KissMeData/040350/price/prices-20240401.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	20240430	160503	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	835	-5	5	-0.60	1163211019	1411126	33.72	821	844	810	1092	588	840	824.22	0.81	0	20846	911	875	819	783	727	893	801	715	252	500	600	1	1	142973472	1194	-8.98	3.27	12	0.99	-93.00	255.00	855	20240429	-2.34	405	20240408	106.17	855	-2.34	20240429	405	106.17	20240408	855	-2.34	20240429	405	106.17	20240408	0.00	N	040350	500	714 억		1159486	N	N	0	N	01	N
3	20240430	150507	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	833	-7	5	-0.83	1122389637	1362170	32.55	821	844	810	1092	588	840	823.94	0.81	0	25542	911	875	819	783	727	893	801	715	252	500	600	1	1	142973472	1191	-8.96	3.27	12	0.95	-93.00	255.00	855	20240429	-2.57	405	20240408	105.68	855	-2.57	20240429	405	105.68	20240408	855	-2.57	20240429	405	105.68	20240408	0.00	N	040350	500	714 억		1159486	N	N	0	N	01	N
4	20240430	140507	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	837	-3	5	-0.36	1035484910	1258502	30.08	821	844	810	1092	588	840	822.75	0.81	0	59013	911	875	819	783	727	893	801	715	252	500	600	1	1	142973472	1197	-9.00	3.28	12	0.88	-93.00	255.00	855	20240429	-2.11	405	20240408	106.67	855	-2.11	20240429	405	106.67	20240408	855	-2.11	20240429	405	106.67	20240408	0.00	N	040350	500	714 억		1159486	N	N	0	N	01	N
5	20240430	130506	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	823	-17	5	-2.02	974545182	1184946	28.32	821	844	810	1092	588	840	822.39	0.81	0	60920	911	875	819	783	727	893	801	715	252	500	600	1	1	142973472	1177	-8.85	3.23	12	0.83	-93.00	255.00	855	20240429	-3.74	405	20240408	103.21	855	-3.74	20240429	405	103.21	20240408	855	-3.74	20240429	405	103.21	20240408	0.00	N	040350	500	714 억		1159486	N	N	0	N	01	N
6	20240430	120507	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	820	-20	5	-2.38	803271193	975059	23.30	821	844	810	1092	588	840	823.77	0.81	0	88217	911	875	819	783	727	893	801	715	252	500	600	1	1	142973472	1172	-8.82	3.22	12	0.68	-93.00	255.00	855	20240429	-4.09	405	20240408	102.47	855	-4.09	20240429	405	102.47	20240408	855	-4.09	20240429	405	102.47	20240408	0.00	N	040350	500	714 억		1159486	N	N	0	N	01	N
7	20240430	110505	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	827	-13	5	-1.55	701409919	851277	20.34	821	844	810	1092	588	840	823.89	0.81	0	87665	911	875	819	783	727	893	801	715	252	500	600	1	1	142973472	1182	-8.89	3.24	12	0.60	-93.00	255.00	855	20240429	-3.27	405	20240408	104.20	855	-3.27	20240429	405	104.20	20240408	855	-3.27	20240429	405	104.20	20240408	0.00	N	040350	500	714 억		1159486	N	N	0	N	01	N
8	20240430	100504	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	833	-7	5	-0.83	522409574	635186	15.18	821	844	810	1092	588	840	822.37	0.81	0	69177	911	875	819	783	727	893	801	715	252	500	600	1	1	142973472	1191	-8.96	3.27	12	0.44	-93.00	255.00	855	20240429	-2.57	405	20240408	105.68	855	-2.57	20240429	405	105.68	20240408	855	-2.57	20240429	405	105.68	20240408	0.00	N	040350	500	714 억		1159486	N	N	0	N	01	N
9	20240430	090513	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	821	-19	5	-2.26	121618111	147955	3.54	821	839	810	1092	588	840	821.62	0.81	0	-20340	911	875	819	783	727	893	801	715	252	500	600	1	1	142973472	1174	-8.83	3.22	12	0.10	-93.00	255.00	855	20240429	-3.98	405	20240408	102.72	855	-3.98	20240429	405	102.72	20240408	855	-3.98	20240429	405	102.72	20240408	0.00	N	040350	500	714 억		1159486	N	N	0	N	01	N
10	20240429	160454	54	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	840	63	2	8.11	3432544370	4159836	89.15	770	855	763	1010	544	777	825.17	0.80	0	61282	873	825	743	695	613	849	719	715	233	500	550	1	1	142973472	1201	-9.03	3.29	12	2.91	-93.00	255.00	855	20240429	-1.75	405	20240408	107.41	855	-1.75	20240429	405	107.41	20240408	855	-1.75	20240429	405	107.41	20240408	0.00	N	040350	500	714 억		1138659	N	N	0	N	01	N
11	20240429	150505	54	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	837	60	2	7.72	3277317717	3974981	85.19	770	855	763	1010	544	777	824.50	0.80	0	79038	873	825	743	695	613	849	719	715	233	500	550	1	1	142973472	1197	-9.00	3.28	12	2.78	-93.00	255.00	855	20240429	-2.11	405	20240408	106.67	855	-2.11	20240429	405	106.67	20240408	855	-2.11	20240429	405	106.67	20240408	0.00	N	040350	500	714 억		1138659	N	N	0	N	01	N
12	20240429	140449	54	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	830	53	2	6.82	3136655761	3806119	81.57	770	855	763	1010	544	777	824.13	0.80	0	60233	873	825	743	695	613	849	719	715	233	500	550	1	1	142973472	1187	-8.92	3.25	12	2.66	-93.00	255.00	855	20240429	-2.92	405	20240408	104.94	855	-2.92	20240429	405	104.94	20240408	855	-2.92	20240429	405	104.94	20240408	0.00	N	040350	500	714 억		1138659	N	N	0	N	01	N
13	20240429	130505	54	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	840	63	2	8.11	3029700794	3678188	78.83	770	855	763	1010	544	777	823.71	0.80	0	54157	873	825	743	695	613	849	719	715	233	500	550	1	1	142973472	1201	-9.03	3.29	12	2.57	-93.00	255.00	855	20240429	-1.75	405	20240408	107.41	855	-1.75	20240429	405	107.41	20240408	855	-1.75	20240429	405	107.41	20240408	0.00	N	040350	500	714 억		1138659	N	N	0	N	01	N
14	20240429	120504	54	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	836	59	2	7.59	2808161098	3412590	73.14	770	855	763	1010	544	777	822.90	0.80	0	-13855	873	825	743	695	613	849	719	715	233	500	550	1	1	142973472	1195	-8.99	3.28	12	2.39	-93.00	255.00	855	20240429	-2.22	405	20240408	106.42	855	-2.22	20240429	405	106.42	20240408	855	-2.22	20240429	405	106.42	20240408	0.00	N	040350	500	714 억		1138659	N	N	0	N	01	N
15	20240429	110452	54	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	840	63	2	8.11	2583519595	3144904	67.40	770	855	763	1010	544	777	821.51	0.80	0	-26827	873	825	743	695	613	849	719	715	233	500	550	1	1	142973472	1201	-9.03	3.29	12	2.20	-93.00	255.00	855	20240429	-1.75	405	20240408	107.41	855	-1.75	20240429	405	107.41	20240408	855	-1.75	20240429	405	107.41	20240408	0.00	N	040350	500	714 억		1138659	N	N	0	N	01	N
16	20240429	100504	54	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	831	54	2	6.95	2073115399	2536491	54.36	770	846	763	1010	544	777	817.34	0.80	0	-132925	873	825	743	695	613	849	719	715	233	500	550	1	1	142973472	1188	-8.94	3.26	12	1.77	-93.00	255.00	846	20240429	-1.77	405	20240408	105.19	846	-1.77	20240429	405	105.19	20240408	846	-1.77	20240429	405	105.19	20240408	0.00	N	040350	500	714 억		1138659	N	N	0	N	01	N
17	20240429	090505	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	772	-5	5	-0.64	315372653	401953	8.61	770	804	763	1010	544	777	784.63	0.80	0	-117591	873	825	743	695	613	849	719	715	233	500	550	1	1	142973472	1104	-8.30	3.03	12	0.28	-93.00	255.00	805	20240425	-4.10	405	20240408	90.62	805	-4.10	20240425	405	90.62	20240408	805	-4.10	20240425	405	90.62	20240408	0.00	N	040350	500	714 억		1138659	N	N	0	N	01	N
18	20240426	160503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	777	78	2	11.16	3448294171	4626901	131.00	720	791	661	908	490	699	745.13	0.42	0	509145	848	773	730	655	612	752	634	715	209	500	500	1	1	142973472	1111	-8.35	3.05	12	3.24	-93.00	255.00	805	20240425	-3.48	405	20240408	91.85	805	-3.48	20240425	405	91.85	20240408	805	-3.48	20240425	405	91.85	20240408	0.00	N	040350	500	714 억		601701	N	N	0	N	00	N
19	20240426	150503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	767	68	2	9.73	3318816612	4459384	126.26	720	791	661	908	490	699	744.23	0.42	0	522095	848	773	730	655	612	752	634	715	209	500	500	1	1	142973472	1097	-8.25	3.01	12	3.12	-93.00	255.00	805	20240425	-4.72	405	20240408	89.38	805	-4.72	20240425	405	89.38	20240408	805	-4.72	20240425	405	89.38	20240408	0.00	N	040350	500	714 억		601701	N	N	0	N	00	N
20	20240426	140501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	767	68	2	9.73	3096236606	4171104	118.10	720	791	661	908	490	699	742.31	0.42	0	500967	848	773	730	655	612	752	634	715	209	500	500	1	1	142973472	1097	-8.25	3.01	12	2.92	-93.00	255.00	805	20240425	-4.72	405	20240408	89.38	805	-4.72	20240425	405	89.38	20240408	805	-4.72	20240425	405	89.38	20240408	0.00	N	040350	500	714 억		601701	N	N	0	N	00	N
21	20240426	130501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	781	82	2	11.73	2437135746	3327435	94.21	720	783	661	908	490	699	732.44	0.42	0	406769	848	773	730	655	612	752	634	715	209	500	500	1	1	142973472	1117	-8.40	3.06	12	2.33	-93.00	255.00	805	20240425	-2.98	405	20240408	92.84	805	-2.98	20240425	405	92.84	20240408	805	-2.98	20240425	405	92.84	20240408	0.00	N	040350	500	714 억		601701	N	N	0	N	00	N
22	20240426	120501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	760	61	2	8.73	1974831684	2731195	77.33	720	771	661	908	490	699	723.07	0.42	0	337983	848	773	730	655	612	752	634	715	209	500	500	1	1	142973472	1087	-8.17	2.98	12	1.91	-93.00	255.00	805	20240425	-5.59	405	20240408	87.65	805	-5.59	20240425	405	87.65	20240408	805	-5.59	20240425	405	87.65	20240408	0.00	N	040350	500	714 억		601701	N	N	0	N	00	N
