KissMeData/070590/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	160643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1374	-58	5	-4.05	59986613	42398	340.38	1432	1440	1374	1861	1003	1432	1414.99	0.23	0	110	1443	1437	1426	1420	1409	1440	1423	69	429	500	970	1	1	13879521	191	-3.64	1.12	12	0.31	-377.00	1229.00	2925	20230713	-53.03	1352	20240527	1.63	2515	-45.37	20240131	1352	1.63	20240527	2925	-53.03	20230713	1352	1.63	20240527	0.00	N	070590	500	69 억		32584	N	N	0	N	00	N
3	20240531	150638	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1414	-18	5	-1.26	52974426	37308	299.52	1432	1440	1413	1861	1003	1432	1419.92	0.23	0	1828	1443	1437	1426	1420	1409	1440	1423	69	429	500	970	1	1	13879521	196	-3.75	1.15	12	0.27	-377.00	1229.00	2925	20230713	-51.66	1352	20240527	4.59	2515	-43.78	20240131	1352	4.59	20240527	2925	-51.66	20230713	1352	4.59	20240527	0.00	N	070590	500	69 억		32584	N	N	0	N	00	N
4	20240531	140640	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1424	-8	5	-0.56	18898102	13278	106.60	1432	1440	1420	1861	1003	1432	1423.26	0.23	0	1848	1443	1437	1426	1420	1409	1440	1423	69	429	500	970	1	1	13879521	198	-3.78	1.16	12	0.10	-377.00	1229.00	2925	20230713	-51.32	1352	20240527	5.33	2515	-43.38	20240131	1352	5.33	20240527	2925	-51.32	20230713	1352	5.33	20240527	0.00	N	070590	500	69 억		32584	N	N	0	N	00	N
5	20240531	130644	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1425	-7	5	-0.49	18767094	13186	105.86	1432	1440	1420	1861	1003	1432	1423.26	0.23	0	1848	1443	1437	1426	1420	1409	1440	1423	69	429	500	970	1	1	13879521	198	-3.78	1.16	12	0.10	-377.00	1229.00	2925	20230713	-51.28	1352	20240527	5.40	2515	-43.34	20240131	1352	5.40	20240527	2925	-51.28	20230713	1352	5.40	20240527	0.00	N	070590	500	69 억		32584	N	N	0	N	00	N
6	20240531	120647	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1421	-11	5	-0.77	11102668	7790	62.54	1432	1440	1421	1861	1003	1432	1425.25	0.23	0	1848	1443	1437	1426	1420	1409	1440	1423	69	429	500	970	1	1	13879521	197	-3.77	1.16	12	0.06	-377.00	1229.00	2925	20230713	-51.42	1352	20240527	5.10	2515	-43.50	20240131	1352	5.10	20240527	2925	-51.42	20230713	1352	5.10	20240527	0.00	N	070590	500	69 억		32584	N	N	0	N	00	N
7	20240531	110643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1436	4	2	0.28	7950400	5572	44.73	1432	1440	1422	1861	1003	1432	1426.85	0.23	0	913	1443	1437	1426	1420	1409	1440	1423	69	429	500	970	1	1	13879521	199	-3.81	1.17	12	0.04	-377.00	1229.00	2925	20230713	-50.91	1352	20240527	6.21	2515	-42.90	20240131	1352	6.21	20240527	2925	-50.91	20230713	1352	6.21	20240527	0.00	N	070590	500	69 억		32584	N	N	0	N	00	N
8	20240531	100645	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1437	5	2	0.35	7630031	5348	42.94	1432	1440	1422	1861	1003	1432	1426.71	0.23	0	916	1443	1437	1426	1420	1409	1440	1423	69	429	500	970	1	1	13879521	199	-3.81	1.17	12	0.04	-377.00	1229.00	2925	20230713	-50.87	1352	20240527	6.29	2515	-42.86	20240131	1352	6.29	20240527	2925	-50.87	20230713	1352	6.29	20240527	0.00	N	070590	500	69 억		32584	N	N	0	N	00	N
9	20240531	090642	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1423	-9	5	-0.63	5167039	3617	29.04	1432	1440	1423	1861	1003	1432	1428.54	0.23	0	1124	1443	1437	1426	1420	1409	1440	1423	69	429	500	970	1	1	13879521	198	-3.77	1.16	12	0.03	-377.00	1229.00	2925	20230713	-51.35	1352	20240527	5.25	2515	-43.42	20240131	1352	5.25	20240527	2925	-51.35	20230713	1352	5.25	20240527	0.00	N	070590	500	69 억		32584	N	N	0	N	00	N
10	20240530	160639	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1432	3	2	0.21	17736445	12456	72.60	1429	1432	1415	1857	1001	1429	1423.93	0.24	0	-1037	1466	1447	1431	1412	1396	1439	1404	69	428	500	970	1	1	13879521	199	-3.80	1.17	12	0.09	-377.00	1229.00	2925	20230713	-51.04	1352	20240527	5.92	2515	-43.06	20240131	1352	5.92	20240527	2925	-51.04	20230713	1352	5.92	20240527	0.00	N	070590	500	69 억		33621	N	N	0	N	00	N
11	20240530	150640	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1425	-4	5	-0.28	16943735	11899	69.36	1429	1432	1415	1857	1001	1429	1423.96	0.24	0	-547	1466	1447	1431	1412	1396	1439	1404	69	428	500	970	1	1	13879521	198	-3.78	1.16	12	0.09	-377.00	1229.00	2925	20230713	-51.28	1352	20240527	5.40	2515	-43.34	20240131	1352	5.40	20240527	2925	-51.28	20230713	1352	5.40	20240527	0.00	N	070590	500	69 억		33621	N	N	0	N	00	N
12	20240530	140640	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1431	2	2	0.14	6763844	4739	27.62	1429	1432	1415	1857	1001	1429	1427.27	0.24	0	-685	1466	1447	1431	1412	1396	1439	1404	69	428	500	970	1	1	13879521	199	-3.80	1.16	12	0.03	-377.00	1229.00	2925	20230713	-51.08	1352	20240527	5.84	2515	-43.10	20240131	1352	5.84	20240527	2925	-51.08	20230713	1352	5.84	20240527	0.00	N	070590	500	69 억		33621	N	N	0	N	00	N
13	20240530	130641	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1431	2	2	0.14	6763844	4739	27.62	1429	1432	1415	1857	1001	1429	1427.27	0.24	0	-685	1466	1447	1431	1412	1396	1439	1404	69	428	500	970	1	1	13879521	199	-3.80	1.16	12	0.03	-377.00	1229.00	2925	20230713	-51.08	1352	20240527	5.84	2515	-43.10	20240131	1352	5.84	20240527	2925	-51.08	20230713	1352	5.84	20240527	0.00	N	070590	500	69 억		33621	N	N	0	N	00	N
14	20240530	120640	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1429	0	3	0.00	6762413	4738	27.62	1429	1432	1415	1857	1001	1429	1427.27	0.24	0	-685	1466	1447	1431	1412	1396	1439	1404	69	428	500	970	1	1	13879521	198	-3.79	1.16	12	0.03	-377.00	1229.00	2925	20230713	-51.15	1352	20240527	5.70	2515	-43.18	20240131	1352	5.70	20240527	2925	-51.15	20230713	1352	5.70	20240527	0.00	N	070590	500	69 억		33621	N	N	0	N	00	N
15	20240530	110640	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1429	0	3	0.00	6663812	4669	27.21	1429	1432	1415	1857	1001	1429	1427.25	0.24	0	-617	1466	1447	1431	1412	1396	1439	1404	69	428	500	970	1	1	13879521	198	-3.79	1.16	12	0.03	-377.00	1229.00	2925	20230713	-51.15	1352	20240527	5.70	2515	-43.18	20240131	1352	5.70	20240527	2925	-51.15	20230713	1352	5.70	20240527	0.00	N	070590	500	69 억		33621	N	N	0	N	00	N
16	20240530	100641	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1418	-11	5	-0.77	6418376	4496	26.21	1429	1432	1415	1857	1001	1429	1427.57	0.24	0	-636	1466	1447	1431	1412	1396	1439	1404	69	428	500	970	1	1	13879521	197	-3.76	1.15	12	0.03	-377.00	1229.00	2925	20230713	-51.52	1352	20240527	4.88	2515	-43.62	20240131	1352	4.88	20240527	2925	-51.52	20230713	1352	4.88	20240527	0.00	N	070590	500	69 억		33621	N	N	0	N	00	N
17	20240530	090640	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1432	3	2	0.21	4334831	3032	17.67	1429	1432	1415	1857	1001	1429	1429.69	0.24	0	0	1466	1447	1431	1412	1396	1439	1404	69	428	500	970	1	1	13879521	199	-3.80	1.17	12	0.02	-377.00	1229.00	2925	20230713	-51.04	1352	20240527	5.92	2515	-43.06	20240131	1352	5.92	20240527	2925	-51.04	20230713	1352	5.92	20240527	0.00	N	070590	500	69 억		33621	N	N	0	N	00	N
18	20240529	160634	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1429	0	3	0.00	24431016	17156	72.80	1443	1450	1415	1857	1001	1429	1424.05	0.25	0	-659	1455	1442	1424	1411	1393	1448	1417	69	428	500	970	1	1	13879521	198	-3.79	1.16	12	0.12	-377.00	1229.00	2925	20230713	-51.15	1352	20240527	5.70	2515	-43.18	20240131	1352	5.70	20240527	2925	-51.15	20230713	1352	5.70	20240527	0.00	N	070590	500	69 억		34180	N	N	0	N	00	N
19	20240529	150634	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1417	-12	5	-0.84	22802204	16011	67.94	1443	1450	1415	1857	1001	1429	1424.16	0.25	0	61	1455	1442	1424	1411	1393	1448	1417	69	428	500	970	1	1	13879521	197	-3.76	1.15	12	0.12	-377.00	1229.00	2925	20230713	-51.56	1352	20240527	4.81	2515	-43.66	20240131	1352	4.81	20240527	2925	-51.56	20230713	1352	4.81	20240527	0.00	N	070590	500	69 억		34180	N	N	0	N	00	N
