KissMeData/040350/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	160503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	779	-11	5	-1.39	243002273	309734	52.37	780	805	760	1027	553	790	784.63	0.64	0	19364	875	832	787	744	699	810	722	733	237	500	560	1	1	146605433	1142	-8.38	3.05	12	0.21	-93.00	255.00	1026	20240508	-24.07	405	20240408	92.35	1026	-24.07	20240508	405	92.35	20240408	1026	-24.07	20240508	405	92.35	20240408	0.00	N	040350	500	733 억		936345	N	N	0	N	00	N
3	20240531	150501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	791	1	2	0.13	210235973	267774	45.27	780	805	760	1027	553	790	785.12	0.64	0	15561	875	832	787	744	699	810	722	733	237	500	560	1	1	146605433	1160	-8.51	3.10	12	0.18	-93.00	255.00	1026	20240508	-22.90	405	20240408	95.31	1026	-22.90	20240508	405	95.31	20240408	1026	-22.90	20240508	405	95.31	20240408	0.00	N	040350	500	733 억		936345	N	N	0	N	00	N
4	20240531	140502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	793	3	2	0.38	183724748	234152	39.59	780	805	760	1027	553	790	784.64	0.64	0	21093	875	832	787	744	699	810	722	733	237	500	560	1	1	146605433	1163	-8.53	3.11	12	0.16	-93.00	255.00	1026	20240508	-22.71	405	20240408	95.80	1026	-22.71	20240508	405	95.80	20240408	1026	-22.71	20240508	405	95.80	20240408	0.00	N	040350	500	733 억		936345	N	N	0	N	00	N
5	20240531	130504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	785	-5	5	-0.63	167009383	212967	36.01	780	805	760	1027	553	790	784.20	0.64	0	25033	875	832	787	744	699	810	722	733	237	500	560	1	1	146605433	1151	-8.44	3.08	12	0.15	-93.00	255.00	1026	20240508	-23.49	405	20240408	93.83	1026	-23.49	20240508	405	93.83	20240408	1026	-23.49	20240508	405	93.83	20240408	0.00	N	040350	500	733 억		936345	N	N	0	N	00	N
6	20240531	120506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	790	0	3	0.00	148345938	189294	32.00	780	805	760	1027	553	790	783.68	0.64	0	31773	875	832	787	744	699	810	722	733	237	500	560	1	1	146605433	1158	-8.49	3.10	12	0.13	-93.00	255.00	1026	20240508	-23.00	405	20240408	95.06	1026	-23.00	20240508	405	95.06	20240408	1026	-23.00	20240508	405	95.06	20240408	0.00	N	040350	500	733 억		936345	N	N	0	N	00	N
7	20240531	110504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	784	-6	5	-0.76	131198211	167510	28.32	780	805	760	1027	553	790	783.23	0.64	0	26649	875	832	787	744	699	810	722	733	237	500	560	1	1	146605433	1149	-8.43	3.07	12	0.11	-93.00	255.00	1026	20240508	-23.59	405	20240408	93.58	1026	-23.59	20240508	405	93.58	20240408	1026	-23.59	20240508	405	93.58	20240408	0.00	N	040350	500	733 억		936345	N	N	0	N	00	N
8	20240531	100505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	787	-3	5	-0.38	97588942	124539	21.06	780	805	760	1027	553	790	783.60	0.64	0	16085	875	832	787	744	699	810	722	733	237	500	560	1	1	146605433	1154	-8.46	3.09	12	0.08	-93.00	255.00	1026	20240508	-23.29	405	20240408	94.32	1026	-23.29	20240508	405	94.32	20240408	1026	-23.29	20240508	405	94.32	20240408	0.00	N	040350	500	733 억		936345	N	N	0	N	00	N
9	20240531	090501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	770	-20	5	-2.53	18483507	23586	3.99	780	805	770	1027	553	790	783.66	0.64	0	-376	875	832	787	744	699	810	722	733	237	500	560	1	1	146605433	1129	-8.28	3.02	12	0.02	-93.00	255.00	1026	20240508	-24.95	405	20240408	90.12	1026	-24.95	20240508	405	90.12	20240408	1026	-24.95	20240508	405	90.12	20240408	0.00	N	040350	500	733 억		936345	N	N	0	N	00	N
10	20240530	160500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	790	-43	5	-5.16	472022996	591093	150.48	824	830	742	1082	584	833	798.56	0.67	0	-44462	888	860	842	814	796	851	805	733	249	500	590	1	1	146605433	1158	-8.49	3.10	12	0.40	-93.00	255.00	1026	20240508	-23.00	405	20240408	95.06	1026	-23.00	20240508	405	95.06	20240408	1026	-23.00	20240508	405	95.06	20240408	0.00	N	040350	500	733 억		980807	N	N	0	N	00	N
11	20240530	150501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	799	-34	5	-4.08	424157985	530885	135.15	824	830	742	1082	584	833	798.96	0.67	0	-10080	888	860	842	814	796	851	805	733	249	500	590	1	1	146605433	1171	-8.59	3.13	12	0.36	-93.00	255.00	1026	20240508	-22.12	405	20240408	97.28	1026	-22.12	20240508	405	97.28	20240408	1026	-22.12	20240508	405	97.28	20240408	0.00	N	040350	500	733 억		980807	N	N	0	N	00	N
12	20240530	140502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	793	-40	5	-4.80	334884545	417674	106.33	824	830	742	1082	584	833	801.78	0.67	0	-3238	888	860	842	814	796	851	805	733	249	500	590	1	1	146605433	1163	-8.53	3.11	12	0.28	-93.00	255.00	1026	20240508	-22.71	405	20240408	95.80	1026	-22.71	20240508	405	95.80	20240408	1026	-22.71	20240508	405	95.80	20240408	0.00	N	040350	500	733 억		980807	N	N	0	N	00	N
13	20240530	130502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	824	-9	5	-1.08	108690662	132570	33.75	824	830	810	1082	584	833	819.87	0.67	0	-21432	888	860	842	814	796	851	805	733	249	500	590	1	1	146605433	1208	-8.86	3.23	12	0.09	-93.00	255.00	1026	20240508	-19.69	405	20240408	103.46	1026	-19.69	20240508	405	103.46	20240408	1026	-19.69	20240508	405	103.46	20240408	0.00	N	040350	500	733 억		980807	N	N	0	N	00	N
14	20240530	120501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	826	-7	5	-0.84	99848725	121774	31.00	824	830	810	1082	584	833	819.95	0.67	0	-20558	888	860	842	814	796	851	805	733	249	500	590	1	1	146605433	1211	-8.88	3.24	12	0.08	-93.00	255.00	1026	20240508	-19.49	405	20240408	103.95	1026	-19.49	20240508	405	103.95	20240408	1026	-19.49	20240508	405	103.95	20240408	0.00	N	040350	500	733 억		980807	N	N	0	N	00	N
15	20240530	110501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	824	-9	5	-1.08	92987407	113451	28.88	824	830	810	1082	584	833	819.63	0.67	0	-17568	888	860	842	814	796	851	805	733	249	500	590	1	1	146605433	1208	-8.86	3.23	12	0.08	-93.00	255.00	1026	20240508	-19.69	405	20240408	103.46	1026	-19.69	20240508	405	103.46	20240408	1026	-19.69	20240508	405	103.46	20240408	0.00	N	040350	500	733 억		980807	N	N	0	N	00	N
16	20240530	100502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	825	-8	5	-0.96	56597164	69096	17.59	824	830	810	1082	584	833	819.11	0.67	0	-17247	888	860	842	814	796	851	805	733	249	500	590	1	1	146605433	1209	-8.87	3.24	12	0.05	-93.00	255.00	1026	20240508	-19.59	405	20240408	103.70	1026	-19.59	20240508	405	103.70	20240408	1026	-19.59	20240508	405	103.70	20240408	0.00	N	040350	500	733 억		980807	N	N	0	N	00	N
17	20240530	090502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	825	-8	5	-0.96	7061755	8586	2.19	824	825	820	1082	584	833	822.47	0.67	0	3229	888	860	842	814	796	851	805	733	249	500	590	1	1	146605433	1209	-8.87	3.24	12	0.01	-93.00	255.00	1026	20240508	-19.59	405	20240408	103.70	1026	-19.59	20240508	405	103.70	20240408	1026	-19.59	20240508	405	103.70	20240408	0.00	N	040350	500	733 억		980807	N	N	0	N	00	N
18	20240529	160457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	833	-17	5	-2.00	326151756	391314	39.55	849	870	824	1105	595	850	833.48	0.71	0	-61928	916	883	847	814	778	899	830	733	255	500	610	1	1	146605433	1221	-8.96	3.27	12	0.27	-93.00	255.00	1026	20240508	-18.81	405	20240408	105.68	1026	-18.81	20240508	405	105.68	20240408	1026	-18.81	20240508	405	105.68	20240408	0.00	N	040350	500	733 억		1042041	N	N	0	N	00	N
19	20240529	150456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	829	-21	5	-2.47	292723238	350962	35.47	849	870	824	1105	595	850	834.06	0.71	0	-50917	916	883	847	814	778	899	830	733	255	500	610	1	1	146605433	1215	-8.91	3.25	12	0.24	-93.00	255.00	1026	20240508	-19.20	405	20240408	104.69	1026	-19.20	20240508	405	104.69	20240408	1026	-19.20	20240508	405	104.69	20240408	0.00	N	040350	500	733 억		1042041	N	N	0	N	00	N