23	20240426	110501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	751	52	2	7.44	1626495537	2272859	64.35	720	758	661	908	490	699	715.62	0.42	0	187455	848	773	730	655	612	752	634	715	209	500	500	1	1	142973472	1074	-8.08	2.95	12	1.59	-93.00	255.00	805	20240425	-6.71	405	20240408	85.43	805	-6.71	20240425	405	85.43	20240408	805	-6.71	20240425	405	85.43	20240408	0.00	N	040350	500	714 억		601701	N	N	0	N	00	N
24	20240426	100501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	752	53	2	7.58	1088525110	1553848	43.99	720	757	661	908	490	699	700.54	0.42	0	174312	848	773	730	655	612	752	634	715	209	500	500	1	1	142973472	1075	-8.09	2.95	12	1.09	-93.00	255.00	805	20240425	-6.58	405	20240408	85.68	805	-6.58	20240425	405	85.68	20240408	805	-6.58	20240425	405	85.68	20240408	0.00	N	040350	500	714 억		601701	N	N	0	N	00	N
25	20240426	090503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	688	-11	5	-1.57	89025936	127303	3.60	720	720	688	908	490	699	699.32	0.42	0	-5227	848	773	730	655	612	752	634	715	209	500	500	1	1	142973472	984	-7.40	2.70	12	0.09	-93.00	255.00	805	20240425	-14.53	405	20240408	69.88	805	-14.53	20240425	405	69.88	20240408	805	-14.53	20240425	405	69.88	20240408	0.00	N	040350	500	714 억		601701	N	N	0	N	00	N
26	20240425	160458	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	699	-71	5	-9.22	2593308071	3519600	66.73	800	805	687	1001	539	770	736.84	0.43	0	-166648	830	799	757	726	684	815	742	715	231	500	550	1	1	142973472	999	-7.52	2.74	12	2.46	-93.00	255.00	805	20240425	-13.17	405	20240408	72.59	805	-13.17	20240425	405	72.59	20240408	805	-13.17	20240425	405	72.59	20240408	0.00	N	040350	500	714 억		617208	N	N	0	N	00	N
27	20240425	150502	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	692	-78	5	-10.13	2538411698	3440919	65.24	800	805	687	1001	539	770	737.71	0.43	0	-150198	830	799	757	726	684	815	742	715	231	500	550	1	1	142973472	989	-7.44	2.71	12	2.41	-93.00	255.00	805	20240425	-14.04	405	20240408	70.86	805	-14.04	20240425	405	70.86	20240408	805	-14.04	20240425	405	70.86	20240408	0.00	N	040350	500	714 억		617208	N	N	0	N	00	N
28	20240425	140459	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	693	-77	5	-10.00	2399401728	3241164	61.45	800	805	687	1001	539	770	740.29	0.43	0	-125172	830	799	757	726	684	815	742	715	231	500	550	1	1	142973472	991	-7.45	2.72	12	2.27	-93.00	255.00	805	20240425	-13.91	405	20240408	71.11	805	-13.91	20240425	405	71.11	20240408	805	-13.91	20240425	405	71.11	20240408	0.00	N	040350	500	714 억		617208	N	N	0	N	00	N
29	20240425	130501	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	711	-59	5	-7.66	2195759589	2949274	55.91	800	805	689	1001	539	770	744.51	0.43	0	-132506	830	799	757	726	684	815	742	715	231	500	550	1	1	142973472	1017	-7.65	2.79	12	2.06	-93.00	255.00	805	20240425	-11.68	405	20240408	75.56	805	-11.68	20240425	405	75.56	20240408	805	-11.68	20240425	405	75.56	20240408	0.00	N	040350	500	714 억		617208	N	N	0	N	00	N
30	20240425	120459	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	721	-49	5	-6.36	1584314825	2084670	39.52	800	805	721	1001	539	770	759.98	0.43	0	-163477	830	799	757	726	684	815	742	715	231	500	550	1	1	142973472	1031	-7.75	2.83	12	1.46	-93.00	255.00	805	20240425	-10.43	405	20240408	78.02	805	-10.43	20240425	405	78.02	20240408	805	-10.43	20240425	405	78.02	20240408	0.00	N	040350	500	714 억		617208	Y	N	0	N	00	N
31	20240425	110500	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	757	-13	5	-1.69	1156507106	1509174	28.61	800	805	751	1001	539	770	766.32	0.43	0	-253121	830	799	757	726	684	815	742	715	231	500	550	1	1	142973472	1082	-8.14	2.97	12	1.06	-93.00	255.00	805	20240425	-5.96	405	20240408	86.91	805	-5.96	20240425	405	86.91	20240408	805	-5.96	20240425	405	86.91	20240408	0.00	N	040350	500	714 억		617208	N	N	0	N	00	N
32	20240425	100459	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	753	-17	5	-2.21	1033380877	1345911	25.52	800	805	751	1001	539	770	767.79	0.43	0	-237682	830	799	757	726	684	815	742	715	231	500	550	1	1	142973472	1077	-8.10	2.95	12	0.94	-93.00	255.00	805	20240425	-6.46	405	20240408	85.93	805	-6.46	20240425	405	85.93	20240408	805	-6.46	20240425	405	85.93	20240408	0.00	N	040350	500	714 억		617208	N	N	0	N	00	N
33	20240425	090501	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	758	-12	5	-1.56	268705376	345818	6.56	800	805	756	1001	539	770	777.02	0.43	0	-92353	830	799	757	726	684	815	742	715	231	500	550	1	1	142973472	1084	-8.15	2.97	12	0.24	-93.00	255.00	805	20240425	-5.84	405	20240408	87.16	805	-5.84	20240425	405	87.16	20240408	805	-5.84	20240425	405	87.16	20240408	0.00	N	040350	500	714 억		617208	N	N	0	N	00	N
34	20240424	160458	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	770	50	2	6.94	4008895664	5249412	46.48	717	788	715	936	504	720	763.67	0.46	0	-104665	824	771	697	644	570	798	671	715	216	500	510	1	1	142973472	1101	-8.28	3.02	12	3.67	-93.00	255.00	788	20240424	-2.28	405	20240408	90.12	788	-2.28	20240424	405	90.12	20240408	788	-2.28	20240424	405	90.12	20240408	0.00	N	040350	500	714 억		663495	N	N	0	N	00	N
35	20240424	150458	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	766	46	2	6.39	3750621982	4914531	43.51	717	788	715	936	504	720	763.17	0.46	0	-103059	824	771	697	644	570	798	671	715	216	500	510	1	1	142973472	1095	-8.24	3.00	12	3.44	-93.00	255.00	788	20240424	-2.79	405	20240408	89.14	788	-2.79	20240424	405	89.14	20240408	788	-2.79	20240424	405	89.14	20240408	0.00	N	040350	500	714 억		663495	N	N	0	N	00	N
36	20240424	140457	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	752	32	2	4.44	3415774574	4471168	39.59	717	788	715	936	504	720	763.96	0.46	0	-110137	824	771	697	644	570	798	671	715	216	500	510	1	1	142973472	1075	-8.09	2.95	12	3.13	-93.00	255.00	788	20240424	-4.57	405	20240408	85.68	788	-4.57	20240424	405	85.68	20240408	788	-4.57	20240424	405	85.68	20240408	0.00	N	040350	500	714 억		663495	N	N	0	N	00	N
37	20240424	130503	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	752	32	2	4.44	3281466905	4292272	38.00	717	788	715	936	504	720	764.51	0.46	0	-112524	824	771	697	644	570	798	671	715	216	500	510	1	1	142973472	1075	-8.09	2.95	12	3.00	-93.00	255.00	788	20240424	-4.57	405	20240408	85.68	788	-4.57	20240424	405	85.68	20240408	788	-4.57	20240424	405	85.68	20240408	0.00	N	040350	500	714 억		663495	N	N	0	N	00	N
38	20240424	120459	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	753	33	2	4.58	3084375863	4028574	35.67	717	788	715	936	504	720	765.62	0.46	0	-127393	824	771	697	644	570	798	671	715	216	500	510	1	1	142973472	1077	-8.10	2.95	12	2.82	-93.00	255.00	788	20240424	-4.44	405	20240408	85.93	788	-4.44	20240424	405	85.93	20240408	788	-4.44	20240424	405	85.93	20240408	0.00	N	040350	500	714 억		663495	N	N	0	N	00	N
39	20240424	110457	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	755	35	2	4.86	2815156820	3670374	32.50	717	788	715	936	504	720	766.99	0.46	0	-143284	824	771	697	644	570	798	671	715	216	500	510	1	1	142973472	1079	-8.12	2.96	12	2.57	-93.00	255.00	788	20240424	-4.19	405	20240408	86.42	788	-4.19	20240424	405	86.42	20240408	788	-4.19	20240424	405	86.42	20240408	0.00	N	040350	500	714 억		663495	N	N	0	N	00	N
40	20240424	100457	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	763	43	2	5.97	2484791987	3235039	28.64	717	788	715	936	504	720	768.09	0.46	0	-172810	824	771	697	644	570	798	671	715	216	500	510	1	1	142973472	1091	-8.20	2.99	12	2.26	-93.00	255.00	788	20240424	-3.17	405	20240408	88.40	788	-3.17	20240424	405	88.40	20240408	788	-3.17	20240424	405	88.40	20240408	0.00	N	040350	500	714 억		663495	N	N	0	N	00	N
41	20240424	090458	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	788	68	2	9.44	483580225	637954	5.65	717	788	715	936	504	720	758.02	0.46	0	-76361	824	771	697	644	570	798	671	715	216	500	510	1	1	142973472	1127	-8.47	3.09	12	0.45	-93.00	255.00	788	20240424	0.00	405	20240408	94.57	788	0.00	20240424	405	94.57	20240408	788	0.00	20240424	405	94.57	20240408	0.00	N	040350	500	714 억		663495	Y	N	0	N	00	N
42	20240423	160445	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	720	81	2	12.68	7924648663	11257728	145.16	645	750	623	830	448	639	703.93	0.42	0	141608	719	679	605	565	491	699	585	715	191	500	460	1	1	142973472	1029	-7.74	2.82	12	7.87	-93.00	255.00	750	20240423	-4.00	405	20240408	77.78	750	-4.00	20240423	405	77.78	20240408	750	-4.00	20240423	405	77.78	20240408	0.00	N	040350	500	714 억		603614	N	N	0	N	00	N
