KissMeData/139050/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	160901	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	419	569.45	20230531	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
3	20240531	150900	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	419	569.45	20230531	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
4	20240531	140900	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	419	569.45	20230531	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
5	20240531	130904	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	419	569.45	20230531	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
6	20240531	120908	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	419	569.45	20230531	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
7	20240531	110904	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	419	569.45	20230531	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
8	20240531	100903	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	419	569.45	20230531	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
9	20240531	090903	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	419	569.45	20230531	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
10	20240530	160857	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
11	20240530	150859	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
12	20240530	140858	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
13	20240530	130900	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
14	20240530	120857	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
15	20240530	110858	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
16	20240530	100859	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
17	20240530	090859	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
18	20240529	160851	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
19	20240529	150850	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
20	20240529	140851	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
21	20240529	130853	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
22	20240529	120856	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
23	20240529	110853	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
24	20240529	100851	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
25	20240529	090848	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
26	20240528	160845	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
27	20240528	150848	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
28	20240528	140849	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
29	20240528	130846	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
30	20240528	120846	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
31	20240528	110830	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
32	20240528	100847	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
33	20240528	090848	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
34	20240527	160835	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
35	20240527	150848	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
36	20240527	140845	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
37	20240527	130845	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
38	20240527	120846	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
39	20240527	110845	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
40	20240527	100843	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
41	20240527	090844	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
42	20240524	160758	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
43	20240524	150758	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
44	20240524	140803	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
45	20240524	130759	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
46	20240524	120801	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
47	20240524	110758	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
48	20240524	100805	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
49	20240524	090800	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
50	20240523	160757	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
51	20240523	150801	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
52	20240523	140804	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
53	20240523	130801	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
54	20240523	120757	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
55	20240523	110756	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
56	20240523	100758	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
57	20240523	090801	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.12	N	139050	500	43 억		427010	N	N	0	N	00	N
58	20240522	160750	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
59	20240522	150756	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
60	20240522	140757	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
61	20240522	130754	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
62	20240522	120850	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
63	20240522	110758	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
64	20240522	100755	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
65	20240522	090757	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
66	20240521	160747	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
67	20240521	150753	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
68	20240521	140752	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
69	20240521	130752	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
70	20240521	120752	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
71	20240521	110751	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
72	20240521	100751	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
73	20240521	090748	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	411	582.48	20230530	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
74	20240517	160753	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	386	626.68	20230517	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
75	20240517	150756	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	386	626.68	20230517	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
76	20240517	140749	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	386	626.68	20230517	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
77	20240517	130743	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	386	626.68	20230517	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
78	20240517	120743	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	386	626.68	20230517	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
79	20240517	110744	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	386	626.68	20230517	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
80	20240517	100739	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	386	626.68	20230517	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
81	20240517	090744	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	386	626.68	20230517	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
82	20240516	160737	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
83	20240516	150736	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
84	20240516	140741	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
85	20240516	130737	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
86	20240516	120736	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
87	20240516	110734	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
88	20240516	100737	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
89	20240516	090737	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
90	20240514	160746	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
91	20240514	150748	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
92	20240514	140746	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
93	20240514	130747	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
94	20240514	120745	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
95	20240514	110745	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
96	20240514	100743	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
97	20240514	090745	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
98	20240513	160743	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
99	20240513	150746	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
100	20240513	140745	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
101	20240513	130739	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
102	20240513	120744	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
103	20240513	110742	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
104	20240513	100742	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
105	20240513	090745	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
106	20240510	160721	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
107	20240510	150727	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
108	20240510	140731	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
109	20240510	130723	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
110	20240510	120719	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
111	20240510	110724	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
112	20240510	100723	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
113	20240510	090724	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
114	20240509	160737	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
115	20240509	150738	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
116	20240509	140659	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
117	20240509	130725	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
118	20240509	120725	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
119	20240509	110712	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
120	20240509	100716	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
121	20240509	090712	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
122	20240508	160708	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
123	20240508	150714	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
124	20240508	140707	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
125	20240508	130704	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
126	20240508	120706	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
127	20240508	110744	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
128	20240508	100714	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
129	20240508	090715	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
130	20240503	160728	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
131	20240503	150728	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
132	20240503	140729	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
133	20240503	130729	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
134	20240503	120726	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
135	20240503	110725	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
136	20240503	100721	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
137	20240503	090721	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
138	20240502	160717	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
139	20240502	150721	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
140	20240502	140717	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
141	20240502	130715	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
142	20240502	120713	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
143	20240502	110713	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
144	20240502	100711	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N
145	20240502	090711	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.94	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8970	20230628	-68.73	2700	20240405	3.89	8500	-67.00	20240222	2700	3.89	20240405	8970	-68.73	20230628	366	666.39	20230516	0.13	N	139050	500	43 억		427010	N	N	0	N	00	N