20	20240529	140459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	833	-17	5	-2.00	251532464	301243	30.44	849	870	824	1105	595	850	834.98	0.71	0	-20171	916	883	847	814	778	899	830	733	255	500	610	1	1	146605433	1221	-8.96	3.27	12	0.21	-93.00	255.00	1026	20240508	-18.81	405	20240408	105.68	1026	-18.81	20240508	405	105.68	20240408	1026	-18.81	20240508	405	105.68	20240408	0.00	N	040350	500	733 억		1042041	N	N	0	N	00	N
21	20240529	130458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	837	-13	5	-1.53	243145628	291232	29.43	849	870	824	1105	595	850	834.89	0.71	0	-12755	916	883	847	814	778	899	830	733	255	500	610	1	1	146605433	1227	-9.00	3.28	12	0.20	-93.00	255.00	1026	20240508	-18.42	405	20240408	106.67	1026	-18.42	20240508	405	106.67	20240408	1026	-18.42	20240508	405	106.67	20240408	0.00	N	040350	500	733 억		1042041	N	N	0	N	00	N
22	20240529	120501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	830	-20	5	-2.35	228379733	273525	27.64	849	870	824	1105	595	850	834.95	0.71	0	-11786	916	883	847	814	778	899	830	733	255	500	610	1	1	146605433	1217	-8.92	3.25	12	0.19	-93.00	255.00	1026	20240508	-19.10	405	20240408	104.94	1026	-19.10	20240508	405	104.94	20240408	1026	-19.10	20240508	405	104.94	20240408	0.00	N	040350	500	733 억		1042041	N	N	0	N	00	N
23	20240529	110458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	830	-20	5	-2.35	196192702	234699	23.72	849	870	824	1105	595	850	835.93	0.71	0	-32718	916	883	847	814	778	899	830	733	255	500	610	1	1	146605433	1217	-8.92	3.25	12	0.16	-93.00	255.00	1026	20240508	-19.10	405	20240408	104.94	1026	-19.10	20240508	405	104.94	20240408	1026	-19.10	20240508	405	104.94	20240408	0.00	N	040350	500	733 억		1042041	N	N	0	N	00	N
24	20240529	100457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	831	-19	5	-2.24	113820848	135235	13.67	849	870	831	1105	595	850	841.65	0.71	0	-22698	916	883	847	814	778	899	830	733	255	500	610	1	1	146605433	1218	-8.94	3.26	12	0.09	-93.00	255.00	1026	20240508	-19.01	405	20240408	105.19	1026	-19.01	20240508	405	105.19	20240408	1026	-19.01	20240508	405	105.19	20240408	0.00	N	040350	500	733 억		1042041	N	N	0	N	00	N
25	20240529	090454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	861	11	2	1.29	10141182	11977	1.21	849	861	843	1105	595	850	846.72	0.71	0	4468	916	883	847	814	778	899	830	733	255	500	610	1	1	146605433	1262	-9.26	3.38	12	0.01	-93.00	255.00	1026	20240508	-16.08	405	20240408	112.59	1026	-16.08	20240508	405	112.59	20240408	1026	-16.08	20240508	405	112.59	20240408	0.00	N	040350	500	733 억		1042041	N	N	0	N	00	N
26	20240528	160455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	850	20	2	2.41	838797079	988734	146.24	827	880	811	1079	581	830	848.35	0.77	0	-60060	867	848	821	802	775	858	812	716	249	500	590	1	1	143273472	1218	-9.14	3.33	12	0.69	-93.00	255.00	1026	20240508	-17.15	405	20240408	109.88	1026	-17.15	20240508	405	109.88	20240408	1026	-17.15	20240508	405	109.88	20240408	0.00	N	040350	500	716 억		1103698	N	N	0	N	00	N
27	20240528	150456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	864	34	2	4.10	789250772	930693	137.66	827	880	811	1079	581	830	848.02	0.77	0	-67931	867	848	821	802	775	858	812	716	249	500	590	1	1	143273472	1238	-9.29	3.39	12	0.65	-93.00	255.00	1026	20240508	-15.79	405	20240408	113.33	1026	-15.79	20240508	405	113.33	20240408	1026	-15.79	20240508	405	113.33	20240408	0.00	N	040350	500	716 억		1103698	N	N	0	N	00	N
28	20240528	140457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	851	21	2	2.53	630761045	747679	110.59	827	880	811	1079	581	830	843.63	0.77	0	-59806	867	848	821	802	775	858	812	716	249	500	590	1	1	143273472	1219	-9.15	3.34	12	0.52	-93.00	255.00	1026	20240508	-17.06	405	20240408	110.12	1026	-17.06	20240508	405	110.12	20240408	1026	-17.06	20240508	405	110.12	20240408	0.00	N	040350	500	716 억		1103698	N	N	0	N	00	N
29	20240528	130455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	843	13	2	1.57	409065674	491415	72.69	827	880	811	1079	581	830	832.42	0.77	0	-10784	867	848	821	802	775	858	812	716	249	500	590	1	1	143273472	1208	-9.06	3.31	12	0.34	-93.00	255.00	1026	20240508	-17.84	405	20240408	108.15	1026	-17.84	20240508	405	108.15	20240408	1026	-17.84	20240508	405	108.15	20240408	0.00	N	040350	500	716 억		1103698	N	N	0	N	00	N
30	20240528	120455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	829	-1	5	-0.12	364078888	437597	64.72	827	880	811	1079	581	830	832.00	0.77	0	-6171	867	848	821	802	775	858	812	716	249	500	590	1	1	143273472	1188	-8.91	3.25	12	0.31	-93.00	255.00	1026	20240508	-19.20	405	20240408	104.69	1026	-19.20	20240508	405	104.69	20240408	1026	-19.20	20240508	405	104.69	20240408	0.00	N	040350	500	716 억		1103698	N	N	0	N	00	N
31	20240528	110446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	833	3	2	0.36	317987951	381810	56.47	827	880	811	1079	581	830	832.84	0.77	0	-14453	867	848	821	802	775	858	812	716	249	500	590	1	1	143273472	1193	-8.96	3.27	12	0.27	-93.00	255.00	1026	20240508	-18.81	405	20240408	105.68	1026	-18.81	20240508	405	105.68	20240408	1026	-18.81	20240508	405	105.68	20240408	0.00	N	040350	500	716 억		1103698	N	N	0	N	00	N
32	20240528	100456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	835	5	2	0.60	128289707	156021	23.08	827	838	811	1079	581	830	822.26	0.77	0	712	867	848	821	802	775	858	812	716	249	500	590	1	1	143273472	1196	-8.98	3.27	12	0.11	-93.00	255.00	1026	20240508	-18.62	405	20240408	106.17	1026	-18.62	20240508	405	106.17	20240408	1026	-18.62	20240508	405	106.17	20240408	0.00	N	040350	500	716 억		1103698	N	N	0	N	00	N
33	20240528	090456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	838	8	2	0.96	5297315	6397	0.95	827	838	826	1079	581	830	828.09	0.77	0	-2053	867	848	821	802	775	858	812	716	249	500	590	1	1	143273472	1201	-9.01	3.29	12	0.00	-93.00	255.00	1026	20240508	-18.32	405	20240408	106.91	1026	-18.32	20240508	405	106.91	20240408	1026	-18.32	20240508	405	106.91	20240408	0.00	N	040350	500	716 억		1103698	N	N	0	N	00	N
34	20240527	160448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	830	1	2	0.12	549554012	676064	33.11	829	840	794	1077	581	829	812.87	0.86	0	-133368	965	897	849	781	733	873	757	716	248	500	590	1	1	143273472	1189	-8.92	3.25	12	0.47	-93.00	255.00	1026	20240508	-19.10	405	20240408	104.94	1026	-19.10	20240508	405	104.94	20240408	1026	-19.10	20240508	405	104.94	20240408	0.00	N	040350	500	716 억		1231443	N	N	0	N	00	N
35	20240527	150456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	824	-5	5	-0.60	534785578	658255	32.24	829	840	794	1077	581	829	812.43	0.86	0	-121217	965	897	849	781	733	873	757	716	248	500	590	1	1	143273472	1181	-8.86	3.23	12	0.46	-93.00	255.00	1026	20240508	-19.69	405	20240408	103.46	1026	-19.69	20240508	405	103.46	20240408	1026	-19.69	20240508	405	103.46	20240408	0.00	N	040350	500	716 억		1231443	N	N	0	N	00	N
36	20240527	140455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	811	-18	5	-2.17	441943250	545285	26.70	829	840	794	1077	581	829	810.48	0.86	0	-119258	965	897	849	781	733	873	757	716	248	500	590	1	1	143273472	1162	-8.72	3.18	12	0.38	-93.00	255.00	1026	20240508	-20.96	405	20240408	100.25	1026	-20.96	20240508	405	100.25	20240408	1026	-20.96	20240508	405	100.25	20240408	0.00	N	040350	500	716 억		1231443	N	N	0	N	00	N
37	20240527	130454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	806	-23	5	-2.77	423798304	522827	25.60	829	840	794	1077	581	829	810.59	0.86	0	-111831	965	897	849	781	733	873	757	716	248	500	590	1	1	143273472	1155	-8.67	3.16	12	0.36	-93.00	255.00	1026	20240508	-21.44	405	20240408	99.01	1026	-21.44	20240508	405	99.01	20240408	1026	-21.44	20240508	405	99.01	20240408	0.00	N	040350	500	716 억		1231443	N	N	0	N	00	N
