KissMeData/424760/price/prices-20230601.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	20230630	161139	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2320	70	2	3.11	117639195	50977	10.03	2250	2345	2230	2925	1575	2250	2307.69	0.39	0	12706	2806	2527	2386	2107	1966	2457	2037	17	675	100	1440	5	1	17450002	405	178.46	2.95	12	0.29	13.00	787.00	3950	20230222	-41.27	2030	20230517	14.29	3950	-41.27	20230222	2030	14.29	20230517	3950	-41.27	20230222	2030	14.29	20230517	0.02	N	424760	100	17 억		68437	N	N	0	N	00	N
3	20230630	151140	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2330	80	2	3.56	101495305	44020	8.67	2250	2345	2230	2925	1575	2250	2305.66	0.39	0	12656	2806	2527	2386	2107	1966	2457	2037	17	675	100	1440	5	1	17450002	407	179.23	2.96	12	0.25	13.00	787.00	3950	20230222	-41.01	2030	20230517	14.78	3950	-41.01	20230222	2030	14.78	20230517	3950	-41.01	20230222	2030	14.78	20230517	0.02	N	424760	100	17 억		68437	N	N	0	N	00	N
4	20230630	141140	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2320	70	2	3.11	99624420	43216	8.51	2250	2345	2230	2925	1575	2250	2305.27	0.39	0	12350	2806	2527	2386	2107	1966	2457	2037	17	675	100	1440	5	1	17450002	405	178.46	2.95	12	0.25	13.00	787.00	3950	20230222	-41.27	2030	20230517	14.29	3950	-41.27	20230222	2030	14.29	20230517	3950	-41.27	20230222	2030	14.29	20230517	0.02	N	424760	100	17 억		68437	N	N	0	N	00	N
5	20230630	131137	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2330	80	2	3.56	98586925	42770	8.42	2250	2345	2230	2925	1575	2250	2305.05	0.39	0	12084	2806	2527	2386	2107	1966	2457	2037	17	675	100	1440	5	1	17450002	407	179.23	2.96	12	0.25	13.00	787.00	3950	20230222	-41.01	2030	20230517	14.78	3950	-41.01	20230222	2030	14.78	20230517	3950	-41.01	20230222	2030	14.78	20230517	0.02	N	424760	100	17 억		68437	N	N	0	N	00	N
6	20230630	121135	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2330	80	2	3.56	95652735	41507	8.17	2250	2345	2230	2925	1575	2250	2304.50	0.39	0	11380	2806	2527	2386	2107	1966	2457	2037	17	675	100	1440	5	1	17450002	407	179.23	2.96	12	0.24	13.00	787.00	3950	20230222	-41.01	2030	20230517	14.78	3950	-41.01	20230222	2030	14.78	20230517	3950	-41.01	20230222	2030	14.78	20230517	0.02	N	424760	100	17 억		68437	N	N	0	N	00	N
7	20230630	111122	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2340	90	2	4.00	90476210	39274	7.73	2250	2345	2230	2925	1575	2250	2303.72	0.39	0	10842	2806	2527	2386	2107	1966	2457	2037	17	675	100	1440	5	1	17450002	408	180.00	2.97	12	0.23	13.00	787.00	3950	20230222	-40.76	2030	20230517	15.27	3950	-40.76	20230222	2030	15.27	20230517	3950	-40.76	20230222	2030	15.27	20230517	0.02	N	424760	100	17 억		68437	N	N	0	N	00	N
8	20230630	101138	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2320	70	2	3.11	65250170	28419	5.59	2250	2345	2230	2925	1575	2250	2296.01	0.39	0	6287	2806	2527	2386	2107	1966	2457	2037	17	675	100	1440	5	1	17450002	405	178.46	2.95	12	0.16	13.00	787.00	3950	20230222	-41.27	2030	20230517	14.29	3950	-41.27	20230222	2030	14.29	20230517	3950	-41.27	20230222	2030	14.29	20230517	0.02	N	424760	100	17 억		68437	N	N	0	N	00	N
9	20230630	091138	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2285	35	2	1.56	24759420	10942	2.15	2250	2305	2230	2925	1575	2250	2262.79	0.39	0	330	2806	2527	2386	2107	1966	2457	2037	17	675	100	1440	5	1	17450002	399	175.77	2.90	12	0.06	13.00	787.00	3950	20230222	-42.15	2030	20230517	12.56	3950	-42.15	20230222	2030	12.56	20230517	3950	-42.15	20230222	2030	12.56	20230517	0.02	N	424760	100	17 억		68437	N	N	0	N	00	N
