KissMeData/045510/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	160521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1189	4	2	0.34	50401763	42548	222.00	1185	1200	1175	1540	830	1185	1184.58	0.14	0	-1152	1222	1203	1188	1169	1154	1202	1168	161	355	500	800	1	1	32209292	383	22.43	0.86	12	0.13	53.00	1380.00	1595	20231120	-25.45	1111	20230926	7.02	1350	-11.93	20240321	1161	2.41	20240227	1595	-25.45	20231120	1111	7.02	20230926	0.00	N	045510	500	161 억		46441	N	N	0	N	00	N
3	20240531	150518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1175	-10	5	-0.84	48837236	41227	215.10	1185	1200	1175	1540	830	1185	1184.59	0.14	0	-668	1222	1203	1188	1169	1154	1202	1168	161	355	500	800	1	1	32209292	378	22.17	0.85	12	0.13	53.00	1380.00	1595	20231120	-26.33	1111	20230926	5.76	1350	-12.96	20240321	1161	1.21	20240227	1595	-26.33	20231120	1111	5.76	20230926	0.00	N	045510	500	161 억		46441	N	N	0	N	00	N
4	20240531	140520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1175	-10	5	-0.84	46254780	39030	203.64	1185	1200	1175	1540	830	1185	1185.11	0.14	0	-855	1222	1203	1188	1169	1154	1202	1168	161	355	500	800	1	1	32209292	378	22.17	0.85	12	0.12	53.00	1380.00	1595	20231120	-26.33	1111	20230926	5.76	1350	-12.96	20240321	1161	1.21	20240227	1595	-26.33	20231120	1111	5.76	20230926	0.00	N	045510	500	161 억		46441	N	N	0	N	00	N
5	20240531	130522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1178	-7	5	-0.59	40332285	33999	177.39	1185	1200	1175	1540	830	1185	1186.31	0.14	0	-898	1222	1203	1188	1169	1154	1202	1168	161	355	500	800	1	1	32209292	379	22.23	0.85	12	0.11	53.00	1380.00	1595	20231120	-26.14	1111	20230926	6.03	1350	-12.74	20240321	1161	1.46	20240227	1595	-26.14	20231120	1111	6.03	20230926	0.00	N	045510	500	161 억		46441	N	N	0	N	00	N
6	20240531	120524	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1182	-3	5	-0.25	39344071	33160	173.01	1185	1200	1175	1540	830	1185	1186.53	0.14	0	-877	1222	1203	1188	1169	1154	1202	1168	161	355	500	800	1	1	32209292	381	22.30	0.86	12	0.10	53.00	1380.00	1595	20231120	-25.89	1111	20230926	6.39	1350	-12.44	20240321	1161	1.81	20240227	1595	-25.89	20231120	1111	6.39	20230926	0.00	N	045510	500	161 억		46441	N	N	0	N	00	N
7	20240531	110521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1193	8	2	0.68	26823330	22545	117.63	1185	1200	1176	1540	830	1185	1189.94	0.14	0	-963	1222	1203	1188	1169	1154	1202	1168	161	355	500	800	1	1	32209292	384	22.51	0.86	12	0.07	53.00	1380.00	1595	20231120	-25.20	1111	20230926	7.38	1350	-11.63	20240321	1161	2.76	20240227	1595	-25.20	20231120	1111	7.38	20230926	0.00	N	045510	500	161 억		46441	N	N	0	N	00	N
8	20240531	100522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1199	14	2	1.18	25849245	21724	113.35	1185	1200	1176	1540	830	1185	1190.08	0.14	0	-998	1222	1203	1188	1169	1154	1202	1168	161	355	500	800	1	1	32209292	386	22.62	0.87	12	0.07	53.00	1380.00	1595	20231120	-24.83	1111	20230926	7.92	1350	-11.19	20240321	1161	3.27	20240227	1595	-24.83	20231120	1111	7.92	20230926	0.00	N	045510	500	161 억		46441	N	N	0	N	00	N
9	20240531	090519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1192	7	2	0.59	3032361	2559	13.35	1185	1192	1181	1540	830	1185	1184.97	0.14	0	-368	1222	1203	1188	1169	1154	1202	1168	161	355	500	800	1	1	32209292	384	22.49	0.86	12	0.01	53.00	1380.00	1595	20231120	-25.27	1111	20230926	7.29	1350	-11.70	20240321	1161	2.67	20240227	1595	-25.27	20231120	1111	7.29	20230926	0.00	N	045510	500	161 억		46441	N	N	0	N	00	N
10	20240530	160518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1185	0	3	0.00	22886383	19166	96.76	1185	1207	1173	1540	830	1185	1194.17	0.15	0	-1014	1240	1212	1196	1168	1152	1204	1160	161	355	500	800	1	1	32209292	382	22.36	0.86	12	0.06	53.00	1380.00	1595	20231120	-25.71	1111	20230926	6.66	1350	-12.22	20240321	1161	2.07	20240227	1595	-25.71	20231120	1111	6.66	20230926	0.00	N	045510	500	161 억		47135	N	N	0	N	00	N
11	20240530	150519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1191	6	2	0.51	19458178	16273	82.15	1185	1207	1173	1540	830	1185	1195.82	0.15	0	1872	1240	1212	1196	1168	1152	1204	1160	161	355	500	800	1	1	32209292	384	22.47	0.86	12	0.05	53.00	1380.00	1595	20231120	-25.33	1111	20230926	7.20	1350	-11.78	20240321	1161	2.58	20240227	1595	-25.33	20231120	1111	7.20	20230926	0.00	N	045510	500	161 억		47135	N	N	0	N	00	N
12	20240530	140519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1204	19	2	1.60	16392539	13701	69.17	1185	1207	1173	1540	830	1185	1196.56	0.15	0	-391	1240	1212	1196	1168	1152	1204	1160	161	355	500	800	1	1	32209292	388	22.72	0.87	12	0.04	53.00	1380.00	1595	20231120	-24.51	1111	20230926	8.37	1350	-10.81	20240321	1161	3.70	20240227	1595	-24.51	20231120	1111	8.37	20230926	0.00	N	045510	500	161 억		47135	N	N	0	N	00	N
13	20240530	130519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1200	15	2	1.27	16356439	13671	69.02	1185	1207	1173	1540	830	1185	1196.54	0.15	0	-371	1240	1212	1196	1168	1152	1204	1160	161	355	500	800	1	1	32209292	387	22.64	0.87	12	0.04	53.00	1380.00	1595	20231120	-24.76	1111	20230926	8.01	1350	-11.11	20240321	1161	3.36	20240227	1595	-24.76	20231120	1111	8.01	20230926	0.00	N	045510	500	161 억		47135	N	N	0	N	00	N
14	20240530	120519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1202	17	2	1.43	15777833	13190	66.59	1185	1207	1173	1540	830	1185	1196.31	0.15	0	-252	1240	1212	1196	1168	1152	1204	1160	161	355	500	800	1	1	32209292	387	22.68	0.87	12	0.04	53.00	1380.00	1595	20231120	-24.64	1111	20230926	8.19	1350	-10.96	20240321	1161	3.53	20240227	1595	-24.64	20231120	1111	8.19	20230926	0.00	N	045510	500	161 억		47135	N	N	0	N	00	N
15	20240530	110519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1205	20	2	1.69	13976132	11692	59.03	1185	1207	1173	1540	830	1185	1195.47	0.15	0	-162	1240	1212	1196	1168	1152	1204	1160	161	355	500	800	1	1	32209292	388	22.74	0.87	12	0.04	53.00	1380.00	1595	20231120	-24.45	1111	20230926	8.46	1350	-10.74	20240321	1161	3.79	20240227	1595	-24.45	20231120	1111	8.46	20230926	0.00	N	045510	500	161 억		47135	N	N	0	N	00	N
16	20240530	100520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1198	13	2	1.10	5557865	4676	23.61	1185	1198	1173	1540	830	1185	1188.70	0.15	0	-106	1240	1212	1196	1168	1152	1204	1160	161	355	500	800	1	1	32209292	386	22.60	0.87	12	0.01	53.00	1380.00	1595	20231120	-24.89	1111	20230926	7.83	1350	-11.26	20240321	1161	3.19	20240227	1595	-24.89	20231120	1111	7.83	20230926	0.00	N	045510	500	161 억		47135	N	N	0	N	00	N
17	20240530	090519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1185	0	3	0.00	3086451	2606	13.16	1185	1185	1173	1540	830	1185	1184.33	0.15	0	-327	1240	1212	1196	1168	1152	1204	1160	161	355	500	800	1	1	32209292	382	22.36	0.86	12	0.01	53.00	1380.00	1595	20231120	-25.71	1111	20230926	6.66	1350	-12.22	20240321	1161	2.07	20240227	1595	-25.71	20231120	1111	6.66	20230926	0.00	N	045510	500	161 억		47135	N	N	0	N	00	N
18	20240529	160515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1185	-23	5	-1.90	23765762	19792	164.82	1208	1224	1180	1570	846	1208	1200.59	0.15	0	387	1216	1212	1206	1202	1196	1214	1204	161	362	500	820	1	1	32209292	382	22.36	0.86	12	0.06	53.00	1380.00	1595	20231120	-25.71	1111	20230926	6.66	1350	-12.22	20240321	1161	2.07	20240227	1595	-25.71	20231120	1111	6.66	20230926	0.00	N	045510	500	161 억		46755	N	N	0	N	00	N
19	20240529	150513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1200	-8	5	-0.66	21967692	18279	152.22	1208	1224	1180	1570	846	1208	1201.63	0.15	0	800	1216	1212	1206	1202	1196	1214	1204	161	362	500	820	1	1	32209292	387	22.64	0.87	12	0.06	53.00	1380.00	1595	20231120	-24.76	1111	20230926	8.01	1350	-11.11	20240321	1161	3.36	20240227	1595	-24.76	20231120	1111	8.01	20230926	0.00	N	045510	500	161 억		46755	N	N	0	N	00	N