38	20240527	120455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	803	-26	5	-3.14	359944582	443072	21.70	829	840	794	1077	581	829	812.38	0.86	0	-102344	965	897	849	781	733	873	757	716	248	500	590	1	1	143273472	1150	-8.63	3.15	12	0.31	-93.00	255.00	1026	20240508	-21.73	405	20240408	98.27	1026	-21.73	20240508	405	98.27	20240408	1026	-21.73	20240508	405	98.27	20240408	0.00	N	040350	500	716 억		1231443	N	N	0	N	00	N
39	20240527	110455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	810	-19	5	-2.29	304024573	373933	18.31	829	840	794	1077	581	829	813.05	0.86	0	-74421	965	897	849	781	733	873	757	716	248	500	590	1	1	143273472	1161	-8.71	3.18	12	0.26	-93.00	255.00	1026	20240508	-21.05	405	20240408	100.00	1026	-21.05	20240508	405	100.00	20240408	1026	-21.05	20240508	405	100.00	20240408	0.00	N	040350	500	716 억		1231443	N	N	0	N	00	N
40	20240527	100452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	815	-14	5	-1.69	186501792	230070	11.27	829	840	794	1077	581	829	810.63	0.86	0	-48065	965	897	849	781	733	873	757	716	248	500	590	1	1	143273472	1168	-8.76	3.20	12	0.16	-93.00	255.00	1026	20240508	-20.57	405	20240408	101.23	1026	-20.57	20240508	405	101.23	20240408	1026	-20.57	20240508	405	101.23	20240408	0.00	N	040350	500	716 억		1231443	N	N	0	N	00	N
41	20240527	090454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	827	-2	5	-0.24	40360173	48829	2.39	829	840	814	1077	581	829	826.56	0.86	0	-27331	965	897	849	781	733	873	757	716	248	500	590	1	1	143273472	1185	-8.89	3.24	12	0.03	-93.00	255.00	1026	20240508	-19.40	405	20240408	104.20	1026	-19.40	20240508	405	104.20	20240408	1026	-19.40	20240508	405	104.20	20240408	0.00	N	040350	500	716 억		1231443	N	N	0	N	00	N
42	20240524	160432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	829	9	2	1.10	1762669485	2035461	324.91	839	917	801	1066	574	820	865.98	0.97	0	-171463	872	846	824	798	776	859	811	716	246	500	590	1	1	143273472	1188	-8.91	3.25	12	1.42	-93.00	255.00	1026	20240508	-19.20	405	20240408	104.69	1026	-19.20	20240508	405	104.69	20240408	1026	-19.20	20240508	405	104.69	20240408	0.00	N	040350	500	716 억		1395685	N	N	0	N	00	N
43	20240524	150431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	831	11	2	1.34	1726248904	1991389	317.87	839	917	801	1066	574	820	866.86	0.97	0	-150836	872	846	824	798	776	859	811	716	246	500	590	1	1	143273472	1191	-8.94	3.26	12	1.39	-93.00	255.00	1026	20240508	-19.01	405	20240408	105.19	1026	-19.01	20240508	405	105.19	20240408	1026	-19.01	20240508	405	105.19	20240408	0.00	N	040350	500	716 억		1395685	N	N	0	N	00	N
44	20240524	140433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	827	7	2	0.85	1569487053	1799208	287.20	839	917	815	1066	574	820	872.32	0.97	0	-105352	872	846	824	798	776	859	811	716	246	500	590	1	1	143273472	1185	-8.89	3.24	12	1.26	-93.00	255.00	1026	20240508	-19.40	405	20240408	104.20	1026	-19.40	20240508	405	104.20	20240408	1026	-19.40	20240508	405	104.20	20240408	0.00	N	040350	500	716 억		1395685	N	N	0	N	00	N
45	20240524	130432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	841	21	2	2.56	1467157346	1677129	267.71	839	917	815	1066	574	820	874.80	0.97	0	-68899	872	846	824	798	776	859	811	716	246	500	590	1	1	143273472	1205	-9.04	3.30	12	1.17	-93.00	255.00	1026	20240508	-18.03	405	20240408	107.65	1026	-18.03	20240508	405	107.65	20240408	1026	-18.03	20240508	405	107.65	20240408	0.00	N	040350	500	716 억		1395685	N	N	0	N	00	N
46	20240524	120431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	888	68	2	8.29	1170755622	1335954	213.25	839	917	815	1066	574	820	876.34	0.97	0	-27901	872	846	824	798	776	859	811	716	246	500	590	1	1	143273472	1272	-9.55	3.48	12	0.93	-93.00	255.00	1026	20240508	-13.45	405	20240408	119.26	1026	-13.45	20240508	405	119.26	20240408	1026	-13.45	20240508	405	119.26	20240408	0.00	N	040350	500	716 억		1395685	N	N	0	N	00	N
47	20240524	110431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	878	58	2	7.07	1097085761	1251848	199.83	839	917	815	1066	574	820	876.37	0.97	0	-1924	872	846	824	798	776	859	811	716	246	500	590	1	1	143273472	1258	-9.44	3.44	12	0.87	-93.00	255.00	1026	20240508	-14.42	405	20240408	116.79	1026	-14.42	20240508	405	116.79	20240408	1026	-14.42	20240508	405	116.79	20240408	0.00	N	040350	500	716 억		1395685	N	N	0	N	00	N
48	20240524	100434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	905	85	2	10.37	752334860	859644	137.22	839	917	815	1066	574	820	875.17	0.97	0	-62431	872	846	824	798	776	859	811	716	246	500	590	1	1	143273472	1297	-9.73	3.55	12	0.60	-93.00	255.00	1026	20240508	-11.79	405	20240408	123.46	1026	-11.79	20240508	405	123.46	20240408	1026	-11.79	20240508	405	123.46	20240408	0.00	N	040350	500	716 억		1395685	N	N	0	N	00	N
49	20240524	090433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	817	-3	5	-0.37	5555924	6753	1.08	839	839	815	1066	574	820	822.73	0.97	0	-4567	872	846	824	798	776	859	811	716	246	500	590	1	1	143273472	1171	-8.78	3.20	12	0.00	-93.00	255.00	1026	20240508	-20.37	405	20240408	101.73	1026	-20.37	20240508	405	101.73	20240408	1026	-20.37	20240508	405	101.73	20240408	0.00	N	040350	500	716 억		1395685	N	N	0	N	00	N
50	20240523	160429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	820	0	3	0.00	516784124	626433	40.71	816	850	802	1066	574	820	825.07	1.02	0	-76565	900	859	814	773	728	880	794	716	246	500	590	1	1	143273472	1175	-8.82	3.22	12	0.44	-93.00	255.00	1026	20240508	-20.08	405	20240408	102.47	1026	-20.08	20240508	405	102.47	20240408	1026	-20.08	20240508	405	102.47	20240408	0.00	N	040350	500	716 억		1461412	N	N	0	N	00	N
51	20240523	150432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	822	2	2	0.24	491235396	595291	38.68	816	850	802	1066	574	820	825.21	1.02	0	-74235	900	859	814	773	728	880	794	716	246	500	590	1	1	143273472	1178	-8.84	3.22	12	0.42	-93.00	255.00	1026	20240508	-19.88	405	20240408	102.96	1026	-19.88	20240508	405	102.96	20240408	1026	-19.88	20240508	405	102.96	20240408	0.00	N	040350	500	716 억		1461412	N	N	0	N	00	N
52	20240523	140433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	823	3	2	0.37	456349055	552939	35.93	816	850	802	1066	574	820	825.32	1.02	0	-67180	900	859	814	773	728	880	794	716	246	500	590	1	1	143273472	1179	-8.85	3.23	12	0.39	-93.00	255.00	1026	20240508	-19.79	405	20240408	103.21	1026	-19.79	20240508	405	103.21	20240408	1026	-19.79	20240508	405	103.21	20240408	0.00	N	040350	500	716 억		1461412	N	N	0	N	00	N
53	20240523	130432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	825	5	2	0.61	403932555	489510	31.81	816	850	802	1066	574	820	825.18	1.02	0	-70990	900	859	814	773	728	880	794	716	246	500	590	1	1	143273472	1182	-8.87	3.24	12	0.34	-93.00	255.00	1026	20240508	-19.59	405	20240408	103.70	1026	-19.59	20240508	405	103.70	20240408	1026	-19.59	20240508	405	103.70	20240408	0.00	N	040350	500	716 억		1461412	N	N	0	N	00	N
54	20240523	120429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	823	3	2	0.37	390993633	473769	30.79	816	850	802	1066	574	820	825.29	1.02	0	-69193	900	859	814	773	728	880	794	716	246	500	590	1	1	143273472	1179	-8.85	3.23	12	0.33	-93.00	255.00	1026	20240508	-19.79	405	20240408	103.21	1026	-19.79	20240508	405	103.21	20240408	1026	-19.79	20240508	405	103.21	20240408	0.00	N	040350	500	716 억		1461412	N	N	0	N	00	N
55	20240523	110429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	821	1	2	0.12	341693251	413799	26.89	816	850	802	1066	574	820	825.75	1.02	0	-68607	900	859	814	773	728	880	794	716	246	500	590	1	1	143273472	1176	-8.83	3.22	12	0.29	-93.00	255.00	1026	20240508	-19.98	405	20240408	102.72	1026	-19.98	20240508	405	102.72	20240408	1026	-19.98	20240508	405	102.72	20240408	0.00	N	040350	500	716 억		1461412	N	N	0	N	00	N