10	20230629	161131	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2250	-115	5	-4.86	1240442675	507581	2663.91	2340	2665	2245	3070	1660	2365	2443.83	0.51	0	-18943	2498	2431	2368	2301	2238	2465	2335	17	705	100	1510	5	1	17450002	393	173.08	2.86	12	2.91	13.00	787.00	3950	20230222	-43.04	2030	20230517	10.84	3950	-43.04	20230222	2030	10.84	20230517	3950	-43.04	20230222	2030	10.84	20230517	0.02	N	424760	100	17 억		88665	N	N	0	N	00	N
11	20230629	151131	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2290	-75	5	-3.17	1220068890	498542	2616.47	2340	2665	2245	3070	1660	2365	2447.27	0.51	0	-15352	2498	2431	2368	2301	2238	2465	2335	17	705	100	1510	5	1	17450002	400	176.15	2.91	12	2.86	13.00	787.00	3950	20230222	-42.03	2030	20230517	12.81	3950	-42.03	20230222	2030	12.81	20230517	3950	-42.03	20230222	2030	12.81	20230517	0.02	N	424760	100	17 억		88665	N	N	0	N	00	N
12	20230629	141129	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2290	-75	5	-3.17	1095856020	444864	2334.75	2340	2665	2245	3070	1660	2365	2463.35	0.51	0	-21770	2498	2431	2368	2301	2238	2465	2335	17	705	100	1510	5	1	17450002	400	176.15	2.91	12	2.55	13.00	787.00	3950	20230222	-42.03	2030	20230517	12.81	3950	-42.03	20230222	2030	12.81	20230517	3950	-42.03	20230222	2030	12.81	20230517	0.02	N	424760	100	17 억		88665	N	N	0	N	00	N
13	20230629	131128	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2455	90	2	3.81	42238020	17237	90.46	2340	2490	2340	3070	1660	2365	2450.43	0.51	0	-2490	2498	2431	2368	2301	2238	2465	2335	17	705	100	1510	5	1	17450002	428	188.85	3.12	12	0.10	13.00	787.00	3950	20230222	-37.85	2030	20230517	20.94	3950	-37.85	20230222	2030	20.94	20230517	3950	-37.85	20230222	2030	20.94	20230517	0.02	N	424760	100	17 억		88665	N	N	0	N	00	N
14	20230629	121132	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2470	105	2	4.44	24964620	10193	53.50	2340	2490	2340	3070	1660	2365	2449.19	0.51	0	-2709	2498	2431	2368	2301	2238	2465	2335	17	705	100	1510	5	1	17450002	431	190.00	3.14	12	0.06	13.00	787.00	3950	20230222	-37.47	2030	20230517	21.67	3950	-37.47	20230222	2030	21.67	20230517	3950	-37.47	20230222	2030	21.67	20230517	0.02	N	424760	100	17 억		88665	N	N	0	N	00	N
15	20230629	111133	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2485	120	2	5.07	18993520	7785	40.86	2340	2490	2340	3070	1660	2365	2439.76	0.51	0	-2631	2498	2431	2368	2301	2238	2465	2335	17	705	100	1510	5	1	17450002	434	191.15	3.16	12	0.04	13.00	787.00	3950	20230222	-37.09	2030	20230517	22.41	3950	-37.09	20230222	2030	22.41	20230517	3950	-37.09	20230222	2030	22.41	20230517	0.02	N	424760	100	17 억		88665	N	N	0	N	00	N
16	20230629	101135	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2445	80	2	3.38	9153635	3785	19.86	2340	2450	2340	3070	1660	2365	2418.40	0.51	0	-1228	2498	2431	2368	2301	2238	2465	2335	17	705	100	1510	5	1	17450002	427	188.08	3.11	12	0.02	13.00	787.00	3950	20230222	-38.10	2030	20230517	20.44	3950	-38.10	20230222	2030	20.44	20230517	3950	-38.10	20230222	2030	20.44	20230517	0.02	N	424760	100	17 억		88665	N	N	0	N	00	N
17	20230629	091020	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2360	-5	5	-0.21	103005	44	0.23	2340	2365	2340	3070	1660	2365	2341.02	0.51	0	-2	2498	2431	2368	2301	2238	2465	2335	17	705	100	1510	5	1	17450002	412	181.54	3.00	12	0.00	13.00	787.00	3950	20230222	-40.25	2030	20230517	16.26	3950	-40.25	20230222	2030	16.26	20230517	3950	-40.25	20230222	2030	16.26	20230517	0.02	N	424760	100	17 억		88665	N	N	0	N	00	N