20	20240529	140515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1202	-6	5	-0.50	21360503	17773	148.01	1208	1224	1180	1570	846	1208	1201.67	0.15	0	852	1216	1212	1206	1202	1196	1214	1204	161	362	500	820	1	1	32209292	387	22.68	0.87	12	0.06	53.00	1380.00	1595	20231120	-24.64	1111	20230926	8.19	1350	-10.96	20240321	1161	3.53	20240227	1595	-24.64	20231120	1111	8.19	20230926	0.00	N	045510	500	161 억		46755	N	N	0	N	00	N
21	20240529	130515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1208	0	3	0.00	11688775	9676	80.58	1208	1224	1200	1570	846	1208	1208.02	0.15	0	-4	1216	1212	1206	1202	1196	1214	1204	161	362	500	820	1	1	32209292	389	22.79	0.88	12	0.03	53.00	1380.00	1595	20231120	-24.26	1111	20230926	8.73	1350	-10.52	20240321	1161	4.05	20240227	1595	-24.26	20231120	1111	8.73	20230926	0.00	N	045510	500	161 억		46755	N	N	0	N	00	N
22	20240529	120518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1207	-1	5	-0.08	10864919	8994	74.90	1208	1224	1200	1570	846	1208	1208.02	0.15	0	-4	1216	1212	1206	1202	1196	1214	1204	161	362	500	820	1	1	32209292	389	22.77	0.87	12	0.03	53.00	1380.00	1595	20231120	-24.33	1111	20230926	8.64	1350	-10.59	20240321	1161	3.96	20240227	1595	-24.33	20231120	1111	8.64	20230926	0.00	N	045510	500	161 억		46755	N	N	0	N	00	N
23	20240529	110515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1209	1	2	0.08	7984550	6608	55.03	1208	1224	1200	1570	846	1208	1208.34	0.15	0	-4	1216	1212	1206	1202	1196	1214	1204	161	362	500	820	1	1	32209292	389	22.81	0.88	12	0.02	53.00	1380.00	1595	20231120	-24.20	1111	20230926	8.82	1350	-10.44	20240321	1161	4.13	20240227	1595	-24.20	20231120	1111	8.82	20230926	0.00	N	045510	500	161 억		46755	N	N	0	N	00	N
24	20240529	100514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1215	7	2	0.58	7842863	6491	54.06	1208	1224	1200	1570	846	1208	1208.29	0.15	0	-4	1216	1212	1206	1202	1196	1214	1204	161	362	500	820	1	1	32209292	391	22.92	0.88	12	0.02	53.00	1380.00	1595	20231120	-23.82	1111	20230926	9.36	1350	-10.00	20240321	1161	4.65	20240227	1595	-23.82	20231120	1111	9.36	20230926	0.00	N	045510	500	161 억		46755	N	N	0	N	00	N
25	20240529	090511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1207	-1	5	-0.08	635384	526	4.38	1208	1208	1207	1570	846	1208	1207.17	0.15	0	-24	1216	1212	1206	1202	1196	1214	1204	161	362	500	820	1	1	32209292	389	22.77	0.87	12	0.00	53.00	1380.00	1595	20231120	-24.33	1111	20230926	8.64	1350	-10.59	20240321	1161	3.96	20240227	1595	-24.33	20231120	1111	8.64	20230926	0.00	N	045510	500	161 억		46755	N	N	0	N	00	N
26	20240528	160512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1208	7	2	0.58	14479504	12008	65.89	1200	1210	1200	1561	841	1201	1205.82	0.14	0	113	1219	1210	1205	1196	1191	1208	1194	161	360	500	810	1	1	32209292	389	22.79	0.88	12	0.04	53.00	1380.00	1595	20231120	-24.26	1111	20230926	8.73	1350	-10.52	20240321	1161	4.05	20240227	1595	-24.26	20231120	1111	8.73	20230926	0.00	N	045510	500	161 억		46649	N	N	0	N	00	N
27	20240528	150514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1208	7	2	0.58	13706972	11368	62.38	1200	1210	1200	1561	841	1201	1205.75	0.14	0	380	1219	1210	1205	1196	1191	1208	1194	161	360	500	810	1	1	32209292	389	22.79	0.88	12	0.04	53.00	1380.00	1595	20231120	-24.26	1111	20230926	8.73	1350	-10.52	20240321	1161	4.05	20240227	1595	-24.26	20231120	1111	8.73	20230926	0.00	N	045510	500	161 억		46649	N	N	0	N	00	N
28	20240528	140514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1209	8	2	0.67	9581729	7938	43.56	1200	1210	1200	1561	841	1201	1207.07	0.14	0	283	1219	1210	1205	1196	1191	1208	1194	161	360	500	810	1	1	32209292	389	22.81	0.88	12	0.02	53.00	1380.00	1595	20231120	-24.20	1111	20230926	8.82	1350	-10.44	20240321	1161	4.13	20240227	1595	-24.20	20231120	1111	8.82	20230926	0.00	N	045510	500	161 억		46649	N	N	0	N	00	N
29	20240528	130512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1208	7	2	0.58	3866251	3209	17.61	1200	1210	1200	1561	841	1201	1204.81	0.14	0	283	1219	1210	1205	1196	1191	1208	1194	161	360	500	810	1	1	32209292	389	22.79	0.88	12	0.01	53.00	1380.00	1595	20231120	-24.26	1111	20230926	8.73	1350	-10.52	20240321	1161	4.05	20240227	1595	-24.26	20231120	1111	8.73	20230926	0.00	N	045510	500	161 억		46649	N	N	0	N	00	N
30	20240528	120513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1207	6	2	0.50	2869039	2383	13.08	1200	1210	1200	1561	841	1201	1203.96	0.14	0	283	1219	1210	1205	1196	1191	1208	1194	161	360	500	810	1	1	32209292	389	22.77	0.87	12	0.01	53.00	1380.00	1595	20231120	-24.33	1111	20230926	8.64	1350	-10.59	20240321	1161	3.96	20240227	1595	-24.33	20231120	1111	8.64	20230926	0.00	N	045510	500	161 억		46649	N	N	0	N	00	N
31	20240528	110502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1202	1	2	0.08	1667737	1385	7.60	1200	1210	1200	1561	841	1201	1204.14	0.14	0	283	1219	1210	1205	1196	1191	1208	1194	161	360	500	810	1	1	32209292	387	22.68	0.87	12	0.00	53.00	1380.00	1595	20231120	-24.64	1111	20230926	8.19	1350	-10.96	20240321	1161	3.53	20240227	1595	-24.64	20231120	1111	8.19	20230926	0.00	N	045510	500	161 억		46649	N	N	0	N	00	N
32	20240528	100513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1209	8	2	0.67	904467	750	4.12	1200	1210	1200	1561	841	1201	1205.96	0.14	0	283	1219	1210	1205	1196	1191	1208	1194	161	360	500	810	1	1	32209292	389	22.81	0.88	12	0.00	53.00	1380.00	1595	20231120	-24.20	1111	20230926	8.82	1350	-10.44	20240321	1161	4.13	20240227	1595	-24.20	20231120	1111	8.82	20230926	0.00	N	045510	500	161 억		46649	N	N	0	N	00	N
33	20240528	090514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1210	9	2	0.75	344693	287	1.57	1200	1210	1200	1561	841	1201	1201.02	0.14	0	283	1219	1210	1205	1196	1191	1208	1194	161	360	500	810	1	1	32209292	390	22.83	0.88	12	0.00	53.00	1380.00	1595	20231120	-24.14	1111	20230926	8.91	1350	-10.37	20240321	1161	4.22	20240227	1595	-24.14	20231120	1111	8.91	20230926	0.00	N	045510	500	161 억		46649	N	N	0	N	00	N
34	20240527	160504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1201	-2	5	-0.17	21917838	18224	127.87	1201	1214	1200	1563	843	1203	1202.68	0.15	0	-210	1209	1205	1201	1197	1193	1208	1200	161	360	500	810	1	1	32209292	387	22.66	0.87	12	0.06	53.00	1380.00	1595	20231120	-24.70	1111	20230926	8.10	1350	-11.04	20240321	1161	3.45	20240227	1595	-24.70	20231120	1111	8.10	20230926	0.00	N	045510	500	161 억		46866	N	N	0	N	00	N
35	20240527	150513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1203	0	3	0.00	16986144	14122	99.09	1201	1214	1200	1563	843	1203	1202.81	0.15	0	56	1209	1205	1201	1197	1193	1208	1200	161	360	500	810	1	1	32209292	387	22.70	0.87	12	0.04	53.00	1380.00	1595	20231120	-24.58	1111	20230926	8.28	1350	-10.89	20240321	1161	3.62	20240227	1595	-24.58	20231120	1111	8.28	20230926	0.00	N	045510	500	161 억		46866	N	N	0	N	00	N
36	20240527	140512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1201	-2	5	-0.17	15486310	12874	90.33	1201	1214	1200	1563	843	1203	1202.91	0.15	0	56	1209	1205	1201	1197	1193	1208	1200	161	360	500	810	1	1	32209292	387	22.66	0.87	12	0.04	53.00	1380.00	1595	20231120	-24.70	1111	20230926	8.10	1350	-11.04	20240321	1161	3.45	20240227	1595	-24.70	20231120	1111	8.10	20230926	0.00	N	045510	500	161 억		46866	N	N	0	N	00	N
37	20240527	130511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1203	0	3	0.00	15304930	12723	89.27	1201	1214	1200	1563	843	1203	1202.93	0.15	0	188	1209	1205	1201	1197	1193	1208	1200	161	360	500	810	1	1	32209292	387	22.70	0.87	12	0.04	53.00	1380.00	1595	20231120	-24.58	1111	20230926	8.28	1350	-10.89	20240321	1161	3.62	20240227	1595	-24.58	20231120	1111	8.28	20230926	0.00	N	045510	500	161 억		46866	N	N	0	N	00	N
