403	-12.63	4120	20231016	37.62	6490	-12.63	20240403	4645	22.07	20240117	6490	-12.63	20240403	4120	37.62	20231016	4.16	N	038680	500	97 억		746828	N	N	0	N	00	N
108	20240510	140409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5690	-40	5	-0.70	418019760	74195	62.22	5780	5790	5570	7440	4020	5730	5634.06	3.82	0	-13735	5930	5830	5720	5620	5510	5775	5565	98	1710	500	4240	10	1	19549677	1112	5.55	1.07	12	0.38	1025.00	5324.00	6490	20240403	-12.33	4120	20231016	38.11	6490	-12.33	20240403	4645	22.50	20240117	6490	-12.33	20240403	4120	38.11	20231016	4.16	N	038680	500	97 억		746828	N	N	0	N	00	N
109	20240510	130406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5640	-90	5	-1.57	353563370	62826	52.68	5780	5790	5570	7440	4020	5730	5627.65	3.82	0	-7917	5930	5830	5720	5620	5510	5775	5565	98	1710	500	4240	10	1	19549677	1103	5.50	1.06	12	0.32	1025.00	5324.00	6490	20240403	-13.10	4120	20231016	36.89	6490	-13.10	20240403	4645	21.42	20240117	6490	-13.10	20240403	4120	36.89	20231016	4.16	N	038680	500	97 억		746828	N	N	0	N	00	N
110	20240510	120405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5610	-120	5	-2.09	287389410	51013	42.78	5780	5790	5570	7440	4020	5730	5633.64	3.82	0	-10467	5930	5830	5720	5620	5510	5775	5565	98	1710	500	4240	10	1	19549677	1097	5.47	1.05	12	0.26	1025.00	5324.00	6490	20240403	-13.56	4120	20231016	36.17	6490	-13.56	20240403	4645	20.78	20240117	6490	-13.56	20240403	4120	36.17	20231016	4.16	N	038680	500	97 억		746828	N	N	0	N	00	N
111	20240510	110407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5630	-100	5	-1.75	207112280	36675	30.75	5780	5790	5600	7440	4020	5730	5647.22	3.82	0	-10717	5930	5830	5720	5620	5510	5775	5565	98	1710	500	4240	10	1	19549677	1101	5.49	1.06	12	0.19	1025.00	5324.00	6490	20240403	-13.25	4120	20231016	36.65	6490	-13.25	20240403	4645	21.21	20240117	6490	-13.25	20240403	4120	36.65	20231016	4.16	N	038680	500	97 억		746828	N	N	0	N	00	N
112	20240510	100407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5680	-50	5	-0.87	83439020	14694	12.32	5780	5790	5640	7440	4020	5730	5678.43	3.82	0	-4001	5930	5830	5720	5620	5510	5775	5565	98	1710	500	4240	10	1	19549677	1110	5.54	1.07	12	0.08	1025.00	5324.00	6490	20240403	-12.48	4120	20231016	37.86	6490	-12.48	20240403	4645	22.28	20240117	6490	-12.48	20240403	4120	37.86	20231016	4.16	N	038680	500	97 억		746828	N	N	0	N	00	N
113	20240510	090408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5690	-40	5	-0.70	3346760	581	0.49	5780	5780	5680	7440	4020	5730	5760.55	3.82	0	-227	5930	5830	5720	5620	5510	5775	5565	98	1710	500	4240	10	1	19549677	1112	5.55	1.07	12	0.00	1025.00	5324.00	6490	20240403	-12.33	4120	20231016	38.11	6490	-12.33	20240403	4645	22.50	20240117	6490	-12.33	20240403	4120	38.11	20231016	4.16	N	038680	500	97 억		746828	N	N	0	N	00	N
114	20240509	160413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5730	-30	5	-0.52	677956130	119087	162.96	5740	5820	5610	7480	4040	5760	5692.82	3.87	0	1340	5946	5852	5806	5712	5666	5830	5690	98	1720	500	4260	10	1	19549677	1120	5.59	1.08	12	0.61	1025.00	5324.00	6490	20240403	-11.71	4120	20231016	39.08	6490	-11.71	20240403	4645	23.36	20240117	6490	-11.71	20240403	4120	39.08	20231016	4.16	N	038680	500	97 억		756327	N	N	0	N	00	N
