KissMeData/075130/price/prices-20230601.csv

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
20230630,160603,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2720,10,2,0.37,212831665,78211,35.60,2715,2755,2705,3520,1900,2710,2721.25,2.41,0,-12114,2863,2786,2743,2666,2623,2765,2645,83,810,500,1890,5,1,16622320,452,-28.94,0.60,12,0.47,-94.00,4558.00,3495,20221020,-22.17,2065,20221013,31.72,3170,-14.20,20230208,2220,22.52,20230103,3495,-22.17,20221020,2065,31.72,20221013,2.02,N,075130,500,83 억,,401337,N,N,0,N,00,N
20230630,150606,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2715,5,2,0.18,191439510,70328,32.01,2715,2755,2710,3520,1900,2710,2722.10,2.41,0,-11269,2863,2786,2743,2666,2623,2765,2645,83,810,500,1890,5,1,16622320,451,-28.88,0.60,12,0.42,-94.00,4558.00,3495,20221020,-22.32,2065,20221013,31.48,3170,-14.35,20230208,2220,22.30,20230103,3495,-22.32,20221020,2065,31.48,20221013,2.02,N,075130,500,83 억,,401337,N,N,0,N,00,N
20230630,140604,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2710,0,3,0.00,174468400,64081,29.17,2715,2755,2710,3520,1900,2710,2722.62,2.41,0,-11207,2863,2786,2743,2666,2623,2765,2645,83,810,500,1890,5,1,16622320,450,-28.83,0.59,12,0.39,-94.00,4558.00,3495,20221020,-22.46,2065,20221013,31.23,3170,-14.51,20230208,2220,22.07,20230103,3495,-22.46,20221020,2065,31.23,20221013,2.02,N,075130,500,83 억,,401337,N,N,0,N,00,N
20230630,130606,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2715,5,2,0.18,158330625,58133,26.46,2715,2755,2710,3520,1900,2710,2723.59,2.41,0,-9662,2863,2786,2743,2666,2623,2765,2645,83,810,500,1890,5,1,16622320,451,-28.88,0.60,12,0.35,-94.00,4558.00,3495,20221020,-22.32,2065,20221013,31.48,3170,-14.35,20230208,2220,22.30,20230103,3495,-22.32,20221020,2065,31.48,20221013,2.02,N,075130,500,83 억,,401337,N,N,0,N,00,N
20230630,120602,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2720,10,2,0.37,134653230,49407,22.49,2715,2755,2710,3520,1900,2710,2725.39,2.41,0,-8672,2863,2786,2743,2666,2623,2765,2645,83,810,500,1890,5,1,16622320,452,-28.94,0.60,12,0.30,-94.00,4558.00,3495,20221020,-22.17,2065,20221013,31.72,3170,-14.20,20230208,2220,22.52,20230103,3495,-22.17,20221020,2065,31.72,20221013,2.02,N,075130,500,83 억,,401337,N,N,0,N,00,N
20230630,110605,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2720,10,2,0.37,117157635,42976,19.56,2715,2755,2710,3520,1900,2710,2726.12,2.41,0,-7258,2863,2786,2743,2666,2623,2765,2645,83,810,500,1890,5,1,16622320,452,-28.94,0.60,12,0.26,-94.00,4558.00,3495,20221020,-22.17,2065,20221013,31.72,3170,-14.20,20230208,2220,22.52,20230103,3495,-22.17,20221020,2065,31.72,20221013,2.02,N,075130,500,83 억,,401337,N,N,0,N,00,N
20230630,100605,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2735,25,2,0.92,84333050,30902,14.07,2715,2755,2710,3520,1900,2710,2729.05,2.41,0,-7616,2863,2786,2743,2666,2623,2765,2645,83,810,500,1890,5,1,16622320,455,-29.10,0.60,12,0.19,-94.00,4558.00,3495,20221020,-21.75,2065,20221013,32.45,3170,-13.72,20230208,2220,23.20,20230103,3495,-21.75,20221020,2065,32.45,20221013,2.02,N,075130,500,83 억,,401337,N,N,0,N,00,N
20230630,090606,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2735,25,2,0.92,37070340,13555,6.17,2715,2755,2715,3520,1900,2710,2734.81,2.41,0,-1254,2863,2786,2743,2666,2623,2765,2645,83,810,500,1890,5,1,16622320,455,-29.10,0.60,12,0.08,-94.00,4558.00,3495,20221020,-21.75,2065,20221013,32.45,3170,-13.72,20230208,2220,23.20,20230103,3495,-21.75,20221020,2065,32.45,20221013,2.02,N,075130,500,83 억,,401337,N,N,0,N,00,N
20230629,160605,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2710,-55,5,-1.99,599743115,218495,84.94,2800,2820,2700,3590,1940,2765,2744.88,2.72,0,-51519,2868,2816,2753,2701,2638,2842,2727,83,825,500,1930,5,1,16622320,450,-28.83,0.59,12,1.31,-94.00,4558.00,3495,20221020,-22.46,2065,20221013,31.23,3170,-14.51,20230208,2220,22.07,20230103,3495,-22.46,20221020,2065,31.23,20221013,2.07,N,075130,500,83 억,,451597,N,N,0,N,00,N
20230629,150601,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2735,-30,5,-1.08,558086605,203154,78.97,2800,2820,2700,3590,1940,2765,2747.11,2.72,0,-52420,2868,2816,2753,2701,2638,2842,2727,83,825,500,1930,5,1,16622320,455,-29.10,0.60,12,1.22,-94.00,4558.00,3495,20221020,-21.75,2065,20221013,32.45,3170,-13.72,20230208,2220,23.20,20230103,3495,-21.75,20221020,2065,32.45,20221013,2.07,N,075130,500,83 억,,451597,N,N,0,N,00,N
20230629,140601,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2730,-35,5,-1.27,537766355,195718,76.08,2800,2820,2700,3590,1940,2765,2747.66,2.72,0,-49741,2868,2816,2753,2701,2638,2842,2727,83,825,500,1930,5,1,16622320,454,-29.04,0.60,12,1.18,-94.00,4558.00,3495,20221020,-21.89,2065,20221013,32.20,3170,-13.88,20230208,2220,22.97,20230103,3495,-21.89,20221020,2065,32.20,20221013,2.07,N,075130,500,83 억,,451597,N,N,0,N,00,N