20	20240529	140634	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1430	1	2	0.07	20819804	14612	62.00	1443	1450	1415	1857	1001	1429	1424.84	0.25	0	-580	1455	1442	1424	1411	1393	1448	1417	69	428	500	970	1	1	13879521	198	-3.79	1.16	12	0.11	-377.00	1229.00	2925	20230713	-51.11	1352	20240527	5.77	2515	-43.14	20240131	1352	5.77	20240527	2925	-51.11	20230713	1352	5.77	20240527	0.00	N	070590	500	69 억		34180	N	N	0	N	00	N
21	20240529	130636	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1417	-12	5	-0.84	16629414	11696	49.63	1443	1444	1415	1857	1001	1429	1421.80	0.25	0	22	1455	1442	1424	1411	1393	1448	1417	69	428	500	970	1	1	13879521	197	-3.76	1.15	12	0.08	-377.00	1229.00	2925	20230713	-51.56	1352	20240527	4.81	2515	-43.66	20240131	1352	4.81	20240527	2925	-51.56	20230713	1352	4.81	20240527	0.00	N	070590	500	69 억		34180	N	N	0	N	00	N
22	20240529	120639	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1417	-12	5	-0.84	16619495	11689	49.60	1443	1444	1415	1857	1001	1429	1421.81	0.25	0	22	1455	1442	1424	1411	1393	1448	1417	69	428	500	970	1	1	13879521	197	-3.76	1.15	12	0.08	-377.00	1229.00	2925	20230713	-51.56	1352	20240527	4.81	2515	-43.66	20240131	1352	4.81	20240527	2925	-51.56	20230713	1352	4.81	20240527	0.00	N	070590	500	69 억		34180	N	N	0	N	00	N
23	20240529	110636	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1427	-2	5	-0.14	8291786	5812	24.66	1443	1444	1415	1857	1001	1429	1426.67	0.25	0	-412	1455	1442	1424	1411	1393	1448	1417	69	428	500	970	1	1	13879521	198	-3.79	1.16	12	0.04	-377.00	1229.00	2925	20230713	-51.21	1352	20240527	5.55	2515	-43.26	20240131	1352	5.55	20240527	2925	-51.21	20230713	1352	5.55	20240527	0.00	N	070590	500	69 억		34180	N	N	0	N	00	N
24	20240529	100635	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1422	-7	5	-0.49	6952494	4870	20.66	1443	1444	1415	1857	1001	1429	1427.62	0.25	0	-66	1455	1442	1424	1411	1393	1448	1417	69	428	500	970	1	1	13879521	197	-3.77	1.16	12	0.04	-377.00	1229.00	2925	20230713	-51.38	1352	20240527	5.18	2515	-43.46	20240131	1352	5.18	20240527	2925	-51.38	20230713	1352	5.18	20240527	0.00	N	070590	500	69 억		34180	N	N	0	N	00	N
25	20240529	090631	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1417	-12	5	-0.84	3748380	2607	11.06	1443	1444	1417	1857	1001	1429	1437.81	0.25	0	-100	1455	1442	1424	1411	1393	1448	1417	69	428	500	970	1	1	13879521	197	-3.76	1.15	12	0.02	-377.00	1229.00	2925	20230713	-51.56	1352	20240527	4.81	2515	-43.66	20240131	1352	4.81	20240527	2925	-51.56	20230713	1352	4.81	20240527	0.00	N	070590	500	69 억		34180	N	N	0	N	00	N
26	20240528	160631	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1429	21	2	1.49	33238165	23567	44.63	1408	1437	1406	1830	986	1408	1410.37	0.24	0	768	1521	1464	1408	1351	1295	1436	1323	69	422	500	950	1	1	13879521	198	-3.79	1.16	12	0.17	-377.00	1229.00	2925	20230713	-51.15	1352	20240527	5.70	2515	-43.18	20240131	1352	5.70	20240527	2925	-51.15	20230713	1352	5.70	20240527	0.00	N	070590	500	69 억		33384	N	N	0	N	00	N
27	20240528	150633	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1427	19	2	1.35	33178902	23525	44.55	1408	1437	1406	1830	986	1408	1410.37	0.24	0	772	1521	1464	1408	1351	1295	1436	1323	69	422	500	950	1	1	13879521	198	-3.79	1.16	12	0.17	-377.00	1229.00	2925	20230713	-51.21	1352	20240527	5.55	2515	-43.26	20240131	1352	5.55	20240527	2925	-51.21	20230713	1352	5.55	20240527	0.00	N	070590	500	69 억		33384	N	N	0	N	00	N
28	20240528	140634	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1408	0	3	0.00	29159848	20672	39.15	1408	1437	1406	1830	986	1408	1410.60	0.24	0	804	1521	1464	1408	1351	1295	1436	1323	69	422	500	950	1	1	13879521	195	-3.73	1.15	12	0.15	-377.00	1229.00	2925	20230713	-51.86	1352	20240527	4.14	2515	-44.02	20240131	1352	4.14	20240527	2925	-51.86	20230713	1352	4.14	20240527	0.00	N	070590	500	69 억		33384	N	N	0	N	00	N
29	20240528	130631	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1408	0	3	0.00	28026408	19867	37.62	1408	1437	1406	1830	986	1408	1410.70	0.24	0	804	1521	1464	1408	1351	1295	1436	1323	69	422	500	950	1	1	13879521	195	-3.73	1.15	12	0.14	-377.00	1229.00	2925	20230713	-51.86	1352	20240527	4.14	2515	-44.02	20240131	1352	4.14	20240527	2925	-51.86	20230713	1352	4.14	20240527	0.00	N	070590	500	69 억		33384	N	N	0	N	00	N
30	20240528	120632	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1406	-2	5	-0.14	25796136	18283	34.62	1408	1437	1406	1830	986	1408	1410.94	0.24	0	-136	1521	1464	1408	1351	1295	1436	1323	69	422	500	950	1	1	13879521	195	-3.73	1.14	12	0.13	-377.00	1229.00	2925	20230713	-51.93	1352	20240527	3.99	2515	-44.10	20240131	1352	3.99	20240527	2925	-51.93	20230713	1352	3.99	20240527	0.00	N	070590	500	69 억		33384	N	N	0	N	00	N
31	20240528	110617	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1409	1	2	0.07	23540509	16681	31.59	1408	1437	1408	1830	986	1408	1411.22	0.24	0	-136	1521	1464	1408	1351	1295	1436	1323	69	422	500	950	1	1	13879521	196	-3.74	1.15	12	0.12	-377.00	1229.00	2925	20230713	-51.83	1352	20240527	4.22	2515	-43.98	20240131	1352	4.22	20240527	2925	-51.83	20230713	1352	4.22	20240527	0.00	N	070590	500	69 억		33384	N	N	0	N	00	N
32	20240528	100632	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1431	23	2	1.63	19681317	13953	26.42	1408	1437	1408	1830	986	1408	1410.54	0.24	0	-207	1521	1464	1408	1351	1295	1436	1323	69	422	500	950	1	1	13879521	199	-3.80	1.16	12	0.10	-377.00	1229.00	2925	20230713	-51.08	1352	20240527	5.84	2515	-43.10	20240131	1352	5.84	20240527	2925	-51.08	20230713	1352	5.84	20240527	0.00	N	070590	500	69 억		33384	N	N	0	N	00	N
33	20240528	090634	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1408	0	3	0.00	12363300	8773	16.61	1408	1437	1408	1830	986	1408	1409.24	0.24	0	42	1521	1464	1408	1351	1295	1436	1323	69	422	500	950	1	1	13879521	195	-3.73	1.15	12	0.06	-377.00	1229.00	2925	20230713	-51.86	1352	20240527	4.14	2515	-44.02	20240131	1352	4.14	20240527	2925	-51.86	20230713	1352	4.14	20240527	0.00	N	070590	500	69 억		33384	N	N	0	N	00	N
34	20240527	160622	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1408	-42	5	-2.90	74224553	52803	394.73	1450	1465	1352	1885	1015	1450	1405.69	0.24	0	-527	1516	1482	1466	1432	1416	1475	1425	69	435	500	980	1	1	13879521	195	-3.73	1.15	12	0.38	-377.00	1229.00	2925	20230713	-51.86	1352	20240527	4.14	2515	-44.02	20240131	1352	4.14	20240527	2925	-51.86	20230713	1352	4.14	20240527	0.00	N	070590	500	69 억		33911	N	N	0	N	00	N
35	20240527	150633	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1391	-59	5	-4.07	69148079	49181	367.65	1450	1465	1352	1885	1015	1450	1405.99	0.24	0	-391	1516	1482	1466	1432	1416	1475	1425	69	435	500	980	1	1	13879521	193	-3.69	1.13	12	0.35	-377.00	1229.00	2925	20230713	-52.44	1352	20240527	2.88	2515	-44.69	20240131	1352	2.88	20240527	2925	-52.44	20230713	1352	2.88	20240527	0.00	N	070590	500	69 억		33911	N	N	0	N	00	N
36	20240527	140631	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1383	-67	5	-4.62	62584139	44455	332.32	1450	1465	1352	1885	1015	1450	1407.81	0.24	0	-2532	1516	1482	1466	1432	1416	1475	1425	69	435	500	980	1	1	13879521	192	-3.67	1.13	12	0.32	-377.00	1229.00	2925	20230713	-52.72	1352	20240527	2.29	2515	-45.01	20240131	1352	2.29	20240527	2925	-52.72	20230713	1352	2.29	20240527	0.00	N	070590	500	69 억		33911	N	N	0	N	00	N
37	20240527	130630	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1392	-58	5	-4.00	57304838	40641	303.81	1450	1465	1352	1885	1015	1450	1410.03	0.24	0	-2552	1516	1482	1466	1432	1416	1475	1425	69	435	500	980	1	1	13879521	193	-3.69	1.13	12	0.29	-377.00	1229.00	2925	20230713	-52.41	1352	20240527	2.96	2515	-44.65	20240131	1352	2.96	20240527	2925	-52.41	20230713	1352	2.96	20240527	0.00	N	070590	500	69 억		33911	N	N	0	N	00	N