56	20240523	100429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	831	11	2	1.34	176369118	211266	13.73	816	850	816	1066	574	820	834.85	1.02	0	-25015	900	859	814	773	728	880	794	716	246	500	590	1	1	143273472	1191	-8.94	3.26	12	0.15	-93.00	255.00	1026	20240508	-19.01	405	20240408	105.19	1026	-19.01	20240508	405	105.19	20240408	1026	-19.01	20240508	405	105.19	20240408	0.00	N	040350	500	716 억		1461412	N	N	0	N	00	N
57	20240523	090432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	823	3	2	0.37	13479723	16456	1.07	816	825	816	1066	574	820	819.12	1.02	0	5697	900	859	814	773	728	880	794	716	246	500	590	1	1	143273472	1179	-8.85	3.23	12	0.01	-93.00	255.00	1026	20240508	-19.79	405	20240408	103.21	1026	-19.79	20240508	405	103.21	20240408	1026	-19.79	20240508	405	103.21	20240408	0.00	N	040350	500	716 억		1461412	N	N	0	N	00	N
58	20240522	160426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	820	20	2	2.50	1245540017	1536956	87.95	773	855	769	1040	560	800	810.39	1.13	0	-162349	910	855	799	744	688	827	716	715	240	500	570	1	1	142973472	1172	-8.82	3.22	12	1.07	-93.00	255.00	1026	20240508	-20.08	405	20240408	102.47	1026	-20.08	20240508	405	102.47	20240408	1026	-20.08	20240508	405	102.47	20240408	0.00	N	040350	500	714 억		1615595	N	N	0	N	00	N
59	20240522	150429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	831	31	2	3.88	1030820816	1281424	73.33	773	845	769	1040	560	800	804.43	1.13	0	-130855	910	855	799	744	688	827	716	715	240	500	570	1	1	142973472	1188	-8.94	3.26	12	0.90	-93.00	255.00	1026	20240508	-19.01	405	20240408	105.19	1026	-19.01	20240508	405	105.19	20240408	1026	-19.01	20240508	405	105.19	20240408	0.00	N	040350	500	714 억		1615595	N	N	0	N	00	N
60	20240522	140430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	807	7	2	0.88	871220879	1085559	62.12	773	845	769	1040	560	800	802.56	1.13	0	-111903	910	855	799	744	688	827	716	715	240	500	570	1	1	142973472	1154	-8.68	3.16	12	0.76	-93.00	255.00	1026	20240508	-21.35	405	20240408	99.26	1026	-21.35	20240508	405	99.26	20240408	1026	-21.35	20240508	405	99.26	20240408	0.00	N	040350	500	714 억		1615595	N	N	0	N	00	N
61	20240522	130427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	812	12	2	1.50	765524387	954515	54.62	773	845	769	1040	560	800	802.00	1.13	0	-87330	910	855	799	744	688	827	716	715	240	500	570	1	1	142973472	1161	-8.73	3.18	12	0.67	-93.00	255.00	1026	20240508	-20.86	405	20240408	100.49	1026	-20.86	20240508	405	100.49	20240408	1026	-20.86	20240508	405	100.49	20240408	0.00	N	040350	500	714 억		1615595	N	N	0	N	00	N
62	20240522	120427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	798	-2	5	-0.25	440833288	559688	32.03	773	805	769	1040	560	800	787.64	1.13	0	-24834	910	855	799	744	688	827	716	715	240	500	570	1	1	142973472	1141	-8.58	3.13	12	0.39	-93.00	255.00	1026	20240508	-22.22	405	20240408	97.04	1026	-22.22	20240508	405	97.04	20240408	1026	-22.22	20240508	405	97.04	20240408	0.00	N	040350	500	714 억		1615595	N	N	0	N	00	N
63	20240522	110429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	794	-6	5	-0.75	388248364	493677	28.25	773	805	769	1040	560	800	786.44	1.13	0	-11555	910	855	799	744	688	827	716	715	240	500	570	1	1	142973472	1135	-8.54	3.11	12	0.35	-93.00	255.00	1026	20240508	-22.61	405	20240408	96.05	1026	-22.61	20240508	405	96.05	20240408	1026	-22.61	20240508	405	96.05	20240408	0.00	N	040350	500	714 억		1615595	N	N	0	N	00	N
64	20240522	100429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	779	-21	5	-2.62	269054878	341311	19.53	773	804	771	1040	560	800	788.30	1.13	0	43	910	855	799	744	688	827	716	715	240	500	570	1	1	142973472	1114	-8.38	3.05	12	0.24	-93.00	255.00	1026	20240508	-24.07	405	20240408	92.35	1026	-24.07	20240508	405	92.35	20240408	1026	-24.07	20240508	405	92.35	20240408	0.00	N	040350	500	714 억		1615595	N	N	0	N	00	N
65	20240522	090428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	797	-3	5	-0.38	22119047	28242	1.62	773	800	773	1040	560	800	783.20	1.13	0	10	910	855	799	744	688	827	716	715	240	500	570	1	1	142973472	1139	-8.57	3.13	12	0.02	-93.00	255.00	1026	20240508	-22.32	405	20240408	96.79	1026	-22.32	20240508	405	96.79	20240408	1026	-22.32	20240508	405	96.79	20240408	0.00	N	040350	500	714 억		1615595	N	N	0	N	00	N
66	20240521	160423	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	800	-24	5	-2.91	1369988310	1740247	155.72	825	854	743	1071	577	824	787.24	0.93	0	299198	944	883	846	785	748	865	767	715	247	500	590	1	1	142973472	1144	-8.60	3.14	12	1.22	-93.00	255.00	1026	20240508	-22.03	405	20240408	97.53	1026	-22.03	20240508	405	97.53	20240408	1026	-22.03	20240508	405	97.53	20240408	0.00	N	040350	500	714 억		1335350	N	N	0	N	01	N
67	20240521	150428	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	797	-27	5	-3.28	1270202927	1616180	144.62	825	854	743	1071	577	824	785.93	0.93	0	316161	944	883	846	785	748	865	767	715	247	500	590	1	1	142973472	1139	-8.57	3.13	12	1.13	-93.00	255.00	1026	20240508	-22.32	405	20240408	96.79	1026	-22.32	20240508	405	96.79	20240408	1026	-22.32	20240508	405	96.79	20240408	0.00	N	040350	500	714 억		1335350	N	N	0	N	01	N
68	20240521	140428	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	785	-39	5	-4.73	1139823665	1449901	129.74	825	854	743	1071	577	824	786.14	0.93	0	288234	944	883	846	785	748	865	767	715	247	500	590	1	1	142973472	1122	-8.44	3.08	12	1.01	-93.00	255.00	1026	20240508	-23.49	405	20240408	93.83	1026	-23.49	20240508	405	93.83	20240408	1026	-23.49	20240508	405	93.83	20240408	0.00	N	040350	500	714 억		1335350	N	N	0	N	01	N
69	20240521	130428	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	763	-61	5	-7.40	888789106	1122310	100.43	825	854	743	1071	577	824	791.93	0.93	0	223803	944	883	846	785	748	865	767	715	247	500	590	1	1	142973472	1091	-8.20	2.99	12	0.78	-93.00	255.00	1026	20240508	-25.63	405	20240408	88.40	1026	-25.63	20240508	405	88.40	20240408	1026	-25.63	20240508	405	88.40	20240408	0.00	N	040350	500	714 억		1335350	N	N	0	N	01	N
70	20240521	120428	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	790	-34	5	-4.13	470002893	579155	51.82	825	854	789	1071	577	824	811.53	0.93	0	29457	944	883	846	785	748	865	767	715	247	500	590	1	1	142973472	1129	-8.49	3.10	12	0.41	-93.00	255.00	1026	20240508	-23.00	405	20240408	95.06	1026	-23.00	20240508	405	95.06	20240408	1026	-23.00	20240508	405	95.06	20240408	0.00	N	040350	500	714 억		1335350	N	N	0	N	01	N
71	20240521	110429	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	814	-10	5	-1.21	369179213	452767	40.51	825	854	792	1071	577	824	815.38	0.93	0	7238	944	883	846	785	748	865	767	715	247	500	590	1	1	142973472	1164	-8.75	3.19	12	0.32	-93.00	255.00	1026	20240508	-20.66	405	20240408	100.99	1026	-20.66	20240508	405	100.99	20240408	1026	-20.66	20240508	405	100.99	20240408	0.00	N	040350	500	714 억		1335350	N	N	0	N	01	N
72	20240521	100428	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	821	-3	5	-0.36	181783250	219680	19.66	825	854	805	1071	577	824	827.49	0.93	0	-17659	944	883	846	785	748	865	767	715	247	500	590	1	1	142973472	1174	-8.83	3.22	12	0.15	-93.00	255.00	1026	20240508	-19.98	405	20240408	102.72	1026	-19.98	20240508	405	102.72	20240408	1026	-19.98	20240508	405	102.72	20240408	0.00	N	040350	500	714 억		1335350	N	N	0	N	01	N
73	20240521	090426	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	835	11	2	1.33	10737539	12893	1.15	825	842	825	1071	577	824	832.82	0.93	0	3628	944	883	846	785	748	865	767	715	247	500	590	1	1	142973472	1194	-8.98	3.27	12	0.01	-93.00	255.00	1026	20240508	-18.62	405	20240408	106.17	1026	-18.62	20240508	405	106.17	20240408	1026	-18.62	20240508	405	106.17	20240408	0.00	N	040350	500	714 억		1335350	N	N	0	N	01	N