43	20240423	150456	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	714	75	2	11.74	7670885800	10904288	140.60	645	750	623	830	448	639	703.50	0.42	0	115237	719	679	605	565	491	699	585	715	191	500	460	1	1	142973472	1021	-7.68	2.80	12	7.63	-93.00	255.00	750	20240423	-4.80	405	20240408	76.30	750	-4.80	20240423	405	76.30	20240408	750	-4.80	20240423	405	76.30	20240408	0.00	N	040350	500	714 억		603614	N	N	0	N	00	N
44	20240423	140458	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	735	96	2	15.02	7291532476	10374602	133.77	645	750	623	830	448	639	702.85	0.42	0	38974	719	679	605	565	491	699	585	715	191	500	460	1	1	142973472	1051	-7.90	2.88	12	7.26	-93.00	255.00	750	20240423	-2.00	405	20240408	81.48	750	-2.00	20240423	405	81.48	20240408	750	-2.00	20240423	405	81.48	20240408	0.00	N	040350	500	714 억		603614	N	N	0	N	00	N
45	20240423	130455	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	729	90	2	14.08	6669376121	9515200	122.69	645	750	623	830	448	639	700.94	0.42	0	-106783	719	679	605	565	491	699	585	715	191	500	460	1	1	142973472	1042	-7.84	2.86	12	6.66	-93.00	255.00	750	20240423	-2.80	405	20240408	80.00	750	-2.80	20240423	405	80.00	20240408	750	-2.80	20240423	405	80.00	20240408	0.00	N	040350	500	714 억		603614	N	N	0	N	00	N
46	20240423	120455	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	725	86	2	13.46	6362089112	9089007	117.20	645	750	623	830	448	639	700.00	0.42	0	-160170	719	679	605	565	491	699	585	715	191	500	460	1	1	142973472	1037	-7.80	2.84	12	6.36	-93.00	255.00	750	20240423	-3.33	405	20240408	79.01	750	-3.33	20240423	405	79.01	20240408	750	-3.33	20240423	405	79.01	20240408	0.00	N	040350	500	714 억		603614	N	N	0	N	00	N
47	20240423	110454	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	708	69	2	10.80	4267004768	6216510	80.16	645	722	623	830	448	639	686.43	0.42	0	-149676	719	679	605	565	491	699	585	715	191	500	460	1	1	142973472	1012	-7.61	2.78	12	4.35	-93.00	255.00	722	20240423	-1.94	405	20240408	74.81	722	-1.94	20240423	405	74.81	20240408	722	-1.94	20240423	405	74.81	20240408	0.00	N	040350	500	714 억		603614	N	N	0	N	00	N
48	20240423	100455	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	685	46	2	7.20	1297087693	1969212	25.39	645	688	623	830	448	639	658.72	0.42	0	157645	719	679	605	565	491	699	585	715	191	500	460	1	1	142973472	979	-7.37	2.69	12	1.38	-93.00	255.00	690	20230417	-0.72	405	20240408	69.14	688	-0.44	20240423	405	69.14	20240408	688	-0.44	20240423	405	69.14	20240408	0.00	N	040350	500	714 억		603614	N	N	0	N	00	N
49	20240423	090455	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	645	6	2	0.94	209465107	326261	4.21	645	655	623	830	448	639	642.05	0.42	0	11645	719	679	605	565	491	699	585	715	191	500	460	1	1	142973472	922	-6.94	2.53	12	0.23	-93.00	255.00	690	20230417	-6.52	405	20240408	59.26	655	-1.53	20240423	405	59.26	20240408	655	-1.53	20240423	405	59.26	20240408	0.00	N	040350	500	714 억		603614	N	N	0	N	00	N
50	20240422	160454	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	639	70	2	12.30	4612010197	7721155	371.31	565	645	531	739	399	569	597.15	0.23	0	399764	629	599	550	520	471	614	535	715	170	500	400	1	1	142973472	914	-6.87	2.51	12	5.40	-93.00	255.00	769	20230414	-16.91	405	20240408	57.78	645	-0.93	20240422	405	57.78	20240408	645	-0.93	20240422	405	57.78	20240408	0.00	N	040350	500	714 억		331271	N	N	0	N	00	N
51	20240422	150454	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	626	57	2	10.02	3931905051	6652036	319.90	565	637	531	739	399	569	591.08	0.23	0	234399	629	599	550	520	471	614	535	715	170	500	400	1	1	142973472	895	-6.73	2.45	12	4.65	-93.00	255.00	769	20230414	-18.60	405	20240408	54.57	637	-1.73	20240422	405	54.57	20240408	637	-1.73	20240422	405	54.57	20240408	0.00	N	040350	500	714 억		331271	N	N	0	N	00	N
52	20240422	140454	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	608	39	2	6.85	3535559427	6016869	289.35	565	637	531	739	399	569	587.61	0.23	0	335725	629	599	550	520	471	614	535	715	170	500	400	1	1	142973472	869	-6.54	2.38	12	4.21	-93.00	255.00	769	20230414	-20.94	405	20240408	50.12	637	-4.55	20240422	405	50.12	20240408	637	-4.55	20240422	405	50.12	20240408	0.00	N	040350	500	714 억		331271	N	N	0	N	00	N
53	20240422	130452	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	608	39	2	6.85	3356013831	5720881	275.12	565	637	531	739	399	569	586.63	0.23	0	270587	629	599	550	520	471	614	535	715	170	500	400	1	1	142973472	869	-6.54	2.38	12	4.00	-93.00	255.00	769	20230414	-20.94	405	20240408	50.12	637	-4.55	20240422	405	50.12	20240408	637	-4.55	20240422	405	50.12	20240408	0.00	N	040350	500	714 억		331271	N	N	0	N	00	N
54	20240422	120452	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	577	8	2	1.41	1938706145	3418990	164.42	565	621	531	739	399	569	567.04	0.23	0	234415	629	599	550	520	471	614	535	715	170	500	400	1	1	142973472	825	-6.20	2.26	12	2.39	-93.00	255.00	769	20230414	-24.97	405	20240408	42.47	621	-7.09	20240422	405	42.47	20240408	621	-7.09	20240422	405	42.47	20240408	0.00	N	040350	500	714 억		331271	N	N	0	N	00	N
55	20240422	110452	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	569	0	3	0.00	1746417535	3085090	148.36	565	621	531	739	399	569	566.08	0.23	0	183299	629	599	550	520	471	614	535	715	170	500	400	1	1	142973472	814	-6.12	2.23	12	2.16	-93.00	255.00	769	20230414	-26.01	405	20240408	40.49	621	-8.37	20240422	405	40.49	20240408	621	-8.37	20240422	405	40.49	20240408	0.00	N	040350	500	714 억		331271	N	N	0	N	00	N
56	20240422	100453	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	552	-17	5	-2.99	1584395970	2796568	134.49	565	621	531	739	399	569	566.55	0.23	0	177933	629	599	550	520	471	614	535	715	170	500	400	1	1	142973472	789	-5.94	2.16	12	1.96	-93.00	255.00	769	20230414	-28.22	405	20240408	36.30	621	-11.11	20240422	405	36.30	20240408	621	-11.11	20240422	405	36.30	20240408	0.00	N	040350	500	714 억		331271	N	N	0	N	00	N
57	20240422	090453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	571	2	2	0.35	129996201	228404	10.98	565	578	563	739	399	569	569.15	0.23	0	11367	629	599	550	520	471	614	535	715	170	500	400	1	1	142973472	816	-6.14	2.24	12	0.16	-93.00	255.00	769	20230414	-25.75	405	20240408	40.99	580	-1.55	20240419	405	40.99	20240408	614	-7.00	20230512	405	40.99	20240408	0.00	N	040350	500	714 억		331271	N	N	0	N	00	N
58	20240419	160434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	569	55	2	10.70	1102279152	2018954	340.53	513	580	501	668	360	514	545.66	0.25	0	-38871	536	524	513	501	490	531	508	715	154	500	370	1	1	142973472	814	-6.12	2.23	12	1.41	-93.00	255.00	769	20230414	-26.01	405	20240408	40.49	580	-1.90	20240419	405	40.49	20240408	640	-11.09	20230419	405	40.49	20240408	0.00	N	040350	500	714 억		356655	N	N	0	N	00	N
59	20240419	150437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	535	21	2	4.09	451911310	864108	145.74	513	545	501	668	360	514	522.98	0.25	0	52428	536	524	513	501	490	531	508	715	154	500	370	1	1	142973472	765	-5.75	2.10	12	0.60	-93.00	255.00	769	20230414	-30.43	405	20240408	32.10	549	-2.55	20240416	405	32.10	20240408	640	-16.41	20230419	405	32.10	20240408	0.00	N	040350	500	714 억		356655	N	N	0	N	00	N
60	20240419	140432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	532	18	2	3.50	281883262	544827	91.89	513	536	501	668	360	514	517.38	0.25	0	12337	536	524	513	501	490	531	508	715	154	500	370	1	1	142973472	761	-5.72	2.09	12	0.38	-93.00	255.00	769	20230414	-30.82	405	20240408	31.36	549	-3.10	20240416	405	31.36	20240408	640	-16.88	20230419	405	31.36	20240408	0.00	N	040350	500	714 억		356655	N	N	0	N	00	N
61	20240419	130434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	523	9	2	1.75	200048453	390231	65.82	513	528	501	668	360	514	512.64	0.25	0	38267	536	524	513	501	490	531	508	715	154	500	370	1	1	142973472	748	-5.62	2.05	12	0.27	-93.00	255.00	769	20230414	-31.99	405	20240408	29.14	549	-4.74	20240416	405	29.14	20240408	640	-18.28	20230419	405	29.14	20240408	0.00	N	040350	500	714 억		356655	N	N	0	N	00	N
62	20240419	120433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	503	-11	5	-2.14	122834189	241270	40.69	513	522	501	668	360	514	509.11	0.25	0	18501	536	524	513	501	490	531	508	715	154	500	370	1	1	142973472	719	-5.41	1.97	12	0.17	-93.00	255.00	769	20230414	-34.59	405	20240408	24.20	549	-8.38	20240416	405	24.20	20240408	640	-21.41	20230419	405	24.20	20240408	0.00	N	040350	500	714 억		356655	N	N	0	N	00	N
63	20240419	110437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	513	-1	5	-0.19	63562671	123886	20.90	513	522	504	668	360	514	513.07	0.25	0	-250	536	524	513	501	490	531	508	715	154	500	370	1	1	142973472	733	-5.52	2.01	12	0.09	-93.00	255.00	769	20230414	-33.29	405	20240408	26.67	549	-6.56	20240416	405	26.67	20240408	640	-19.84	20230419	405	26.67	20240408	0.00	N	040350	500	714 억		356655	N	N	0	N	00	N