38	20240527	120631	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1404	-46	5	-3.17	50484111	35758	267.31	1450	1465	1352	1885	1015	1450	1411.83	0.24	0	-2408	1516	1482	1466	1432	1416	1475	1425	69	435	500	980	1	1	13879521	195	-3.72	1.14	12	0.26	-377.00	1229.00	2925	20230713	-52.00	1352	20240527	3.85	2515	-44.17	20240131	1352	3.85	20240527	2925	-52.00	20230713	1352	3.85	20240527	0.00	N	070590	500	69 억		33911	N	N	0	N	00	N
39	20240527	110631	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1437	-13	5	-0.90	10614758	7327	54.77	1450	1465	1435	1885	1015	1450	1448.72	0.24	0	-2012	1516	1482	1466	1432	1416	1475	1425	69	435	500	980	1	1	13879521	199	-3.81	1.17	12	0.05	-377.00	1229.00	2925	20230713	-50.87	1424	20240513	0.91	2515	-42.86	20240131	1424	0.91	20240513	2925	-50.87	20230713	1424	0.91	20240513	0.00	N	070590	500	69 억		33911	N	N	0	N	00	N
40	20240527	100629	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1449	-1	5	-0.07	8307023	5730	42.83	1450	1465	1435	1885	1015	1450	1449.74	0.24	0	-1287	1516	1482	1466	1432	1416	1475	1425	69	435	500	980	1	1	13879521	201	-3.84	1.18	12	0.04	-377.00	1229.00	2925	20230713	-50.46	1424	20240513	1.76	2515	-42.39	20240131	1424	1.76	20240513	2925	-50.46	20230713	1424	1.76	20240513	0.00	N	070590	500	69 억		33911	N	N	0	N	00	N
41	20240527	090630	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1465	15	2	1.03	6285302	4324	32.32	1450	1465	1445	1885	1015	1450	1453.59	0.24	0	-1316	1516	1482	1466	1432	1416	1475	1425	69	435	500	980	1	1	13879521	203	-3.89	1.19	12	0.03	-377.00	1229.00	2925	20230713	-49.91	1424	20240513	2.88	2515	-41.75	20240131	1424	2.88	20240513	2925	-49.91	20230713	1424	2.88	20240513	0.00	N	070590	500	69 억		33911	N	N	0	N	00	N
42	20240524	160558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1450	-9	5	-0.62	19619023	13377	58.99	1459	1500	1450	1896	1022	1459	1466.62	0.26	0	-1585	1479	1468	1449	1438	1419	1474	1444	69	437	500	990	1	1	13879521	201	-3.85	1.18	12	0.10	-377.00	1229.00	2925	20230713	-50.43	1424	20240513	1.83	2515	-42.35	20240131	1424	1.83	20240513	2925	-50.43	20230713	1424	1.83	20240513	0.00	N	070590	500	69 억		35496	N	N	0	N	00	N
43	20240524	150557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1452	-7	5	-0.48	17862063	12166	53.65	1459	1500	1452	1896	1022	1459	1468.20	0.26	0	-1585	1479	1468	1449	1438	1419	1474	1444	69	437	500	990	1	1	13879521	202	-3.85	1.18	12	0.09	-377.00	1229.00	2925	20230713	-50.36	1424	20240513	1.97	2515	-42.27	20240131	1424	1.97	20240513	2925	-50.36	20230713	1424	1.97	20240513	0.00	N	070590	500	69 억		35496	N	N	0	N	00	N
44	20240524	140601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1460	1	2	0.07	15284961	10394	45.83	1459	1500	1452	1896	1022	1459	1470.56	0.26	0	-1235	1479	1468	1449	1438	1419	1474	1444	69	437	500	990	1	1	13879521	203	-3.87	1.19	12	0.07	-377.00	1229.00	2925	20230713	-50.09	1424	20240513	2.53	2515	-41.95	20240131	1424	2.53	20240513	2925	-50.09	20230713	1424	2.53	20240513	0.00	N	070590	500	69 억		35496	N	N	0	N	00	N
45	20240524	130559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1462	3	2	0.21	14596404	9923	43.76	1459	1500	1452	1896	1022	1459	1470.97	0.26	0	-1225	1479	1468	1449	1438	1419	1474	1444	69	437	500	990	1	1	13879521	203	-3.88	1.19	12	0.07	-377.00	1229.00	2925	20230713	-50.02	1424	20240513	2.67	2515	-41.87	20240131	1424	2.67	20240513	2925	-50.02	20230713	1424	2.67	20240513	0.00	N	070590	500	69 억		35496	N	N	0	N	00	N
46	20240524	120559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1479	20	2	1.37	11166668	7593	33.48	1459	1500	1452	1896	1022	1459	1470.65	0.26	0	-1032	1479	1468	1449	1438	1419	1474	1444	69	437	500	990	1	1	13879521	205	-3.92	1.20	12	0.05	-377.00	1229.00	2925	20230713	-49.44	1424	20240513	3.86	2515	-41.19	20240131	1424	3.86	20240513	2925	-49.44	20230713	1424	3.86	20240513	0.00	N	070590	500	69 억		35496	N	N	0	N	00	N
47	20240524	110557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1479	20	2	1.37	10874328	7395	32.61	1459	1500	1452	1896	1022	1459	1470.50	0.26	0	-994	1479	1468	1449	1438	1419	1474	1444	69	437	500	990	1	1	13879521	205	-3.92	1.20	12	0.05	-377.00	1229.00	2925	20230713	-49.44	1424	20240513	3.86	2515	-41.19	20240131	1424	3.86	20240513	2925	-49.44	20230713	1424	3.86	20240513	0.00	N	070590	500	69 억		35496	N	N	0	N	00	N
48	20240524	100602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1480	21	2	1.44	9898387	6732	29.69	1459	1500	1452	1896	1022	1459	1470.35	0.26	0	-952	1479	1468	1449	1438	1419	1474	1444	69	437	500	990	1	1	13879521	205	-3.93	1.20	12	0.05	-377.00	1229.00	2925	20230713	-49.40	1424	20240513	3.93	2515	-41.15	20240131	1424	3.93	20240513	2925	-49.40	20230713	1424	3.93	20240513	0.00	N	070590	500	69 억		35496	N	N	0	N	00	N
49	20240524	090559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1459	0	3	0.00	3625615	2485	10.96	1459	1459	1459	1896	1022	1459	1459.00	0.26	0	-242	1479	1468	1449	1438	1419	1474	1444	69	437	500	990	1	1	13879521	203	-3.87	1.19	12	0.02	-377.00	1229.00	2925	20230713	-50.12	1424	20240513	2.46	2515	-41.99	20240131	1424	2.46	20240513	2925	-50.12	20230713	1424	2.46	20240513	0.00	N	070590	500	69 억		35496	N	N	0	N	00	N
50	20240523	160556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1459	14	2	0.97	32811815	22677	45.02	1449	1460	1430	1878	1012	1445	1446.92	0.25	0	624	1474	1459	1446	1431	1418	1453	1425	69	433	500	980	1	1	13879521	203	-3.87	1.19	12	0.16	-377.00	1229.00	2925	20230713	-50.12	1424	20240513	2.46	2515	-41.99	20240131	1424	2.46	20240513	2925	-50.12	20230713	1424	2.46	20240513	0.00	N	070590	500	69 억		34872	N	N	0	N	00	N
51	20240523	150601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1450	5	2	0.35	32787012	22660	44.99	1449	1460	1430	1878	1012	1445	1446.91	0.25	0	624	1474	1459	1446	1431	1418	1453	1425	69	433	500	980	1	1	13879521	201	-3.85	1.18	12	0.16	-377.00	1229.00	2925	20230713	-50.43	1424	20240513	1.83	2515	-42.35	20240131	1424	1.83	20240513	2925	-50.43	20230713	1424	1.83	20240513	0.00	N	070590	500	69 억		34872	N	N	0	N	00	N
52	20240523	140601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1453	8	2	0.55	32490802	22456	44.58	1449	1453	1430	1878	1012	1445	1446.87	0.25	0	646	1474	1459	1446	1431	1418	1453	1425	69	433	500	980	1	1	13879521	202	-3.85	1.18	12	0.16	-377.00	1229.00	2925	20230713	-50.32	1424	20240513	2.04	2515	-42.23	20240131	1424	2.04	20240513	2925	-50.32	20230713	1424	2.04	20240513	0.00	N	070590	500	69 억		34872	N	N	0	N	00	N
53	20240523	130559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1448	3	2	0.21	15413667	10687	21.22	1449	1452	1430	1878	1012	1445	1442.28	0.25	0	195	1474	1459	1446	1431	1418	1453	1425	69	433	500	980	1	1	13879521	201	-3.84	1.18	12	0.08	-377.00	1229.00	2925	20230713	-50.50	1424	20240513	1.69	2515	-42.43	20240131	1424	1.69	20240513	2925	-50.50	20230713	1424	1.69	20240513	0.00	N	070590	500	69 억		34872	N	N	0	N	00	N
54	20240523	120556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1434	-11	5	-0.76	12272751	8512	16.90	1449	1452	1430	1878	1012	1445	1441.82	0.25	0	195	1474	1459	1446	1431	1418	1453	1425	69	433	500	980	1	1	13879521	199	-3.80	1.17	12	0.06	-377.00	1229.00	2925	20230713	-50.97	1424	20240513	0.70	2515	-42.98	20240131	1424	0.70	20240513	2925	-50.97	20230713	1424	0.70	20240513	0.00	N	070590	500	69 억		34872	N	N	0	N	00	N
55	20240523	110556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1444	-1	5	-0.07	12155797	8431	16.74	1449	1452	1430	1878	1012	1445	1441.80	0.25	0	194	1474	1459	1446	1431	1418	1453	1425	69	433	500	980	1	1	13879521	200	-3.83	1.17	12	0.06	-377.00	1229.00	2925	20230713	-50.63	1424	20240513	1.40	2515	-42.58	20240131	1424	1.40	20240513	2925	-50.63	20230713	1424	1.40	20240513	0.00	N	070590	500	69 억		34872	N	N	0	N	00	N