38	20240527	120512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1203	0	3	0.00	13304341	11060	77.60	1201	1214	1200	1563	843	1203	1202.92	0.15	0	188	1209	1205	1201	1197	1193	1208	1200	161	360	500	810	1	1	32209292	387	22.70	0.87	12	0.03	53.00	1380.00	1595	20231120	-24.58	1111	20230926	8.28	1350	-10.89	20240321	1161	3.62	20240227	1595	-24.58	20231120	1111	8.28	20230926	0.00	N	045510	500	161 억		46866	N	N	0	N	00	N
39	20240527	110512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1205	2	2	0.17	13192649	10967	76.95	1201	1214	1200	1563	843	1203	1202.94	0.15	0	188	1209	1205	1201	1197	1193	1208	1200	161	360	500	810	1	1	32209292	388	22.74	0.87	12	0.03	53.00	1380.00	1595	20231120	-24.45	1111	20230926	8.46	1350	-10.74	20240321	1161	3.79	20240227	1595	-24.45	20231120	1111	8.46	20230926	0.00	N	045510	500	161 억		46866	N	N	0	N	00	N
40	20240527	100509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1202	-1	5	-0.08	13090203	10882	76.35	1201	1214	1200	1563	843	1203	1202.92	0.15	0	258	1209	1205	1201	1197	1193	1208	1200	161	360	500	810	1	1	32209292	387	22.68	0.87	12	0.03	53.00	1380.00	1595	20231120	-24.64	1111	20230926	8.19	1350	-10.96	20240321	1161	3.53	20240227	1595	-24.64	20231120	1111	8.19	20230926	0.00	N	045510	500	161 억		46866	N	N	0	N	00	N
41	20240527	090511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1200	-3	5	-0.25	5729684	4772	33.48	1201	1206	1200	1563	843	1203	1200.42	0.15	0	0	1209	1205	1201	1197	1193	1208	1200	161	360	500	810	1	1	32209292	387	22.64	0.87	12	0.01	53.00	1380.00	1595	20231120	-24.76	1111	20230926	8.01	1350	-11.11	20240321	1161	3.36	20240227	1595	-24.76	20231120	1111	8.01	20230926	0.00	N	045510	500	161 억		46866	N	N	0	N	00	N
42	20240524	160448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1203	6	2	0.50	17108921	14252	79.42	1197	1205	1197	1556	838	1197	1200.82	0.15	0	-257	1209	1203	1199	1193	1189	1201	1191	161	359	500	810	1	1	32209292	387	22.70	0.87	12	0.04	53.00	1380.00	1595	20231120	-24.58	1111	20230926	8.28	1350	-10.89	20240321	1161	3.62	20240227	1595	-24.58	20231120	1111	8.28	20230926	0.00	N	045510	500	161 억		47123	N	N	0	N	00	N
43	20240524	150446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1202	5	2	0.42	14165849	11804	65.78	1197	1205	1197	1556	838	1197	1200.49	0.15	0	-57	1209	1203	1199	1193	1189	1201	1191	161	359	500	810	1	1	32209292	387	22.68	0.87	12	0.04	53.00	1380.00	1595	20231120	-24.64	1111	20230926	8.19	1350	-10.96	20240321	1161	3.53	20240227	1595	-24.64	20231120	1111	8.19	20230926	0.00	N	045510	500	161 억		47123	N	N	0	N	00	N
44	20240524	140449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1202	5	2	0.42	14140607	11783	65.66	1197	1205	1197	1556	838	1197	1200.49	0.15	0	-57	1209	1203	1199	1193	1189	1201	1191	161	359	500	810	1	1	32209292	387	22.68	0.87	12	0.04	53.00	1380.00	1595	20231120	-24.64	1111	20230926	8.19	1350	-10.96	20240321	1161	3.53	20240227	1595	-24.64	20231120	1111	8.19	20230926	0.00	N	045510	500	161 억		47123	N	N	0	N	00	N
45	20240524	130448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1197	0	3	0.00	13090141	10908	60.79	1197	1205	1197	1556	838	1197	1200.48	0.15	0	85	1209	1203	1199	1193	1189	1201	1191	161	359	500	810	1	1	32209292	386	22.58	0.87	12	0.03	53.00	1380.00	1595	20231120	-24.95	1111	20230926	7.74	1350	-11.33	20240321	1161	3.10	20240227	1595	-24.95	20231120	1111	7.74	20230926	0.00	N	045510	500	161 억		47123	N	N	0	N	00	N
46	20240524	120446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1198	1	2	0.08	12016873	10012	55.79	1197	1205	1197	1556	838	1197	1200.76	0.15	0	85	1209	1203	1199	1193	1189	1201	1191	161	359	500	810	1	1	32209292	386	22.60	0.87	12	0.03	53.00	1380.00	1595	20231120	-24.89	1111	20230926	7.83	1350	-11.26	20240321	1161	3.19	20240227	1595	-24.89	20231120	1111	7.83	20230926	0.00	N	045510	500	161 억		47123	N	N	0	N	00	N
47	20240524	110447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1199	2	2	0.17	10102384	8414	46.89	1197	1205	1197	1556	838	1197	1201.37	0.15	0	85	1209	1203	1199	1193	1189	1201	1191	161	359	500	810	1	1	32209292	386	22.62	0.87	12	0.03	53.00	1380.00	1595	20231120	-24.83	1111	20230926	7.92	1350	-11.19	20240321	1161	3.27	20240227	1595	-24.83	20231120	1111	7.92	20230926	0.00	N	045510	500	161 억		47123	N	N	0	N	00	N
48	20240524	100450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1204	7	2	0.58	9048236	7537	42.00	1197	1205	1197	1556	838	1197	1201.28	0.15	0	98	1209	1203	1199	1193	1189	1201	1191	161	359	500	810	1	1	32209292	388	22.72	0.87	12	0.02	53.00	1380.00	1595	20231120	-24.51	1111	20230926	8.37	1350	-10.81	20240321	1161	3.70	20240227	1595	-24.51	20231120	1111	8.37	20230926	0.00	N	045510	500	161 억		47123	N	N	0	N	00	N
49	20240524	090449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1197	0	3	0.00	2966166	2478	13.81	1197	1197	1197	1556	838	1197	1197.00	0.15	0	133	1209	1203	1199	1193	1189	1201	1191	161	359	500	810	1	1	32209292	386	22.58	0.87	12	0.01	53.00	1380.00	1595	20231120	-24.95	1111	20230926	7.74	1350	-11.33	20240321	1161	3.10	20240227	1595	-24.95	20231120	1111	7.74	20230926	0.00	N	045510	500	161 억		47123	N	N	0	N	00	N
50	20240523	160444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1197	2	2	0.17	21521451	17945	69.38	1201	1205	1195	1553	837	1195	1199.50	0.15	0	-922	1223	1209	1202	1188	1181	1205	1184	161	358	500	810	1	1	32209292	386	22.58	0.87	12	0.06	53.00	1380.00	1595	20231120	-24.95	1111	20230926	7.74	1350	-11.33	20240321	1161	3.10	20240227	1595	-24.95	20231120	1111	7.74	20230926	0.00	N	045510	500	161 억		48020	N	N	0	N	00	N
51	20240523	150448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1198	3	2	0.25	18462151	15388	59.49	1201	1205	1196	1553	837	1195	1200.04	0.15	0	-838	1223	1209	1202	1188	1181	1205	1184	161	358	500	810	1	1	32209292	386	22.60	0.87	12	0.05	53.00	1380.00	1595	20231120	-24.89	1111	20230926	7.83	1350	-11.26	20240321	1161	3.19	20240227	1595	-24.89	20231120	1111	7.83	20230926	0.00	N	045510	500	161 억		48020	N	N	0	N	00	N
52	20240523	140448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1200	5	2	0.42	17644570	14706	56.85	1201	1205	1196	1553	837	1195	1200.10	0.15	0	-884	1223	1209	1202	1188	1181	1205	1184	161	358	500	810	1	1	32209292	387	22.64	0.87	12	0.05	53.00	1380.00	1595	20231120	-24.76	1111	20230926	8.01	1350	-11.11	20240321	1161	3.36	20240227	1595	-24.76	20231120	1111	8.01	20230926	0.00	N	045510	500	161 억		48020	N	N	0	N	00	N
53	20240523	130448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1196	1	2	0.08	14556904	12129	46.89	1201	1205	1196	1553	837	1195	1200.54	0.15	0	-884	1223	1209	1202	1188	1181	1205	1184	161	358	500	810	1	1	32209292	385	22.57	0.87	12	0.04	53.00	1380.00	1595	20231120	-25.02	1111	20230926	7.65	1350	-11.41	20240321	1161	3.01	20240227	1595	-25.02	20231120	1111	7.65	20230926	0.00	N	045510	500	161 억		48020	N	N	0	N	00	N
54	20240523	120445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1198	3	2	0.25	13975420	11643	45.01	1201	1205	1198	1553	837	1195	1200.72	0.15	0	-859	1223	1209	1202	1188	1181	1205	1184	161	358	500	810	1	1	32209292	386	22.60	0.87	12	0.04	53.00	1380.00	1595	20231120	-24.89	1111	20230926	7.83	1350	-11.26	20240321	1161	3.19	20240227	1595	-24.89	20231120	1111	7.83	20230926	0.00	N	045510	500	161 억		48020	N	N	0	N	00	N
55	20240523	110444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1200	5	2	0.42	13718648	11429	44.19	1201	1205	1198	1553	837	1195	1200.74	0.15	0	-859	1223	1209	1202	1188	1181	1205	1184	161	358	500	810	1	1	32209292	387	22.64	0.87	12	0.04	53.00	1380.00	1595	20231120	-24.76	1111	20230926	8.01	1350	-11.11	20240321	1161	3.36	20240227	1595	-24.76	20231120	1111	8.01	20230926	0.00	N	045510	500	161 억		48020	N	N	0	N	00	N