64	20240419	100435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	521	7	2	1.36	31404272	61147	10.31	513	522	504	668	360	514	513.59	0.25	0	3269	536	524	513	501	490	531	508	715	154	500	370	1	1	142973472	745	-5.60	2.04	12	0.04	-93.00	255.00	769	20230414	-32.25	405	20240408	28.64	549	-5.10	20240416	405	28.64	20240408	640	-18.59	20230419	405	28.64	20240408	0.00	N	040350	500	714 억		356655	N	N	0	N	00	N
65	20240419	090432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	511	-3	5	-0.58	4225073	8274	1.40	513	513	506	668	360	514	510.64	0.25	0	-292	536	524	513	501	490	531	508	715	154	500	370	1	1	142973472	731	-5.49	2.00	12	0.01	-93.00	255.00	769	20230414	-33.55	405	20240408	26.17	549	-6.92	20240416	405	26.17	20240408	640	-20.16	20230419	405	26.17	20240408	0.00	N	040350	500	714 억		356655	N	N	0	N	00	N
66	20240418	160431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	514	-1	5	-0.19	303189414	591130	58.86	513	525	502	669	361	515	512.90	0.28	0	-72630	539	526	502	489	465	533	496	715	154	500	370	1	1	142973472	735	-5.53	2.02	12	0.41	-93.00	255.00	769	20230414	-33.16	405	20240408	26.91	549	-6.38	20240416	405	26.91	20240408	665	-22.71	20230418	405	26.91	20240408	0.00	N	040350	500	714 억		397054	N	N	0	N	00	N
67	20240418	150432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	516	1	2	0.19	288066843	561798	55.94	513	525	502	669	361	515	512.76	0.28	0	-69878	539	526	502	489	465	533	496	715	154	500	370	1	1	142973472	738	-5.55	2.02	12	0.39	-93.00	255.00	769	20230414	-32.90	405	20240408	27.41	549	-6.01	20240416	405	27.41	20240408	665	-22.41	20230418	405	27.41	20240408	0.00	N	040350	500	714 억		397054	N	N	0	N	00	N
68	20240418	140434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	519	4	2	0.78	256187965	499867	49.78	513	525	502	669	361	515	512.51	0.28	0	-65084	539	526	502	489	465	533	496	715	154	500	370	1	1	142973472	742	-5.58	2.04	12	0.35	-93.00	255.00	769	20230414	-32.51	405	20240408	28.15	549	-5.46	20240416	405	28.15	20240408	665	-21.95	20230418	405	28.15	20240408	0.00	N	040350	500	714 억		397054	N	N	0	N	00	N
69	20240418	130433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	510	-5	5	-0.97	114238354	225979	22.50	513	520	502	669	361	515	505.53	0.28	0	-39131	539	526	502	489	465	533	496	715	154	500	370	1	1	142973472	729	-5.48	2.00	12	0.16	-93.00	255.00	769	20230414	-33.68	405	20240408	25.93	549	-7.10	20240416	405	25.93	20240408	665	-23.31	20230418	405	25.93	20240408	0.00	N	040350	500	714 억		397054	N	N	0	N	00	N
70	20240418	120432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	506	-9	5	-1.75	103927172	205679	20.48	513	520	502	669	361	515	505.29	0.28	0	-31318	539	526	502	489	465	533	496	715	154	500	370	1	1	142973472	723	-5.44	1.98	12	0.14	-93.00	255.00	769	20230414	-34.20	405	20240408	24.94	549	-7.83	20240416	405	24.94	20240408	665	-23.91	20230418	405	24.94	20240408	0.00	N	040350	500	714 억		397054	N	N	0	N	00	N
71	20240418	110432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	508	-7	5	-1.36	92645218	183362	18.26	513	520	502	669	361	515	505.26	0.28	0	-22294	539	526	502	489	465	533	496	715	154	500	370	1	1	142973472	726	-5.46	1.99	12	0.13	-93.00	255.00	769	20230414	-33.94	405	20240408	25.43	549	-7.47	20240416	405	25.43	20240408	665	-23.61	20230418	405	25.43	20240408	0.00	N	040350	500	714 억		397054	N	N	0	N	00	N
72	20240418	100433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	504	-11	5	-2.14	70353969	139184	13.86	513	520	502	669	361	515	505.47	0.28	0	-13360	539	526	502	489	465	533	496	715	154	500	370	1	1	142973472	721	-5.42	1.98	12	0.10	-93.00	255.00	769	20230414	-34.46	405	20240408	24.44	549	-8.20	20240416	405	24.44	20240408	665	-24.21	20230418	405	24.44	20240408	0.00	N	040350	500	714 억		397054	N	N	0	N	00	N
73	20240418	090432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	510	-5	5	-0.97	13214088	25876	2.58	513	520	502	669	361	515	510.67	0.28	0	8852	539	526	502	489	465	533	496	715	154	500	370	1	1	142973472	729	-5.48	2.00	12	0.02	-93.00	255.00	769	20230414	-33.68	405	20240408	25.93	549	-7.10	20240416	405	25.93	20240408	665	-23.31	20230418	405	25.93	20240408	0.00	N	040350	500	714 억		397054	N	N	0	N	00	N
74	20240417	160426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	515	21	2	4.25	497170013	996401	31.93	495	515	478	642	346	494	498.92	0.27	0	-37040	568	530	511	473	454	521	464	715	148	500	350	1	1	142973472	736	-5.54	2.02	12	0.70	-93.00	255.00	769	20230414	-33.03	405	20240408	27.16	549	-6.19	20240416	405	27.16	20240408	690	-25.36	20230417	405	27.16	20240408	0.00	N	040350	500	714 억		388425	N	N	0	N	00	N
75	20240417	150435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	510	16	2	3.24	455208093	914488	29.31	495	514	478	642	346	494	497.77	0.27	0	-49336	568	530	511	473	454	521	464	715	148	500	350	1	1	142973472	729	-5.48	2.00	12	0.64	-93.00	255.00	769	20230414	-33.68	405	20240408	25.93	549	-7.10	20240416	405	25.93	20240408	690	-26.09	20230417	405	25.93	20240408	0.00	N	040350	500	714 억		388425	N	N	0	N	00	N
76	20240417	140431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	511	17	2	3.44	332231226	673167	21.57	495	513	478	642	346	494	493.53	0.27	0	-36058	568	530	511	473	454	521	464	715	148	500	350	1	1	142973472	731	-5.49	2.00	12	0.47	-93.00	255.00	769	20230414	-33.55	405	20240408	26.17	549	-6.92	20240416	405	26.17	20240408	690	-25.94	20230417	405	26.17	20240408	0.00	N	040350	500	714 억		388425	N	N	0	N	00	N
77	20240417	130434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	495	1	2	0.20	228400979	468149	15.00	495	503	478	642	346	494	487.88	0.27	0	-4432	568	530	511	473	454	521	464	715	148	500	350	1	1	142973472	708	-5.32	1.94	12	0.33	-93.00	255.00	769	20230414	-35.63	405	20240408	22.22	549	-9.84	20240416	405	22.22	20240408	690	-28.26	20230417	405	22.22	20240408	0.00	N	040350	500	714 억		388425	N	N	0	N	00	N
78	20240417	120434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	502	8	2	1.62	206523591	424129	13.59	495	502	478	642	346	494	486.93	0.27	0	-2797	568	530	511	473	454	521	464	715	148	500	350	1	1	142973472	718	-5.40	1.97	12	0.30	-93.00	255.00	769	20230414	-34.72	405	20240408	23.95	549	-8.56	20240416	405	23.95	20240408	690	-27.25	20230417	405	23.95	20240408	0.00	N	040350	500	714 억		388425	N	N	0	N	00	N
79	20240417	110436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	485	-9	5	-1.82	166217372	342750	10.98	495	495	478	642	346	494	484.95	0.27	0	5224	568	530	511	473	454	521	464	715	148	500	350	1	1	142973472	693	-5.22	1.90	12	0.24	-93.00	255.00	769	20230414	-36.93	405	20240408	19.75	549	-11.66	20240416	405	19.75	20240408	690	-29.71	20230417	405	19.75	20240408	0.00	N	040350	500	714 억		388425	N	N	0	N	00	N
80	20240417	100431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	488	-6	5	-1.21	85153694	174590	5.59	495	495	480	642	346	494	487.73	0.27	0	17064	568	530	511	473	454	521	464	715	148	500	350	1	1	142973472	698	-5.25	1.91	12	0.12	-93.00	255.00	769	20230414	-36.54	405	20240408	20.49	549	-11.11	20240416	405	20.49	20240408	690	-29.28	20230417	405	20.49	20240408	0.00	N	040350	500	714 억		388425	N	N	0	N	00	N
81	20240417	090430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	493	-1	5	-0.20	10081045	20533	0.66	495	495	485	642	346	494	490.95	0.27	0	-5335	568	530	511	473	454	521	464	715	148	500	350	1	1	142973472	705	-5.30	1.93	12	0.01	-93.00	255.00	769	20230414	-35.89	405	20240408	21.73	549	-10.20	20240416	405	21.73	20240408	690	-28.55	20230417	405	21.73	20240408	0.00	N	040350	500	714 억		388425	N	N	0	N	00	N
82	20240416	160434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	494	-28	5	-5.36	1577259615	3117554	38.05	540	549	492	678	366	522	505.43	0.34	0	-209142	608	564	497	453	386	587	476	715	156	500	370	1	1	142973472	706	-5.31	1.94	12	2.18	-93.00	255.00	769	20230414	-35.76	405	20240408	21.98	549	-10.02	20240416	405	21.98	20240408	690	-28.41	20230417	405	21.98	20240408	0.00	N	040350	500	714 억		485020	N	N	0	N	00	N
83	20240416	150430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	500	-22	5	-4.21	1484375616	2929932	35.76	540	549	492	678	366	522	506.11	0.34	0	-230653	608	564	497	453	386	587	476	715	156	500	370	1	1	142973472	715	-5.38	1.96	12	2.05	-93.00	255.00	769	20230414	-34.98	405	20240408	23.46	549	-8.93	20240416	405	23.46	20240408	690	-27.54	20230417	405	23.46	20240408	0.00	N	040350	500	714 억		485020	N	N	0	N	00	N
84	20240416	140430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	502	-20	5	-3.83	1433778594	2828891	34.53	540	549	492	678	366	522	506.31	0.34	0	-255542	608	564	497	453	386	587	476	715	156	500	370	1	1	142973472	718	-5.40	1.97	12	1.98	-93.00	255.00	769	20230414	-34.72	405	20240408	23.95	549	-8.56	20240416	405	23.95	20240408	690	-27.25	20230417	405	23.95	20240408	0.00	N	040350	500	714 억		485020	N	N	0	N	00	N