56	20240523	100557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1444	-1	5	-0.07	9095408	6311	12.53	1449	1452	1430	1878	1012	1445	1441.20	0.25	0	673	1474	1459	1446	1431	1418	1453	1425	69	433	500	980	1	1	13879521	200	-3.83	1.17	12	0.05	-377.00	1229.00	2925	20230713	-50.63	1424	20240513	1.40	2515	-42.58	20240131	1424	1.40	20240513	2925	-50.63	20230713	1424	1.40	20240513	0.00	N	070590	500	69 억		34872	N	N	0	N	00	N
57	20240523	090559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1451	6	2	0.42	2760099	1906	3.78	1449	1451	1445	1878	1012	1445	1448.11	0.25	0	201	1474	1459	1446	1431	1418	1453	1425	69	433	500	980	1	1	13879521	201	-3.85	1.18	12	0.01	-377.00	1229.00	2925	20230713	-50.39	1424	20240513	1.90	2515	-42.31	20240131	1424	1.90	20240513	2925	-50.39	20230713	1424	1.90	20240513	0.00	N	070590	500	69 억		34872	N	N	0	N	00	N
58	20240522	160551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1445	-1	5	-0.07	72385947	50232	120.36	1446	1461	1433	1879	1013	1446	1441.03	0.28	0	-4118	1496	1470	1453	1427	1410	1462	1419	69	433	500	980	1	1	13879521	201	-3.83	1.18	12	0.36	-377.00	1229.00	2925	20230713	-50.60	1424	20240513	1.47	2515	-42.54	20240131	1424	1.47	20240513	2925	-50.60	20230713	1424	1.47	20240513	0.00	N	070590	500	69 억		38976	N	N	0	N	00	N
59	20240522	150555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1445	-1	5	-0.07	70597196	48993	117.39	1446	1461	1433	1879	1013	1446	1440.96	0.28	0	-4118	1496	1470	1453	1427	1410	1462	1419	69	433	500	980	1	1	13879521	201	-3.83	1.18	12	0.35	-377.00	1229.00	2925	20230713	-50.60	1424	20240513	1.47	2515	-42.54	20240131	1424	1.47	20240513	2925	-50.60	20230713	1424	1.47	20240513	0.00	N	070590	500	69 억		38976	N	N	0	N	00	N
60	20240522	140557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1445	-1	5	-0.07	66963019	46478	111.36	1446	1461	1433	1879	1013	1446	1440.75	0.28	0	-4118	1496	1470	1453	1427	1410	1462	1419	69	433	500	980	1	1	13879521	201	-3.83	1.18	12	0.33	-377.00	1229.00	2925	20230713	-50.60	1424	20240513	1.47	2515	-42.54	20240131	1424	1.47	20240513	2925	-50.60	20230713	1424	1.47	20240513	0.00	N	070590	500	69 억		38976	N	N	0	N	00	N
61	20240522	130553	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1437	-9	5	-0.62	44778325	31096	74.51	1446	1461	1435	1879	1013	1446	1440.00	0.28	0	-3813	1496	1470	1453	1427	1410	1462	1419	69	433	500	980	1	1	13879521	199	-3.81	1.17	12	0.22	-377.00	1229.00	2925	20230713	-50.87	1424	20240513	0.91	2515	-42.86	20240131	1424	0.91	20240513	2925	-50.87	20230713	1424	0.91	20240513	0.00	N	070590	500	69 억		38976	N	N	0	N	00	N
62	20240522	120556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1437	-9	5	-0.62	42073148	29214	70.00	1446	1461	1435	1879	1013	1446	1440.17	0.28	0	-3813	1496	1470	1453	1427	1410	1462	1419	69	433	500	980	1	1	13879521	199	-3.81	1.17	12	0.21	-377.00	1229.00	2925	20230713	-50.87	1424	20240513	0.91	2515	-42.86	20240131	1424	0.91	20240513	2925	-50.87	20230713	1424	0.91	20240513	0.00	N	070590	500	69 억		38976	N	N	0	N	00	N
63	20240522	110557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1439	-7	5	-0.48	13435849	9286	22.25	1446	1461	1435	1879	1013	1446	1446.89	0.28	0	-3154	1496	1470	1453	1427	1410	1462	1419	69	433	500	980	1	1	13879521	200	-3.82	1.17	12	0.07	-377.00	1229.00	2925	20230713	-50.80	1424	20240513	1.05	2515	-42.78	20240131	1424	1.05	20240513	2925	-50.80	20230713	1424	1.05	20240513	0.00	N	070590	500	69 억		38976	N	N	0	N	00	N
64	20240522	100555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1446	0	3	0.00	10865095	7503	17.98	1446	1461	1435	1879	1013	1446	1448.10	0.28	0	-2967	1496	1470	1453	1427	1410	1462	1419	69	433	500	980	1	1	13879521	201	-3.84	1.18	12	0.05	-377.00	1229.00	2925	20230713	-50.56	1424	20240513	1.54	2515	-42.50	20240131	1424	1.54	20240513	2925	-50.56	20230713	1424	1.54	20240513	0.00	N	070590	500	69 억		38976	N	N	0	N	00	N
65	20240522	090554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1456	10	2	0.69	10105294	6975	16.71	1446	1461	1435	1879	1013	1446	1448.79	0.28	0	-2826	1496	1470	1453	1427	1410	1462	1419	69	433	500	980	1	1	13879521	202	-3.86	1.18	12	0.05	-377.00	1229.00	2925	20230713	-50.22	1424	20240513	2.25	2515	-42.11	20240131	1424	2.25	20240513	2925	-50.22	20230713	1424	2.25	20240513	0.00	N	070590	500	69 억		38976	N	N	0	N	00	N
66	20240521	160549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1446	-31	5	-2.10	60347673	41736	137.31	1476	1479	1436	1920	1034	1477	1445.94	0.30	0	-2281	1507	1491	1476	1460	1445	1500	1469	69	443	500	1000	1	1	13879521	201	-3.84	1.18	12	0.30	-377.00	1229.00	2925	20230713	-50.56	1424	20240513	1.54	2515	-42.50	20240131	1424	1.54	20240513	2925	-50.56	20230713	1424	1.54	20240513	0.00	N	070590	500	69 억		41257	N	N	0	N	00	N
67	20240521	150554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1440	-37	5	-2.51	40466747	27912	91.83	1476	1479	1436	1920	1034	1477	1449.80	0.30	0	-2273	1507	1491	1476	1460	1445	1500	1469	69	443	500	1000	1	1	13879521	200	-3.82	1.17	12	0.20	-377.00	1229.00	2925	20230713	-50.77	1424	20240513	1.12	2515	-42.74	20240131	1424	1.12	20240513	2925	-50.77	20230713	1424	1.12	20240513	0.00	N	070590	500	69 억		41257	N	N	0	N	00	N
68	20240521	140552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1442	-35	5	-2.37	38394884	26474	87.10	1476	1479	1436	1920	1034	1477	1450.29	0.30	0	-2085	1507	1491	1476	1460	1445	1500	1469	69	443	500	1000	1	1	13879521	200	-3.82	1.17	12	0.19	-377.00	1229.00	2925	20230713	-50.70	1424	20240513	1.26	2515	-42.66	20240131	1424	1.26	20240513	2925	-50.70	20230713	1424	1.26	20240513	0.00	N	070590	500	69 억		41257	N	N	0	N	00	N
69	20240521	130553	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1449	-28	5	-1.90	32801336	22599	74.35	1476	1479	1436	1920	1034	1477	1451.45	0.30	0	-1415	1507	1491	1476	1460	1445	1500	1469	69	443	500	1000	1	1	13879521	201	-3.84	1.18	12	0.16	-377.00	1229.00	2925	20230713	-50.46	1424	20240513	1.76	2515	-42.39	20240131	1424	1.76	20240513	2925	-50.46	20230713	1424	1.76	20240513	0.00	N	070590	500	69 억		41257	N	N	0	N	00	N
70	20240521	120554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1442	-35	5	-2.37	32207673	22188	73.00	1476	1479	1436	1920	1034	1477	1451.58	0.30	0	-1111	1507	1491	1476	1460	1445	1500	1469	69	443	500	1000	1	1	13879521	200	-3.82	1.17	12	0.16	-377.00	1229.00	2925	20230713	-50.70	1424	20240513	1.26	2515	-42.66	20240131	1424	1.26	20240513	2925	-50.70	20230713	1424	1.26	20240513	0.00	N	070590	500	69 억		41257	N	N	0	N	00	N
71	20240521	110555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1456	-21	5	-1.42	23025556	15819	52.04	1476	1479	1436	1920	1034	1477	1455.56	0.30	0	-1305	1507	1491	1476	1460	1445	1500	1469	69	443	500	1000	1	1	13879521	202	-3.86	1.18	12	0.11	-377.00	1229.00	2925	20230713	-50.22	1424	20240513	2.25	2515	-42.11	20240131	1424	2.25	20240513	2925	-50.22	20230713	1424	2.25	20240513	0.00	N	070590	500	69 억		41257	N	N	0	N	00	N
72	20240521	100553	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1458	-19	5	-1.29	13822142	9426	31.01	1476	1479	1448	1920	1034	1477	1466.38	0.30	0	-1094	1507	1491	1476	1460	1445	1500	1469	69	443	500	1000	1	1	13879521	202	-3.87	1.19	12	0.07	-377.00	1229.00	2925	20230713	-50.15	1424	20240513	2.39	2515	-42.03	20240131	1424	2.39	20240513	2925	-50.15	20230713	1424	2.39	20240513	0.00	N	070590	500	69 억		41257	N	N	0	N	00	N
73	20240521	090550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1477	0	3	0.00	6503918	4405	14.49	1476	1477	1469	1920	1034	1477	1476.49	0.30	0	-393	1507	1491	1476	1460	1445	1500	1469	69	443	500	1000	1	1	13879521	205	-3.92	1.20	12	0.03	-377.00	1229.00	2925	20230713	-49.50	1424	20240513	3.72	2515	-41.27	20240131	1424	3.72	20240513	2925	-49.50	20230713	1424	3.72	20240513	0.00	N	070590	500	69 억		41257	N	N	0	N	00	N