20230629,130602,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2740,-25,5,-0.90,507789905,184755,71.82,2800,2820,2700,3590,1940,2765,2748.45,2.72,0,-49222,2868,2816,2753,2701,2638,2842,2727,83,825,500,1930,5,1,16622320,455,-29.15,0.60,12,1.11,-94.00,4558.00,3495,20221020,-21.60,2065,20221013,32.69,3170,-13.56,20230208,2220,23.42,20230103,3495,-21.60,20221020,2065,32.69,20221013,2.07,N,075130,500,83 억,,451597,N,N,0,N,00,N
20230629,120603,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2720,-45,5,-1.63,486066350,176789,68.72,2800,2820,2700,3590,1940,2765,2749.42,2.72,0,-47984,2868,2816,2753,2701,2638,2842,2727,83,825,500,1930,5,1,16622320,452,-28.94,0.60,12,1.06,-94.00,4558.00,3495,20221020,-22.17,2065,20221013,31.72,3170,-14.20,20230208,2220,22.52,20230103,3495,-22.17,20221020,2065,31.72,20221013,2.07,N,075130,500,83 억,,451597,N,N,0,N,00,N
20230629,110604,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2715,-50,5,-1.81,423191735,153626,59.72,2800,2820,2700,3590,1940,2765,2754.69,2.72,0,-46422,2868,2816,2753,2701,2638,2842,2727,83,825,500,1930,5,1,16622320,451,-28.88,0.60,12,0.92,-94.00,4558.00,3495,20221020,-22.32,2065,20221013,31.48,3170,-14.35,20230208,2220,22.30,20230103,3495,-22.32,20221020,2065,31.48,20221013,2.07,N,075130,500,83 억,,451597,N,N,0,N,00,N
20230629,100604,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2755,-10,5,-0.36,276388095,99726,38.77,2800,2820,2745,3590,1940,2765,2771.47,2.72,0,-33055,2868,2816,2753,2701,2638,2842,2727,83,825,500,1930,5,1,16622320,458,-29.31,0.60,12,0.60,-94.00,4558.00,3495,20221020,-21.17,2065,20221013,33.41,3170,-13.09,20230208,2220,24.10,20230103,3495,-21.17,20221020,2065,33.41,20221013,2.07,N,075130,500,83 억,,451597,N,N,0,N,00,N
20230629,090551,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2760,-5,5,-0.18,137601710,49476,19.23,2800,2820,2745,3590,1940,2765,2781.18,2.72,0,-7724,2868,2816,2753,2701,2638,2842,2727,83,825,500,1930,5,1,16622320,459,-29.36,0.61,12,0.30,-94.00,4558.00,3495,20221020,-21.03,2065,20221013,33.66,3170,-12.93,20230208,2220,24.32,20230103,3495,-21.03,20221020,2065,33.66,20221013,2.07,N,075130,500,83 억,,451597,N,N,0,N,00,N
20230628,160556,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2765,60,2,2.22,703236175,255408,262.73,2705,2805,2690,3515,1895,2705,2753.35,2.64,0,12667,2751,2727,2696,2672,2641,2732,2677,83,810,500,1890,5,1,16622320,460,-29.41,0.61,12,1.54,-94.00,4558.00,3495,20221020,-20.89,2065,20221013,33.90,3170,-12.78,20230208,2220,24.55,20230103,3495,-20.89,20221020,2065,33.90,20221013,2.11,N,075130,500,83 억,,438579,N,N,0,N,00,N
20230628,150600,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2755,50,2,1.85,667783625,242574,249.53,2705,2805,2690,3515,1895,2705,2752.91,2.64,0,13770,2751,2727,2696,2672,2641,2732,2677,83,810,500,1890,5,1,16622320,458,-29.31,0.60,12,1.46,-94.00,4558.00,3495,20221020,-21.17,2065,20221013,33.41,3170,-13.09,20230208,2220,24.10,20230103,3495,-21.17,20221020,2065,33.41,20221013,2.11,N,075130,500,83 억,,438579,N,N,0,N,00,N
20230628,140557,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2770,65,2,2.40,548729795,199458,205.18,2705,2805,2690,3515,1895,2705,2751.10,2.64,0,14507,2751,2727,2696,2672,2641,2732,2677,83,810,500,1890,5,1,16622320,460,-29.47,0.61,12,1.20,-94.00,4558.00,3495,20221020,-20.74,2065,20221013,34.14,3170,-12.62,20230208,2220,24.77,20230103,3495,-20.74,20221020,2065,34.14,20221013,2.11,N,075130,500,83 억,,438579,N,N,0,N,00,N
20230628,130559,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2795,90,2,3.33,482818080,175752,180.79,2705,2805,2690,3515,1895,2705,2747.16,2.64,0,14851,2751,2727,2696,2672,2641,2732,2677,83,810,500,1890,5,1,16622320,465,-29.73,0.61,12,1.06,-94.00,4558.00,3495,20221020,-20.03,2065,20221013,35.35,3170,-11.83,20230208,2220,25.90,20230103,3495,-20.03,20221020,2065,35.35,20221013,2.11,N,075130,500,83 억,,438579,N,N,0,N,00,N
20230628,120547,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2740,35,2,1.29,317130930,116171,119.50,2705,2755,2690,3515,1895,2705,2729.86,2.64,0,14830,2751,2727,2696,2672,2641,2732,2677,83,810,500,1890,5,1,16622320,455,-29.15,0.60,12,0.70,-94.00,4558.00,3495,20221020,-21.60,2065,20221013,32.69,3170,-13.56,20230208,2220,23.42,20230103,3495,-21.60,20221020,2065,32.69,20221013,2.11,N,075130,500,83 억,,438579,N,N,0,N,00,N
20230628,110602,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2735,30,2,1.11,271737210,99622,102.48,2705,2755,2690,3515,1895,2705,2727.68,2.64,0,10142,2751,2727,2696,2672,2641,2732,2677,83,810,500,1890,5,1,16622320,455,-29.10,0.60,12,0.60,-94.00,4558.00,3495,20221020,-21.75,2065,20221013,32.45,3170,-13.72,20230208,2220,23.20,20230103,3495,-21.75,20221020,2065,32.45,20221013,2.11,N,075130,500,83 억,,438579,N,N,0,N,00,N