74	20240517	160429	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	897	-33	5	-3.55	476616030	525923	164.31	900	940	890	1209	651	930	906.43	0.90	0	-41278	990	960	933	903	876	946	889	715	279	500	0	1	1	142973472	1282	-9.65	3.52	12	0.37	-93.00	255.00	1026	20240508	-12.57	405	20240408	121.48	1026	-12.57	20240508	405	121.48	20240408	1026	-12.57	20240508	405	121.48	20240408	0.00	N	040350	500	714 억		1286254	N	N	0	N	02	N
75	20240517	150431	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	905	-25	5	-2.69	435300199	480018	149.97	900	940	890	1209	651	930	906.84	0.90	0	-35535	990	960	933	903	876	946	889	715	279	500	0	1	1	142973472	1294	-9.73	3.55	12	0.34	-93.00	255.00	1026	20240508	-11.79	405	20240408	123.46	1026	-11.79	20240508	405	123.46	20240408	1026	-11.79	20240508	405	123.46	20240408	0.00	N	040350	500	714 억		1286254	N	N	0	N	02	N
76	20240517	140424	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	902	-28	5	-3.01	382078854	421019	131.54	900	940	890	1209	651	930	907.51	0.90	0	-27924	990	960	933	903	876	946	889	715	279	500	0	1	1	142973472	1290	-9.70	3.54	12	0.29	-93.00	255.00	1026	20240508	-12.09	405	20240408	122.72	1026	-12.09	20240508	405	122.72	20240408	1026	-12.09	20240508	405	122.72	20240408	0.00	N	040350	500	714 억		1286254	N	N	0	N	02	N
77	20240517	130422	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	905	-25	5	-2.69	340328553	374671	117.06	900	940	890	1209	651	930	908.34	0.90	0	-14994	990	960	933	903	876	946	889	715	279	500	0	1	1	142973472	1294	-9.73	3.55	12	0.26	-93.00	255.00	1026	20240508	-11.79	405	20240408	123.46	1026	-11.79	20240508	405	123.46	20240408	1026	-11.79	20240508	405	123.46	20240408	0.00	N	040350	500	714 억		1286254	N	N	0	N	02	N
78	20240517	120423	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	905	-25	5	-2.69	297419875	327076	102.19	900	940	890	1209	651	930	909.33	0.90	0	-17865	990	960	933	903	876	946	889	715	279	500	0	1	1	142973472	1294	-9.73	3.55	12	0.23	-93.00	255.00	1026	20240508	-11.79	405	20240408	123.46	1026	-11.79	20240508	405	123.46	20240408	1026	-11.79	20240508	405	123.46	20240408	0.00	N	040350	500	714 억		1286254	N	N	0	N	02	N
79	20240517	110422	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	904	-26	5	-2.80	229949139	252104	78.76	900	940	890	1209	651	930	912.12	0.90	0	-8361	990	960	933	903	876	946	889	715	279	500	0	1	1	142973472	1292	-9.72	3.55	12	0.18	-93.00	255.00	1026	20240508	-11.89	405	20240408	123.21	1026	-11.89	20240508	405	123.21	20240408	1026	-11.89	20240508	405	123.21	20240408	0.00	N	040350	500	714 억		1286254	N	N	0	N	02	N
80	20240517	100420	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	920	-10	5	-1.08	138722190	151631	47.37	900	940	890	1209	651	930	914.87	0.90	0	11338	990	960	933	903	876	946	889	715	279	500	0	1	1	142973472	1315	-9.89	3.61	12	0.11	-93.00	255.00	1026	20240508	-10.33	405	20240408	127.16	1026	-10.33	20240508	405	127.16	20240408	1026	-10.33	20240508	405	127.16	20240408	0.00	N	040350	500	714 억		1286254	N	N	0	N	02	N
81	20240517	090422	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	906	-24	5	-2.58	43069084	47676	14.90	900	924	890	1209	651	930	903.37	0.90	0	1397	990	960	933	903	876	946	889	715	279	500	0	1	1	142973472	1295	-9.74	3.55	12	0.03	-93.00	255.00	1026	20240508	-11.70	405	20240408	123.70	1026	-11.70	20240508	405	123.70	20240408	1026	-11.70	20240508	405	123.70	20240408	0.00	N	040350	500	714 억		1286254	N	N	0	N	02	N
82	20240516	160420	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	930	-4	5	-0.43	297624731	320033	64.01	960	963	906	1214	654	934	929.98	0.94	0	-53026	972	953	922	903	872	962	912	715	280	500	0	1	1	142973472	1330	-10.00	3.65	12	0.22	-93.00	255.00	1026	20240508	-9.36	405	20240408	129.63	1026	-9.36	20240508	405	129.63	20240408	1026	-9.36	20240508	405	129.63	20240408	0.00	N	040350	500	714 억		1338892	N	N	0	N	02	N
83	20240516	150420	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	919	-15	5	-1.61	263656476	283285	56.66	960	963	906	1214	654	934	930.71	0.94	0	-39398	972	953	922	903	872	962	912	715	280	500	0	1	1	142973472	1314	-9.88	3.60	12	0.20	-93.00	255.00	1026	20240508	-10.43	405	20240408	126.91	1026	-10.43	20240508	405	126.91	20240408	1026	-10.43	20240508	405	126.91	20240408	0.00	N	040350	500	714 억		1338892	N	N	0	N	02	N
84	20240516	140423	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	927	-7	5	-0.75	216954363	232750	46.55	960	963	906	1214	654	934	932.13	0.94	0	-32287	972	953	922	903	872	962	912	715	280	500	0	1	1	142973472	1325	-9.97	3.64	12	0.16	-93.00	255.00	1026	20240508	-9.65	405	20240408	128.89	1026	-9.65	20240508	405	128.89	20240408	1026	-9.65	20240508	405	128.89	20240408	0.00	N	040350	500	714 억		1338892	N	N	0	N	02	N
85	20240516	130422	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	931	-3	5	-0.32	198813096	213171	42.64	960	963	906	1214	654	934	932.65	0.94	0	-22783	972	953	922	903	872	962	912	715	280	500	0	1	1	142973472	1331	-10.01	3.65	12	0.15	-93.00	255.00	1026	20240508	-9.26	405	20240408	129.88	1026	-9.26	20240508	405	129.88	20240408	1026	-9.26	20240508	405	129.88	20240408	0.00	N	040350	500	714 억		1338892	N	N	0	N	02	N
86	20240516	120419	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	928	-6	5	-0.64	180702087	193662	38.74	960	963	906	1214	654	934	933.08	0.94	0	-11729	972	953	922	903	872	962	912	715	280	500	0	1	1	142973472	1327	-9.98	3.64	12	0.14	-93.00	255.00	1026	20240508	-9.55	405	20240408	129.14	1026	-9.55	20240508	405	129.14	20240408	1026	-9.55	20240508	405	129.14	20240408	0.00	N	040350	500	714 억		1338892	N	N	0	N	02	N
87	20240516	110419	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	936	2	2	0.21	140041004	149910	29.98	960	963	906	1214	654	934	934.17	0.94	0	-3555	972	953	922	903	872	962	912	715	280	500	0	1	1	142973472	1338	-10.06	3.67	12	0.10	-93.00	255.00	1026	20240508	-8.77	405	20240408	131.11	1026	-8.77	20240508	405	131.11	20240408	1026	-8.77	20240508	405	131.11	20240408	0.00	N	040350	500	714 억		1338892	N	N	0	N	02	N
88	20240516	100420	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	928	-6	5	-0.64	110771165	118481	23.70	960	963	906	1214	654	934	934.93	0.94	0	-2590	972	953	922	903	872	962	912	715	280	500	0	1	1	142973472	1327	-9.98	3.64	12	0.08	-93.00	255.00	1026	20240508	-9.55	405	20240408	129.14	1026	-9.55	20240508	405	129.14	20240408	1026	-9.55	20240508	405	129.14	20240408	0.00	N	040350	500	714 억		1338892	N	N	0	N	02	N
89	20240516	090420	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	944	10	2	1.07	9126656	9527	1.91	960	963	944	1214	654	934	957.98	0.94	0	-382	972	953	922	903	872	962	912	715	280	500	0	1	1	142973472	1350	-10.15	3.70	12	0.01	-93.00	255.00	1026	20240508	-7.99	405	20240408	133.09	1026	-7.99	20240508	405	133.09	20240408	1026	-7.99	20240508	405	133.09	20240408	0.00	N	040350	500	714 억		1338892	N	N	0	N	02	N
90	20240514	160424	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	934	16	2	1.74	457180783	498751	44.16	930	941	891	1193	643	918	916.29	0.93	0	11982	989	953	914	878	839	955	880	715	275	500	0	1	1	142973472	1335	-10.04	3.66	12	0.35	-93.00	255.00	1026	20240508	-8.97	405	20240408	130.62	1026	-8.97	20240508	405	130.62	20240408	1026	-8.97	20240508	405	130.62	20240408	0.00	N	040350	500	714 억		1326689	N	N	0	N	02	N
91	20240514	150426	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	934	16	2	1.74	427705592	467249	41.37	930	934	891	1193	643	918	915.37	0.93	0	11982	989	953	914	878	839	955	880	715	275	500	0	1	1	142973472	1335	-10.04	3.66	12	0.33	-93.00	255.00	1026	20240508	-8.97	405	20240408	130.62	1026	-8.97	20240508	405	130.62	20240408	1026	-8.97	20240508	405	130.62	20240408	0.00	N	040350	500	714 억		1326689	N	N	0	N	02	N