74	20240517	160554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1475	18	2	1.24	46872309	32033	109.57	1486	1549	1454	1894	1020	1457	1463.25	0.37	0	-3817	1507	1481	1461	1435	1415	1472	1426	69	437	500	990	1	1	13879521	205	-3.91	1.20	12	0.23	-377.00	1229.00	2925	20230713	-49.57	1424	20240513	3.58	2515	-41.35	20240131	1424	3.58	20240513	2925	-49.57	20230713	1424	3.58	20240513	0.00	N	070590	500	69 억		50661	N	N	0	N	00	N
75	20240517	150556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1459	2	2	0.14	45877536	31356	107.26	1486	1549	1454	1894	1020	1457	1463.12	0.37	0	-3798	1507	1481	1461	1435	1415	1472	1426	69	437	500	990	1	1	13879521	203	-3.87	1.19	12	0.23	-377.00	1229.00	2925	20230713	-50.12	1424	20240513	2.46	2515	-41.99	20240131	1424	2.46	20240513	2925	-50.12	20230713	1424	2.46	20240513	0.00	N	070590	500	69 억		50661	N	N	0	N	00	N
76	20240517	140550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1472	15	2	1.03	33193957	22659	77.51	1486	1549	1454	1894	1020	1457	1464.93	0.37	0	-4233	1507	1481	1461	1435	1415	1472	1426	69	437	500	990	1	1	13879521	204	-3.90	1.20	12	0.16	-377.00	1229.00	2925	20230713	-49.68	1424	20240513	3.37	2515	-41.47	20240131	1424	3.37	20240513	2925	-49.68	20230713	1424	3.37	20240513	0.00	N	070590	500	69 억		50661	N	N	0	N	00	N
77	20240517	130546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1476	19	2	1.30	31953563	21811	74.61	1486	1549	1454	1894	1020	1457	1465.02	0.37	0	-3954	1507	1481	1461	1435	1415	1472	1426	69	437	500	990	1	1	13879521	205	-3.92	1.20	12	0.16	-377.00	1229.00	2925	20230713	-49.54	1424	20240513	3.65	2515	-41.31	20240131	1424	3.65	20240513	2925	-49.54	20230713	1424	3.65	20240513	0.00	N	070590	500	69 억		50661	N	N	0	N	00	N
78	20240517	120547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1469	12	2	0.82	31711266	21646	74.04	1486	1549	1454	1894	1020	1457	1464.99	0.37	0	-3946	1507	1481	1461	1435	1415	1472	1426	69	437	500	990	1	1	13879521	204	-3.90	1.20	12	0.16	-377.00	1229.00	2925	20230713	-49.78	1424	20240513	3.16	2515	-41.59	20240131	1424	3.16	20240513	2925	-49.78	20230713	1424	3.16	20240513	0.00	N	070590	500	69 억		50661	N	N	0	N	00	N
79	20240517	110548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1471	14	2	0.96	30210227	20625	70.55	1486	1549	1454	1894	1020	1457	1464.74	0.37	0	-3325	1507	1481	1461	1435	1415	1472	1426	69	437	500	990	1	1	13879521	204	-3.90	1.20	12	0.15	-377.00	1229.00	2925	20230713	-49.71	1424	20240513	3.30	2515	-41.51	20240131	1424	3.30	20240513	2925	-49.71	20230713	1424	3.30	20240513	0.00	N	070590	500	69 억		50661	N	N	0	N	00	N
80	20240517	100543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1486	29	2	1.99	29875905	20399	69.78	1486	1549	1454	1894	1020	1457	1464.58	0.37	0	-3169	1507	1481	1461	1435	1415	1472	1426	69	437	500	990	1	1	13879521	206	-3.94	1.21	12	0.15	-377.00	1229.00	2925	20230713	-49.20	1424	20240513	4.35	2515	-40.91	20240131	1424	4.35	20240513	2925	-49.20	20230713	1424	4.35	20240513	0.00	N	070590	500	69 억		50661	N	N	0	N	00	N
81	20240517	090547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1483	26	2	1.78	8833147	5984	20.47	1486	1549	1454	1894	1020	1457	1476.13	0.37	0	-1693	1507	1481	1461	1435	1415	1472	1426	69	437	500	990	1	1	13879521	206	-3.93	1.21	12	0.04	-377.00	1229.00	2925	20230713	-49.30	1424	20240513	4.14	2515	-41.03	20240131	1424	4.14	20240513	2925	-49.30	20230713	1424	4.14	20240513	0.00	N	070590	500	69 억		50661	N	N	0	N	00	N
82	20240516	160543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1457	-1	5	-0.07	42678604	29226	82.31	1472	1487	1441	1895	1021	1458	1460.30	0.36	0	159	1478	1468	1449	1439	1420	1473	1444	69	437	500	990	1	1	13879521	202	-3.86	1.19	12	0.21	-377.00	1229.00	2925	20230713	-50.19	1424	20240513	2.32	2515	-42.07	20240131	1424	2.32	20240513	2925	-50.19	20230713	1424	2.32	20240513	0.00	N	070590	500	69 억		50466	N	N	0	N	00	N
83	20240516	150542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1468	10	2	0.69	42356607	29005	81.69	1472	1487	1441	1895	1021	1458	1460.32	0.36	0	-44	1478	1468	1449	1439	1420	1473	1444	69	437	500	990	1	1	13879521	204	-3.89	1.19	12	0.21	-377.00	1229.00	2925	20230713	-49.81	1424	20240513	3.09	2515	-41.63	20240131	1424	3.09	20240513	2925	-49.81	20230713	1424	3.09	20240513	0.00	N	070590	500	69 억		50466	N	N	0	N	00	N
84	20240516	140546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1463	5	2	0.34	30174531	20657	58.18	1472	1487	1456	1895	1021	1458	1460.74	0.36	0	-44	1478	1468	1449	1439	1420	1473	1444	69	437	500	990	1	1	13879521	203	-3.88	1.19	12	0.15	-377.00	1229.00	2925	20230713	-49.98	1424	20240513	2.74	2515	-41.83	20240131	1424	2.74	20240513	2925	-49.98	20230713	1424	2.74	20240513	0.00	N	070590	500	69 억		50466	N	N	0	N	00	N
85	20240516	130544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1458	0	3	0.00	30146704	20638	58.12	1472	1487	1456	1895	1021	1458	1460.74	0.36	0	-38	1478	1468	1449	1439	1420	1473	1444	69	437	500	990	1	1	13879521	202	-3.87	1.19	12	0.15	-377.00	1229.00	2925	20230713	-50.15	1424	20240513	2.39	2515	-42.03	20240131	1424	2.39	20240513	2925	-50.15	20230713	1424	2.39	20240513	0.00	N	070590	500	69 억		50466	N	N	0	N	00	N
86	20240516	120541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1468	10	2	0.69	29704846	20337	57.28	1472	1487	1456	1895	1021	1458	1460.63	0.36	0	-38	1478	1468	1449	1439	1420	1473	1444	69	437	500	990	1	1	13879521	204	-3.89	1.19	12	0.15	-377.00	1229.00	2925	20230713	-49.81	1424	20240513	3.09	2515	-41.63	20240131	1424	3.09	20240513	2925	-49.81	20230713	1424	3.09	20240513	0.00	N	070590	500	69 억		50466	N	N	0	N	00	N
87	20240516	110540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1458	0	3	0.00	28155460	19280	54.30	1472	1487	1458	1895	1021	1458	1460.35	0.36	0	115	1478	1468	1449	1439	1420	1473	1444	69	437	500	990	1	1	13879521	202	-3.87	1.19	12	0.14	-377.00	1229.00	2925	20230713	-50.15	1424	20240513	2.39	2515	-42.03	20240131	1424	2.39	20240513	2925	-50.15	20230713	1424	2.39	20240513	0.00	N	070590	500	69 억		50466	N	N	0	N	00	N
88	20240516	100541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1459	1	2	0.07	6676383	4549	12.81	1472	1487	1459	1895	1021	1458	1467.66	0.36	0	-85	1478	1468	1449	1439	1420	1473	1444	69	437	500	990	1	1	13879521	203	-3.87	1.19	12	0.03	-377.00	1229.00	2925	20230713	-50.12	1424	20240513	2.46	2515	-41.99	20240131	1424	2.46	20240513	2925	-50.12	20230713	1424	2.46	20240513	0.00	N	070590	500	69 억		50466	N	N	0	N	00	N
89	20240516	090542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1471	13	2	0.89	2194404	1489	4.19	1472	1487	1471	1895	1021	1458	1473.74	0.36	0	-104	1478	1468	1449	1439	1420	1473	1444	69	437	500	990	1	1	13879521	204	-3.90	1.20	12	0.01	-377.00	1229.00	2925	20230713	-49.71	1424	20240513	3.30	2515	-41.51	20240131	1424	3.30	20240513	2925	-49.71	20230713	1424	3.30	20240513	0.00	N	070590	500	69 억		50466	N	N	0	N	00	N
90	20240514	160548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1458	28	2	1.96	51220262	35506	49.29	1430	1459	1430	1859	1001	1430	1442.58	0.34	0	3228	1498	1464	1444	1410	1390	1454	1400	69	429	500	970	1	1	13879521	202	-3.87	1.19	12	0.26	-377.00	1229.00	2925	20230713	-50.15	1424	20240513	2.39	2515	-42.03	20240131	1424	2.39	20240513	2925	-50.15	20230713	1424	2.39	20240513	0.00	N	070590	500	69 억		47218	N	N	0	N	00	N
91	20240514	150551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1459	29	2	2.03	48010721	33306	46.23	1430	1459	1430	1859	1001	1430	1441.50	0.34	0	2511	1498	1464	1444	1410	1390	1454	1400	69	429	500	970	1	1	13879521	203	-3.87	1.19	12	0.24	-377.00	1229.00	2925	20230713	-50.12	1424	20240513	2.46	2515	-41.99	20240131	1424	2.46	20240513	2925	-50.12	20230713	1424	2.46	20240513	0.00	N	070590	500	69 억		47218	N	N	0	N	00	N