20230628,100602,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2745,40,2,1.48,170300830,62502,64.29,2705,2755,2690,3515,1895,2705,2724.73,2.64,0,10162,2751,2727,2696,2672,2641,2732,2677,83,810,500,1890,5,1,16622320,456,-29.20,0.60,12,0.38,-94.00,4558.00,3495,20221020,-21.46,2065,20221013,32.93,3170,-13.41,20230208,2220,23.65,20230103,3495,-21.46,20221020,2065,32.93,20221013,2.11,N,075130,500,83 억,,438579,N,N,0,N,00,N
20230628,090559,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2725,20,2,0.74,14813645,5455,5.61,2705,2730,2705,3515,1895,2705,2715.61,2.64,0,104,2751,2727,2696,2672,2641,2732,2677,83,810,500,1890,5,1,16622320,453,-28.99,0.60,12,0.03,-94.00,4558.00,3495,20221020,-22.03,2065,20221013,31.96,3170,-14.04,20230208,2220,22.75,20230103,3495,-22.03,20221020,2065,31.96,20221013,2.11,N,075130,500,83 억,,438579,N,N,0,N,00,N
20230627,160559,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2705,0,3,0.00,261496935,97012,97.39,2705,2720,2665,3515,1895,2705,2695.51,2.69,0,-8346,2788,2746,2683,2641,2578,2767,2662,83,810,500,1890,5,1,16622320,450,-28.78,0.59,12,0.58,-94.00,4558.00,3495,20221020,-22.60,2065,20221013,30.99,3170,-14.67,20230208,2220,21.85,20230103,3495,-22.60,20221020,2065,30.99,20221013,2.07,N,075130,500,83 억,,446977,N,N,0,N,00,N
20230627,150603,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2715,10,2,0.37,240308495,89190,89.53,2705,2720,2665,3515,1895,2705,2694.34,2.69,0,-8062,2788,2746,2683,2641,2578,2767,2662,83,810,500,1890,5,1,16622320,451,-28.88,0.60,12,0.54,-94.00,4558.00,3495,20221020,-22.32,2065,20221013,31.48,3170,-14.35,20230208,2220,22.30,20230103,3495,-22.32,20221020,2065,31.48,20221013,2.07,N,075130,500,83 억,,446977,N,N,0,N,00,N
20230627,140610,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2700,-5,5,-0.18,210380010,78125,78.43,2705,2720,2665,3515,1895,2705,2692.86,2.69,0,-8140,2788,2746,2683,2641,2578,2767,2662,83,810,500,1890,5,1,16622320,449,-28.72,0.59,12,0.47,-94.00,4558.00,3495,20221020,-22.75,2065,20221013,30.75,3170,-14.83,20230208,2220,21.62,20230103,3495,-22.75,20221020,2065,30.75,20221013,2.07,N,075130,500,83 억,,446977,N,N,0,N,00,N
20230627,130608,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2700,-5,5,-0.18,185423525,68856,69.12,2705,2720,2665,3515,1895,2705,2692.92,2.69,0,-8158,2788,2746,2683,2641,2578,2767,2662,83,810,500,1890,5,1,16622320,449,-28.72,0.59,12,0.41,-94.00,4558.00,3495,20221020,-22.75,2065,20221013,30.75,3170,-14.83,20230208,2220,21.62,20230103,3495,-22.75,20221020,2065,30.75,20221013,2.07,N,075130,500,83 억,,446977,N,N,0,N,00,N
20230627,120610,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2700,-5,5,-0.18,163243355,60599,60.83,2705,2720,2665,3515,1895,2705,2693.83,2.69,0,-7772,2788,2746,2683,2641,2578,2767,2662,83,810,500,1890,5,1,16622320,449,-28.72,0.59,12,0.36,-94.00,4558.00,3495,20221020,-22.75,2065,20221013,30.75,3170,-14.83,20230208,2220,21.62,20230103,3495,-22.75,20221020,2065,30.75,20221013,2.07,N,075130,500,83 억,,446977,N,N,0,N,00,N
20230627,110613,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2665,-40,5,-1.48,150818730,55967,56.18,2705,2720,2665,3515,1895,2705,2694.78,2.69,0,-6302,2788,2746,2683,2641,2578,2767,2662,83,810,500,1890,5,1,16622320,443,-28.35,0.58,12,0.34,-94.00,4558.00,3495,20221020,-23.75,2065,20221013,29.06,3170,-15.93,20230208,2220,20.05,20230103,3495,-23.75,20221020,2065,29.06,20221013,2.07,N,075130,500,83 억,,446977,N,N,0,N,00,N
20230627,100557,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2705,0,3,0.00,127230845,47139,47.32,2705,2720,2665,3515,1895,2705,2699.06,2.69,0,-4270,2788,2746,2683,2641,2578,2767,2662,83,810,500,1890,5,1,16622320,450,-28.78,0.59,12,0.28,-94.00,4558.00,3495,20221020,-22.60,2065,20221013,30.99,3170,-14.67,20230208,2220,21.85,20230103,3495,-22.60,20221020,2065,30.99,20221013,2.07,N,075130,500,83 억,,446977,N,N,0,N,00,N
20230627,090601,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2700,-5,5,-0.18,43516830,16068,16.13,2705,2720,2700,3515,1895,2705,2708.29,2.69,0,-5286,2788,2746,2683,2641,2578,2767,2662,83,810,500,1890,5,1,16622320,449,-28.72,0.59,12,0.10,-94.00,4558.00,3495,20221020,-22.75,2065,20221013,30.75,3170,-14.83,20230208,2220,21.62,20230103,3495,-22.75,20221020,2065,30.75,20221013,2.07,N,075130,500,83 억,,446977,N,N,0,N,00,N
20230626,160557,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2705,50,2,1.88,266669595,99603,21.16,2685,2725,2620,3450,1860,2655,2677.31,2.66,0,5403,2795,2725,2690,2620,2585,2707,2602,83,795,500,1850,5,1,16622320,450,-28.78,0.59,12,0.60,-94.00,4558.00,3495,20221020,-22.60,2065,20221013,30.99,3170,-14.67,20230208,2220,21.85,20230103,3495,-22.60,20221020,2065,30.99,20221013,2.05,N,075130,500,83 억,,441595,N,N,0,N,00,N