92	20240514	140424	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	924	6	2	0.65	306418852	336010	29.75	930	930	891	1193	643	918	911.93	0.93	0	-16219	989	953	914	878	839	955	880	715	275	500	0	1	1	142973472	1321	-9.94	3.62	12	0.24	-93.00	255.00	1026	20240508	-9.94	405	20240408	128.15	1026	-9.94	20240508	405	128.15	20240408	1026	-9.94	20240508	405	128.15	20240408	0.00	N	040350	500	714 억		1326689	N	N	0	N	02	N
93	20240514	130425	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	909	-9	5	-0.98	199626420	219945	19.47	930	930	891	1193	643	918	907.62	0.93	0	-48673	989	953	914	878	839	955	880	715	275	500	0	1	1	142973472	1300	-9.77	3.56	12	0.15	-93.00	255.00	1026	20240508	-11.40	405	20240408	124.44	1026	-11.40	20240508	405	124.44	20240408	1026	-11.40	20240508	405	124.44	20240408	0.00	N	040350	500	714 억		1326689	N	N	0	N	02	N
94	20240514	120424	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	909	-9	5	-0.98	169658416	186887	16.55	930	930	891	1193	643	918	907.81	0.93	0	-54494	989	953	914	878	839	955	880	715	275	500	0	1	1	142973472	1300	-9.77	3.56	12	0.13	-93.00	255.00	1026	20240508	-11.40	405	20240408	124.44	1026	-11.40	20240508	405	124.44	20240408	1026	-11.40	20240508	405	124.44	20240408	0.00	N	040350	500	714 억		1326689	N	N	0	N	02	N
95	20240514	110424	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	901	-17	5	-1.85	147155073	161994	14.34	930	930	891	1193	643	918	908.40	0.93	0	-62562	989	953	914	878	839	955	880	715	275	500	0	1	1	142973472	1288	-9.69	3.53	12	0.11	-93.00	255.00	1026	20240508	-12.18	405	20240408	122.47	1026	-12.18	20240508	405	122.47	20240408	1026	-12.18	20240508	405	122.47	20240408	0.00	N	040350	500	714 억		1326689	N	N	0	N	02	N
96	20240514	100423	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	914	-4	5	-0.44	70201699	76617	6.78	930	930	908	1193	643	918	916.27	0.93	0	-35539	989	953	914	878	839	955	880	715	275	500	0	1	1	142973472	1307	-9.83	3.58	12	0.05	-93.00	255.00	1026	20240508	-10.92	405	20240408	125.68	1026	-10.92	20240508	405	125.68	20240408	1026	-10.92	20240508	405	125.68	20240408	0.00	N	040350	500	714 억		1326689	N	N	0	N	02	N
97	20240514	090424	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	908	-10	5	-1.09	19201501	20896	1.85	930	930	908	1193	643	918	918.91	0.93	0	-3999	989	953	914	878	839	955	880	715	275	500	0	1	1	142973472	1298	-9.76	3.56	12	0.01	-93.00	255.00	1026	20240508	-11.50	405	20240408	124.20	1026	-11.50	20240508	405	124.20	20240408	1026	-11.50	20240508	405	124.20	20240408	0.00	N	040350	500	714 억		1326689	N	N	0	N	02	N
98	20240513	160424	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	918	0	3	0.00	1024888364	1122579	103.12	918	950	875	1193	643	918	912.97	0.91	0	22935	986	951	923	888	860	938	875	715	275	500	0	1	1	142973472	1312	-9.87	3.60	12	0.79	-93.00	255.00	1026	20240508	-10.53	405	20240408	126.67	1026	-10.53	20240508	405	126.67	20240408	1026	-10.53	20240508	405	126.67	20240408	0.00	N	040350	500	714 억		1302951	N	N	0	N	02	N
99	20240513	150425	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	903	-15	5	-1.63	993291348	1087977	99.95	918	950	875	1193	643	918	912.97	0.91	0	25817	986	951	923	888	860	938	875	715	275	500	0	1	1	142973472	1291	-9.71	3.54	12	0.76	-93.00	255.00	1026	20240508	-11.99	405	20240408	122.96	1026	-11.99	20240508	405	122.96	20240408	1026	-11.99	20240508	405	122.96	20240408	0.00	N	040350	500	714 억		1302951	N	N	0	N	02	N
100	20240513	140423	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	913	-5	5	-0.54	933285727	1021852	93.87	918	950	875	1193	643	918	913.33	0.91	0	38216	986	951	923	888	860	938	875	715	275	500	0	1	1	142973472	1305	-9.82	3.58	12	0.71	-93.00	255.00	1026	20240508	-11.01	405	20240408	125.43	1026	-11.01	20240508	405	125.43	20240408	1026	-11.01	20240508	405	125.43	20240408	0.00	N	040350	500	714 억		1302951	N	N	0	N	02	N
101	20240513	130423	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	911	-7	5	-0.76	868809950	951233	87.38	918	950	875	1193	643	918	913.35	0.91	0	44979	986	951	923	888	860	938	875	715	275	500	0	1	1	142973472	1302	-9.80	3.57	12	0.67	-93.00	255.00	1026	20240508	-11.21	405	20240408	124.94	1026	-11.21	20240508	405	124.94	20240408	1026	-11.21	20240508	405	124.94	20240408	0.00	N	040350	500	714 억		1302951	N	N	0	N	02	N
102	20240513	120424	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	929	11	2	1.20	808642830	885651	81.36	918	950	875	1193	643	918	913.05	0.91	0	43556	986	951	923	888	860	938	875	715	275	500	0	1	1	142973472	1328	-9.99	3.64	12	0.62	-93.00	255.00	1026	20240508	-9.45	405	20240408	129.38	1026	-9.45	20240508	405	129.38	20240408	1026	-9.45	20240508	405	129.38	20240408	0.00	N	040350	500	714 억		1302951	N	N	0	N	02	N
103	20240513	110422	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	922	4	2	0.44	547724446	604430	55.53	918	939	875	1193	643	918	906.18	0.91	0	10441	986	951	923	888	860	938	875	715	275	500	0	1	1	142973472	1318	-9.91	3.62	12	0.42	-93.00	255.00	1026	20240508	-10.14	405	20240408	127.65	1026	-10.14	20240508	405	127.65	20240408	1026	-10.14	20240508	405	127.65	20240408	0.00	N	040350	500	714 억		1302951	N	N	0	N	02	N
104	20240513	100424	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	924	6	2	0.65	421598280	467643	42.96	918	939	875	1193	643	918	901.54	0.91	0	64056	986	951	923	888	860	938	875	715	275	500	0	1	1	142973472	1321	-9.94	3.62	12	0.33	-93.00	255.00	1026	20240508	-9.94	405	20240408	128.15	1026	-9.94	20240508	405	128.15	20240408	1026	-9.94	20240508	405	128.15	20240408	0.00	N	040350	500	714 억		1302951	N	N	0	N	02	N
105	20240513	090424	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	894	-24	5	-2.61	75182382	83265	7.65	918	918	893	1193	643	918	902.93	0.91	0	-6846	986	951	923	888	860	938	875	715	275	500	0	1	1	142973472	1278	-9.61	3.51	12	0.06	-93.00	255.00	1026	20240508	-12.87	405	20240408	120.74	1026	-12.87	20240508	405	120.74	20240408	1026	-12.87	20240508	405	120.74	20240408	0.00	N	040350	500	714 억		1302951	N	N	0	N	02	N
106	20240510	160412	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	918	-36	5	-3.77	991636565	1076558	50.83	949	958	895	1240	668	954	921.12	0.79	0	169595	1068	1010	966	908	864	989	887	715	286	500	0	1	1	142973472	1312	-9.87	3.60	12	0.75	-93.00	255.00	1026	20240508	-10.53	405	20240408	126.67	1026	-10.53	20240508	405	126.67	20240408	1026	-10.53	20240508	405	126.67	20240408	0.00	N	040350	500	714 억		1132792	N	N	0	N	02	N
107	20240510	150415	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	927	-27	5	-2.83	936230914	1016195	47.98	949	958	895	1240	668	954	921.31	0.79	0	177713	1068	1010	966	908	864	989	887	715	286	500	0	1	1	142973472	1325	-9.97	3.64	12	0.71	-93.00	255.00	1026	20240508	-9.65	405	20240408	128.89	1026	-9.65	20240508	405	128.89	20240408	1026	-9.65	20240508	405	128.89	20240408	0.00	N	040350	500	714 억		1132792	N	N	0	N	02	N
108	20240510	140415	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	930	-24	5	-2.52	860581030	934941	44.14	949	958	895	1240	668	954	920.47	0.79	0	205961	1068	1010	966	908	864	989	887	715	286	500	0	1	1	142973472	1330	-10.00	3.65	12	0.65	-93.00	255.00	1026	20240508	-9.36	405	20240408	129.63	1026	-9.36	20240508	405	129.63	20240408	1026	-9.36	20240508	405	129.63	20240408	0.00	N	040350	500	714 억		1132792	N	N	0	N	02	N
109	20240510	130412	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	934	-20	5	-2.10	815279057	886360	41.85	949	958	895	1240	668	954	919.81	0.79	0	200053	1068	1010	966	908	864	989	887	715	286	500	0	1	1	142973472	1335	-10.04	3.66	12	0.62	-93.00	255.00	1026	20240508	-8.97	405	20240408	130.62	1026	-8.97	20240508	405	130.62	20240408	1026	-8.97	20240508	405	130.62	20240408	0.00	N	040350	500	714 억		1132792	N	N	0	N	02	N