115	20240509	150415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5700	-60	5	-1.04	646394650	113570	155.41	5740	5820	5610	7480	4040	5760	5691.60	3.87	0	2159	5946	5852	5806	5712	5666	5830	5690	98	1720	500	4260	10	1	19549677	1114	5.56	1.07	12	0.58	1025.00	5324.00	6490	20240403	-12.17	4120	20231016	38.35	6490	-12.17	20240403	4645	22.71	20240117	6490	-12.17	20240403	4120	38.35	20231016	4.16	N	038680	500	97 억		756327	N	N	0	N	00	N
116	20240509	140408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5690	-70	5	-1.22	440089150	77118	105.53	5740	5820	5660	7480	4040	5760	5706.70	3.87	0	-6195	5946	5852	5806	5712	5666	5830	5690	98	1720	500	4260	10	1	19549677	1112	5.55	1.07	12	0.39	1025.00	5324.00	6490	20240403	-12.33	4120	20231016	38.11	6490	-12.33	20240403	4645	22.50	20240117	6490	-12.33	20240403	4120	38.11	20231016	4.16	N	038680	500	97 억		756327	N	N	0	N	00	N
117	20240509	130409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5700	-60	5	-1.04	385922190	67577	92.47	5740	5820	5670	7480	4040	5760	5710.85	3.87	0	-7950	5946	5852	5806	5712	5666	5830	5690	98	1720	500	4260	10	1	19549677	1114	5.56	1.07	12	0.35	1025.00	5324.00	6490	20240403	-12.17	4120	20231016	38.35	6490	-12.17	20240403	4645	22.71	20240117	6490	-12.17	20240403	4120	38.35	20231016	4.16	N	038680	500	97 억		756327	N	N	0	N	00	N
118	20240509	120408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5690	-70	5	-1.22	270433170	47236	64.64	5740	5820	5690	7480	4040	5760	5725.15	3.87	0	-13943	5946	5852	5806	5712	5666	5830	5690	98	1720	500	4260	10	1	19549677	1112	5.55	1.07	12	0.24	1025.00	5324.00	6490	20240403	-12.33	4120	20231016	38.11	6490	-12.33	20240403	4645	22.50	20240117	6490	-12.33	20240403	4120	38.11	20231016	4.16	N	038680	500	97 억		756327	N	N	0	N	00	N
119	20240509	110400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5700	-60	5	-1.04	220568620	38486	52.66	5740	5820	5690	7480	4040	5760	5731.14	3.87	0	-16007	5946	5852	5806	5712	5666	5830	5690	98	1720	500	4260	10	1	19549677	1114	5.56	1.07	12	0.20	1025.00	5324.00	6490	20240403	-12.17	4120	20231016	38.35	6490	-12.17	20240403	4645	22.71	20240117	6490	-12.17	20240403	4120	38.35	20231016	4.16	N	038680	500	97 억		756327	N	N	0	N	00	N
120	20240509	100403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5740	-20	5	-0.35	85185170	14810	20.27	5740	5820	5740	7480	4040	5760	5751.87	3.87	0	-5460	5946	5852	5806	5712	5666	5830	5690	98	1720	500	4260	10	1	19549677	1122	5.60	1.08	12	0.08	1025.00	5324.00	6490	20240403	-11.56	4120	20231016	39.32	6490	-11.56	20240403	4645	23.57	20240117	6490	-11.56	20240403	4120	39.32	20231016	4.16	N	038680	500	97 억		756327	N	N	0	N	00	N
121	20240509	090400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5820	60	2	1.04	2796090	485	0.66	5740	5820	5740	7480	4040	5760	5765.17	3.87	0	248	5946	5852	5806	5712	5666	5830	5690	98	1720	500	4260	10	1	19549677	1138	5.68	1.09	12	0.00	1025.00	5324.00	6490	20240403	-10.32	4120	20231016	41.26	6490	-10.32	20240403	4645	25.30	20240117	6490	-10.32	20240403	4120	41.26	20231016	4.16	N	038680	500	97 억		756327	N	N	0	N	00	N
122	20240508	160401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5760	-90	5	-1.54	413348970	71188	54.46	5820	5900	5760	7600	4100	5850	5806.81	3.85	0	4125	5983	5916	5803	5736	5623	5950	5770	98	1750	500	4320	10	1	19549677	1126	5.62	1.08	12	0.36	1025.00	5324.00	6490	20240403	-11.25	4120	20231016	39.81	6490	-11.25	20240403	4645	24.00	20240117	6490	-11.25	20240403	4120	39.81	20231016	4.16	N	038680	500	97 억		752194	N	N	0	N	00	N