85	20240416	130432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	493	-29	5	-5.56	1385876500	2733620	33.37	540	549	492	678	366	522	506.43	0.34	0	-241796	608	564	497	453	386	587	476	715	156	500	370	1	1	142973472	705	-5.30	1.93	12	1.91	-93.00	255.00	769	20230414	-35.89	405	20240408	21.73	549	-10.20	20240416	405	21.73	20240408	690	-28.55	20230417	405	21.73	20240408	0.00	N	040350	500	714 억		485020	N	N	0	N	00	N
86	20240416	120433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	493	-29	5	-5.56	1297004070	2555163	31.19	540	549	492	678	366	522	507.05	0.34	0	-232119	608	564	497	453	386	587	476	715	156	500	370	1	1	142973472	705	-5.30	1.93	12	1.79	-93.00	255.00	769	20230414	-35.89	405	20240408	21.73	549	-10.20	20240416	405	21.73	20240408	690	-28.55	20230417	405	21.73	20240408	0.00	N	040350	500	714 억		485020	N	N	0	N	00	N
87	20240416	110431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	494	-28	5	-5.36	1209584639	2378625	29.03	540	549	493	678	366	522	507.96	0.34	0	-235796	608	564	497	453	386	587	476	715	156	500	370	1	1	142973472	706	-5.31	1.94	12	1.66	-93.00	255.00	769	20230414	-35.76	405	20240408	21.98	549	-10.02	20240416	405	21.98	20240408	690	-28.41	20230417	405	21.98	20240408	0.00	N	040350	500	714 억		485020	N	N	0	N	00	N
88	20240416	100426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	503	-19	5	-3.64	867133529	1689193	20.62	540	549	495	678	366	522	512.83	0.34	0	-174151	608	564	497	453	386	587	476	715	156	500	370	1	1	142973472	719	-5.41	1.97	12	1.18	-93.00	255.00	769	20230414	-34.59	405	20240408	24.20	549	-8.38	20240416	405	24.20	20240408	690	-27.10	20230417	405	24.20	20240408	0.00	N	040350	500	714 억		485020	N	N	0	N	00	N
89	20240416	090426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	508	-14	5	-2.68	483525613	926758	11.31	540	549	497	678	366	522	521.71	0.34	0	-19953	608	564	497	453	386	587	476	715	156	500	370	1	1	142973472	726	-5.46	1.99	12	0.65	-93.00	255.00	769	20230414	-33.94	405	20240408	25.43	549	-7.47	20240416	405	25.43	20240408	690	-26.38	20230417	405	25.43	20240408	0.00	N	040350	500	714 억		485020	N	N	0	N	00	N
90	20240415	160425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	522	87	2	20.00	4019111196	8079403	1072.24	435	541	430	565	305	435	497.39	0.37	0	171096	447	440	434	427	421	444	431	715	130	500	310	1	1	142973472	746	-5.61	2.05	12	5.65	-93.00	255.00	769	20230414	-32.12	405	20240408	28.89	545	-4.22	20240103	405	28.89	20240408	690	-24.35	20230417	405	28.89	20240408	0.00	N	040350	500	714 억		527534	N	N	0	N	00	N
91	20240415	150429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	518	83	2	19.08	3609478279	7297397	968.45	435	541	430	565	305	435	494.63	0.37	0	205277	447	440	434	427	421	444	431	715	130	500	310	1	1	142973472	741	-5.57	2.03	12	5.10	-93.00	255.00	769	20230414	-32.64	405	20240408	27.90	545	-4.95	20240103	405	27.90	20240408	690	-24.93	20230417	405	27.90	20240408	0.00	N	040350	500	714 억		527534	N	N	0	N	00	N
92	20240415	140423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	510	75	2	17.24	2100787394	4395825	583.38	435	516	430	565	305	435	477.91	0.37	0	221649	447	440	434	427	421	444	431	715	130	500	310	1	1	142973472	729	-5.48	2.00	12	3.07	-93.00	255.00	769	20230414	-33.68	405	20240408	25.93	545	-6.42	20240103	405	25.93	20240408	690	-26.09	20230417	405	25.93	20240408	0.00	N	040350	500	714 억		527534	N	N	0	N	00	N
93	20240415	130422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	458	23	2	5.29	724735426	1577240	209.32	435	473	430	565	305	435	459.50	0.37	0	223589	447	440	434	427	421	444	431	715	130	500	310	1	1	142973472	655	-4.92	1.80	12	1.10	-93.00	255.00	769	20230414	-40.44	405	20240408	13.09	545	-15.96	20240103	405	13.09	20240408	690	-33.62	20230417	405	13.09	20240408	0.00	N	040350	500	714 억		527534	N	N	0	N	00	N
94	20240415	120427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	460	25	2	5.75	552309763	1205541	159.99	435	473	430	565	305	435	458.14	0.37	0	128142	447	440	434	427	421	444	431	715	130	500	310	1	1	142973472	658	-4.95	1.80	12	0.84	-93.00	255.00	769	20230414	-40.18	405	20240408	13.58	545	-15.60	20240103	405	13.58	20240408	690	-33.33	20230417	405	13.58	20240408	0.00	N	040350	500	714 억		527534	N	N	0	N	00	N
95	20240415	110426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	467	32	2	7.36	378807904	833174	110.57	435	469	430	565	305	435	454.66	0.37	0	28232	447	440	434	427	421	444	431	715	130	500	310	1	1	142973472	668	-5.02	1.83	12	0.58	-93.00	255.00	769	20230414	-39.27	405	20240408	15.31	545	-14.31	20240103	405	15.31	20240408	690	-32.32	20230417	405	15.31	20240408	0.00	N	040350	500	714 억		527534	N	N	0	N	00	N
96	20240415	100426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	457	22	2	5.06	181528704	404404	53.67	435	460	430	565	305	435	448.88	0.37	0	39026	447	440	434	427	421	444	431	715	130	500	310	1	1	142973472	653	-4.91	1.79	12	0.28	-93.00	255.00	769	20230414	-40.57	405	20240408	12.84	545	-16.15	20240103	405	12.84	20240408	690	-33.77	20230417	405	12.84	20240408	0.00	N	040350	500	714 억		527534	N	N	0	N	00	N
97	20240415	090427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	435	0	3	0.00	8429815	19562	2.60	435	435	430	565	305	435	430.93	0.37	0	2666	447	440	434	427	421	444	431	715	130	500	310	1	1	142973472	622	-4.68	1.71	12	0.01	-93.00	255.00	769	20230414	-43.43	405	20240408	7.41	545	-20.18	20240103	405	7.41	20240408	690	-36.96	20230417	405	7.41	20240408	0.00	N	040350	500	714 억		527534	N	N	0	N	00	N
98	20240412	160425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	435	6	2	1.40	325889794	752495	12.25	430	441	428	557	301	429	433.08	0.37	0	-32050	521	474	443	396	365	498	420	715	128	500	300	1	1	142973472	622	-4.68	1.71	12	0.53	-93.00	255.00	769	20230414	-43.43	405	20240408	7.41	545	-20.18	20240103	405	7.41	20240408	769	-43.43	20230414	405	7.41	20240408	0.00	N	040350	500	714 억		527265	N	N	0	N	00	N
99	20240412	150425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	435	6	2	1.40	321214730	741745	12.08	430	441	428	557	301	429	433.05	0.37	0	-31737	521	474	443	396	365	498	420	715	128	500	300	1	1	142973472	622	-4.68	1.71	12	0.52	-93.00	255.00	769	20230414	-43.43	405	20240408	7.41	545	-20.18	20240103	405	7.41	20240408	769	-43.43	20230414	405	7.41	20240408	0.00	N	040350	500	714 억		527265	N	N	0	N	00	N
100	20240412	140425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	432	3	2	0.70	306360310	707517	11.52	430	441	428	557	301	429	433.01	0.37	0	-33201	521	474	443	396	365	498	420	715	128	500	300	1	1	142973472	618	-4.65	1.69	12	0.49	-93.00	255.00	769	20230414	-43.82	405	20240408	6.67	545	-20.73	20240103	405	6.67	20240408	769	-43.82	20230414	405	6.67	20240408	0.00	N	040350	500	714 억		527265	N	N	0	N	00	N
101	20240412	130421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	432	3	2	0.70	297576248	687178	11.19	430	441	428	557	301	429	433.04	0.37	0	-25780	521	474	443	396	365	498	420	715	128	500	300	1	1	142973472	618	-4.65	1.69	12	0.48	-93.00	255.00	769	20230414	-43.82	405	20240408	6.67	545	-20.73	20240103	405	6.67	20240408	769	-43.82	20230414	405	6.67	20240408	0.00	N	040350	500	714 억		527265	N	N	0	N	00	N
102	20240412	120425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	432	3	2	0.70	197859395	455407	7.41	430	441	430	557	301	429	434.47	0.37	0	-7152	521	474	443	396	365	498	420	715	128	500	300	1	1	142973472	618	-4.65	1.69	12	0.32	-93.00	255.00	769	20230414	-43.82	405	20240408	6.67	545	-20.73	20240103	405	6.67	20240408	769	-43.82	20230414	405	6.67	20240408	0.00	N	040350	500	714 억		527265	N	N	0	N	00	N
103	20240412	110421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	431	2	2	0.47	170554279	392241	6.39	430	441	430	557	301	429	434.82	0.37	0	5200	521	474	443	396	365	498	420	715	128	500	300	1	1	142973472	616	-4.63	1.69	12	0.27	-93.00	255.00	769	20230414	-43.95	405	20240408	6.42	545	-20.92	20240103	405	6.42	20240408	769	-43.95	20230414	405	6.42	20240408	0.00	N	040350	500	714 억		527265	N	N	0	N	00	N
104	20240412	100422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	432	3	2	0.70	129015632	296041	4.82	430	441	430	557	301	429	435.80	0.37	0	2815	521	474	443	396	365	498	420	715	128	500	300	1	1	142973472	618	-4.65	1.69	12	0.21	-93.00	255.00	769	20230414	-43.82	405	20240408	6.67	545	-20.73	20240103	405	6.67	20240408	769	-43.82	20230414	405	6.67	20240408	0.00	N	040350	500	714 억		527265	N	N	0	N	00	N
105	20240412	090422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	435	6	2	1.40	15037018	34710	0.57	430	436	430	557	301	429	433.22	0.37	0	13710	521	474	443	396	365	498	420	715	128	500	300	1	1	142973472	622	-4.68	1.71	12	0.02	-93.00	255.00	769	20230414	-43.43	405	20240408	7.41	545	-20.18	20240103	405	7.41	20240408	769	-43.43	20230414	405	7.41	20240408	0.00	N	040350	500	714 억		527265	N	N	0	N	00	N
106	20240411	160419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	429	12	2	2.88	2734348577	6134835	1630.18	417	490	412	542	292	417	445.71	0.28	0	134007	437	426	417	406	397	432	412	715	125	500	300	1	1	142973472	613	-4.61	1.68	12	4.29	-93.00	255.00	769	20230414	-44.21	405	20240408	5.93	545	-21.28	20240103	405	5.93	20240408	769	-44.21	20230414	405	5.93	20240408	0.00	N	040350	500	714 억		396556	N	N	0	N	00	N