20230626,150602,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2705,50,2,1.88,241412960,90236,19.17,2685,2725,2620,3450,1860,2655,2675.35,2.66,0,5665,2795,2725,2690,2620,2585,2707,2602,83,795,500,1850,5,1,16622320,450,-28.78,0.59,12,0.54,-94.00,4558.00,3495,20221020,-22.60,2065,20221013,30.99,3170,-14.67,20230208,2220,21.85,20230103,3495,-22.60,20221020,2065,30.99,20221013,2.05,N,075130,500,83 억,,441595,N,N,0,N,00,N
20230626,140602,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2710,55,2,2.07,216134955,80889,17.18,2685,2725,2620,3450,1860,2655,2671.99,2.66,0,6120,2795,2725,2690,2620,2585,2707,2602,83,795,500,1850,5,1,16622320,450,-28.83,0.59,12,0.49,-94.00,4558.00,3495,20221020,-22.46,2065,20221013,31.23,3170,-14.51,20230208,2220,22.07,20230103,3495,-22.46,20221020,2065,31.23,20221013,2.05,N,075130,500,83 억,,441595,N,N,0,N,00,N
20230626,130600,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2700,45,2,1.69,192507955,72172,15.33,2685,2705,2620,3450,1860,2655,2667.35,2.66,0,8850,2795,2725,2690,2620,2585,2707,2602,83,795,500,1850,5,1,16622320,449,-28.72,0.59,12,0.43,-94.00,4558.00,3495,20221020,-22.75,2065,20221013,30.75,3170,-14.83,20230208,2220,21.62,20230103,3495,-22.75,20221020,2065,30.75,20221013,2.05,N,075130,500,83 억,,441595,N,N,0,N,00,N
20230626,120558,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2705,50,2,1.88,171602180,64399,13.68,2685,2705,2620,3450,1860,2655,2664.67,2.66,0,8267,2795,2725,2690,2620,2585,2707,2602,83,795,500,1850,5,1,16622320,450,-28.78,0.59,12,0.39,-94.00,4558.00,3495,20221020,-22.60,2065,20221013,30.99,3170,-14.67,20230208,2220,21.85,20230103,3495,-22.60,20221020,2065,30.99,20221013,2.05,N,075130,500,83 억,,441595,N,N,0,N,00,N
20230626,110558,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2665,10,2,0.38,109906205,41452,8.80,2685,2685,2620,3450,1860,2655,2651.41,2.66,0,1108,2795,2725,2690,2620,2585,2707,2602,83,795,500,1850,5,1,16622320,443,-28.35,0.58,12,0.25,-94.00,4558.00,3495,20221020,-23.75,2065,20221013,29.06,3170,-15.93,20230208,2220,20.05,20230103,3495,-23.75,20221020,2065,29.06,20221013,2.05,N,075130,500,83 억,,441595,N,N,0,N,00,N
20230626,100558,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2670,15,2,0.56,94251950,35555,7.55,2685,2685,2620,3450,1860,2655,2650.88,2.66,0,-1712,2795,2725,2690,2620,2585,2707,2602,83,795,500,1850,5,1,16622320,444,-28.40,0.59,12,0.21,-94.00,4558.00,3495,20221020,-23.61,2065,20221013,29.30,3170,-15.77,20230208,2220,20.27,20230103,3495,-23.61,20221020,2065,29.30,20221013,2.05,N,075130,500,83 억,,441595,N,N,0,N,00,N
20230626,090600,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2655,0,3,0.00,18139605,6778,1.44,2685,2685,2655,3450,1860,2655,2676.25,2.66,0,-1954,2795,2725,2690,2620,2585,2707,2602,83,795,500,1850,5,1,16622320,441,-28.24,0.58,12,0.04,-94.00,4558.00,3495,20221020,-24.03,2065,20221013,28.57,3170,-16.25,20230208,2220,19.59,20230103,3495,-24.03,20221020,2065,28.57,20221013,2.05,N,075130,500,83 억,,441595,N,N,0,N,00,N
20230623,165822,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2655,20,2,0.76,1274084010,469728,457.03,2700,2760,2655,3425,1845,2635,2712.51,2.85,0,-29046,2708,2671,2648,2611,2588,2690,2630,83,790,500,1840,5,1,16622320,441,-28.24,0.58,12,2.83,-94.00,4558.00,3495,20221020,-24.03,2065,20221013,28.57,3170,-16.25,20230208,2220,19.59,20230103,3495,-24.03,20221020,2065,28.57,20221013,2.09,N,075130,500,83 억,,474168,N,N,0,N,00,N
20230623,140459,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2695,60,2,2.28,1163410205,428366,416.79,2700,2760,2655,3425,1845,2635,2715.93,2.85,0,-26816,2708,2671,2648,2611,2588,2690,2630,83,790,500,1840,5,1,16622320,448,-28.67,0.59,12,2.58,-94.00,4558.00,3495,20221020,-22.89,2065,20221013,30.51,3170,-14.98,20230208,2220,21.40,20230103,3495,-22.89,20221020,2065,30.51,20221013,2.09,N,075130,500,83 억,,474168,N,N,0,N,00,N
20230622,160346,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2635,-10,5,-0.38,269522730,101853,98.41,2625,2685,2625,3435,1855,2645,2646.24,2.80,0,9324,2705,2675,2650,2620,2595,2662,2607,83,790,500,1850,5,1,16622320,438,-28.03,0.58,12,0.61,-94.00,4558.00,3495,20221020,-24.61,2065,20221013,27.60,3170,-16.88,20230208,2220,18.69,20230103,3495,-24.61,20221020,2065,27.60,20221013,2.03,N,075130,500,83 억,,464854,N,N,0,N,00,N
20230622,150327,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2645,0,3,0.00,220233325,83148,80.34,2625,2685,2625,3435,1855,2645,2648.69,2.80,0,9800,2705,2675,2650,2620,2595,2662,2607,83,790,500,1850,5,1,16622320,440,-28.14,0.58,12,0.50,-94.00,4558.00,3495,20221020,-24.32,2065,20221013,28.09,3170,-16.56,20230208,2220,19.14,20230103,3495,-24.32,20221020,2065,28.09,20221013,2.03,N,075130,500,83 억,,464854,N,N,0,N,00,N