56	20240523	100445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1198	3	2	0.25	11695441	9742	37.66	1201	1205	1198	1553	837	1195	1201.01	0.15	0	-859	1223	1209	1202	1188	1181	1205	1184	161	358	500	810	1	1	32209292	386	22.60	0.87	12	0.03	53.00	1380.00	1595	20231120	-24.89	1111	20230926	7.83	1350	-11.26	20240321	1161	3.19	20240227	1595	-24.89	20231120	1111	7.83	20230926	0.00	N	045510	500	161 억		48020	N	N	0	N	00	N
57	20240523	090448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1201	6	2	0.50	9791761	8157	31.54	1201	1203	1201	1553	837	1195	1201.00	0.15	0	-739	1223	1209	1202	1188	1181	1205	1184	161	358	500	810	1	1	32209292	387	22.66	0.87	12	0.03	53.00	1380.00	1595	20231120	-24.70	1111	20230926	8.10	1350	-11.04	20240321	1161	3.45	20240227	1595	-24.70	20231120	1111	8.10	20230926	0.00	N	045510	500	161 억		48020	N	N	0	N	00	N
58	20240522	160441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1195	-10	5	-0.83	31235457	25866	104.76	1202	1216	1195	1566	844	1205	1207.61	0.15	0	-771	1218	1211	1203	1196	1188	1207	1192	161	361	500	810	1	1	32209292	385	22.55	0.87	12	0.08	53.00	1380.00	1595	20231120	-25.08	1111	20230926	7.56	1350	-11.48	20240321	1161	2.93	20240227	1595	-25.08	20231120	1111	7.56	20230926	0.00	N	045510	500	161 억		48873	N	N	0	N	00	N
59	20240522	150444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1200	-5	5	-0.41	29961524	24801	100.45	1202	1216	1200	1566	844	1205	1208.10	0.15	0	-548	1218	1211	1203	1196	1188	1207	1192	161	361	500	810	1	1	32209292	387	22.64	0.87	12	0.08	53.00	1380.00	1595	20231120	-24.76	1111	20230926	8.01	1350	-11.11	20240321	1161	3.36	20240227	1595	-24.76	20231120	1111	8.01	20230926	0.00	N	045510	500	161 억		48873	N	N	0	N	00	N
60	20240522	140445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1208	3	2	0.25	28766994	23806	96.42	1202	1216	1201	1566	844	1205	1208.42	0.15	0	-548	1218	1211	1203	1196	1188	1207	1192	161	361	500	810	1	1	32209292	389	22.79	0.88	12	0.07	53.00	1380.00	1595	20231120	-24.26	1111	20230926	8.73	1350	-10.52	20240321	1161	4.05	20240227	1595	-24.26	20231120	1111	8.73	20230926	0.00	N	045510	500	161 억		48873	N	N	0	N	00	N
61	20240522	130442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1210	5	2	0.41	28219398	23353	94.58	1202	1216	1201	1566	844	1205	1208.42	0.15	0	-466	1218	1211	1203	1196	1188	1207	1192	161	361	500	810	1	1	32209292	390	22.83	0.88	12	0.07	53.00	1380.00	1595	20231120	-24.14	1111	20230926	8.91	1350	-10.37	20240321	1161	4.22	20240227	1595	-24.14	20231120	1111	8.91	20230926	0.00	N	045510	500	161 억		48873	N	N	0	N	00	N
62	20240522	120442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1203	-2	5	-0.17	25959024	21474	86.97	1202	1216	1201	1566	844	1205	1208.90	0.15	0	-1574	1218	1211	1203	1196	1188	1207	1192	161	361	500	810	1	1	32209292	387	22.70	0.87	12	0.07	53.00	1380.00	1595	20231120	-24.58	1111	20230926	8.28	1350	-10.89	20240321	1161	3.62	20240227	1595	-24.58	20231120	1111	8.28	20230926	0.00	N	045510	500	161 억		48873	N	N	0	N	00	N
63	20240522	110445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1206	1	2	0.08	11283034	9353	37.88	1202	1211	1201	1566	844	1205	1206.39	0.15	0	-1356	1218	1211	1203	1196	1188	1207	1192	161	361	500	810	1	1	32209292	388	22.75	0.87	12	0.03	53.00	1380.00	1595	20231120	-24.39	1111	20230926	8.55	1350	-10.67	20240321	1161	3.88	20240227	1595	-24.39	20231120	1111	8.55	20230926	0.00	N	045510	500	161 억		48873	N	N	0	N	00	N
64	20240522	100444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1209	4	2	0.33	8134976	6751	27.34	1202	1211	1202	1566	844	1205	1205.00	0.15	0	-433	1218	1211	1203	1196	1188	1207	1192	161	361	500	810	1	1	32209292	389	22.81	0.88	12	0.02	53.00	1380.00	1595	20231120	-24.20	1111	20230926	8.82	1350	-10.44	20240321	1161	4.13	20240227	1595	-24.20	20231120	1111	8.82	20230926	0.00	N	045510	500	161 억		48873	N	N	0	N	00	N
65	20240522	090443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1211	6	2	0.50	5874513	4881	19.77	1202	1211	1202	1566	844	1205	1203.48	0.15	0	-135	1218	1211	1203	1196	1188	1207	1192	161	361	500	810	1	1	32209292	390	22.85	0.88	12	0.02	53.00	1380.00	1595	20231120	-24.08	1111	20230926	9.00	1350	-10.30	20240321	1161	4.31	20240227	1595	-24.08	20231120	1111	9.00	20230926	0.00	N	045510	500	161 억		48873	N	N	0	N	00	N
66	20240521	160439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1205	-5	5	-0.41	29702661	24691	54.75	1206	1210	1195	1573	847	1210	1202.97	0.15	0	-979	1225	1217	1212	1204	1199	1215	1202	161	363	500	820	1	1	32209292	388	22.74	0.87	12	0.08	53.00	1380.00	1595	20231120	-24.45	1111	20230926	8.46	1350	-10.74	20240321	1161	3.79	20240227	1595	-24.45	20231120	1111	8.46	20230926	0.00	N	045510	500	161 억		49852	N	N	0	N	00	N
67	20240521	150443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1200	-10	5	-0.83	28428365	23631	52.40	1206	1210	1195	1573	847	1210	1203.00	0.15	0	-902	1225	1217	1212	1204	1199	1215	1202	161	363	500	820	1	1	32209292	387	22.64	0.87	12	0.07	53.00	1380.00	1595	20231120	-24.76	1111	20230926	8.01	1350	-11.11	20240321	1161	3.36	20240227	1595	-24.76	20231120	1111	8.01	20230926	0.00	N	045510	500	161 억		49852	N	N	0	N	00	N
68	20240521	140443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1198	-12	5	-0.99	23412668	19444	43.12	1206	1210	1195	1573	847	1210	1204.10	0.15	0	-902	1225	1217	1212	1204	1199	1215	1202	161	363	500	820	1	1	32209292	386	22.60	0.87	12	0.06	53.00	1380.00	1595	20231120	-24.89	1111	20230926	7.83	1350	-11.26	20240321	1161	3.19	20240227	1595	-24.89	20231120	1111	7.83	20230926	0.00	N	045510	500	161 억		49852	N	N	0	N	00	N
69	20240521	130443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1199	-11	5	-0.91	21808078	18106	40.15	1206	1210	1195	1573	847	1210	1204.46	0.15	0	-902	1225	1217	1212	1204	1199	1215	1202	161	363	500	820	1	1	32209292	386	22.62	0.87	12	0.06	53.00	1380.00	1595	20231120	-24.83	1111	20230926	7.92	1350	-11.19	20240321	1161	3.27	20240227	1595	-24.83	20231120	1111	7.92	20230926	0.00	N	045510	500	161 억		49852	N	N	0	N	00	N
70	20240521	120443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1199	-11	5	-0.91	20146291	16720	37.08	1206	1210	1195	1573	847	1210	1204.91	0.15	0	-902	1225	1217	1212	1204	1199	1215	1202	161	363	500	820	1	1	32209292	386	22.62	0.87	12	0.05	53.00	1380.00	1595	20231120	-24.83	1111	20230926	7.92	1350	-11.19	20240321	1161	3.27	20240227	1595	-24.83	20231120	1111	7.92	20230926	0.00	N	045510	500	161 억		49852	N	N	0	N	00	N
71	20240521	110444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1198	-12	5	-0.99	19713590	16359	36.28	1206	1210	1195	1573	847	1210	1205.05	0.15	0	-902	1225	1217	1212	1204	1199	1215	1202	161	363	500	820	1	1	32209292	386	22.60	0.87	12	0.05	53.00	1380.00	1595	20231120	-24.89	1111	20230926	7.83	1350	-11.26	20240321	1161	3.19	20240227	1595	-24.89	20231120	1111	7.83	20230926	0.00	N	045510	500	161 억		49852	N	N	0	N	00	N
72	20240521	100443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1205	-5	5	-0.41	17035078	14128	31.33	1206	1210	1204	1573	847	1210	1205.76	0.15	0	-780	1225	1217	1212	1204	1199	1215	1202	161	363	500	820	1	1	32209292	388	22.74	0.87	12	0.04	53.00	1380.00	1595	20231120	-24.45	1111	20230926	8.46	1350	-10.74	20240321	1161	3.79	20240227	1595	-24.45	20231120	1111	8.46	20230926	0.00	N	045510	500	161 억		49852	N	N	0	N	00	N
73	20240521	090441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1205	-5	5	-0.41	1082275	898	1.99	1206	1206	1204	1573	847	1210	1205.01	0.15	0	-19	1225	1217	1212	1204	1199	1215	1202	161	363	500	820	1	1	32209292	388	22.74	0.87	12	0.00	53.00	1380.00	1595	20231120	-24.45	1111	20230926	8.46	1350	-10.74	20240321	1161	3.79	20240227	1595	-24.45	20231120	1111	8.46	20230926	0.00	N	045510	500	161 억		49852	N	N	0	N	00	N