92	20240514	140549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1450	20	2	1.40	43048157	29888	41.49	1430	1459	1430	1859	1001	1430	1440.32	0.34	0	2174	1498	1464	1444	1410	1390	1454	1400	69	429	500	970	1	1	13879521	201	-3.85	1.18	12	0.22	-377.00	1229.00	2925	20230713	-50.43	1424	20240513	1.83	2515	-42.35	20240131	1424	1.83	20240513	2925	-50.43	20230713	1424	1.83	20240513	0.00	N	070590	500	69 억		47218	N	N	0	N	00	N
93	20240514	130550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1450	20	2	1.40	43048157	29888	41.49	1430	1459	1430	1859	1001	1430	1440.32	0.34	0	2174	1498	1464	1444	1410	1390	1454	1400	69	429	500	970	1	1	13879521	201	-3.85	1.18	12	0.22	-377.00	1229.00	2925	20230713	-50.43	1424	20240513	1.83	2515	-42.35	20240131	1424	1.83	20240513	2925	-50.43	20230713	1424	1.83	20240513	0.00	N	070590	500	69 억		47218	N	N	0	N	00	N
94	20240514	120548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1455	25	2	1.75	41804457	29032	40.30	1430	1459	1430	1859	1001	1430	1439.94	0.34	0	2583	1498	1464	1444	1410	1390	1454	1400	69	429	500	970	1	1	13879521	202	-3.86	1.18	12	0.21	-377.00	1229.00	2925	20230713	-50.26	1424	20240513	2.18	2515	-42.15	20240131	1424	2.18	20240513	2925	-50.26	20230713	1424	2.18	20240513	0.00	N	070590	500	69 억		47218	N	N	0	N	00	N
95	20240514	110548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1442	12	2	0.84	34573932	24041	33.37	1430	1459	1430	1859	1001	1430	1438.12	0.34	0	2632	1498	1464	1444	1410	1390	1454	1400	69	429	500	970	1	1	13879521	200	-3.82	1.17	12	0.17	-377.00	1229.00	2925	20230713	-50.70	1424	20240513	1.26	2515	-42.66	20240131	1424	1.26	20240513	2925	-50.70	20230713	1424	1.26	20240513	0.00	N	070590	500	69 억		47218	N	N	0	N	00	N
96	20240514	100547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1439	9	2	0.63	31281775	21753	30.20	1430	1459	1430	1859	1001	1430	1438.04	0.34	0	2525	1498	1464	1444	1410	1390	1454	1400	69	429	500	970	1	1	13879521	200	-3.82	1.17	12	0.16	-377.00	1229.00	2925	20230713	-50.80	1424	20240513	1.05	2515	-42.78	20240131	1424	1.05	20240513	2925	-50.80	20230713	1424	1.05	20240513	0.00	N	070590	500	69 억		47218	N	N	0	N	00	N
97	20240514	090547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1444	14	2	0.98	16095198	11181	15.52	1430	1459	1430	1859	1001	1430	1439.51	0.34	0	1401	1498	1464	1444	1410	1390	1454	1400	69	429	500	970	1	1	13879521	200	-3.83	1.17	12	0.08	-377.00	1229.00	2925	20230713	-50.63	1424	20240513	1.40	2515	-42.58	20240131	1424	1.40	20240513	2925	-50.63	20230713	1424	1.40	20240513	0.00	N	070590	500	69 억		47218	N	N	0	N	00	N
98	20240513	160546	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1430	-28	5	-1.92	103887035	72038	307.32	1458	1478	1424	1895	1021	1458	1442.11	0.38	0	-5972	1486	1472	1465	1451	1444	1468	1447	69	437	500	990	1	1	13879521	198	-3.79	1.16	12	0.52	-377.00	1229.00	2925	20230713	-51.11	1424	20240513	0.42	2515	-43.14	20240131	1424	0.42	20240513	2925	-51.11	20230713	1424	0.42	20240513	0.00	N	070590	500	69 억		53167	N	N	0	N	00	N
99	20240513	150549	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1436	-22	5	-1.51	74426829	51593	220.10	1458	1478	1424	1895	1021	1458	1442.58	0.38	0	-5668	1486	1472	1465	1451	1444	1468	1447	69	437	500	990	1	1	13879521	199	-3.81	1.17	12	0.37	-377.00	1229.00	2925	20230713	-50.91	1424	20240513	0.84	2515	-42.90	20240131	1424	0.84	20240513	2925	-50.91	20230713	1424	0.84	20240513	0.00	N	070590	500	69 억		53167	N	N	0	N	00	N
100	20240513	140548	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1435	-23	5	-1.58	67250476	46576	198.69	1458	1478	1424	1895	1021	1458	1443.89	0.38	0	-4779	1486	1472	1465	1451	1444	1468	1447	69	437	500	990	1	1	13879521	199	-3.81	1.17	12	0.34	-377.00	1229.00	2925	20230713	-50.94	1424	20240513	0.77	2515	-42.94	20240131	1424	0.77	20240513	2925	-50.94	20230713	1424	0.77	20240513	0.00	N	070590	500	69 억		53167	N	N	0	N	00	N
101	20240513	130542	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1431	-27	5	-1.85	66321366	45928	195.93	1458	1478	1424	1895	1021	1458	1444.03	0.38	0	-4379	1486	1472	1465	1451	1444	1468	1447	69	437	500	990	1	1	13879521	199	-3.80	1.16	12	0.33	-377.00	1229.00	2925	20230713	-51.08	1424	20240513	0.49	2515	-43.10	20240131	1424	0.49	20240513	2925	-51.08	20230713	1424	0.49	20240513	0.00	N	070590	500	69 억		53167	N	N	0	N	00	N
102	20240513	120547	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1434	-24	5	-1.65	65208640	45150	192.61	1458	1478	1424	1895	1021	1458	1444.27	0.38	0	-4033	1486	1472	1465	1451	1444	1468	1447	69	437	500	990	1	1	13879521	199	-3.80	1.17	12	0.33	-377.00	1229.00	2925	20230713	-50.97	1424	20240513	0.70	2515	-42.98	20240131	1424	0.70	20240513	2925	-50.97	20230713	1424	0.70	20240513	0.00	N	070590	500	69 억		53167	N	N	0	N	00	N
103	20240513	110545	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1450	-8	5	-0.55	46449164	32074	136.83	1458	1478	1441	1895	1021	1458	1448.19	0.38	0	1412	1486	1472	1465	1451	1444	1468	1447	69	437	500	990	1	1	13879521	201	-3.85	1.18	12	0.23	-377.00	1229.00	2925	20230713	-50.43	1441	20240513	0.62	2515	-42.35	20240131	1441	0.62	20240513	2925	-50.43	20230713	1441	0.62	20240513	0.00	N	070590	500	69 억		53167	N	N	0	N	00	N
104	20240513	100546	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1451	-7	5	-0.48	35416586	24427	104.21	1458	1478	1443	1895	1021	1458	1449.90	0.38	0	1138	1486	1472	1465	1451	1444	1468	1447	69	437	500	990	1	1	13879521	201	-3.85	1.18	12	0.18	-377.00	1229.00	2925	20230713	-50.39	1443	20240513	0.55	2515	-42.31	20240131	1443	0.55	20240513	2925	-50.39	20230713	1443	0.55	20240513	0.00	N	070590	500	69 억		53167	N	N	0	N	00	N
105	20240513	090548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1458	0	3	0.00	9170072	6283	26.80	1458	1478	1458	1895	1021	1458	1459.51	0.38	0	-190	1486	1472	1465	1451	1444	1468	1447	69	437	500	990	1	1	13879521	202	-3.87	1.19	12	0.05	-377.00	1229.00	2925	20230713	-50.15	1452	20240426	0.41	2515	-42.03	20240131	1452	0.41	20240426	2925	-50.15	20230713	1452	0.41	20240426	0.00	N	070590	500	69 억		53167	N	N	0	N	00	N
106	20240510	160531	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1458	-6	5	-0.41	34164663	23338	53.25	1464	1479	1458	1903	1025	1464	1463.91	0.38	0	-47	1517	1490	1477	1450	1437	1484	1444	69	439	500	990	1	1	13879521	202	-3.87	1.19	12	0.17	-377.00	1229.00	2925	20230713	-50.15	1452	20240426	0.41	2515	-42.03	20240131	1452	0.41	20240426	2925	-50.15	20230713	1452	0.41	20240426	0.00	N	070590	500	69 억		53188	N	N	0	N	00	N
107	20240510	150535	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1465	1	2	0.07	28657243	19562	44.64	1464	1479	1463	1903	1025	1464	1464.94	0.38	0	-48	1517	1490	1477	1450	1437	1484	1444	69	439	500	990	1	1	13879521	203	-3.89	1.19	12	0.14	-377.00	1229.00	2925	20230713	-49.91	1452	20240426	0.90	2515	-41.75	20240131	1452	0.90	20240426	2925	-49.91	20230713	1452	0.90	20240426	0.00	N	070590	500	69 억		53188	N	N	0	N	00	N
108	20240510	140537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1464	0	3	0.00	28485127	19445	44.37	1464	1478	1463	1903	1025	1464	1464.91	0.38	0	-56	1517	1490	1477	1450	1437	1484	1444	69	439	500	990	1	1	13879521	203	-3.88	1.19	12	0.14	-377.00	1229.00	2925	20230713	-49.95	1452	20240426	0.83	2515	-41.79	20240131	1452	0.83	20240426	2925	-49.95	20230713	1452	0.83	20240426	0.00	N	070590	500	69 억		53188	N	N	0	N	00	N
109	20240510	130531	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1471	7	2	0.48	18396709	12555	28.65	1464	1478	1464	1903	1025	1464	1465.29	0.38	0	-7	1517	1490	1477	1450	1437	1484	1444	69	439	500	990	1	1	13879521	204	-3.90	1.20	12	0.09	-377.00	1229.00	2925	20230713	-49.71	1452	20240426	1.31	2515	-41.51	20240131	1452	1.31	20240426	2925	-49.71	20230713	1452	1.31	20240426	0.00	N	070590	500	69 억		53188	N	N	0	N	00	N