107	20240411	150426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	430	13	2	3.12	2703248425	6062499	1610.96	417	490	412	542	292	417	445.90	0.28	0	131154	437	426	417	406	397	432	412	715	125	500	300	1	1	142973472	615	-4.62	1.69	12	4.24	-93.00	255.00	769	20230414	-44.08	405	20240408	6.17	545	-21.10	20240103	405	6.17	20240408	769	-44.08	20230414	405	6.17	20240408	0.00	N	040350	500	714 억		396556	N	N	0	N	00	N
108	20240411	140424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	433	16	2	3.84	2540585616	5687147	1511.22	417	490	412	542	292	417	446.72	0.28	0	45828	437	426	417	406	397	432	412	715	125	500	300	1	1	142973472	619	-4.66	1.70	12	3.98	-93.00	255.00	769	20230414	-43.69	405	20240408	6.91	545	-20.55	20240103	405	6.91	20240408	769	-43.69	20230414	405	6.91	20240408	0.00	N	040350	500	714 억		396556	N	N	0	N	00	N
109	20240411	130417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	440	23	2	5.52	2429954556	5431867	1443.38	417	490	412	542	292	417	447.35	0.28	0	9240	437	426	417	406	397	432	412	715	125	500	300	1	1	142973472	629	-4.73	1.73	12	3.80	-93.00	255.00	769	20230414	-42.78	405	20240408	8.64	545	-19.27	20240103	405	8.64	20240408	769	-42.78	20230414	405	8.64	20240408	0.00	N	040350	500	714 억		396556	N	N	0	N	00	N
110	20240411	120422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	438	21	2	5.04	2310463647	5157675	1370.52	417	490	412	542	292	417	447.97	0.28	0	59979	437	426	417	406	397	432	412	715	125	500	300	1	1	142973472	626	-4.71	1.72	12	3.61	-93.00	255.00	769	20230414	-43.04	405	20240408	8.15	545	-19.63	20240103	405	8.15	20240408	769	-43.04	20230414	405	8.15	20240408	0.00	N	040350	500	714 억		396556	N	N	0	N	00	N
111	20240411	110419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	447	30	2	7.19	1953456674	4351026	1156.18	417	490	412	542	292	417	448.96	0.28	0	173276	437	426	417	406	397	432	412	715	125	500	300	1	1	142973472	639	-4.81	1.75	12	3.04	-93.00	255.00	769	20230414	-41.87	405	20240408	10.37	545	-17.98	20240103	405	10.37	20240408	769	-41.87	20230414	405	10.37	20240408	0.00	N	040350	500	714 억		396556	N	N	0	N	00	N
112	20240411	100423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	480	63	2	15.11	431233881	939795	249.73	417	490	412	542	292	417	458.86	0.28	0	-110038	437	426	417	406	397	432	412	715	125	500	300	1	1	142973472	686	-5.16	1.88	12	0.66	-93.00	255.00	769	20230414	-37.58	405	20240408	18.52	545	-11.93	20240103	405	18.52	20240408	769	-37.58	20230414	405	18.52	20240408	0.00	N	040350	500	714 억		396556	N	N	0	N	00	N
113	20240411	090421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	417	0	3	0.00	4766309	11430	3.04	417	417	416	542	292	417	417.00	0.28	0	-196	437	426	417	406	397	432	412	715	125	500	300	1	1	142973472	596	-4.48	1.64	12	0.01	-93.00	255.00	769	20230414	-45.77	405	20240408	2.96	545	-23.49	20240103	405	2.96	20240408	769	-45.77	20230414	405	2.96	20240408	0.00	N	040350	500	714 억		396556	N	N	0	N	00	N
114	20240409	160415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	417	2	2	0.48	156698893	375829	170.45	415	428	408	539	291	415	416.94	0.24	0	48590	427	421	413	407	399	417	403	715	124	500	290	1	1	142973472	596	-4.48	1.64	12	0.26	-93.00	255.00	769	20230414	-45.77	405	20240408	2.96	545	-23.49	20240103	405	2.96	20240408	769	-45.77	20230414	405	2.96	20240408	0.00	N	040350	500	714 억		347966	N	N	0	N	00	N
115	20240409	150417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	419	4	2	0.96	154908219	371545	168.51	415	428	408	539	291	415	416.93	0.24	0	48916	427	421	413	407	399	417	403	715	124	500	290	1	1	142973472	599	-4.51	1.64	12	0.26	-93.00	255.00	769	20230414	-45.51	405	20240408	3.46	545	-23.12	20240103	405	3.46	20240408	769	-45.51	20230414	405	3.46	20240408	0.00	N	040350	500	714 억		347966	N	N	0	N	00	N
116	20240409	140420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	420	5	2	1.20	136147831	326679	148.16	415	428	408	539	291	415	416.76	0.24	0	57035	427	421	413	407	399	417	403	715	124	500	290	1	1	142973472	600	-4.52	1.65	12	0.23	-93.00	255.00	769	20230414	-45.38	405	20240408	3.70	545	-22.94	20240103	405	3.70	20240408	769	-45.38	20230414	405	3.70	20240408	0.00	N	040350	500	714 억		347966	N	N	0	N	00	N
117	20240409	130415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	419	4	2	0.96	134255036	322167	146.11	415	428	408	539	291	415	416.72	0.24	0	59024	427	421	413	407	399	417	403	715	124	500	290	1	1	142973472	599	-4.51	1.64	12	0.23	-93.00	255.00	769	20230414	-45.51	405	20240408	3.46	545	-23.12	20240103	405	3.46	20240408	769	-45.51	20230414	405	3.46	20240408	0.00	N	040350	500	714 억		347966	N	N	0	N	00	N
118	20240409	120419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	424	9	2	2.17	116628305	280041	127.01	415	428	408	539	291	415	416.47	0.24	0	57488	427	421	413	407	399	417	403	715	124	500	290	1	1	142973472	606	-4.56	1.66	12	0.20	-93.00	255.00	769	20230414	-44.86	405	20240408	4.69	545	-22.20	20240103	405	4.69	20240408	769	-44.86	20230414	405	4.69	20240408	0.00	N	040350	500	714 억		347966	N	N	0	N	00	N
119	20240409	110416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	426	11	2	2.65	111501393	267923	121.51	415	428	408	539	291	415	416.17	0.24	0	55412	427	421	413	407	399	417	403	715	124	500	290	1	1	142973472	609	-4.58	1.67	12	0.19	-93.00	255.00	769	20230414	-44.60	405	20240408	5.19	545	-21.83	20240103	405	5.19	20240408	769	-44.60	20230414	405	5.19	20240408	0.00	N	040350	500	714 억		347966	N	N	0	N	00	N
120	20240409	100414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	412	-3	5	-0.72	48641013	118658	53.82	415	415	408	539	291	415	409.93	0.24	0	5137	427	421	413	407	399	417	403	715	124	500	290	1	1	142973472	589	-4.43	1.62	12	0.08	-93.00	255.00	769	20230414	-46.42	405	20240408	1.73	545	-24.40	20240103	405	1.73	20240408	769	-46.42	20230414	405	1.73	20240408	0.00	N	040350	500	714 억		347966	N	N	0	N	00	N
121	20240409	090421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	415	0	3	0.00	448161	1083	0.49	415	415	411	539	291	415	413.81	0.24	0	-224	427	421	413	407	399	417	403	715	124	500	290	1	1	142973472	593	-4.46	1.63	12	0.00	-93.00	255.00	769	20230414	-46.03	405	20240408	2.47	545	-23.85	20240103	405	2.47	20240408	769	-46.03	20230414	405	2.47	20240408	0.00	N	040350	500	714 억		347966	N	N	0	N	00	N
122	20240408	160411	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	415	-1	5	-0.24	90396598	220491	76.61	416	419	405	540	292	416	409.98	0.26	0	-29689	437	426	419	408	401	423	405	715	124	500	290	1	1	142973472	593	-4.46	1.63	12	0.15	-93.00	255.00	769	20230414	-46.03	405	20240408	2.47	545	-23.85	20240103	405	2.47	20240408	769	-46.03	20230414	405	2.47	20240408	0.00	N	040350	500	714 억		377700	N	N	0	N	00	N
123	20240408	150417	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	412	-4	5	-0.96	85516574	208746	72.53	416	419	405	540	292	416	409.67	0.26	0	-28773	437	426	419	408	401	423	405	715	124	500	290	1	1	142973472	589	-4.43	1.62	12	0.15	-93.00	255.00	769	20230414	-46.42	405	20240408	1.73	545	-24.40	20240103	405	1.73	20240408	769	-46.42	20230414	405	1.73	20240408	0.00	N	040350	500	714 억		377700	N	N	0	N	00	N
124	20240408	140418	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	410	-6	5	-1.44	66158076	161893	56.25	416	419	405	540	292	416	408.65	0.26	0	-16672	437	426	419	408	401	423	405	715	124	500	290	1	1	142973472	586	-4.41	1.61	12	0.11	-93.00	255.00	769	20230414	-46.68	405	20240408	1.23	545	-24.77	20240103	405	1.23	20240408	769	-46.68	20230414	405	1.23	20240408	0.00	N	040350	500	714 억		377700	N	N	0	N	00	N
125	20240408	130415	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	410	-6	5	-1.44	55603336	136167	47.31	416	419	405	540	292	416	408.35	0.26	0	-15214	437	426	419	408	401	423	405	715	124	500	290	1	1	142973472	586	-4.41	1.61	12	0.10	-93.00	255.00	769	20230414	-46.68	405	20240408	1.23	545	-24.77	20240103	405	1.23	20240408	769	-46.68	20230414	405	1.23	20240408	0.00	N	040350	500	714 억		377700	N	N	0	N	00	N
126	20240408	120417	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	410	-6	5	-1.44	44707188	109529	38.05	416	419	405	540	292	416	408.18	0.26	0	-14441	437	426	419	408	401	423	405	715	124	500	290	1	1	142973472	586	-4.41	1.61	12	0.08	-93.00	255.00	769	20230414	-46.68	405	20240408	1.23	545	-24.77	20240103	405	1.23	20240408	769	-46.68	20230414	405	1.23	20240408	0.00	N	040350	500	714 억		377700	N	N	0	N	00	N
127	20240408	110418	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	409	-7	5	-1.68	39674383	97242	33.79	416	419	405	540	292	416	408.00	0.26	0	-6557	437	426	419	408	401	423	405	715	124	500	290	1	1	142973472	585	-4.40	1.60	12	0.07	-93.00	255.00	769	20230414	-46.81	405	20240408	0.99	545	-24.95	20240103	405	0.99	20240408	769	-46.81	20230414	405	0.99	20240408	0.00	N	040350	500	714 억		377700	N	N	0	N	00	N