74	20240517	160444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1216	-18	5	-1.46	43763049	35837	104.17	1230	1233	1216	1604	864	1234	1220.90	0.15	0	-1797	1251	1242	1235	1226	1219	1242	1226	161	370	500	830	1	1	32209292	392	22.94	0.88	12	0.11	53.00	1380.00	1595	20231120	-23.76	1111	20230926	9.45	1350	-9.93	20240321	1161	4.74	20240227	1595	-23.76	20231120	1111	9.45	20230926	0.00	N	045510	500	161 억		49568	N	N	0	N	00	N
75	20240517	150446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1223	-11	5	-0.89	39401660	32253	93.75	1230	1233	1217	1604	864	1234	1221.35	0.15	0	-196	1251	1242	1235	1226	1219	1242	1226	161	370	500	830	1	1	32209292	394	23.08	0.89	12	0.10	53.00	1380.00	1595	20231120	-23.32	1111	20230926	10.08	1350	-9.41	20240321	1161	5.34	20240227	1595	-23.32	20231120	1111	10.08	20230926	0.00	N	045510	500	161 억		49568	N	N	0	N	00	N
76	20240517	140439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1219	-15	5	-1.22	35818721	29311	85.20	1230	1233	1217	1604	864	1234	1221.71	0.15	0	-280	1251	1242	1235	1226	1219	1242	1226	161	370	500	830	1	1	32209292	393	23.00	0.88	12	0.09	53.00	1380.00	1595	20231120	-23.57	1111	20230926	9.72	1350	-9.70	20240321	1161	5.00	20240227	1595	-23.57	20231120	1111	9.72	20230926	0.00	N	045510	500	161 억		49568	N	N	0	N	00	N
77	20240517	130436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1224	-10	5	-0.81	29507171	24136	70.16	1230	1233	1217	1604	864	1234	1222.18	0.15	0	-404	1251	1242	1235	1226	1219	1242	1226	161	370	500	830	1	1	32209292	394	23.09	0.89	12	0.07	53.00	1380.00	1595	20231120	-23.26	1111	20230926	10.17	1350	-9.33	20240321	1161	5.43	20240227	1595	-23.26	20231120	1111	10.17	20230926	0.00	N	045510	500	161 억		49568	N	N	0	N	00	N
78	20240517	120437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1224	-10	5	-0.81	23358971	19094	55.50	1230	1233	1219	1604	864	1234	1222.94	0.15	0	-436	1251	1242	1235	1226	1219	1242	1226	161	370	500	830	1	1	32209292	394	23.09	0.89	12	0.06	53.00	1380.00	1595	20231120	-23.26	1111	20230926	10.17	1350	-9.33	20240321	1161	5.43	20240227	1595	-23.26	20231120	1111	10.17	20230926	0.00	N	045510	500	161 억		49568	N	N	0	N	00	N
79	20240517	110437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1219	-15	5	-1.22	18045301	14737	42.84	1230	1233	1219	1604	864	1234	1223.99	0.15	0	-404	1251	1242	1235	1226	1219	1242	1226	161	370	500	830	1	1	32209292	393	23.00	0.88	12	0.05	53.00	1380.00	1595	20231120	-23.57	1111	20230926	9.72	1350	-9.70	20240321	1161	5.00	20240227	1595	-23.57	20231120	1111	9.72	20230926	0.00	N	045510	500	161 억		49568	N	N	0	N	00	N
80	20240517	100435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1229	-5	5	-0.41	13153318	10732	31.19	1230	1233	1221	1604	864	1234	1225.00	0.15	0	-374	1251	1242	1235	1226	1219	1242	1226	161	370	500	830	1	1	32209292	396	23.19	0.89	12	0.03	53.00	1380.00	1595	20231120	-22.95	1111	20230926	10.62	1350	-8.96	20240321	1161	5.86	20240227	1595	-22.95	20231120	1111	10.62	20230926	0.00	N	045510	500	161 억		49568	N	N	0	N	00	N
81	20240517	090438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1233	-1	5	-0.08	4509645	3664	10.65	1230	1233	1229	1604	864	1234	1229.99	0.15	0	-429	1251	1242	1235	1226	1219	1242	1226	161	370	500	830	1	1	32209292	397	23.26	0.89	12	0.01	53.00	1380.00	1595	20231120	-22.70	1111	20230926	10.98	1350	-8.67	20240321	1161	6.20	20240227	1595	-22.70	20231120	1111	10.98	20230926	0.00	N	045510	500	161 억		49568	N	N	0	N	00	N
82	20240516	160435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1234	-1	5	-0.08	42473488	34403	215.09	1234	1244	1228	1605	865	1235	1234.57	0.15	0	-530	1256	1245	1240	1229	1224	1243	1227	161	370	500	830	1	1	32209292	397	23.28	0.89	12	0.11	53.00	1380.00	1595	20231120	-22.63	1111	20230926	11.07	1350	-8.59	20240321	1161	6.29	20240227	1595	-22.63	20231120	1111	11.07	20230926	0.00	N	045510	500	161 억		49656	N	N	0	N	00	N
83	20240516	150434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1234	-1	5	-0.08	40503009	32801	205.07	1234	1244	1230	1605	865	1235	1234.80	0.15	0	-530	1256	1245	1240	1229	1224	1243	1227	161	370	500	830	1	1	32209292	397	23.28	0.89	12	0.10	53.00	1380.00	1595	20231120	-22.63	1111	20230926	11.07	1350	-8.59	20240321	1161	6.29	20240227	1595	-22.63	20231120	1111	11.07	20230926	0.00	N	045510	500	161 억		49656	N	N	0	N	00	N
84	20240516	140438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1233	-2	5	-0.16	35663427	28873	180.51	1234	1244	1230	1605	865	1235	1235.19	0.15	0	-405	1256	1245	1240	1229	1224	1243	1227	161	370	500	830	1	1	32209292	397	23.26	0.89	12	0.09	53.00	1380.00	1595	20231120	-22.70	1111	20230926	10.98	1350	-8.67	20240321	1161	6.20	20240227	1595	-22.70	20231120	1111	10.98	20230926	0.00	N	045510	500	161 억		49656	N	N	0	N	00	N
85	20240516	130437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1233	-2	5	-0.16	29377737	23770	148.61	1234	1244	1230	1605	865	1235	1235.98	0.15	0	818	1256	1245	1240	1229	1224	1243	1227	161	370	500	830	1	1	32209292	397	23.26	0.89	12	0.07	53.00	1380.00	1595	20231120	-22.70	1111	20230926	10.98	1350	-8.67	20240321	1161	6.20	20240227	1595	-22.70	20231120	1111	10.98	20230926	0.00	N	045510	500	161 억		49656	N	N	0	N	00	N
86	20240516	120434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1232	-3	5	-0.24	27921007	22588	141.22	1234	1244	1230	1605	865	1235	1236.17	0.15	0	818	1256	1245	1240	1229	1224	1243	1227	161	370	500	830	1	1	32209292	397	23.25	0.89	12	0.07	53.00	1380.00	1595	20231120	-22.76	1111	20230926	10.89	1350	-8.74	20240321	1161	6.12	20240227	1595	-22.76	20231120	1111	10.89	20230926	0.00	N	045510	500	161 억		49656	N	N	0	N	00	N
87	20240516	110433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1238	3	2	0.24	25555066	20666	129.20	1234	1244	1231	1605	865	1235	1236.69	0.15	0	819	1256	1245	1240	1229	1224	1243	1227	161	370	500	830	1	1	32209292	399	23.36	0.90	12	0.06	53.00	1380.00	1595	20231120	-22.38	1111	20230926	11.43	1350	-8.30	20240321	1161	6.63	20240227	1595	-22.38	20231120	1111	11.43	20230926	0.00	N	045510	500	161 억		49656	N	N	0	N	00	N
88	20240516	100434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1239	4	2	0.32	21666288	17515	109.50	1234	1244	1234	1605	865	1235	1237.19	0.15	0	819	1256	1245	1240	1229	1224	1243	1227	161	370	500	830	1	1	32209292	399	23.38	0.90	12	0.05	53.00	1380.00	1595	20231120	-22.32	1111	20230926	11.52	1350	-8.22	20240321	1161	6.72	20240227	1595	-22.32	20231120	1111	11.52	20230926	0.00	N	045510	500	161 억		49656	N	N	0	N	00	N
89	20240516	090434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1239	4	2	0.32	13099467	10602	66.28	1234	1244	1234	1605	865	1235	1235.65	0.15	0	922	1256	1245	1240	1229	1224	1243	1227	161	370	500	830	1	1	32209292	399	23.38	0.90	12	0.03	53.00	1380.00	1595	20231120	-22.32	1111	20230926	11.52	1350	-8.22	20240321	1161	6.72	20240227	1595	-22.32	20231120	1111	11.52	20230926	0.00	N	045510	500	161 억		49656	N	N	0	N	00	N
90	20240514	160439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1235	-11	5	-0.88	19869309	15994	61.76	1243	1251	1235	1619	873	1246	1242.30	0.15	0	430	1268	1257	1251	1240	1234	1254	1237	161	373	500	840	1	1	32209292	398	23.30	0.89	12	0.05	53.00	1380.00	1595	20231120	-22.57	1111	20230926	11.16	1350	-8.52	20240321	1161	6.37	20240227	1595	-22.57	20231120	1111	11.16	20230926	0.00	N	045510	500	161 억		49190	N	N	0	N	00	N
91	20240514	150441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1238	-8	5	-0.64	15894769	12777	49.34	1243	1251	1238	1619	873	1246	1244.01	0.15	0	428	1268	1257	1251	1240	1234	1254	1237	161	373	500	840	1	1	32209292	399	23.36	0.90	12	0.04	53.00	1380.00	1595	20231120	-22.38	1111	20230926	11.43	1350	-8.30	20240321	1161	6.63	20240227	1595	-22.38	20231120	1111	11.43	20230926	0.00	N	045510	500	161 억		49190	N	N	0	N	00	N