20230622,140817,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2650,5,2,0.19,180048305,67936,65.64,2625,2685,2625,3435,1855,2645,2650.26,2.80,0,10412,2705,2675,2650,2620,2595,2662,2607,83,790,500,1850,5,1,16622320,440,-28.19,0.58,12,0.41,-94.00,4558.00,3495,20221020,-24.18,2065,20221013,28.33,3170,-16.40,20230208,2220,19.37,20230103,3495,-24.18,20221020,2065,28.33,20221013,2.03,N,075130,500,83 억,,464854,N,N,0,N,00,N
20230622,130107,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2650,5,2,0.19,159729455,60255,58.22,2625,2685,2625,3435,1855,2645,2650.89,2.80,0,10554,2705,2675,2650,2620,2595,2662,2607,83,790,500,1850,5,1,16622320,440,-28.19,0.58,12,0.36,-94.00,4558.00,3495,20221020,-24.18,2065,20221013,28.33,3170,-16.40,20230208,2220,19.37,20230103,3495,-24.18,20221020,2065,28.33,20221013,2.03,N,075130,500,83 억,,464854,N,N,0,N,00,N
20230622,120926,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2640,-5,5,-0.19,152055490,57357,55.42,2625,2685,2625,3435,1855,2645,2651.04,2.80,0,10608,2705,2675,2650,2620,2595,2662,2607,83,790,500,1850,5,1,16622320,439,-28.09,0.58,12,0.35,-94.00,4558.00,3495,20221020,-24.46,2065,20221013,27.85,3170,-16.72,20230208,2220,18.92,20230103,3495,-24.46,20221020,2065,27.85,20221013,2.03,N,075130,500,83 억,,464854,N,N,0,N,00,N
20230622,110201,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2650,5,2,0.19,120603940,45473,43.94,2625,2685,2625,3435,1855,2645,2652.21,2.80,0,8189,2705,2675,2650,2620,2595,2662,2607,83,790,500,1850,5,1,16622320,440,-28.19,0.58,12,0.27,-94.00,4558.00,3495,20221020,-24.18,2065,20221013,28.33,3170,-16.40,20230208,2220,19.37,20230103,3495,-24.18,20221020,2065,28.33,20221013,2.03,N,075130,500,83 억,,464854,N,N,0,N,00,N
20230622,100453,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2650,5,2,0.19,85534565,32233,31.14,2625,2685,2625,3435,1855,2645,2653.63,2.80,0,1507,2705,2675,2650,2620,2595,2662,2607,83,790,500,1850,5,1,16622320,440,-28.19,0.58,12,0.19,-94.00,4558.00,3495,20221020,-24.18,2065,20221013,28.33,3170,-16.40,20230208,2220,19.37,20230103,3495,-24.18,20221020,2065,28.33,20221013,2.03,N,075130,500,83 억,,464854,N,N,0,N,00,N
20230622,090258,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2640,-5,5,-0.19,8465225,3223,3.11,2625,2640,2625,3435,1855,2645,2626.50,2.80,0,312,2705,2675,2650,2620,2595,2662,2607,83,790,500,1850,5,1,16622320,439,-28.09,0.58,12,0.02,-94.00,4558.00,3495,20221020,-24.46,2065,20221013,27.85,3170,-16.72,20230208,2220,18.92,20230103,3495,-24.46,20221020,2065,27.85,20221013,2.03,N,075130,500,83 억,,464854,N,N,0,N,00,N
20230621,160527,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2645,-15,5,-0.56,272080860,102836,100.50,2680,2680,2625,3455,1865,2660,2645.77,2.82,0,-3515,2700,2680,2660,2640,2620,2680,2640,83,795,500,1860,5,1,16622320,440,-28.14,0.58,12,0.62,-94.00,4558.00,3495,20221020,-24.32,2065,20221013,28.09,3170,-16.56,20230208,2220,19.14,20230103,3495,-24.32,20221020,2065,28.09,20221013,2.17,N,075130,500,83 억,,468426,N,N,0,N,00,N
20230621,150605,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2665,5,2,0.19,238786120,90275,88.23,2680,2680,2625,3455,1865,2660,2645.10,2.82,0,-2965,2700,2680,2660,2640,2620,2680,2640,83,795,500,1860,5,1,16622320,443,-28.35,0.58,12,0.54,-94.00,4558.00,3495,20221020,-23.75,2065,20221013,29.06,3170,-15.93,20230208,2220,20.05,20230103,3495,-23.75,20221020,2065,29.06,20221013,2.17,N,075130,500,83 억,,468426,N,N,0,N,00,N
20230621,140221,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2650,-10,5,-0.38,205670580,77778,76.01,2680,2680,2625,3455,1865,2660,2644.33,2.82,0,-2208,2700,2680,2660,2640,2620,2680,2640,83,795,500,1860,5,1,16622320,440,-28.19,0.58,12,0.47,-94.00,4558.00,3495,20221020,-24.18,2065,20221013,28.33,3170,-16.40,20230208,2220,19.37,20230103,3495,-24.18,20221020,2065,28.33,20221013,2.17,N,075130,500,83 억,,468426,N,N,0,N,00,N
20230621,130624,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2645,-15,5,-0.56,166281375,62892,61.47,2680,2680,2625,3455,1865,2660,2643.92,2.82,0,-1825,2700,2680,2660,2640,2620,2680,2640,83,795,500,1860,5,1,16622320,440,-28.14,0.58,12,0.38,-94.00,4558.00,3495,20221020,-24.32,2065,20221013,28.09,3170,-16.56,20230208,2220,19.14,20230103,3495,-24.32,20221020,2065,28.09,20221013,2.17,N,075130,500,83 억,,468426,N,N,0,N,00,N
20230621,120415,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2645,-15,5,-0.56,147687575,55887,54.62,2680,2680,2625,3455,1865,2660,2642.61,2.82,0,-1390,2700,2680,2660,2640,2620,2680,2640,83,795,500,1860,5,1,16622320,440,-28.14,0.58,12,0.34,-94.00,4558.00,3495,20221020,-24.32,2065,20221013,28.09,3170,-16.56,20230208,2220,19.14,20230103,3495,-24.32,20221020,2065,28.09,20221013,2.17,N,075130,500,83 억,,468426,N,N,0,N,00,N
20230621,110416,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2640,-20,5,-0.75,114012930,43117,42.14,2680,2680,2625,3455,1865,2660,2644.27,2.82,0,-3711,2700,2680,2660,2640,2620,2680,2640,83,795,500,1860,5,1,16622320,439,-28.09,0.58,12,0.26,-94.00,4558.00,3495,20221020,-24.46,2065,20221013,27.85,3170,-16.72,20230208,2220,18.92,20230103,3495,-24.46,20221020,2065,27.85,20221013,2.17,N,075130,500,83 억,,468426,N,N,0,N,00,N