123	20240508	150404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5770	-80	5	-1.37	380852930	65553	50.15	5820	5900	5760	7600	4100	5850	5809.85	3.85	0	3211	5983	5916	5803	5736	5623	5950	5770	98	1750	500	4320	10	1	19549677	1128	5.63	1.08	12	0.34	1025.00	5324.00	6490	20240403	-11.09	4120	20231016	40.05	6490	-11.09	20240403	4645	24.22	20240117	6490	-11.09	20240403	4120	40.05	20231016	4.16	N	038680	500	97 억		752194	N	N	0	N	00	N
124	20240508	140358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5790	-60	5	-1.03	317895380	54640	41.80	5820	5900	5760	7600	4100	5850	5818.00	3.85	0	-535	5983	5916	5803	5736	5623	5950	5770	98	1750	500	4320	10	1	19549677	1132	5.65	1.09	12	0.28	1025.00	5324.00	6490	20240403	-10.79	4120	20231016	40.53	6490	-10.79	20240403	4645	24.65	20240117	6490	-10.79	20240403	4120	40.53	20231016	4.16	N	038680	500	97 억		752194	N	N	0	N	00	N
125	20240508	130358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5780	-70	5	-1.20	252542600	43325	33.14	5820	5900	5780	7600	4100	5850	5829.03	3.85	0	-2668	5983	5916	5803	5736	5623	5950	5770	98	1750	500	4320	10	1	19549677	1130	5.64	1.09	12	0.22	1025.00	5324.00	6490	20240403	-10.94	4120	20231016	40.29	6490	-10.94	20240403	4645	24.43	20240117	6490	-10.94	20240403	4120	40.29	20231016	4.16	N	038680	500	97 억		752194	N	N	0	N	00	N
126	20240508	120359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5850	0	3	0.00	217580610	37310	28.54	5820	5900	5780	7600	4100	5850	5831.70	3.85	0	-419	5983	5916	5803	5736	5623	5950	5770	98	1750	500	4320	10	1	19549677	1144	5.71	1.10	12	0.19	1025.00	5324.00	6490	20240403	-9.86	4120	20231016	41.99	6490	-9.86	20240403	4645	25.94	20240117	6490	-9.86	20240403	4120	41.99	20231016	4.16	N	038680	500	97 억		752194	N	N	0	N	00	N
127	20240508	110434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5860	10	2	0.17	204117880	35008	26.78	5820	5900	5780	7600	4100	5850	5830.61	3.85	0	114	5983	5916	5803	5736	5623	5950	5770	98	1750	500	4320	10	1	19549677	1146	5.72	1.10	12	0.18	1025.00	5324.00	6490	20240403	-9.71	4120	20231016	42.23	6490	-9.71	20240403	4645	26.16	20240117	6490	-9.71	20240403	4120	42.23	20231016	4.16	N	038680	500	97 억		752194	N	N	0	N	00	N
128	20240508	100406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5800	-50	5	-0.85	153955600	26413	20.21	5820	5900	5790	7600	4100	5850	5828.78	3.85	0	2950	5983	5916	5803	5736	5623	5950	5770	98	1750	500	4320	10	1	19549677	1134	5.66	1.09	12	0.14	1025.00	5324.00	6490	20240403	-10.63	4120	20231016	40.78	6490	-10.63	20240403	4645	24.87	20240117	6490	-10.63	20240403	4120	40.78	20231016	4.16	N	038680	500	97 억		752194	N	N	0	N	00	N
129	20240508	090402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5820	-30	5	-0.51	9201560	1581	1.21	5820	5860	5820	7600	4100	5850	5820.09	3.85	0	836	5983	5916	5803	5736	5623	5950	5770	98	1750	500	4320	10	1	19549677	1138	5.68	1.09	12	0.01	1025.00	5324.00	6490	20240403	-10.32	4120	20231016	41.26	6490	-10.32	20240403	4645	25.30	20240117	6490	-10.32	20240403	4120	41.26	20231016	4.16	N	038680	500	97 억		752194	N	N	0	N	00	N
130	20240503	160410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5810	-150	5	-2.52	934203630	159374	150.49	5940	6090	5800	7740	4180	5960	5861.87	3.73	0	19823	6133	6046	6003	5916	5873	6025	5895	98	1780	500	4410	10	1	19549677	1136	5.67	1.09	12	0.82	1025.00	5324.00	6490	20240403	-10.48	4120	20231016	41.02	6490	-10.48	20240403	4645	25.08	20240117	6490	-10.48	20240403	4120	41.02	20231016	3.96	N	038680	500	97 억		729037	N	N	0	N	00	N