92	20240514	140439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1240	-6	5	-0.48	14726125	11834	45.69	1243	1251	1240	1619	873	1246	1244.39	0.15	0	445	1268	1257	1251	1240	1234	1254	1237	161	373	500	840	1	1	32209292	399	23.40	0.90	12	0.04	53.00	1380.00	1595	20231120	-22.26	1111	20230926	11.61	1350	-8.15	20240321	1161	6.80	20240227	1595	-22.26	20231120	1111	11.61	20230926	0.00	N	045510	500	161 억		49190	N	N	0	N	00	N
93	20240514	130440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1243	-3	5	-0.24	12505888	10045	38.79	1243	1251	1241	1619	873	1246	1244.99	0.15	0	445	1268	1257	1251	1240	1234	1254	1237	161	373	500	840	1	1	32209292	400	23.45	0.90	12	0.03	53.00	1380.00	1595	20231120	-22.07	1111	20230926	11.88	1350	-7.93	20240321	1161	7.06	20240227	1595	-22.07	20231120	1111	11.88	20230926	0.00	N	045510	500	161 억		49190	N	N	0	N	00	N
94	20240514	120439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1243	-3	5	-0.24	11298350	9073	35.03	1243	1251	1241	1619	873	1246	1245.27	0.15	0	445	1268	1257	1251	1240	1234	1254	1237	161	373	500	840	1	1	32209292	400	23.45	0.90	12	0.03	53.00	1380.00	1595	20231120	-22.07	1111	20230926	11.88	1350	-7.93	20240321	1161	7.06	20240227	1595	-22.07	20231120	1111	11.88	20230926	0.00	N	045510	500	161 억		49190	N	N	0	N	00	N
95	20240514	110438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1243	-3	5	-0.24	8609336	6908	26.67	1243	1251	1243	1619	873	1246	1246.29	0.15	0	445	1268	1257	1251	1240	1234	1254	1237	161	373	500	840	1	1	32209292	400	23.45	0.90	12	0.02	53.00	1380.00	1595	20231120	-22.07	1111	20230926	11.88	1350	-7.93	20240321	1161	7.06	20240227	1595	-22.07	20231120	1111	11.88	20230926	0.00	N	045510	500	161 억		49190	N	N	0	N	00	N
96	20240514	100438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1247	1	2	0.08	7813683	6268	24.20	1243	1251	1243	1619	873	1246	1246.60	0.15	0	450	1268	1257	1251	1240	1234	1254	1237	161	373	500	840	1	1	32209292	402	23.53	0.90	12	0.02	53.00	1380.00	1595	20231120	-21.82	1111	20230926	12.24	1350	-7.63	20240321	1161	7.41	20240227	1595	-21.82	20231120	1111	12.24	20230926	0.00	N	045510	500	161 억		49190	N	N	0	N	00	N
97	20240514	090438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1251	5	2	0.40	1477552	1187	4.58	1243	1251	1243	1619	873	1246	1244.76	0.15	0	554	1268	1257	1251	1240	1234	1254	1237	161	373	500	840	1	1	32209292	403	23.60	0.91	12	0.00	53.00	1380.00	1595	20231120	-21.57	1111	20230926	12.60	1350	-7.33	20240321	1161	7.75	20240227	1595	-21.57	20231120	1111	12.60	20230926	0.00	N	045510	500	161 억		49190	N	N	0	N	00	N
98	20240513	160439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1246	-10	5	-0.80	32393847	25898	44.40	1262	1262	1245	1632	880	1256	1250.82	0.15	0	-411	1348	1301	1273	1226	1198	1288	1213	161	376	500	850	1	1	32209292	401	23.51	0.90	12	0.08	53.00	1380.00	1595	20231120	-21.88	1111	20230926	12.15	1350	-7.70	20240321	1161	7.32	20240227	1595	-21.88	20231120	1111	12.15	20230926	0.00	N	045510	500	161 억		49156	N	N	0	N	00	N
99	20240513	150440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1248	-8	5	-0.64	25965724	20745	35.56	1262	1262	1245	1632	880	1256	1251.66	0.15	0	-16	1348	1301	1273	1226	1198	1288	1213	161	376	500	850	1	1	32209292	402	23.55	0.90	12	0.06	53.00	1380.00	1595	20231120	-21.76	1111	20230926	12.33	1350	-7.56	20240321	1161	7.49	20240227	1595	-21.76	20231120	1111	12.33	20230926	0.00	N	045510	500	161 억		49156	N	N	0	N	00	N
100	20240513	140438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1250	-6	5	-0.48	22660242	18098	31.03	1262	1262	1245	1632	880	1256	1252.08	0.15	0	5	1348	1301	1273	1226	1198	1288	1213	161	376	500	850	1	1	32209292	403	23.58	0.91	12	0.06	53.00	1380.00	1595	20231120	-21.63	1111	20230926	12.51	1350	-7.41	20240321	1161	7.67	20240227	1595	-21.63	20231120	1111	12.51	20230926	0.00	N	045510	500	161 억		49156	N	N	0	N	00	N
101	20240513	130438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1250	-6	5	-0.48	20082742	16036	27.49	1262	1262	1245	1632	880	1256	1252.35	0.15	0	5	1348	1301	1273	1226	1198	1288	1213	161	376	500	850	1	1	32209292	403	23.58	0.91	12	0.05	53.00	1380.00	1595	20231120	-21.63	1111	20230926	12.51	1350	-7.41	20240321	1161	7.67	20240227	1595	-21.63	20231120	1111	12.51	20230926	0.00	N	045510	500	161 억		49156	N	N	0	N	00	N
102	20240513	120438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1248	-8	5	-0.64	17657076	14093	24.16	1262	1262	1245	1632	880	1256	1252.90	0.15	0	5	1348	1301	1273	1226	1198	1288	1213	161	376	500	850	1	1	32209292	402	23.55	0.90	12	0.04	53.00	1380.00	1595	20231120	-21.76	1111	20230926	12.33	1350	-7.56	20240321	1161	7.49	20240227	1595	-21.76	20231120	1111	12.33	20230926	0.00	N	045510	500	161 억		49156	N	N	0	N	00	N
103	20240513	110437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1245	-11	5	-0.88	17260315	13775	23.62	1262	1262	1245	1632	880	1256	1253.02	0.15	0	5	1348	1301	1273	1226	1198	1288	1213	161	376	500	850	1	1	32209292	401	23.49	0.90	12	0.04	53.00	1380.00	1595	20231120	-21.94	1111	20230926	12.06	1350	-7.78	20240321	1161	7.24	20240227	1595	-21.94	20231120	1111	12.06	20230926	0.00	N	045510	500	161 억		49156	N	N	0	N	00	N
104	20240513	100439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1252	-4	5	-0.32	8138368	6475	11.10	1262	1262	1252	1632	880	1256	1256.89	0.15	0	63	1348	1301	1273	1226	1198	1288	1213	161	376	500	850	1	1	32209292	403	23.62	0.91	12	0.02	53.00	1380.00	1595	20231120	-21.50	1111	20230926	12.69	1350	-7.26	20240321	1161	7.84	20240227	1595	-21.50	20231120	1111	12.69	20230926	0.00	N	045510	500	161 억		49156	N	N	0	N	00	N
105	20240513	090439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1257	1	2	0.08	1608637	1277	2.19	1262	1262	1257	1632	880	1256	1259.71	0.15	0	89	1348	1301	1273	1226	1198	1288	1213	161	376	500	850	1	1	32209292	405	23.72	0.91	12	0.00	53.00	1380.00	1595	20231120	-21.19	1111	20230926	13.14	1350	-6.89	20240321	1161	8.27	20240227	1595	-21.19	20231120	1111	13.14	20230926	0.00	N	045510	500	161 억		49156	N	N	0	N	00	N
106	20240510	160426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1256	1	2	0.08	75004720	58331	229.72	1320	1320	1245	1631	879	1255	1285.90	0.16	0	-2404	1270	1262	1251	1243	1232	1266	1247	161	376	500	850	1	1	32209292	405	23.70	0.91	12	0.18	53.00	1380.00	1595	20231120	-21.25	1111	20230926	13.05	1350	-6.96	20240321	1161	8.18	20240227	1595	-21.25	20231120	1111	13.05	20230926	0.00	N	045510	500	161 억		51371	N	N	0	N	00	N
107	20240510	150429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1261	6	2	0.48	71417271	55478	218.49	1320	1320	1245	1631	879	1255	1287.31	0.16	0	-2257	1270	1262	1251	1243	1232	1266	1247	161	376	500	850	1	1	32209292	406	23.79	0.91	12	0.17	53.00	1380.00	1595	20231120	-20.94	1111	20230926	13.50	1350	-6.59	20240321	1161	8.61	20240227	1595	-20.94	20231120	1111	13.50	20230926	0.00	N	045510	500	161 억		51371	N	N	0	N	00	N
108	20240510	140430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1265	10	2	0.80	67721518	52547	206.94	1320	1320	1245	1631	879	1255	1288.78	0.16	0	-2181	1270	1262	1251	1243	1232	1266	1247	161	376	500	850	1	1	32209292	407	23.87	0.92	12	0.16	53.00	1380.00	1595	20231120	-20.69	1111	20230926	13.86	1350	-6.30	20240321	1161	8.96	20240227	1595	-20.69	20231120	1111	13.86	20230926	0.00	N	045510	500	161 억		51371	N	N	0	N	00	N
109	20240510	130426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1268	13	2	1.04	67426881	52314	206.03	1320	1320	1245	1631	879	1255	1288.89	0.16	0	-2173	1270	1262	1251	1243	1232	1266	1247	161	376	500	850	1	1	32209292	408	23.92	0.92	12	0.16	53.00	1380.00	1595	20231120	-20.50	1111	20230926	14.13	1350	-6.07	20240321	1161	9.22	20240227	1595	-20.50	20231120	1111	14.13	20230926	0.00	N	045510	500	161 억		51371	N	N	0	N	00	N