20230621,100844,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2650,-10,5,-0.38,99846195,37762,36.91,2680,2680,2625,3455,1865,2660,2644.09,2.82,0,-3344,2700,2680,2660,2640,2620,2680,2640,83,795,500,1860,5,1,16622320,440,-28.19,0.58,12,0.23,-94.00,4558.00,3495,20221020,-24.18,2065,20221013,28.33,3170,-16.40,20230208,2220,19.37,20230103,3495,-24.18,20221020,2065,28.33,20221013,2.17,N,075130,500,83 억,,468426,N,N,0,N,00,N
20230621,090649,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2645,-15,5,-0.56,18753270,7027,6.87,2680,2680,2645,3455,1865,2660,2668.74,2.82,0,-837,2700,2680,2660,2640,2620,2680,2640,83,795,500,1860,5,1,16622320,440,-28.14,0.58,12,0.04,-94.00,4558.00,3495,20221020,-24.32,2065,20221013,28.09,3170,-16.56,20230208,2220,19.14,20230103,3495,-24.32,20221020,2065,28.09,20221013,2.17,N,075130,500,83 억,,468426,N,N,0,N,00,N
20230620,160547,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2660,-10,5,-0.37,268671330,101092,50.63,2660,2680,2640,3470,1870,2670,2657.69,2.86,0,-6379,2723,2696,2673,2646,2623,2695,2645,83,800,500,1860,5,1,16622320,442,-28.30,0.58,12,0.61,-94.00,4558.00,3495,20221020,-23.89,2065,20221013,28.81,3170,-16.09,20230208,2220,19.82,20230103,3495,-23.89,20221020,2065,28.81,20221013,2.00,N,075130,500,83 억,,474824,N,N,0,N,00,N
20230620,150208,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2655,-15,5,-0.56,239225075,90010,45.08,2660,2680,2640,3470,1870,2670,2657.76,2.86,0,-6812,2723,2696,2673,2646,2623,2695,2645,83,800,500,1860,5,1,16622320,441,-28.24,0.58,12,0.54,-94.00,4558.00,3495,20221020,-24.03,2065,20221013,28.57,3170,-16.25,20230208,2220,19.59,20230103,3495,-24.03,20221020,2065,28.57,20221013,2.00,N,075130,500,83 억,,474824,N,N,0,N,00,N
20230620,140906,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2670,0,3,0.00,207417305,78004,39.07,2660,2680,2640,3470,1870,2670,2659.06,2.86,0,-5391,2723,2696,2673,2646,2623,2695,2645,83,800,500,1860,5,1,16622320,444,-28.40,0.59,12,0.47,-94.00,4558.00,3495,20221020,-23.61,2065,20221013,29.30,3170,-15.77,20230208,2220,20.27,20230103,3495,-23.61,20221020,2065,29.30,20221013,2.00,N,075130,500,83 억,,474824,N,N,0,N,00,N
20230620,131000,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2660,-10,5,-0.37,189948630,71447,35.78,2660,2680,2640,3470,1870,2670,2658.59,2.86,0,-4654,2723,2696,2673,2646,2623,2695,2645,83,800,500,1860,5,1,16622320,442,-28.30,0.58,12,0.43,-94.00,4558.00,3495,20221020,-23.89,2065,20221013,28.81,3170,-16.09,20230208,2220,19.82,20230103,3495,-23.89,20221020,2065,28.81,20221013,2.00,N,075130,500,83 억,,474824,N,N,0,N,00,N
20230620,120153,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2650,-20,5,-0.75,180185765,67769,33.94,2660,2680,2640,3470,1870,2670,2658.82,2.86,0,-3818,2723,2696,2673,2646,2623,2695,2645,83,800,500,1860,5,1,16622320,440,-28.19,0.58,12,0.41,-94.00,4558.00,3495,20221020,-24.18,2065,20221013,28.33,3170,-16.40,20230208,2220,19.37,20230103,3495,-24.18,20221020,2065,28.33,20221013,2.00,N,075130,500,83 억,,474824,N,N,0,N,00,N
20230620,110310,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2665,-5,5,-0.19,143478160,53975,27.03,2660,2680,2640,3470,1870,2670,2658.23,2.86,0,-2846,2723,2696,2673,2646,2623,2695,2645,83,800,500,1860,5,1,16622320,443,-28.35,0.58,12,0.32,-94.00,4558.00,3495,20221020,-23.75,2065,20221013,29.06,3170,-15.93,20230208,2220,20.05,20230103,3495,-23.75,20221020,2065,29.06,20221013,2.00,N,075130,500,83 억,,474824,N,N,0,N,00,N
20230620,100635,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2650,-20,5,-0.75,87622040,32976,16.52,2660,2680,2645,3470,1870,2670,2657.15,2.86,0,-1656,2723,2696,2673,2646,2623,2695,2645,83,800,500,1860,5,1,16622320,440,-28.19,0.58,12,0.20,-94.00,4558.00,3495,20221020,-24.18,2065,20221013,28.33,3170,-16.40,20230208,2220,19.37,20230103,3495,-24.18,20221020,2065,28.33,20221013,2.00,N,075130,500,83 억,,474824,N,N,0,N,00,N
20230620,090247,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2680,10,2,0.37,12376060,4639,2.32,2660,2680,2660,3470,1870,2670,2667.83,2.86,0,26,2723,2696,2673,2646,2623,2695,2645,83,800,500,1860,5,1,16622320,445,-28.51,0.59,12,0.03,-94.00,4558.00,3495,20221020,-23.32,2065,20221013,29.78,3170,-15.46,20230208,2220,20.72,20230103,3495,-23.32,20221020,2065,29.78,20221013,2.00,N,075130,500,83 억,,474824,N,N,0,N,00,N
20230619,160117,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2670,-25,5,-0.93,530380125,198467,9.79,2670,2700,2650,3500,1890,2695,2672.38,2.77,0,11990,2965,2830,2710,2575,2455,2897,2642,83,805,500,1880,5,1,16622320,444,-28.40,0.59,12,1.19,-94.00,4558.00,3495,20221020,-23.61,2065,20221013,29.30,3170,-15.77,20230208,2220,20.27,20230103,3495,-23.61,20221020,2065,29.30,20221013,2.03,N,075130,500,83 억,,460173,N,N,0,N,00,N