131	20240503	150409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5810	-150	5	-2.52	838762650	142945	134.98	5940	6090	5810	7740	4180	5960	5867.72	3.73	0	16325	6133	6046	6003	5916	5873	6025	5895	98	1780	500	4410	10	1	19549677	1136	5.67	1.09	12	0.73	1025.00	5324.00	6490	20240403	-10.48	4120	20231016	41.02	6490	-10.48	20240403	4645	25.08	20240117	6490	-10.48	20240403	4120	41.02	20231016	3.96	N	038680	500	97 억		729037	N	N	0	N	00	N
132	20240503	140410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5840	-120	5	-2.01	661573420	112530	106.26	5940	6090	5830	7740	4180	5960	5879.08	3.73	0	14325	6133	6046	6003	5916	5873	6025	5895	98	1780	500	4410	10	1	19549677	1142	5.70	1.10	12	0.58	1025.00	5324.00	6490	20240403	-10.02	4120	20231016	41.75	6490	-10.02	20240403	4645	25.73	20240117	6490	-10.02	20240403	4120	41.75	20231016	3.96	N	038680	500	97 억		729037	N	N	0	N	00	N
133	20240503	130410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5870	-90	5	-1.51	575519320	97799	92.35	5940	6090	5830	7740	4180	5960	5884.71	3.73	0	18289	6133	6046	6003	5916	5873	6025	5895	98	1780	500	4410	10	1	19549677	1148	5.73	1.10	12	0.50	1025.00	5324.00	6490	20240403	-9.55	4120	20231016	42.48	6490	-9.55	20240403	4645	26.37	20240117	6490	-9.55	20240403	4120	42.48	20231016	3.96	N	038680	500	97 억		729037	N	N	0	N	00	N
134	20240503	120408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5880	-80	5	-1.34	525953270	89344	84.36	5940	6090	5830	7740	4180	5960	5886.83	3.73	0	16543	6133	6046	6003	5916	5873	6025	5895	98	1780	500	4410	10	1	19549677	1150	5.74	1.10	12	0.46	1025.00	5324.00	6490	20240403	-9.40	4120	20231016	42.72	6490	-9.40	20240403	4645	26.59	20240117	6490	-9.40	20240403	4120	42.72	20231016	3.96	N	038680	500	97 억		729037	N	N	0	N	00	N
135	20240503	110407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5890	-70	5	-1.17	434608290	73760	69.65	5940	6090	5830	7740	4180	5960	5892.19	3.73	0	15686	6133	6046	6003	5916	5873	6025	5895	98	1780	500	4410	10	1	19549677	1151	5.75	1.11	12	0.38	1025.00	5324.00	6490	20240403	-9.24	4120	20231016	42.96	6490	-9.24	20240403	4645	26.80	20240117	6490	-9.24	20240403	4120	42.96	20231016	3.96	N	038680	500	97 억		729037	N	N	0	N	00	N
136	20240503	100406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5840	-120	5	-2.01	314236680	53218	50.25	5940	6090	5840	7740	4180	5960	5904.70	3.73	0	8658	6133	6046	6003	5916	5873	6025	5895	98	1780	500	4410	10	1	19549677	1142	5.70	1.10	12	0.27	1025.00	5324.00	6490	20240403	-10.02	4120	20231016	41.75	6490	-10.02	20240403	4645	25.73	20240117	6490	-10.02	20240403	4120	41.75	20231016	3.96	N	038680	500	97 억		729037	N	N	0	N	00	N
137	20240503	090406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6010	50	2	0.84	24834330	4159	3.93	5940	6010	5940	7740	4180	5960	5971.25	3.73	0	3115	6133	6046	6003	5916	5873	6025	5895	98	1780	500	4410	10	1	19549677	1175	5.86	1.13	12	0.02	1025.00	5324.00	6490	20240403	-7.40	4120	20231016	45.87	6490	-7.40	20240403	4645	29.39	20240117	6490	-7.40	20240403	4120	45.87	20231016	3.96	N	038680	500	97 억		729037	N	N	0	N	00	N