110	20240510	120411	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	930	-24	5	-2.52	774737795	842954	39.80	949	958	895	1240	668	954	919.07	0.79	0	196033	1068	1010	966	908	864	989	887	715	286	500	0	1	1	142973472	1330	-10.00	3.65	12	0.59	-93.00	255.00	1026	20240508	-9.36	405	20240408	129.63	1026	-9.36	20240508	405	129.63	20240408	1026	-9.36	20240508	405	129.63	20240408	0.00	N	040350	500	714 억		1132792	N	N	0	N	02	N
111	20240510	110413	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	945	-9	5	-0.94	599088469	656837	31.01	949	949	895	1240	668	954	912.08	0.79	0	188225	1068	1010	966	908	864	989	887	715	286	500	0	1	1	142973472	1351	-10.16	3.71	12	0.46	-93.00	255.00	1026	20240508	-7.89	405	20240408	133.33	1026	-7.89	20240508	405	133.33	20240408	1026	-7.89	20240508	405	133.33	20240408	0.00	N	040350	500	714 억		1132792	N	N	0	N	02	N
112	20240510	100413	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	912	-42	5	-4.40	395873075	435469	20.56	949	949	895	1240	668	954	909.07	0.79	0	80339	1068	1010	966	908	864	989	887	715	286	500	0	1	1	142973472	1304	-9.81	3.58	12	0.30	-93.00	255.00	1026	20240508	-11.11	405	20240408	125.19	1026	-11.11	20240508	405	125.19	20240408	1026	-11.11	20240508	405	125.19	20240408	0.00	N	040350	500	714 억		1132792	N	N	0	N	02	N
113	20240510	090414	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	927	-27	5	-2.83	15585775	16688	0.79	949	949	927	1240	668	954	933.95	0.79	0	5141	1068	1010	966	908	864	989	887	715	286	500	0	1	1	142973472	1325	-9.97	3.64	12	0.01	-93.00	255.00	1026	20240508	-9.65	405	20240408	128.89	1026	-9.65	20240508	405	128.89	20240408	1026	-9.65	20240508	405	128.89	20240408	0.00	N	040350	500	714 억		1132792	N	N	0	N	02	N
114	20240509	160419	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	954	-46	5	-4.60	2066990733	2117403	154.79	1024	1024	922	1300	700	1000	976.20	0.89	0	-146612	1063	1031	994	962	925	1034	965	715	300	500	0	1	1	142973472	1364	-10.26	3.74	12	1.48	-93.00	255.00	1026	20240508	-7.02	405	20240408	135.56	1026	-7.02	20240508	405	135.56	20240408	1026	-7.02	20240508	405	135.56	20240408	0.00	N	040350	500	714 억		1279404	N	N	0	N	02	N
115	20240509	150422	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	963	-37	5	-3.70	2045416657	2094848	153.15	1024	1024	922	1300	700	1000	976.40	0.89	0	-136976	1063	1031	994	962	925	1034	965	715	300	500	0	1	1	142973472	1377	-10.35	3.78	12	1.47	-93.00	255.00	1026	20240508	-6.14	405	20240408	137.78	1026	-6.14	20240508	405	137.78	20240408	1026	-6.14	20240508	405	137.78	20240408	0.00	N	040350	500	714 억		1279404	N	N	0	N	02	N
116	20240509	140414	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	941	-59	5	-5.90	1813901745	1849408	135.20	1024	1024	922	1300	700	1000	980.80	0.89	0	-94044	1063	1031	994	962	925	1034	965	715	300	500	0	1	1	142973472	1345	-10.12	3.69	12	1.29	-93.00	255.00	1026	20240508	-8.28	405	20240408	132.35	1026	-8.28	20240508	405	132.35	20240408	1026	-8.28	20240508	405	132.35	20240408	0.00	N	040350	500	714 억		1279404	N	N	0	N	02	N
117	20240509	130415	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	958	-42	5	-4.20	1724852370	1755420	128.33	1024	1024	922	1300	700	1000	982.59	0.89	0	-92116	1063	1031	994	962	925	1034	965	715	300	500	0	1	1	142973472	1370	-10.30	3.76	12	1.23	-93.00	255.00	1026	20240508	-6.63	405	20240408	136.54	1026	-6.63	20240508	405	136.54	20240408	1026	-6.63	20240508	405	136.54	20240408	0.00	N	040350	500	714 억		1279404	N	N	0	N	02	N
118	20240509	120414	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	962	-38	5	-3.80	1497604411	1516825	110.89	1024	1024	922	1300	700	1000	987.33	0.89	0	-70309	1063	1031	994	962	925	1034	965	715	300	500	0	1	1	142973472	1375	-10.34	3.77	12	1.06	-93.00	255.00	1026	20240508	-6.24	405	20240408	137.53	1026	-6.24	20240508	405	137.53	20240408	1026	-6.24	20240508	405	137.53	20240408	0.00	N	040350	500	714 억		1279404	N	N	0	N	02	N
119	20240509	110406	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	974	-26	5	-2.60	1349149276	1363554	99.68	1024	1024	922	1300	700	1000	989.44	0.89	0	-60115	1063	1031	994	962	925	1034	965	715	300	500	0	1	1	142973472	1393	-10.47	3.82	12	0.95	-93.00	255.00	1026	20240508	-5.07	405	20240408	140.49	1026	-5.07	20240508	405	140.49	20240408	1026	-5.07	20240508	405	140.49	20240408	0.00	N	040350	500	714 억		1279404	N	N	0	N	02	N
120	20240509	100409	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1009	9	2	0.90	837220886	842454	61.59	1024	1024	922	1300	700	1000	993.79	0.89	0	-85227	1063	1031	994	962	925	1034	965	715	300	500	0	1	1	142973472	1443	-10.85	3.96	12	0.59	-93.00	255.00	1026	20240508	-1.66	405	20240408	149.14	1026	-1.66	20240508	405	149.14	20240408	1026	-1.66	20240508	405	149.14	20240408	0.00	N	040350	500	714 억		1279404	N	N	0	N	02	N
121	20240509	090407	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1005	5	2	0.50	27900987	27435	2.01	1024	1024	1005	1300	700	1000	1016.99	0.89	0	-5354	1063	1031	994	962	925	1034	965	715	300	500	0	1	1	142973472	1437	-10.81	3.94	12	0.02	-93.00	255.00	1026	20240508	-2.05	405	20240408	148.15	1026	-2.05	20240508	405	148.15	20240408	1026	-2.05	20240508	405	148.15	20240408	0.00	N	040350	500	714 억		1279404	N	N	0	N	02	N
122	20240508	160406	53	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	1000	0	3	0.00	1360143741	1366682	99.94	1000	1026	957	1300	700	1000	995.22	0.96	0	-120450	1071	1035	984	948	897	1053	966	715	300	500	0	1	1	142973472	1430	-10.75	3.92	12	0.96	-93.00	255.00	1026	20240508	-2.53	405	20240408	146.91	1026	-2.53	20240508	405	146.91	20240408	1026	-2.53	20240508	405	146.91	20240408	0.00	N	040350	500	714 억		1378223	N	N	0	N	02	N
123	20240508	150410	53	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	992	-8	5	-0.80	1270620963	1276824	93.37	1000	1026	957	1300	700	1000	995.14	0.96	0	-102368	1071	1035	984	948	897	1053	966	715	300	500	0	1	1	142973472	1418	-10.67	3.89	12	0.89	-93.00	255.00	1026	20240508	-3.31	405	20240408	144.94	1026	-3.31	20240508	405	144.94	20240408	1026	-3.31	20240508	405	144.94	20240408	0.00	N	040350	500	714 억		1378223	N	N	0	N	02	N
124	20240508	140404	53	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	982	-18	5	-1.80	1088100978	1090784	79.77	1000	1026	957	1300	700	1000	997.54	0.96	0	-73122	1071	1035	984	948	897	1053	966	715	300	500	0	1	1	142973472	1404	-10.56	3.85	12	0.76	-93.00	255.00	1026	20240508	-4.29	405	20240408	142.47	1026	-4.29	20240508	405	142.47	20240408	1026	-4.29	20240508	405	142.47	20240408	0.00	N	040350	500	714 억		1378223	N	N	0	N	02	N
125	20240508	130403	53	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	991	-9	5	-0.90	1004938096	1007025	73.64	1000	1026	957	1300	700	1000	997.93	0.96	0	-67390	1071	1035	984	948	897	1053	966	715	300	500	0	1	1	142973472	1417	-10.66	3.89	12	0.70	-93.00	255.00	1026	20240508	-3.41	405	20240408	144.69	1026	-3.41	20240508	405	144.69	20240408	1026	-3.41	20240508	405	144.69	20240408	0.00	N	040350	500	714 억		1378223	N	N	0	N	02	N
126	20240508	120405	53	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	994	-6	5	-0.60	758129595	755797	55.27	1000	1026	991	1300	700	1000	1003.09	0.96	0	-45440	1071	1035	984	948	897	1053	966	715	300	500	0	1	1	142973472	1421	-10.69	3.90	12	0.53	-93.00	255.00	1026	20240508	-3.12	405	20240408	145.43	1026	-3.12	20240508	405	145.43	20240408	1026	-3.12	20240508	405	145.43	20240408	0.00	N	040350	500	714 억		1378223	N	N	0	N	02	N
127	20240508	110440	53	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	999	-1	5	-0.10	701959981	699425	51.15	1000	1026	991	1300	700	1000	1003.62	0.96	0	-31498	1071	1035	984	948	897	1053	966	715	300	500	0	1	1	142973472	1428	-10.74	3.92	12	0.49	-93.00	255.00	1026	20240508	-2.63	405	20240408	146.67	1026	-2.63	20240508	405	146.67	20240408	1026	-2.63	20240508	405	146.67	20240408	0.00	N	040350	500	714 억		1378223	N	N	0	N	02	N