110	20240510	120530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1465	1	2	0.07	16112040	10995	25.09	1464	1478	1464	1903	1025	1464	1465.40	0.38	0	13	1517	1490	1477	1450	1437	1484	1444	69	439	500	990	1	1	13879521	203	-3.89	1.19	12	0.08	-377.00	1229.00	2925	20230713	-49.91	1452	20240426	0.90	2515	-41.75	20240131	1452	0.90	20240426	2925	-49.91	20230713	1452	0.90	20240426	0.00	N	070590	500	69 억		53188	N	N	0	N	00	N
111	20240510	110533	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1467	3	2	0.20	15832298	10804	24.65	1464	1478	1464	1903	1025	1464	1465.41	0.38	0	14	1517	1490	1477	1450	1437	1484	1444	69	439	500	990	1	1	13879521	204	-3.89	1.19	12	0.08	-377.00	1229.00	2925	20230713	-49.85	1452	20240426	1.03	2515	-41.67	20240131	1452	1.03	20240426	2925	-49.85	20230713	1452	1.03	20240426	0.00	N	070590	500	69 억		53188	N	N	0	N	00	N
112	20240510	100533	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1464	0	3	0.00	8239480	5618	12.82	1464	1478	1464	1903	1025	1464	1466.62	0.38	0	17	1517	1490	1477	1450	1437	1484	1444	69	439	500	990	1	1	13879521	203	-3.88	1.19	12	0.04	-377.00	1229.00	2925	20230713	-49.95	1452	20240426	0.83	2515	-41.79	20240131	1452	0.83	20240426	2925	-49.95	20230713	1452	0.83	20240426	0.00	N	070590	500	69 억		53188	N	N	0	N	00	N
113	20240510	090533	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1470	6	2	0.41	3324051	2269	5.18	1464	1470	1464	1903	1025	1464	1464.99	0.38	0	122	1517	1490	1477	1450	1437	1484	1444	69	439	500	990	1	1	13879521	204	-3.90	1.20	12	0.02	-377.00	1229.00	2925	20230713	-49.74	1452	20240426	1.24	2515	-41.55	20240131	1452	1.24	20240426	2925	-49.74	20230713	1452	1.24	20240426	0.00	N	070590	500	69 억		53188	N	N	0	N	00	N
114	20240509	160543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1464	-34	5	-2.27	64517689	43656	149.82	1498	1504	1464	1947	1049	1498	1477.87	0.39	0	-364	1518	1508	1495	1485	1472	1501	1478	69	449	500	1010	1	1	13879521	203	-3.88	1.19	12	0.31	-377.00	1229.00	2925	20230713	-49.95	1452	20240426	0.83	2515	-41.79	20240131	1452	0.83	20240426	2925	-49.95	20230713	1452	0.83	20240426	0.00	N	070590	500	69 억		53552	N	N	0	N	00	N
115	20240509	150544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1464	-34	5	-2.27	62176753	42057	144.33	1498	1504	1464	1947	1049	1498	1478.39	0.39	0	656	1518	1508	1495	1485	1472	1501	1478	69	449	500	1010	1	1	13879521	203	-3.88	1.19	12	0.30	-377.00	1229.00	2925	20230713	-49.95	1452	20240426	0.83	2515	-41.79	20240131	1452	0.83	20240426	2925	-49.95	20230713	1452	0.83	20240426	0.00	N	070590	500	69 억		53552	N	N	0	N	00	N
116	20240509	140532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1469	-29	5	-1.94	57880926	39125	134.27	1498	1504	1469	1947	1049	1498	1479.38	0.39	0	1457	1518	1508	1495	1485	1472	1501	1478	69	449	500	1010	1	1	13879521	204	-3.90	1.20	12	0.28	-377.00	1229.00	2925	20230713	-49.78	1452	20240426	1.17	2515	-41.59	20240131	1452	1.17	20240426	2925	-49.78	20230713	1452	1.17	20240426	0.00	N	070590	500	69 억		53552	N	N	0	N	00	N
117	20240509	130532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1487	-11	5	-0.73	31047711	20896	71.71	1498	1504	1473	1947	1049	1498	1485.82	0.39	0	1695	1518	1508	1495	1485	1472	1501	1478	69	449	500	1010	1	1	13879521	206	-3.94	1.21	12	0.15	-377.00	1229.00	2925	20230713	-49.16	1452	20240426	2.41	2515	-40.87	20240131	1452	2.41	20240426	2925	-49.16	20230713	1452	2.41	20240426	0.00	N	070590	500	69 억		53552	N	N	0	N	00	N
118	20240509	120535	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1476	-22	5	-1.47	29097591	19576	67.18	1498	1504	1473	1947	1049	1498	1486.39	0.39	0	1628	1518	1508	1495	1485	1472	1501	1478	69	449	500	1010	1	1	13879521	205	-3.92	1.20	12	0.14	-377.00	1229.00	2925	20230713	-49.54	1452	20240426	1.65	2515	-41.31	20240131	1452	1.65	20240426	2925	-49.54	20230713	1452	1.65	20240426	0.00	N	070590	500	69 억		53552	N	N	0	N	00	N
119	20240509	110524	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1473	-25	5	-1.67	28951516	19477	66.84	1498	1504	1473	1947	1049	1498	1486.45	0.39	0	1628	1518	1508	1495	1485	1472	1501	1478	69	449	500	1010	1	1	13879521	204	-3.91	1.20	12	0.14	-377.00	1229.00	2925	20230713	-49.64	1452	20240426	1.45	2515	-41.43	20240131	1452	1.45	20240426	2925	-49.64	20230713	1452	1.45	20240426	0.00	N	070590	500	69 억		53552	N	N	0	N	00	N
120	20240509	100526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1498	0	3	0.00	13776959	9207	31.60	1498	1504	1480	1947	1049	1498	1496.36	0.39	0	469	1518	1508	1495	1485	1472	1501	1478	69	449	500	1010	1	1	13879521	208	-3.97	1.22	12	0.07	-377.00	1229.00	2925	20230713	-48.79	1452	20240426	3.17	2515	-40.44	20240131	1452	3.17	20240426	2925	-48.79	20230713	1452	3.17	20240426	0.00	N	070590	500	69 억		53552	N	N	0	N	00	N
121	20240509	090524	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1498	0	3	0.00	2298254	1533	5.26	1498	1504	1498	1947	1049	1498	1499.19	0.39	0	-177	1518	1508	1495	1485	1472	1501	1478	69	449	500	1010	1	1	13879521	208	-3.97	1.22	12	0.01	-377.00	1229.00	2925	20230713	-48.79	1452	20240426	3.17	2515	-40.44	20240131	1452	3.17	20240426	2925	-48.79	20230713	1452	3.17	20240426	0.00	N	070590	500	69 억		53552	N	N	0	N	00	N
122	20240508	160522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1498	-1	5	-0.07	43477482	29139	101.94	1499	1505	1482	1948	1050	1499	1491.97	0.37	0	1632	1512	1505	1494	1487	1476	1509	1491	69	449	500	1010	1	1	13879521	208	-3.97	1.22	12	0.21	-377.00	1229.00	2925	20230713	-48.79	1452	20240426	3.17	2515	-40.44	20240131	1452	3.17	20240426	2925	-48.79	20230713	1452	3.17	20240426	0.00	N	070590	500	69 억		51920	N	N	0	N	00	N
123	20240508	150527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1487	-12	5	-0.80	41413887	27760	97.11	1499	1505	1482	1948	1050	1499	1491.85	0.37	0	1632	1512	1505	1494	1487	1476	1509	1491	69	449	500	1010	1	1	13879521	206	-3.94	1.21	12	0.20	-377.00	1229.00	2925	20230713	-49.16	1452	20240426	2.41	2515	-40.87	20240131	1452	2.41	20240426	2925	-49.16	20230713	1452	2.41	20240426	0.00	N	070590	500	69 억		51920	N	N	0	N	00	N
124	20240508	140520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1498	-1	5	-0.07	36876940	24709	86.44	1499	1505	1482	1948	1050	1499	1492.45	0.37	0	1633	1512	1505	1494	1487	1476	1509	1491	69	449	500	1010	1	1	13879521	208	-3.97	1.22	12	0.18	-377.00	1229.00	2925	20230713	-48.79	1452	20240426	3.17	2515	-40.44	20240131	1452	3.17	20240426	2925	-48.79	20230713	1452	3.17	20240426	0.00	N	070590	500	69 억		51920	N	N	0	N	00	N
125	20240508	130519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1498	-1	5	-0.07	36876940	24709	86.44	1499	1505	1482	1948	1050	1499	1492.45	0.37	0	1633	1512	1505	1494	1487	1476	1509	1491	69	449	500	1010	1	1	13879521	208	-3.97	1.22	12	0.18	-377.00	1229.00	2925	20230713	-48.79	1452	20240426	3.17	2515	-40.44	20240131	1452	3.17	20240426	2925	-48.79	20230713	1452	3.17	20240426	0.00	N	070590	500	69 억		51920	N	N	0	N	00	N
126	20240508	120521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1483	-16	5	-1.07	32081323	21497	75.20	1499	1505	1482	1948	1050	1499	1492.36	0.37	0	3683	1512	1505	1494	1487	1476	1509	1491	69	449	500	1010	1	1	13879521	206	-3.93	1.21	12	0.15	-377.00	1229.00	2925	20230713	-49.30	1452	20240426	2.13	2515	-41.03	20240131	1452	2.13	20240426	2925	-49.30	20230713	1452	2.13	20240426	0.00	N	070590	500	69 억		51920	N	N	0	N	00	N
127	20240508	110557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1483	-16	5	-1.07	31274571	20953	73.30	1499	1505	1482	1948	1050	1499	1492.61	0.37	0	3683	1512	1505	1494	1487	1476	1509	1491	69	449	500	1010	1	1	13879521	206	-3.93	1.21	12	0.15	-377.00	1229.00	2925	20230713	-49.30	1452	20240426	2.13	2515	-41.03	20240131	1452	2.13	20240426	2925	-49.30	20230713	1452	2.13	20240426	0.00	N	070590	500	69 억		51920	N	N	0	N	00	N