128	20240408	100413	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	410	-6	5	-1.44	24522654	60025	20.86	416	419	405	540	292	416	408.54	0.26	0	-3107	437	426	419	408	401	423	405	715	124	500	290	1	1	142973472	586	-4.41	1.61	12	0.04	-93.00	255.00	769	20230414	-46.68	405	20240408	1.23	545	-24.77	20240103	405	1.23	20240408	769	-46.68	20230414	405	1.23	20240408	0.00	N	040350	500	714 억		377700	N	N	0	N	00	N
129	20240408	090417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	414	-2	5	-0.48	1303856	3144	1.09	416	419	414	540	292	416	414.71	0.26	0	-3127	437	426	419	408	401	423	405	715	124	500	290	1	1	142973472	592	-4.45	1.62	12	0.00	-93.00	255.00	769	20230414	-46.16	410	20240304	0.98	545	-24.04	20240103	410	0.98	20240304	769	-46.16	20230414	410	0.98	20240304	0.00	N	040350	500	714 억		377700	N	N	0	N	00	N
130	20240405	160417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	416	-5	5	-1.19	118880747	284449	97.02	427	430	412	547	295	421	417.93	0.32	0	-82693	434	427	422	415	410	425	413	715	126	500	300	1	1	142973472	595	-4.47	1.63	12	0.20	-93.00	255.00	769	20230414	-45.90	410	20240304	1.46	545	-23.67	20240103	410	1.46	20240304	769	-45.90	20230414	410	1.46	20240304	0.00	N	040350	500	714 억		460393	N	N	0	N	00	N
131	20240405	150414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	417	-4	5	-0.95	112078910	268038	91.42	427	430	412	547	295	421	418.15	0.32	0	-79919	434	427	422	415	410	425	413	715	126	500	300	1	1	142973472	596	-4.48	1.64	12	0.19	-93.00	255.00	769	20230414	-45.77	410	20240304	1.71	545	-23.49	20240103	410	1.71	20240304	769	-45.77	20230414	410	1.71	20240304	0.00	N	040350	500	714 억		460393	N	N	0	N	00	N
132	20240405	140413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	412	-9	5	-2.14	104454010	249667	85.16	427	430	412	547	295	421	418.37	0.32	0	-69947	434	427	422	415	410	425	413	715	126	500	300	1	1	142973472	589	-4.43	1.62	12	0.17	-93.00	255.00	769	20230414	-46.42	410	20240304	0.49	545	-24.40	20240103	410	0.49	20240304	769	-46.42	20230414	410	0.49	20240304	0.00	N	040350	500	714 억		460393	N	N	0	N	00	N
133	20240405	130413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	416	-5	5	-1.19	79277363	189083	64.49	427	430	415	547	295	421	419.27	0.32	0	-49558	434	427	422	415	410	425	413	715	126	500	300	1	1	142973472	595	-4.47	1.63	12	0.13	-93.00	255.00	769	20230414	-45.90	410	20240304	1.46	545	-23.67	20240103	410	1.46	20240304	769	-45.90	20230414	410	1.46	20240304	0.00	N	040350	500	714 억		460393	N	N	0	N	00	N
134	20240405	120413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	417	-4	5	-0.95	63771504	151880	51.80	427	430	415	547	295	421	419.88	0.32	0	-41418	434	427	422	415	410	425	413	715	126	500	300	1	1	142973472	596	-4.48	1.64	12	0.11	-93.00	255.00	769	20230414	-45.77	410	20240304	1.71	545	-23.49	20240103	410	1.71	20240304	769	-45.77	20230414	410	1.71	20240304	0.00	N	040350	500	714 억		460393	N	N	0	N	00	N
135	20240405	110415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	415	-6	5	-1.43	48203545	114504	39.05	427	430	415	547	295	421	420.98	0.32	0	-31864	434	427	422	415	410	425	413	715	126	500	300	1	1	142973472	593	-4.46	1.63	12	0.08	-93.00	255.00	769	20230414	-46.03	410	20240304	1.22	545	-23.85	20240103	410	1.22	20240304	769	-46.03	20230414	410	1.22	20240304	0.00	N	040350	500	714 억		460393	N	N	0	N	00	N
136	20240405	100345	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	421	0	3	0.00	35791082	84736	28.90	427	430	418	547	295	421	422.38	0.32	0	-22770	434	427	422	415	410	425	413	715	126	500	300	1	1	142973472	602	-4.53	1.65	12	0.06	-93.00	255.00	769	20230414	-45.25	410	20240304	2.68	545	-22.75	20240103	410	2.68	20240304	769	-45.25	20230414	410	2.68	20240304	0.00	N	040350	500	714 억		460393	N	N	0	N	00	N
137	20240405	090411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	421	0	3	0.00	9788004	23007	7.85	427	427	420	547	295	421	425.44	0.32	0	-5741	434	427	422	415	410	425	413	715	126	500	300	1	1	142973472	602	-4.53	1.65	12	0.02	-93.00	255.00	769	20230414	-45.25	410	20240304	2.68	545	-22.75	20240103	410	2.68	20240304	769	-45.25	20230414	410	2.68	20240304	0.00	N	040350	500	714 억		460393	N	N	0	N	00	N
138	20240404	160410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	421	-1	5	-0.24	123090558	293091	86.54	422	429	417	548	296	422	419.97	0.36	0	-49971	444	433	426	415	408	429	411	715	126	500	300	1	1	142973472	602	-4.53	1.65	12	0.20	-93.00	255.00	769	20230414	-45.25	410	20240304	2.68	545	-22.75	20240103	410	2.68	20240304	769	-45.25	20230414	410	2.68	20240304	0.00	N	040350	500	714 억		510364	N	N	0	N	00	N
139	20240404	150409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	421	-1	5	-0.24	119192732	283831	83.80	422	429	417	548	296	422	419.94	0.36	0	-49357	444	433	426	415	408	429	411	715	126	500	300	1	1	142973472	602	-4.53	1.65	12	0.20	-93.00	255.00	769	20230414	-45.25	410	20240304	2.68	545	-22.75	20240103	410	2.68	20240304	769	-45.25	20230414	410	2.68	20240304	0.00	N	040350	500	714 억		510364	N	N	0	N	00	N
140	20240404	140410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	419	-3	5	-0.71	95266751	226630	66.91	422	429	418	548	296	422	420.36	0.36	0	-36293	444	433	426	415	408	429	411	715	126	500	300	1	1	142973472	599	-4.51	1.64	12	0.16	-93.00	255.00	769	20230414	-45.51	410	20240304	2.20	545	-23.12	20240103	410	2.20	20240304	769	-45.51	20230414	410	2.20	20240304	0.00	N	040350	500	714 억		510364	N	N	0	N	00	N
141	20240404	130406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	422	0	3	0.00	83610467	198878	58.72	422	429	418	548	296	422	420.41	0.36	0	-26851	444	433	426	415	408	429	411	715	126	500	300	1	1	142973472	603	-4.54	1.65	12	0.14	-93.00	255.00	769	20230414	-45.12	410	20240304	2.93	545	-22.57	20240103	410	2.93	20240304	769	-45.12	20230414	410	2.93	20240304	0.00	N	040350	500	714 억		510364	N	N	0	N	00	N
142	20240404	120408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	421	-1	5	-0.24	72586297	172644	50.97	422	429	418	548	296	422	420.44	0.36	0	-14313	444	433	426	415	408	429	411	715	126	500	300	1	1	142973472	602	-4.53	1.65	12	0.12	-93.00	255.00	769	20230414	-45.25	410	20240304	2.68	545	-22.75	20240103	410	2.68	20240304	769	-45.25	20230414	410	2.68	20240304	0.00	N	040350	500	714 억		510364	N	N	0	N	00	N
143	20240404	110408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	421	-1	5	-0.24	51170972	121527	35.88	422	429	418	548	296	422	421.07	0.36	0	4623	444	433	426	415	408	429	411	715	126	500	300	1	1	142973472	602	-4.53	1.65	12	0.08	-93.00	255.00	769	20230414	-45.25	410	20240304	2.68	545	-22.75	20240103	410	2.68	20240304	769	-45.25	20230414	410	2.68	20240304	0.00	N	040350	500	714 억		510364	N	N	0	N	00	N
144	20240404	100408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	425	3	2	0.71	27354207	65014	19.20	422	425	418	548	296	422	420.74	0.36	0	9413	444	433	426	415	408	429	411	715	126	500	300	1	1	142973472	608	-4.57	1.67	12	0.05	-93.00	255.00	769	20230414	-44.73	410	20240304	3.66	545	-22.02	20240103	410	3.66	20240304	769	-44.73	20230414	410	3.66	20240304	0.00	N	040350	500	714 억		510364	N	N	0	N	00	N
145	20240404	090408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	420	-2	5	-0.47	1944312	4609	1.36	422	422	420	548	296	422	421.85	0.36	0	1750	444	433	426	415	408	429	411	715	126	500	300	1	1	142973472	600	-4.52	1.65	12	0.00	-93.00	255.00	769	20230414	-45.38	410	20240304	2.44	545	-22.94	20240103	410	2.44	20240304	769	-45.38	20230414	410	2.44	20240304	0.00	N	040350	500	714 억		510364	N	N	0	N	00	N
146	20240403	160409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	422	-15	5	-3.43	142830401	336380	67.30	430	437	419	568	306	437	424.61	0.37	0	-19387	457	446	438	427	419	443	424	715	131	500	310	1	1	142973472	603	-4.54	1.65	12	0.24	-93.00	255.00	769	20230414	-45.12	410	20240304	2.93	545	-22.57	20240103	410	2.93	20240304	769	-45.12	20230414	410	2.93	20240304	0.00	N	040350	500	714 억		529799	N	N	0	N	00	N
147	20240403	150406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	422	-15	5	-3.43	129715210	305229	61.07	430	437	419	568	306	437	424.98	0.37	0	-10485	457	446	438	427	419	443	424	715	131	500	310	1	1	142973472	603	-4.54	1.65	12	0.21	-93.00	255.00	769	20230414	-45.12	410	20240304	2.93	545	-22.57	20240103	410	2.93	20240304	769	-45.12	20230414	410	2.93	20240304	0.00	N	040350	500	714 억		529799	N	N	0	N	00	N
148	20240403	140405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	428	-9	5	-2.06	68801656	160954	32.20	430	437	422	568	306	437	427.46	0.37	0	-18257	457	446	438	427	419	443	424	715	131	500	310	1	1	142973472	612	-4.60	1.68	12	0.11	-93.00	255.00	769	20230414	-44.34	410	20240304	4.39	545	-21.47	20240103	410	4.39	20240304	769	-44.34	20230414	410	4.39	20240304	0.00	N	040350	500	714 억		529799	N	N	0	N	00	N