20230619,150458,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2670,-25,5,-0.93,457109725,171034,8.44,2670,2700,2650,3500,1890,2695,2672.62,2.77,0,10004,2965,2830,2710,2575,2455,2897,2642,83,805,500,1880,5,1,16622320,444,-28.40,0.59,12,1.03,-94.00,4558.00,3495,20221020,-23.61,2065,20221013,29.30,3170,-15.77,20230208,2220,20.27,20230103,3495,-23.61,20221020,2065,29.30,20221013,2.03,N,075130,500,83 억,,460173,N,N,0,N,00,N
20230619,140556,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2675,-20,5,-0.74,402115850,150539,7.43,2670,2700,2650,3500,1890,2695,2671.17,2.77,0,10765,2965,2830,2710,2575,2455,2897,2642,83,805,500,1880,5,1,16622320,445,-28.46,0.59,12,0.91,-94.00,4558.00,3495,20221020,-23.46,2065,20221013,29.54,3170,-15.62,20230208,2220,20.50,20230103,3495,-23.46,20221020,2065,29.54,20221013,2.03,N,075130,500,83 억,,460173,N,N,0,N,00,N
20230619,130418,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2670,-25,5,-0.93,375231730,140498,6.93,2670,2700,2650,3500,1890,2695,2670.73,2.77,0,10422,2965,2830,2710,2575,2455,2897,2642,83,805,500,1880,5,1,16622320,444,-28.40,0.59,12,0.85,-94.00,4558.00,3495,20221020,-23.61,2065,20221013,29.30,3170,-15.77,20230208,2220,20.27,20230103,3495,-23.61,20221020,2065,29.30,20221013,2.03,N,075130,500,83 억,,460173,N,N,0,N,00,N
20230619,120835,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2660,-35,5,-1.30,336871785,126102,6.22,2670,2700,2650,3500,1890,2695,2671.42,2.77,0,10845,2965,2830,2710,2575,2455,2897,2642,83,805,500,1880,5,1,16622320,442,-28.30,0.58,12,0.76,-94.00,4558.00,3495,20221020,-23.89,2065,20221013,28.81,3170,-16.09,20230208,2220,19.82,20230103,3495,-23.89,20221020,2065,28.81,20221013,2.03,N,075130,500,83 억,,460173,N,N,0,N,00,N
20230619,110541,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2680,-15,5,-0.56,272201560,101819,5.03,2670,2700,2650,3500,1890,2695,2673.39,2.77,0,10932,2965,2830,2710,2575,2455,2897,2642,83,805,500,1880,5,1,16622320,445,-28.51,0.59,12,0.61,-94.00,4558.00,3495,20221020,-23.32,2065,20221013,29.78,3170,-15.46,20230208,2220,20.72,20230103,3495,-23.32,20221020,2065,29.78,20221013,2.03,N,075130,500,83 억,,460173,N,N,0,N,00,N
20230619,100902,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2670,-25,5,-0.93,211773380,79244,3.91,2670,2700,2650,3500,1890,2695,2672.42,2.77,0,10041,2965,2830,2710,2575,2455,2897,2642,83,805,500,1880,5,1,16622320,444,-28.40,0.59,12,0.48,-94.00,4558.00,3495,20221020,-23.61,2065,20221013,29.30,3170,-15.77,20230208,2220,20.27,20230103,3495,-23.61,20221020,2065,29.30,20221013,2.03,N,075130,500,83 억,,460173,N,N,0,N,00,N
20230619,091027,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2675,-20,5,-0.74,110194295,41108,2.03,2670,2700,2665,3500,1890,2695,2680.60,2.77,0,6287,2965,2830,2710,2575,2455,2897,2642,83,805,500,1880,5,1,16622320,445,-28.46,0.59,12,0.25,-94.00,4558.00,3495,20221020,-23.46,2065,20221013,29.54,3170,-15.62,20230208,2220,20.50,20230103,3495,-23.46,20221020,2065,29.54,20221013,2.03,N,075130,500,83 억,,460173,N,N,0,N,00,N
20230616,160717,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2695,140,2,5.48,5493174070,2008478,1953.09,2590,2845,2590,3320,1790,2555,2735.14,3.38,0,-112401,2625,2590,2560,2525,2495,2575,2510,83,765,500,1780,5,1,16622320,448,-28.67,0.59,12,12.08,-94.00,4558.00,3495,20221020,-22.89,2065,20221013,30.51,3170,-14.98,20230208,2220,21.40,20230103,3495,-22.89,20221020,2065,30.51,20221013,2.04,N,075130,500,83 억,,561477,N,N,0,N,00,N
20230616,150748,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2690,135,2,5.28,5361062930,1959274,1905.24,2590,2845,2590,3320,1790,2555,2736.25,3.38,0,-114966,2625,2590,2560,2525,2495,2575,2510,83,765,500,1780,5,1,16622320,447,-28.62,0.59,12,11.79,-94.00,4558.00,3495,20221020,-23.03,2065,20221013,30.27,3170,-15.14,20230208,2220,21.17,20230103,3495,-23.03,20221020,2065,30.27,20221013,2.04,N,075130,500,83 억,,561477,N,N,0,N,00,N
20230616,140442,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2695,140,2,5.48,5200620430,1899510,1847.13,2590,2845,2590,3320,1790,2555,2737.87,3.38,0,-118814,2625,2590,2560,2525,2495,2575,2510,83,765,500,1780,5,1,16622320,448,-28.67,0.59,12,11.43,-94.00,4558.00,3495,20221020,-22.89,2065,20221013,30.51,3170,-14.98,20230208,2220,21.40,20230103,3495,-22.89,20221020,2065,30.51,20221013,2.04,N,075130,500,83 억,,561477,N,N,0,N,00,N
20230616,130351,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2710,155,2,6.07,5038755760,1839457,1788.73,2590,2845,2590,3320,1790,2555,2739.26,3.38,0,-115201,2625,2590,2560,2525,2495,2575,2510,83,765,500,1780,5,1,16622320,450,-28.83,0.59,12,11.07,-94.00,4558.00,3495,20221020,-22.46,2065,20221013,31.23,3170,-14.51,20230208,2220,22.07,20230103,3495,-22.46,20221020,2065,31.23,20221013,2.04,N,075130,500,83 억,,561477,N,N,0,N,00,N