128	20240508	100411	53	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	995	-5	5	-0.50	573764003	570744	41.74	1000	1026	991	1300	700	1000	1005.29	0.96	0	-30106	1071	1035	984	948	897	1053	966	715	300	500	0	1	1	142973472	1423	-10.70	3.90	12	0.40	-93.00	255.00	1026	20240508	-3.02	405	20240408	145.68	1026	-3.02	20240508	405	145.68	20240408	1026	-3.02	20240508	405	145.68	20240408	0.00	N	040350	500	714 억		1378223	N	N	0	N	02	N
129	20240508	090408	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1016	16	2	1.60	44180393	43870	3.21	1000	1016	997	1300	700	1000	1007.08	0.96	0	4154	1071	1035	984	948	897	1053	966	715	300	500	0	1	1	142973472	1453	-10.92	3.98	12	0.03	-93.00	255.00	1020	20240507	-0.39	405	20240408	150.86	1020	-0.39	20240507	405	150.86	20240408	1020	-0.39	20240507	405	150.86	20240408	0.00	N	040350	500	714 억		1378223	N	N	0	N	02	N
130	20240503	160416	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	935	-29	5	-3.01	1634935015	1727131	32.06	969	970	881	1253	675	964	946.61	1.02	0	-116114	1096	1029	923	856	750	1063	890	715	289	500	0	1	1	142973472	1337	-10.05	3.67	12	1.21	-93.00	255.00	990	20240502	-5.56	405	20240408	130.86	990	-5.56	20240502	405	130.86	20240408	990	-5.56	20240502	405	130.86	20240408	0.00	N	040350	500	714 억		1455298	N	N	0	N	02	N
131	20240503	150415	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	938	-26	5	-2.70	1546640224	1632780	30.31	969	970	881	1253	675	964	947.23	1.02	0	-78888	1096	1029	923	856	750	1063	890	715	289	500	0	1	1	142973472	1341	-10.09	3.68	12	1.14	-93.00	255.00	990	20240502	-5.25	405	20240408	131.60	990	-5.25	20240502	405	131.60	20240408	990	-5.25	20240502	405	131.60	20240408	0.00	N	040350	500	714 억		1455298	N	N	0	N	02	N
132	20240503	140416	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	952	-12	5	-1.24	1345152739	1418765	26.34	969	970	881	1253	675	964	948.10	1.02	0	-50913	1096	1029	923	856	750	1063	890	715	289	500	0	1	1	142973472	1361	-10.24	3.73	12	0.99	-93.00	255.00	990	20240502	-3.84	405	20240408	135.06	990	-3.84	20240502	405	135.06	20240408	990	-3.84	20240502	405	135.06	20240408	0.00	N	040350	500	714 억		1455298	N	N	0	N	02	N
133	20240503	130416	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	954	-10	5	-1.04	1149471622	1212995	22.52	969	970	881	1253	675	964	947.61	1.02	0	5916	1096	1029	923	856	750	1063	890	715	289	500	0	1	1	142973472	1364	-10.26	3.74	12	0.85	-93.00	255.00	990	20240502	-3.64	405	20240408	135.56	990	-3.64	20240502	405	135.56	20240408	990	-3.64	20240502	405	135.56	20240408	0.00	N	040350	500	714 억		1455298	N	N	0	N	02	N
134	20240503	120415	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	953	-11	5	-1.14	1015470813	1071777	19.89	969	970	881	1253	675	964	947.44	1.02	0	28603	1096	1029	923	856	750	1063	890	715	289	500	0	1	1	142973472	1363	-10.25	3.74	12	0.75	-93.00	255.00	990	20240502	-3.74	405	20240408	135.31	990	-3.74	20240502	405	135.31	20240408	990	-3.74	20240502	405	135.31	20240408	0.00	N	040350	500	714 억		1455298	N	N	0	N	02	N
135	20240503	110413	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	956	-8	5	-0.83	928717409	981023	18.21	969	970	881	1253	675	964	946.66	1.02	0	30324	1096	1029	923	856	750	1063	890	715	289	500	0	1	1	142973472	1367	-10.28	3.75	12	0.69	-93.00	255.00	990	20240502	-3.43	405	20240408	136.05	990	-3.43	20240502	405	136.05	20240408	990	-3.43	20240502	405	136.05	20240408	0.00	N	040350	500	714 억		1455298	N	N	0	N	02	N
136	20240503	100412	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	968	4	2	0.41	759616533	804979	14.94	969	970	881	1253	675	964	943.61	1.02	0	56692	1096	1029	923	856	750	1063	890	715	289	500	0	1	1	142973472	1384	-10.41	3.80	12	0.56	-93.00	255.00	990	20240502	-2.22	405	20240408	139.01	990	-2.22	20240502	405	139.01	20240408	990	-2.22	20240502	405	139.01	20240408	0.00	N	040350	500	714 억		1455298	N	N	0	N	02	N
137	20240503	090412	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	939	-25	5	-2.59	263578505	280823	5.21	969	970	881	1253	675	964	938.46	1.02	0	-4560	1096	1029	923	856	750	1063	890	715	289	500	0	1	1	142973472	1343	-10.10	3.68	12	0.20	-93.00	255.00	990	20240502	-5.15	405	20240408	131.85	990	-5.15	20240502	405	131.85	20240408	990	-5.15	20240502	405	131.85	20240408	0.00	N	040350	500	714 억		1455298	N	N	0	N	02	N
138	20240502	160411	54	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	964	129	2	15.45	5008456494	5373331	379.06	843	990	817	1085	585	835	932.09	0.85	0	267621	863	848	829	814	795	856	822	715	250	500	600	1	1	142973472	1378	-10.37	3.78	12	3.76	-93.00	255.00	990	20240502	-2.63	405	20240408	138.02	990	-2.63	20240502	405	138.02	20240408	990	-2.63	20240502	405	138.02	20240408	0.00	N	040350	500	714 억		1221164	N	N	0	N	01	N
139	20240502	150413	54	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	969	134	2	16.05	4732986657	5089997	359.07	843	990	817	1085	585	835	929.86	0.85	0	325266	863	848	829	814	795	856	822	715	250	500	600	1	1	142973472	1385	-10.42	3.80	12	3.56	-93.00	255.00	990	20240502	-2.12	405	20240408	139.26	990	-2.12	20240502	405	139.26	20240408	990	-2.12	20240502	405	139.26	20240408	0.00	N	040350	500	714 억		1221164	N	N	0	N	01	N
140	20240502	140410	54	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	953	118	2	14.13	4321154002	4663311	328.97	843	990	817	1085	585	835	926.63	0.85	0	325430	863	848	829	814	795	856	822	715	250	500	600	1	1	142973472	1363	-10.25	3.74	12	3.26	-93.00	255.00	990	20240502	-3.74	405	20240408	135.31	990	-3.74	20240502	405	135.31	20240408	990	-3.74	20240502	405	135.31	20240408	0.00	N	040350	500	714 억		1221164	N	N	0	N	01	N
141	20240502	130409	54	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	945	110	2	13.17	4043014933	4369393	308.24	843	990	817	1085	585	835	925.30	0.85	0	273852	863	848	829	814	795	856	822	715	250	500	600	1	1	142973472	1351	-10.16	3.71	12	3.06	-93.00	255.00	990	20240502	-4.55	405	20240408	133.33	990	-4.55	20240502	405	133.33	20240408	990	-4.55	20240502	405	133.33	20240408	0.00	N	040350	500	714 억		1221164	N	N	0	N	01	N
142	20240502	120409	54	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	970	135	2	16.17	3126544151	3412771	240.75	843	985	817	1085	585	835	916.13	0.85	0	229640	863	848	829	814	795	856	822	715	250	500	600	1	1	142973472	1387	-10.43	3.80	12	2.39	-93.00	255.00	985	20240502	-1.52	405	20240408	139.51	985	-1.52	20240502	405	139.51	20240408	985	-1.52	20240502	405	139.51	20240408	0.00	N	040350	500	714 억		1221164	N	N	0	N	01	N
143	20240502	110408	54	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	921	86	2	10.30	1924458915	2152699	151.86	843	948	817	1085	585	835	893.97	0.85	0	86034	863	848	829	814	795	856	822	715	250	500	600	1	1	142973472	1317	-9.90	3.61	12	1.51	-93.00	255.00	948	20240502	-2.85	405	20240408	127.41	948	-2.85	20240502	405	127.41	20240408	948	-2.85	20240502	405	127.41	20240408	0.00	N	040350	500	714 억		1221164	N	N	0	N	01	N
144	20240502	100408	54	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	876	41	2	4.91	462395421	548625	38.70	843	880	817	1085	585	835	842.83	0.85	0	88156	863	848	829	814	795	856	822	715	250	500	600	1	1	142973472	1252	-9.42	3.44	12	0.38	-93.00	255.00	880	20240502	-0.45	405	20240408	116.30	880	-0.45	20240502	405	116.30	20240408	880	-0.45	20240502	405	116.30	20240408	0.00	N	040350	500	714 억		1221164	N	N	0	N	01	N
145	20240502	090409	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	836	1	2	0.12	30646771	36482	2.57	843	843	830	1085	585	835	840.05	0.85	0	-20519	863	848	829	814	795	856	822	715	250	500	600	1	1	142973472	1195	-8.99	3.28	12	0.03	-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		1221164	N	N	0	N	01	N