138	20240502	160405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5960	-120	5	-1.97	627043070	104485	104.13	6060	6090	5960	7900	4260	6080	6001.17	3.78	0	-3271	6240	6160	6120	6040	6000	6140	6020	98	1820	500	4490	10	1	19549677	1165	5.81	1.12	12	0.53	1025.00	5324.00	6490	20240403	-8.17	4120	20231016	44.66	6490	-8.17	20240403	4645	28.31	20240117	6490	-8.17	20240403	4120	44.66	20231016	3.91	N	038680	500	97 억		738750	N	N	0	N	00	N
139	20240502	150406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5990	-90	5	-1.48	507689160	84476	84.19	6060	6090	5970	7900	4260	6080	6009.73	3.78	0	-6764	6240	6160	6120	6040	6000	6140	6020	98	1820	500	4490	10	1	19549677	1171	5.84	1.13	12	0.43	1025.00	5324.00	6490	20240403	-7.70	4120	20231016	45.39	6490	-7.70	20240403	4645	28.96	20240117	6490	-7.70	20240403	4120	45.39	20231016	3.91	N	038680	500	97 억		738750	N	N	0	N	00	N
140	20240502	140404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5990	-90	5	-1.48	430358530	71548	71.31	6060	6090	5980	7900	4260	6080	6014.81	3.78	0	-8064	6240	6160	6120	6040	6000	6140	6020	98	1820	500	4490	10	1	19549677	1171	5.84	1.13	12	0.37	1025.00	5324.00	6490	20240403	-7.70	4120	20231016	45.39	6490	-7.70	20240403	4645	28.96	20240117	6490	-7.70	20240403	4120	45.39	20231016	3.91	N	038680	500	97 억		738750	N	N	0	N	00	N
141	20240502	130403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6010	-70	5	-1.15	311142380	51659	51.48	6060	6090	5980	7900	4260	6080	6022.82	3.78	0	-7461	6240	6160	6120	6040	6000	6140	6020	98	1820	500	4490	10	1	19549677	1175	5.86	1.13	12	0.26	1025.00	5324.00	6490	20240403	-7.40	4120	20231016	45.87	6490	-7.40	20240403	4645	29.39	20240117	6490	-7.40	20240403	4120	45.87	20231016	3.91	N	038680	500	97 억		738750	N	N	0	N	00	N
142	20240502	120403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6000	-80	5	-1.32	243126980	40308	40.17	6060	6090	5980	7900	4260	6080	6031.53	3.78	0	-4870	6240	6160	6120	6040	6000	6140	6020	98	1820	500	4490	10	1	19549677	1173	5.85	1.13	12	0.21	1025.00	5324.00	6490	20240403	-7.55	4120	20231016	45.63	6490	-7.55	20240403	4645	29.17	20240117	6490	-7.55	20240403	4120	45.63	20231016	3.91	N	038680	500	97 억		738750	N	N	0	N	00	N
143	20240502	110402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6040	-40	5	-0.66	227390580	37687	37.56	6060	6090	5980	7900	4260	6080	6033.46	3.78	0	-4459	6240	6160	6120	6040	6000	6140	6020	98	1820	500	4490	10	1	19549677	1181	5.89	1.13	12	0.19	1025.00	5324.00	6490	20240403	-6.93	4120	20231016	46.60	6490	-6.93	20240403	4645	30.03	20240117	6490	-6.93	20240403	4120	46.60	20231016	3.91	N	038680	500	97 억		738750	N	N	0	N	00	N
144	20240502	100402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6070	-10	5	-0.16	101360820	16758	16.70	6060	6090	6030	7900	4260	6080	6048.19	3.78	0	39	6240	6160	6120	6040	6000	6140	6020	98	1820	500	4490	10	1	19549677	1187	5.92	1.14	12	0.09	1025.00	5324.00	6490	20240403	-6.47	4120	20231016	47.33	6490	-6.47	20240403	4645	30.68	20240117	6490	-6.47	20240403	4120	47.33	20231016	3.91	N	038680	500	97 억		738750	N	N	0	N	00	N
145	20240502	090403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6090	10	2	0.16	30491080	5038	5.02	6060	6090	6050	7900	4260	6080	6051.29	3.78	0	-1551	6240	6160	6120	6040	6000	6140	6020	98	1820	500	4490	10	1	19549677	1191	5.94	1.14	12	0.03	1025.00	5324.00	6490	20240403	-6.16	4120	20231016	47.82	6490	-6.16	20240403	4645	31.11	20240117	6490	-6.16	20240403	4120	47.82	20231016	3.91	N	038680	500	97 억		738750	N	N	0	N	00	N