20230616,120501,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2695,140,2,5.48,4976956610,1816593,1766.50,2590,2845,2590,3320,1790,2555,2739.72,3.38,0,-115238,2625,2590,2560,2525,2495,2575,2510,83,765,500,1780,5,1,16622320,448,-28.67,0.59,12,10.93,-94.00,4558.00,3495,20221020,-22.89,2065,20221013,30.51,3170,-14.98,20230208,2220,21.40,20230103,3495,-22.89,20221020,2065,30.51,20221013,2.04,N,075130,500,83 억,,561477,N,N,0,N,00,N
20230616,110459,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2680,125,2,4.89,4740366040,1728769,1681.09,2590,2845,2590,3320,1790,2555,2742.05,3.38,0,-118931,2625,2590,2560,2525,2495,2575,2510,83,765,500,1780,5,1,16622320,445,-28.51,0.59,12,10.40,-94.00,4558.00,3495,20221020,-23.32,2065,20221013,29.78,3170,-15.46,20230208,2220,20.72,20230103,3495,-23.32,20221020,2065,29.78,20221013,2.04,N,075130,500,83 억,,561477,N,N,0,N,00,N
20230616,100932,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2705,150,2,5.87,4137590170,1505141,1463.63,2590,2845,2590,3320,1790,2555,2748.97,3.38,0,-88191,2625,2590,2560,2525,2495,2575,2510,83,765,500,1780,5,1,16622320,450,-28.78,0.59,12,9.05,-94.00,4558.00,3495,20221020,-22.60,2065,20221013,30.99,3170,-14.67,20230208,2220,21.85,20230103,3495,-22.60,20221020,2065,30.99,20221013,2.04,N,075130,500,83 억,,561477,N,N,0,N,00,N
20230616,090826,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2745,190,2,7.44,978567755,361634,351.66,2590,2785,2590,3320,1790,2555,2705.96,3.38,0,-15348,2625,2590,2560,2525,2495,2575,2510,83,765,500,1780,5,1,16622320,456,-29.20,0.60,12,2.18,-94.00,4558.00,3495,20221020,-21.46,2065,20221013,32.93,3170,-13.41,20230208,2220,23.65,20230103,3495,-21.46,20221020,2065,32.93,20221013,2.04,N,075130,500,83 억,,561477,N,N,0,N,00,N
20230615,150641,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2540,-10,5,-0.39,247483060,97057,153.81,2560,2595,2530,3315,1785,2550,2549.87,3.32,0,9206,2630,2590,2560,2520,2490,2575,2505,83,765,500,1780,5,1,16622320,422,-27.02,0.56,12,0.58,-94.00,4558.00,3495,20221020,-27.32,2065,20221013,23.00,3170,-19.87,20230208,2220,14.41,20230103,3495,-27.32,20221020,2065,23.00,20221013,2.11,N,075130,500,83 억,,551273,N,N,0,N,00,N
20230615,140145,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2545,-5,5,-0.20,185251215,72537,114.95,2560,2595,2540,3315,1785,2550,2553.89,3.32,0,5610,2630,2590,2560,2520,2490,2575,2505,83,765,500,1780,5,1,16622320,423,-27.07,0.56,12,0.44,-94.00,4558.00,3495,20221020,-27.18,2065,20221013,23.24,3170,-19.72,20230208,2220,14.64,20230103,3495,-27.18,20221020,2065,23.24,20221013,2.11,N,075130,500,83 억,,551273,N,N,0,N,00,N
20230615,130708,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2570,20,2,0.78,179011190,70087,111.07,2560,2595,2540,3315,1785,2550,2554.13,3.32,0,6093,2630,2590,2560,2520,2490,2575,2505,83,765,500,1780,5,1,16622320,427,-27.34,0.56,12,0.42,-94.00,4558.00,3495,20221020,-26.47,2065,20221013,24.46,3170,-18.93,20230208,2220,15.77,20230103,3495,-26.47,20221020,2065,24.46,20221013,2.11,N,075130,500,83 억,,551273,N,N,0,N,00,N
20230615,120443,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2560,10,2,0.39,170537815,66775,105.82,2560,2595,2540,3315,1785,2550,2553.92,3.32,0,5759,2630,2590,2560,2520,2490,2575,2505,83,765,500,1780,5,1,16622320,426,-27.23,0.56,12,0.40,-94.00,4558.00,3495,20221020,-26.75,2065,20221013,23.97,3170,-19.24,20230208,2220,15.32,20230103,3495,-26.75,20221020,2065,23.97,20221013,2.11,N,075130,500,83 억,,551273,N,N,0,N,00,N
20230615,110658,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2565,15,2,0.59,55779800,21733,34.44,2560,2595,2550,3315,1785,2550,2566.59,3.32,0,1851,2630,2590,2560,2520,2490,2575,2505,83,765,500,1780,5,1,16622320,426,-27.29,0.56,12,0.13,-94.00,4558.00,3495,20221020,-26.61,2065,20221013,24.21,3170,-19.09,20230208,2220,15.54,20230103,3495,-26.61,20221020,2065,24.21,20221013,2.11,N,075130,500,83 억,,551273,N,N,0,N,00,N
20230611,184834,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2570,-10,5,-0.39,202545815,79171,142.21,2565,2595,2545,3350,1810,2580,2558.79,3.30,3751,3669,2626,2602,2576,2552,2526,2590,2540,83,770,500,1800,5,1,16622320,427,-27.34,0.56,12,0.48,-94.00,4558.00,3495,20221020,-26.47,2065,20221013,24.46,3170,-18.93,20230208,2220,15.77,20230103,3495,-26.47,20221020,2065,24.46,20221013,2.26,N,075130,500,83 억,,549140,N,N,0,N,00,N
20230611,181125,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,2570,-10,5,-0.39,202545815,79171,142.21,2565,2595,2545,3350,1810,2580,2558.79,3.30,3751,3669,2626,2602,2576,2552,2526,2590,2540,83,770,500,1800,5,1,16622320,427,-27.34,0.56,12,0.48,-94.00,4558.00,3495,20221020,-26.47,2065,20221013,24.46,3170,-18.93,20230208,2220,15.77,20230103,3495,-26.47,20221020,2065,24.46,20221013,2.26,N,075130,500,83 억,,549140,N,N,0,N,00,N