149	20240403	130405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	435	-2	5	-0.46	64276911	150426	30.10	430	437	422	568	306	437	427.30	0.37	0	-19900	457	446	438	427	419	443	424	715	131	500	310	1	1	142973472	622	-4.68	1.71	12	0.11	-93.00	255.00	769	20230414	-43.43	410	20240304	6.10	545	-20.18	20240103	410	6.10	20240304	769	-43.43	20230414	410	6.10	20240304	0.00	N	040350	500	714 억		529799	N	N	0	N	00	N
150	20240403	120407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	433	-4	5	-0.92	54035538	126740	25.36	430	434	422	568	306	437	426.35	0.37	0	-6958	457	446	438	427	419	443	424	715	131	500	310	1	1	142973472	619	-4.66	1.70	12	0.09	-93.00	255.00	769	20230414	-43.69	410	20240304	5.61	545	-20.55	20240103	410	5.61	20240304	769	-43.69	20230414	410	5.61	20240304	0.00	N	040350	500	714 억		529799	N	N	0	N	00	N
151	20240403	110406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	426	-11	5	-2.52	43440901	101904	20.39	430	434	422	568	306	437	426.29	0.37	0	-2969	457	446	438	427	419	443	424	715	131	500	310	1	1	142973472	609	-4.58	1.67	12	0.07	-93.00	255.00	769	20230414	-44.60	410	20240304	3.90	545	-21.83	20240103	410	3.90	20240304	769	-44.60	20230414	410	3.90	20240304	0.00	N	040350	500	714 억		529799	N	N	0	N	00	N
152	20240403	100407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	426	-11	5	-2.52	29174539	68407	13.69	430	434	424	568	306	437	426.48	0.37	0	-3924	457	446	438	427	419	443	424	715	131	500	310	1	1	142973472	609	-4.58	1.67	12	0.05	-93.00	255.00	769	20230414	-44.60	410	20240304	3.90	545	-21.83	20240103	410	3.90	20240304	769	-44.60	20230414	410	3.90	20240304	0.00	N	040350	500	714 억		529799	N	N	0	N	00	N
153	20240403	090407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	430	-7	5	-1.60	2802890	6521	1.30	430	430	429	568	306	437	429.83	0.37	0	113	457	446	438	427	419	443	424	715	131	500	310	1	1	142973472	615	-4.62	1.69	12	0.00	-93.00	255.00	769	20230414	-44.08	410	20240304	4.88	545	-21.10	20240103	410	4.88	20240304	769	-44.08	20230414	410	4.88	20240304	0.00	N	040350	500	714 억		529799	N	N	0	N	00	N
154	20240402	160358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	437	-10	5	-2.24	215256660	494350	129.39	447	449	430	581	313	447	435.43	0.36	0	13389	475	460	450	435	425	456	431	715	134	500	320	1	1	142973472	625	-4.70	1.71	12	0.35	-93.00	255.00	769	20230414	-43.17	410	20240304	6.59	545	-19.82	20240103	410	6.59	20240304	769	-43.17	20230414	410	6.59	20240304	0.00	N	040350	500	714 억		516456	N	N	0	N	00	N
155	20240402	150405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	435	-12	5	-2.68	203849645	468069	122.51	447	449	430	581	313	447	435.51	0.36	0	6267	475	460	450	435	425	456	431	715	134	500	320	1	1	142973472	622	-4.68	1.71	12	0.33	-93.00	255.00	769	20230414	-43.43	410	20240304	6.10	545	-20.18	20240103	410	6.10	20240304	769	-43.43	20230414	410	6.10	20240304	0.00	N	040350	500	714 억		516456	N	N	0	N	00	N
156	20240402	140406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	433	-14	5	-3.13	160926534	369345	96.67	447	449	430	581	313	447	435.71	0.36	0	20087	475	460	450	435	425	456	431	715	134	500	320	1	1	142973472	619	-4.66	1.70	12	0.26	-93.00	255.00	769	20230414	-43.69	410	20240304	5.61	545	-20.55	20240103	410	5.61	20240304	769	-43.69	20230414	410	5.61	20240304	0.00	N	040350	500	714 억		516456	N	N	0	N	00	N
157	20240402	130400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	436	-11	5	-2.46	146216888	335443	87.80	447	449	430	581	313	447	435.89	0.36	0	12414	475	460	450	435	425	456	431	715	134	500	320	1	1	142973472	623	-4.69	1.71	12	0.23	-93.00	255.00	769	20230414	-43.30	410	20240304	6.34	545	-20.00	20240103	410	6.34	20240304	769	-43.30	20230414	410	6.34	20240304	0.00	N	040350	500	714 억		516456	N	N	0	N	00	N
158	20240402	120359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	437	-10	5	-2.24	96878190	221121	57.87	447	449	430	581	313	447	438.12	0.36	0	-4685	475	460	450	435	425	456	431	715	134	500	320	1	1	142973472	625	-4.70	1.71	12	0.15	-93.00	255.00	769	20230414	-43.17	410	20240304	6.59	545	-19.82	20240103	410	6.59	20240304	769	-43.17	20230414	410	6.59	20240304	0.00	N	040350	500	714 억		516456	N	N	0	N	00	N
159	20240402	110401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	441	-6	5	-1.34	55656400	126332	33.07	447	449	437	581	313	447	440.56	0.36	0	-9553	475	460	450	435	425	456	431	715	134	500	320	1	1	142973472	631	-4.74	1.73	12	0.09	-93.00	255.00	769	20230414	-42.65	410	20240304	7.56	545	-19.08	20240103	410	7.56	20240304	769	-42.65	20230414	410	7.56	20240304	0.00	N	040350	500	714 억		516456	N	N	0	N	00	N
160	20240402	100401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	440	-7	5	-1.57	36104275	81774	21.40	447	449	439	581	313	447	441.51	0.36	0	-11283	475	460	450	435	425	456	431	715	134	500	320	1	1	142973472	629	-4.73	1.73	12	0.06	-93.00	255.00	769	20230414	-42.78	410	20240304	7.32	545	-19.27	20240103	410	7.32	20240304	769	-42.78	20230414	410	7.32	20240304	0.00	N	040350	500	714 억		516456	N	N	0	N	00	N
161	20240402	090400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	449	2	2	0.45	1111691	2487	0.65	447	449	447	581	313	447	447.00	0.36	0	-71	475	460	450	435	425	456	431	715	134	500	320	1	1	142973472	642	-4.83	1.76	12	0.00	-93.00	255.00	769	20230414	-41.61	410	20240304	9.51	545	-17.61	20240103	410	9.51	20240304	769	-41.61	20230414	410	9.51	20240304	0.00	N	040350	500	714 억		516456	N	N	0	N	00	N
162	20240401	160358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	447	-8	5	-1.76	170630526	382071	102.16	465	465	440	591	319	455	446.59	0.35	0	19804	475	464	456	445	437	461	442	715	136	500	320	1	1	142973472	639	-4.81	1.75	12	0.27	-93.00	255.00	769	20230414	-41.87	410	20240304	9.02	545	-17.98	20240103	410	9.02	20240304	769	-41.87	20230414	410	9.02	20240304	0.00	N	040350	500	714 억		494083	N	N	0	N	00	N
163	20240401	150400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	445	-10	5	-2.20	168936104	378281	101.15	465	465	440	591	319	455	446.59	0.35	0	20285	475	464	456	445	437	461	442	715	136	500	320	1	1	142973472	636	-4.78	1.75	12	0.26	-93.00	255.00	769	20230414	-42.13	410	20240304	8.54	545	-18.35	20240103	410	8.54	20240304	769	-42.13	20230414	410	8.54	20240304	0.00	N	040350	500	714 억		494083	N	N	0	N	00	N
164	20240401	140358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	450	-5	5	-1.10	151348532	338830	90.60	465	465	440	591	319	455	446.68	0.35	0	-3270	475	464	456	445	437	461	442	715	136	500	320	1	1	142973472	643	-4.84	1.76	12	0.24	-93.00	255.00	769	20230414	-41.48	410	20240304	9.76	545	-17.43	20240103	410	9.76	20240304	769	-41.48	20230414	410	9.76	20240304	0.00	N	040350	500	714 억		494083	N	N	0	N	00	N
165	20240401	130359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	449	-6	5	-1.32	86226446	191978	51.33	465	465	440	591	319	455	449.15	0.35	0	7767	475	464	456	445	437	461	442	715	136	500	320	1	1	142973472	642	-4.83	1.76	12	0.13	-93.00	255.00	769	20230414	-41.61	410	20240304	9.51	545	-17.61	20240103	410	9.51	20240304	769	-41.61	20230414	410	9.51	20240304	0.00	N	040350	500	714 억		494083	N	N	0	N	00	N
166	20240401	120401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	444	-11	5	-2.42	68976659	153357	41.01	465	465	440	591	319	455	449.78	0.35	0	8910	475	464	456	445	437	461	442	715	136	500	320	1	1	142973472	635	-4.77	1.74	12	0.11	-93.00	255.00	769	20230414	-42.26	410	20240304	8.29	545	-18.53	20240103	410	8.29	20240304	769	-42.26	20230414	410	8.29	20240304	0.00	N	040350	500	714 억		494083	N	N	0	N	00	N
167	20240401	110359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	451	-4	5	-0.88	41029104	90549	24.21	465	465	448	591	319	455	453.11	0.35	0	-4005	475	464	456	445	437	461	442	715	136	500	320	1	1	142973472	645	-4.85	1.77	12	0.06	-93.00	255.00	769	20230414	-41.35	410	20240304	10.00	545	-17.25	20240103	410	10.00	20240304	769	-41.35	20230414	410	10.00	20240304	0.00	N	040350	500	714 억		494083	N	N	0	N	00	N
168	20240401	100357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	452	-3	5	-0.66	21174781	46566	12.45	465	465	452	591	319	455	454.73	0.35	0	-5056	475	464	456	445	437	461	442	715	136	500	320	1	1	142973472	646	-4.86	1.77	12	0.03	-93.00	255.00	769	20230414	-41.22	410	20240304	10.24	545	-17.06	20240103	410	10.24	20240304	769	-41.22	20230414	410	10.24	20240304	0.00	N	040350	500	714 억		494083	N	N	0	N	00	N
169	20240401	090358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	462	7	2	1.54	241500	520	0.14	465	465	462	591	319	455	464.42	0.35	0	-63	475	464	456	445	437	461	442	715	136	500	320	1	1	142973472	661	-4.97	1.81	12	0.00	-93.00	255.00	769	20230414	-39.92	410	20240304	12.68	545	-15.23	20240103	410	12.68	20240304	769	-39.92	20230414	410	12.68	20240304	0.00	N	040350	500	714 억		494083	N	N	0	N	00	N