128	20240508	100528	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1489	-10	5	-0.67	31042869	20797	72.75	1499	1505	1483	1948	1050	1499	1492.66	0.37	0	3819	1512	1505	1494	1487	1476	1509	1491	69	449	500	1010	1	1	13879521	207	-3.95	1.21	12	0.15	-377.00	1229.00	2925	20230713	-49.09	1452	20240426	2.55	2515	-40.80	20240131	1452	2.55	20240426	2925	-49.09	20230713	1452	2.55	20240426	0.00	N	070590	500	69 억		51920	N	N	0	N	00	N
129	20240508	090526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1501	2	2	0.13	13784819	9196	32.17	1499	1501	1499	1948	1050	1499	1499.00	0.37	0	3056	1512	1505	1494	1487	1476	1509	1491	69	449	500	1010	1	1	13879521	208	-3.98	1.22	12	0.07	-377.00	1229.00	2925	20230713	-48.68	1452	20240426	3.37	2515	-40.32	20240131	1452	3.37	20240426	2925	-48.68	20230713	1452	3.37	20240426	0.00	N	070590	500	69 억		51920	N	N	0	N	00	N
130	20240503	160536	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1473	5	2	0.34	31751281	21685	68.54	1468	1473	1457	1908	1028	1468	1464.20	0.30	0	0	1501	1484	1475	1458	1449	1480	1454	69	440	500	990	1	1	13879521	204	-3.91	1.20	12	0.16	-377.00	1229.00	2925	20230713	-49.64	1452	20240426	1.45	2515	-41.43	20240131	1452	1.45	20240426	2925	-49.64	20230713	1452	1.45	20240426	0.00	N	070590	500	69 억		41230	N	N	0	N	00	N
131	20240503	150536	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1473	5	2	0.34	31727713	21669	68.49	1468	1473	1457	1908	1028	1468	1464.20	0.30	0	0	1501	1484	1475	1458	1449	1480	1454	69	440	500	990	1	1	13879521	204	-3.91	1.20	12	0.16	-377.00	1229.00	2925	20230713	-49.64	1452	20240426	1.45	2515	-41.43	20240131	1452	1.45	20240426	2925	-49.64	20230713	1452	1.45	20240426	0.00	N	070590	500	69 억		41230	N	N	0	N	00	N
132	20240503	140535	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1470	2	2	0.14	30104777	20565	65.00	1468	1471	1457	1908	1028	1468	1463.88	0.30	0	0	1501	1484	1475	1458	1449	1480	1454	69	440	500	990	1	1	13879521	204	-3.90	1.20	12	0.15	-377.00	1229.00	2925	20230713	-49.74	1452	20240426	1.24	2515	-41.55	20240131	1452	1.24	20240426	2925	-49.74	20230713	1452	1.24	20240426	0.00	N	070590	500	69 억		41230	N	N	0	N	00	N
133	20240503	130537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1470	2	2	0.14	27589816	18850	59.58	1468	1470	1457	1908	1028	1468	1463.65	0.30	0	0	1501	1484	1475	1458	1449	1480	1454	69	440	500	990	1	1	13879521	204	-3.90	1.20	12	0.14	-377.00	1229.00	2925	20230713	-49.74	1452	20240426	1.24	2515	-41.55	20240131	1452	1.24	20240426	2925	-49.74	20230713	1452	1.24	20240426	0.00	N	070590	500	69 억		41230	N	N	0	N	00	N
134	20240503	120534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1463	-5	5	-0.34	25005120	17088	54.01	1468	1470	1457	1908	1028	1468	1463.31	0.30	0	99	1501	1484	1475	1458	1449	1480	1454	69	440	500	990	1	1	13879521	203	-3.88	1.19	12	0.12	-377.00	1229.00	2925	20230713	-49.98	1452	20240426	0.76	2515	-41.83	20240131	1452	0.76	20240426	2925	-49.98	20230713	1452	0.76	20240426	0.00	N	070590	500	69 억		41230	N	N	0	N	00	N
135	20240503	110533	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1463	-5	5	-0.34	18059080	12333	38.98	1468	1470	1457	1908	1028	1468	1464.29	0.30	0	99	1501	1484	1475	1458	1449	1480	1454	69	440	500	990	1	1	13879521	203	-3.88	1.19	12	0.09	-377.00	1229.00	2925	20230713	-49.98	1452	20240426	0.76	2515	-41.83	20240131	1452	0.76	20240426	2925	-49.98	20230713	1452	0.76	20240426	0.00	N	070590	500	69 억		41230	N	N	0	N	00	N
136	20240503	100532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1467	-1	5	-0.07	11165594	7615	24.07	1468	1470	1458	1908	1028	1468	1466.26	0.30	0	-543	1501	1484	1475	1458	1449	1480	1454	69	440	500	990	1	1	13879521	204	-3.89	1.19	12	0.05	-377.00	1229.00	2925	20230713	-49.85	1452	20240426	1.03	2515	-41.67	20240131	1452	1.03	20240426	2925	-49.85	20230713	1452	1.03	20240426	0.00	N	070590	500	69 억		41230	N	N	0	N	00	N
137	20240503	090530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1468	0	3	0.00	8232649	5608	17.72	1468	1470	1468	1908	1028	1468	1468.02	0.30	0	-668	1501	1484	1475	1458	1449	1480	1454	69	440	500	990	1	1	13879521	204	-3.89	1.19	12	0.04	-377.00	1229.00	2925	20230713	-49.81	1452	20240426	1.10	2515	-41.63	20240131	1452	1.10	20240426	2925	-49.81	20230713	1452	1.10	20240426	0.00	N	070590	500	69 억		41230	N	N	0	N	00	N
138	20240502	160529	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1468	-19	5	-1.28	46744374	31640	143.21	1487	1492	1466	1933	1041	1487	1477.38	0.31	0	-1965	1509	1497	1488	1476	1467	1504	1483	69	446	500	1010	1	1	13879521	204	-3.89	1.19	12	0.23	-377.00	1229.00	2925	20230713	-49.81	1452	20240426	1.10	2515	-41.63	20240131	1452	1.10	20240426	2925	-49.81	20230713	1452	1.10	20240426	0.00	N	070590	500	69 억		43046	N	N	0	N	00	N
139	20240502	150531	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1488	1	2	0.07	44661282	30221	136.79	1487	1492	1466	1933	1041	1487	1477.82	0.31	0	-1965	1509	1497	1488	1476	1467	1504	1483	69	446	500	1010	1	1	13879521	207	-3.95	1.21	12	0.22	-377.00	1229.00	2925	20230713	-49.13	1452	20240426	2.48	2515	-40.83	20240131	1452	2.48	20240426	2925	-49.13	20230713	1452	2.48	20240426	0.00	N	070590	500	69 억		43046	N	N	0	N	00	N
140	20240502	140528	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1482	-5	5	-0.34	44613955	30189	136.65	1487	1492	1466	1933	1041	1487	1477.82	0.31	0	-1942	1509	1497	1488	1476	1467	1504	1483	69	446	500	1010	1	1	13879521	206	-3.93	1.21	12	0.22	-377.00	1229.00	2925	20230713	-49.33	1452	20240426	2.07	2515	-41.07	20240131	1452	2.07	20240426	2925	-49.33	20230713	1452	2.07	20240426	0.00	N	070590	500	69 억		43046	N	N	0	N	00	N
141	20240502	130527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1468	-19	5	-1.28	29687762	20040	90.71	1487	1492	1466	1933	1041	1487	1481.43	0.31	0	-2009	1509	1497	1488	1476	1467	1504	1483	69	446	500	1010	1	1	13879521	204	-3.89	1.19	12	0.14	-377.00	1229.00	2925	20230713	-49.81	1452	20240426	1.10	2515	-41.63	20240131	1452	1.10	20240426	2925	-49.81	20230713	1452	1.10	20240426	0.00	N	070590	500	69 억		43046	N	N	0	N	00	N
142	20240502	120526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1470	-17	5	-1.14	27637688	18642	84.38	1487	1492	1466	1933	1041	1487	1482.55	0.31	0	-2009	1509	1497	1488	1476	1467	1504	1483	69	446	500	1010	1	1	13879521	204	-3.90	1.20	12	0.13	-377.00	1229.00	2925	20230713	-49.74	1452	20240426	1.24	2515	-41.55	20240131	1452	1.24	20240426	2925	-49.74	20230713	1452	1.24	20240426	0.00	N	070590	500	69 억		43046	N	N	0	N	00	N
143	20240502	110526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1467	-20	5	-1.34	25505113	17192	77.82	1487	1492	1467	1933	1041	1487	1483.55	0.31	0	-1018	1509	1497	1488	1476	1467	1504	1483	69	446	500	1010	1	1	13879521	204	-3.89	1.19	12	0.12	-377.00	1229.00	2925	20230713	-49.85	1452	20240426	1.03	2515	-41.67	20240131	1452	1.03	20240426	2925	-49.85	20230713	1452	1.03	20240426	0.00	N	070590	500	69 억		43046	N	N	0	N	00	N
144	20240502	100524	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1473	-14	5	-0.94	21660830	14585	66.02	1487	1492	1473	1933	1041	1487	1485.14	0.31	0	-105	1509	1497	1488	1476	1467	1504	1483	69	446	500	1010	1	1	13879521	204	-3.91	1.20	12	0.11	-377.00	1229.00	2925	20230713	-49.64	1452	20240426	1.45	2515	-41.43	20240131	1452	1.45	20240426	2925	-49.64	20230713	1452	1.45	20240426	0.00	N	070590	500	69 억		43046	N	N	0	N	00	N
145	20240502	090525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1492	5	2	0.34	11353492	7635	34.56	1487	1492	1487	1933	1041	1487	1487.03	0.31	0	-10	1509	1497	1488	1476	1467	1504	1483	69	446	500	1010	1	1	13879521	207	-3.96	1.21	12	0.06	-377.00	1229.00	2925	20230713	-48.99	1452	20240426	2.75	2515	-40.68	20240131	1452	2.75	20240426	2925	-48.99	20230713	1452	2.75	20240426	0.00	N	070590	500	69 억		43046	N	N	0	N	00	N