110	20240510	120425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1276	21	2	1.67	66562672	51631	203.34	1320	1320	1245	1631	879	1255	1289.20	0.16	0	-2184	1270	1262	1251	1243	1232	1266	1247	161	376	500	850	1	1	32209292	411	24.08	0.92	12	0.16	53.00	1380.00	1595	20231120	-20.00	1111	20230926	14.85	1350	-5.48	20240321	1161	9.91	20240227	1595	-20.00	20231120	1111	14.85	20230926	0.00	N	045510	500	161 억		51371	N	N	0	N	00	N
111	20240510	110427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1279	24	2	1.91	65640460	50902	200.46	1320	1320	1245	1631	879	1255	1289.55	0.16	0	-2136	1270	1262	1251	1243	1232	1266	1247	161	376	500	850	1	1	32209292	412	24.13	0.93	12	0.16	53.00	1380.00	1595	20231120	-19.81	1111	20230926	15.12	1350	-5.26	20240321	1161	10.16	20240227	1595	-19.81	20231120	1111	15.12	20230926	0.00	N	045510	500	161 억		51371	N	N	0	N	00	N
112	20240510	100428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1263	8	2	0.64	60753049	47042	185.26	1320	1320	1245	1631	879	1255	1291.47	0.16	0	-1671	1270	1262	1251	1243	1232	1266	1247	161	376	500	850	1	1	32209292	407	23.83	0.92	12	0.15	53.00	1380.00	1595	20231120	-20.82	1111	20230926	13.68	1350	-6.44	20240321	1161	8.79	20240227	1595	-20.82	20231120	1111	13.68	20230926	0.00	N	045510	500	161 억		51371	N	N	0	N	00	N
113	20240510	090428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1300	45	2	3.59	26041775	19796	77.96	1320	1320	1286	1631	879	1255	1315.52	0.16	0	-1763	1270	1262	1251	1243	1232	1266	1247	161	376	500	850	1	1	32209292	419	24.53	0.94	12	0.06	53.00	1380.00	1595	20231120	-18.50	1111	20230926	17.01	1350	-3.70	20240321	1161	11.97	20240227	1595	-18.50	20231120	1111	17.01	20230926	0.00	N	045510	500	161 억		51371	N	N	0	N	00	N
114	20240509	160434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1255	16	2	1.29	31364559	25124	108.62	1246	1259	1240	1610	868	1239	1248.39	0.16	0	-1620	1251	1245	1239	1233	1227	1242	1230	161	371	500	840	1	1	32209292	404	23.68	0.91	12	0.08	53.00	1380.00	1595	20231120	-21.32	1111	20230926	12.96	1350	-7.04	20240321	1161	8.10	20240227	1595	-21.32	20231120	1111	12.96	20230926	0.00	N	045510	500	161 억		52046	N	N	0	N	00	N
115	20240509	150437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1257	18	2	1.45	30847553	24712	106.84	1246	1259	1240	1610	868	1239	1248.28	0.16	0	-1564	1251	1245	1239	1233	1227	1242	1230	161	371	500	840	1	1	32209292	405	23.72	0.91	12	0.08	53.00	1380.00	1595	20231120	-21.19	1111	20230926	13.14	1350	-6.89	20240321	1161	8.27	20240227	1595	-21.19	20231120	1111	13.14	20230926	0.00	N	045510	500	161 억		52046	N	N	0	N	00	N
116	20240509	140428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1258	19	2	1.53	26698141	21401	92.52	1246	1259	1240	1610	868	1239	1247.52	0.16	0	-1429	1251	1245	1239	1233	1227	1242	1230	161	371	500	840	1	1	32209292	405	23.74	0.91	12	0.07	53.00	1380.00	1595	20231120	-21.13	1111	20230926	13.23	1350	-6.81	20240321	1161	8.35	20240227	1595	-21.13	20231120	1111	13.23	20230926	0.00	N	045510	500	161 억		52046	N	N	0	N	00	N
117	20240509	130429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1258	19	2	1.53	26080055	20909	90.40	1246	1259	1240	1610	868	1239	1247.31	0.16	0	-1349	1251	1245	1239	1233	1227	1242	1230	161	371	500	840	1	1	32209292	405	23.74	0.91	12	0.06	53.00	1380.00	1595	20231120	-21.13	1111	20230926	13.23	1350	-6.81	20240321	1161	8.35	20240227	1595	-21.13	20231120	1111	13.23	20230926	0.00	N	045510	500	161 억		52046	N	N	0	N	00	N
118	20240509	120428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1257	18	2	1.45	23676407	18996	82.13	1246	1258	1240	1610	868	1239	1246.39	0.16	0	-1036	1251	1245	1239	1233	1227	1242	1230	161	371	500	840	1	1	32209292	405	23.72	0.91	12	0.06	53.00	1380.00	1595	20231120	-21.19	1111	20230926	13.14	1350	-6.89	20240321	1161	8.27	20240227	1595	-21.19	20231120	1111	13.14	20230926	0.00	N	045510	500	161 억		52046	N	N	0	N	00	N
119	20240509	110419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1246	7	2	0.56	10388195	8371	36.19	1246	1248	1240	1610	868	1239	1240.97	0.16	0	-934	1251	1245	1239	1233	1227	1242	1230	161	371	500	840	1	1	32209292	401	23.51	0.90	12	0.03	53.00	1380.00	1595	20231120	-21.88	1111	20230926	12.15	1350	-7.70	20240321	1161	7.32	20240227	1595	-21.88	20231120	1111	12.15	20230926	0.00	N	045510	500	161 억		52046	N	N	0	N	00	N
120	20240509	100422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1248	9	2	0.73	8046041	6486	28.04	1246	1248	1240	1610	868	1239	1240.52	0.16	0	-321	1251	1245	1239	1233	1227	1242	1230	161	371	500	840	1	1	32209292	402	23.55	0.90	12	0.02	53.00	1380.00	1595	20231120	-21.76	1111	20230926	12.33	1350	-7.56	20240321	1161	7.49	20240227	1595	-21.76	20231120	1111	12.33	20230926	0.00	N	045510	500	161 억		52046	N	N	0	N	00	N
121	20240509	090420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1241	2	2	0.16	243102	196	0.85	1246	1248	1240	1610	868	1239	1240.32	0.16	0	-93	1251	1245	1239	1233	1227	1242	1230	161	371	500	840	1	1	32209292	400	23.42	0.90	12	0.00	53.00	1380.00	1595	20231120	-22.19	1111	20230926	11.70	1350	-8.07	20240321	1161	6.89	20240227	1595	-22.19	20231120	1111	11.70	20230926	0.00	N	045510	500	161 억		52046	N	N	0	N	00	N
122	20240508	160420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1239	2	2	0.16	28580447	23130	31.61	1244	1245	1233	1608	866	1237	1235.64	0.16	0	-402	1253	1244	1237	1228	1221	1241	1225	161	371	500	840	1	1	32209292	399	23.38	0.90	12	0.07	53.00	1380.00	1595	20231120	-22.32	1111	20230926	11.52	1350	-8.22	20240321	1161	6.72	20240227	1595	-22.32	20231120	1111	11.52	20230926	0.00	N	045510	500	161 억		52020	N	N	0	N	00	N
123	20240508	150424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1238	1	2	0.08	26833913	21719	29.68	1244	1245	1233	1608	866	1237	1235.50	0.16	0	-364	1253	1244	1237	1228	1221	1241	1225	161	371	500	840	1	1	32209292	399	23.36	0.90	12	0.07	53.00	1380.00	1595	20231120	-22.38	1111	20230926	11.43	1350	-8.30	20240321	1161	6.63	20240227	1595	-22.38	20231120	1111	11.43	20230926	0.00	N	045510	500	161 억		52020	N	N	0	N	00	N
124	20240508	140417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1239	2	2	0.16	25935125	20993	28.69	1244	1245	1233	1608	866	1237	1235.42	0.16	0	-364	1253	1244	1237	1228	1221	1241	1225	161	371	500	840	1	1	32209292	399	23.38	0.90	12	0.07	53.00	1380.00	1595	20231120	-22.32	1111	20230926	11.52	1350	-8.22	20240321	1161	6.72	20240227	1595	-22.32	20231120	1111	11.52	20230926	0.00	N	045510	500	161 억		52020	N	N	0	N	00	N
125	20240508	130417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1240	3	2	0.24	21216356	17171	23.47	1244	1245	1233	1608	866	1237	1235.59	0.16	0	-257	1253	1244	1237	1228	1221	1241	1225	161	371	500	840	1	1	32209292	399	23.40	0.90	12	0.05	53.00	1380.00	1595	20231120	-22.26	1111	20230926	11.61	1350	-8.15	20240321	1161	6.80	20240227	1595	-22.26	20231120	1111	11.61	20230926	0.00	N	045510	500	161 억		52020	N	N	0	N	00	N
126	20240508	120418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1235	-2	5	-0.16	10516512	8502	11.62	1244	1245	1234	1608	866	1237	1236.95	0.16	0	-321	1253	1244	1237	1228	1221	1241	1225	161	371	500	840	1	1	32209292	398	23.30	0.89	12	0.03	53.00	1380.00	1595	20231120	-22.57	1111	20230926	11.16	1350	-8.52	20240321	1161	6.37	20240227	1595	-22.57	20231120	1111	11.16	20230926	0.00	N	045510	500	161 억		52020	N	N	0	N	00	N
127	20240508	110453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1240	3	2	0.24	7437291	6010	8.21	1244	1245	1234	1608	866	1237	1237.49	0.16	0	-321	1253	1244	1237	1228	1221	1241	1225	161	371	500	840	1	1	32209292	399	23.40	0.90	12	0.02	53.00	1380.00	1595	20231120	-22.26	1111	20230926	11.61	1350	-8.15	20240321	1161	6.80	20240227	1595	-22.26	20231120	1111	11.61	20230926	0.00	N	045510	500	161 억		52020	N	N	0	N	00	N
128	20240508	100425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1240	3	2	0.24	6817641	5509	7.53	1244	1245	1234	1608	866	1237	1237.55	0.16	0	-321	1253	1244	1237	1228	1221	1241	1225	161	371	500	840	1	1	32209292	399	23.40	0.90	12	0.02	53.00	1380.00	1595	20231120	-22.26	1111	20230926	11.61	1350	-8.15	20240321	1161	6.80	20240227	1595	-22.26	20231120	1111	11.61	20230926	0.00	N	045510	500	161 억		52020	N	N	0	N	00	N
129	20240508	090422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1240	3	2	0.24	975402	786	1.07	1244	1245	1240	1608	866	1237	1240.98	0.16	0	0	1253	1244	1237	1228	1221	1241	1225	161	371	500	840	1	1	32209292	399	23.40	0.90	12	0.00	53.00	1380.00	1595	20231120	-22.26	1111	20230926	11.61	1350	-8.15	20240321	1161	6.80	20240227	1595	-22.26	20231120	1111	11.61	20230926	0.00	N	045510	500	161 억		52020	N	N	0	N	00	N
130	20240503	160429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1235	-2	5	-0.16	19863582	16066	19.79	1244	1244	1234	1608	866	1237	1236.31	0.16	0	453	1256	1246	1239	1229	1222	1251	1234	161	371	500	840	1	1	32209292	398	23.30	0.89	12	0.05	53.00	1380.00	1595	20231120	-22.57	1111	20230926	11.16	1350	-8.52	20240321	1161	6.37	20240227	1595	-22.57	20231120	1111	11.16	20230926	0.00	N	045510	500	161 억		52167	N	N	0	N	00	N
131	20240503	150430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1235	-2	5	-0.16	16536262	13372	16.47	1244	1244	1234	1608	866	1237	1236.59	0.16	0	1653	1256	1246	1239	1229	1222	1251	1234	161	371	500	840	1	1	32209292	398	23.30	0.89	12	0.04	53.00	1380.00	1595	20231120	-22.57	1111	20230926	11.16	1350	-8.52	20240321	1161	6.37	20240227	1595	-22.57	20231120	1111	11.16	20230926	0.00	N	045510	500	161 억		52167	N	N	0	N	00	N
132	20240503	140430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1236	-1	5	-0.08	12736602	10296	12.68	1244	1244	1234	1608	866	1237	1237.05	0.16	0	1768	1256	1246	1239	1229	1222	1251	1234	161	371	500	840	1	1	32209292	398	23.32	0.90	12	0.03	53.00	1380.00	1595	20231120	-22.51	1111	20230926	11.25	1350	-8.44	20240321	1161	6.46	20240227	1595	-22.51	20231120	1111	11.25	20230926	0.00	N	045510	500	161 억		52167	N	N	0	N	00	N
133	20240503	130430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1236	-1	5	-0.08	11643445	9412	11.59	1244	1244	1234	1608	866	1237	1237.10	0.16	0	1768	1256	1246	1239	1229	1222	1251	1234	161	371	500	840	1	1	32209292	398	23.32	0.90	12	0.03	53.00	1380.00	1595	20231120	-22.51	1111	20230926	11.25	1350	-8.44	20240321	1161	6.46	20240227	1595	-22.51	20231120	1111	11.25	20230926	0.00	N	045510	500	161 억		52167	N	N	0	N	00	N
134	20240503	120429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1237	0	3	0.00	10416815	8420	10.37	1244	1244	1234	1608	866	1237	1237.18	0.16	0	1768	1256	1246	1239	1229	1222	1251	1234	161	371	500	840	1	1	32209292	398	23.34	0.90	12	0.03	53.00	1380.00	1595	20231120	-22.45	1111	20230926	11.34	1350	-8.37	20240321	1161	6.55	20240227	1595	-22.45	20231120	1111	11.34	20230926	0.00	N	045510	500	161 억		52167	N	N	0	N	00	N
135	20240503	110427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1236	-1	5	-0.08	8622714	6969	8.58	1244	1244	1234	1608	866	1237	1237.37	0.16	0	1768	1256	1246	1239	1229	1222	1251	1234	161	371	500	840	1	1	32209292	398	23.32	0.90	12	0.02	53.00	1380.00	1595	20231120	-22.51	1111	20230926	11.25	1350	-8.44	20240321	1161	6.46	20240227	1595	-22.51	20231120	1111	11.25	20230926	0.00	N	045510	500	161 억		52167	N	N	0	N	00	N
136	20240503	100427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1237	0	3	0.00	7912809	6395	7.88	1244	1244	1234	1608	866	1237	1237.44	0.16	0	1768	1256	1246	1239	1229	1222	1251	1234	161	371	500	840	1	1	32209292	398	23.34	0.90	12	0.02	53.00	1380.00	1595	20231120	-22.45	1111	20230926	11.34	1350	-8.37	20240321	1161	6.55	20240227	1595	-22.45	20231120	1111	11.34	20230926	0.00	N	045510	500	161 억		52167	N	N	0	N	00	N
137	20240503	090425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1244	7	2	0.57	1868745	1510	1.86	1244	1244	1244	1608	866	1237	1244.00	0.16	0	-18	1256	1246	1239	1229	1222	1251	1234	161	371	500	840	1	1	32209292	401	23.47	0.90	12	0.00	53.00	1380.00	1595	20231120	-22.01	1111	20230926	11.97	1350	-7.85	20240321	1161	7.15	20240227	1595	-22.01	20231120	1111	11.97	20230926	0.00	N	045510	500	161 억		52167	N	N	0	N	00	N
138	20240502	160425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1237	-2	5	-0.16	100629847	81191	291.30	1232	1249	1232	1610	868	1239	1239.43	0.16	0	-832	1252	1245	1238	1231	1224	1242	1228	161	371	500	840	1	1	32209292	398	23.34	0.90	12	0.25	53.00	1380.00	1595	20231120	-22.45	1111	20230926	11.34	1350	-8.37	20240321	1161	6.55	20240227	1595	-22.45	20231120	1111	11.34	20230926	0.00	N	045510	500	161 억		52029	N	N	0	N	00	N
139	20240502	150426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1238	-1	5	-0.08	97284995	78485	281.59	1232	1249	1232	1610	868	1239	1239.55	0.16	0	-840	1252	1245	1238	1231	1224	1242	1228	161	371	500	840	1	1	32209292	399	23.36	0.90	12	0.24	53.00	1380.00	1595	20231120	-22.38	1111	20230926	11.43	1350	-8.30	20240321	1161	6.63	20240227	1595	-22.38	20231120	1111	11.43	20230926	0.00	N	045510	500	161 억		52029	N	N	0	N	00	N
140	20240502	140424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1239	0	3	0.00	93892614	75747	271.77	1232	1249	1232	1610	868	1239	1239.57	0.16	0	-840	1252	1245	1238	1231	1224	1242	1228	161	371	500	840	1	1	32209292	399	23.38	0.90	12	0.24	53.00	1380.00	1595	20231120	-22.32	1111	20230926	11.52	1350	-8.22	20240321	1161	6.72	20240227	1595	-22.32	20231120	1111	11.52	20230926	0.00	N	045510	500	161 억		52029	N	N	0	N	00	N
141	20240502	130423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1242	3	2	0.24	90918308	73347	263.16	1232	1249	1232	1610	868	1239	1239.58	0.16	0	-218	1252	1245	1238	1231	1224	1242	1228	161	371	500	840	1	1	32209292	400	23.43	0.90	12	0.23	53.00	1380.00	1595	20231120	-22.13	1111	20230926	11.79	1350	-8.00	20240321	1161	6.98	20240227	1595	-22.13	20231120	1111	11.79	20230926	0.00	N	045510	500	161 억		52029	N	N	0	N	00	N
142	20240502	120422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1242	3	2	0.24	86702047	69950	250.97	1232	1249	1232	1610	868	1239	1239.50	0.16	0	-218	1252	1245	1238	1231	1224	1242	1228	161	371	500	840	1	1	32209292	400	23.43	0.90	12	0.22	53.00	1380.00	1595	20231120	-22.13	1111	20230926	11.79	1350	-8.00	20240321	1161	6.98	20240227	1595	-22.13	20231120	1111	11.79	20230926	0.00	N	045510	500	161 억		52029	N	N	0	N	00	N
143	20240502	110422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1243	4	2	0.32	86306377	69631	249.82	1232	1249	1232	1610	868	1239	1239.50	0.16	0	-218	1252	1245	1238	1231	1224	1242	1228	161	371	500	840	1	1	32209292	400	23.45	0.90	12	0.22	53.00	1380.00	1595	20231120	-22.07	1111	20230926	11.88	1350	-7.93	20240321	1161	7.06	20240227	1595	-22.07	20231120	1111	11.88	20230926	0.00	N	045510	500	161 억		52029	N	N	0	N	00	N
144	20240502	100422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1238	-1	5	-0.08	59697133	48155	172.77	1232	1249	1232	1610	868	1239	1239.72	0.16	0	238	1252	1245	1238	1231	1224	1242	1228	161	371	500	840	1	1	32209292	399	23.36	0.90	12	0.15	53.00	1380.00	1595	20231120	-22.38	1111	20230926	11.43	1350	-8.30	20240321	1161	6.63	20240227	1595	-22.38	20231120	1111	11.43	20230926	0.00	N	045510	500	161 억		52029	N	N	0	N	00	N
145	20240502	090422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1249	10	2	0.81	12826439	10394	37.29	1232	1249	1232	1610	868	1239	1232.56	0.16	0	-173	1252	1245	1238	1231	1224	1242	1228	161	371	500	840	1	1	32209292	402	23.57	0.91	12	0.03	53.00	1380.00	1595	20231120	-21.69	1111	20230926	12.42	1350	-7.48	20240321	1161	7.58	20240227	1595	-21.69	20231120	1111	12.42	20230926	0.00	N	045510	500	161 억		52029	N	N	0	N	00	N