18	20230628	161116	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2365	5	2	0.21	45140615	19054	142.47	2360	2435	2305	3065	1655	2360	2369.12	0.49	0	3119	2416	2387	2361	2332	2306	2375	2320	17	705	100	1510	5	1	17450002	413	181.92	3.01	12	0.11	13.00	787.00	3950	20230222	-40.13	2030	20230517	16.50	3950	-40.13	20230222	2030	16.50	20230517	3950	-40.13	20230222	2030	16.50	20230517	0.02	N	424760	100	17 억		85525	N	N	0	N	00	N
19	20230628	151124	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2380	20	2	0.85	42662045	18006	134.63	2360	2435	2305	3065	1655	2360	2369.32	0.49	0	2966	2416	2387	2361	2332	2306	2375	2320	17	705	100	1510	5	1	17450002	415	183.08	3.02	12	0.10	13.00	787.00	3950	20230222	-39.75	2030	20230517	17.24	3950	-39.75	20230222	2030	17.24	20230517	3950	-39.75	20230222	2030	17.24	20230517	0.02	N	424760	100	17 억		85525	N	N	0	N	00	N
20	20230628	141123	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2380	20	2	0.85	29740045	12546	93.81	2360	2435	2305	3065	1655	2360	2370.48	0.49	0	2664	2416	2387	2361	2332	2306	2375	2320	17	705	100	1510	5	1	17450002	415	183.08	3.02	12	0.07	13.00	787.00	3950	20230222	-39.75	2030	20230517	17.24	3950	-39.75	20230222	2030	17.24	20230517	3950	-39.75	20230222	2030	17.24	20230517	0.02	N	424760	100	17 억		85525	N	N	0	N	00	N
21	20230628	131123	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2410	50	2	2.12	21830830	9232	69.03	2360	2435	2305	3065	1655	2360	2364.69	0.49	0	2201	2416	2387	2361	2332	2306	2375	2320	17	705	100	1510	5	1	17450002	421	185.38	3.06	12	0.05	13.00	787.00	3950	20230222	-38.99	2030	20230517	18.72	3950	-38.99	20230222	2030	18.72	20230517	3950	-38.99	20230222	2030	18.72	20230517	0.02	N	424760	100	17 억		85525	N	N	0	N	00	N
22	20230628	121136	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2365	5	2	0.21	12146750	5177	38.71	2360	2365	2305	3065	1655	2360	2346.29	0.49	0	585	2416	2387	2361	2332	2306	2375	2320	17	705	100	1510	5	1	17450002	413	181.92	3.01	12	0.03	13.00	787.00	3950	20230222	-40.13	2030	20230517	16.50	3950	-40.13	20230222	2030	16.50	20230517	3950	-40.13	20230222	2030	16.50	20230517	0.02	N	424760	100	17 억		85525	N	N	0	N	00	N
23	20230628	111131	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2355	-5	5	-0.21	10149595	4330	32.38	2360	2360	2305	3065	1655	2360	2344.02	0.49	0	586	2416	2387	2361	2332	2306	2375	2320	17	705	100	1510	5	1	17450002	411	181.15	2.99	12	0.02	13.00	787.00	3950	20230222	-40.38	2030	20230517	16.01	3950	-40.38	20230222	2030	16.01	20230517	3950	-40.38	20230222	2030	16.01	20230517	0.02	N	424760	100	17 억		85525	N	N	0	N	00	N
24	20230628	101132	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2355	-5	5	-0.21	8219125	3510	26.24	2360	2360	2305	3065	1655	2360	2341.63	0.49	0	562	2416	2387	2361	2332	2306	2375	2320	17	705	100	1510	5	1	17450002	411	181.15	2.99	12	0.02	13.00	787.00	3950	20230222	-40.38	2030	20230517	16.01	3950	-40.38	20230222	2030	16.01	20230517	3950	-40.38	20230222	2030	16.01	20230517	0.02	N	424760	100	17 억		85525	N	N	0	N	00	N
25	20230628	091127	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2350	-10	5	-0.42	4834975	2069	15.47	2360	2360	2305	3065	1655	2360	2336.87	0.49	0	-104	2416	2387	2361	2332	2306	2375	2320	17	705	100	1510	5	1	17450002	410	180.77	2.99	12	0.01	13.00	787.00	3950	20230222	-40.51	2030	20230517	15.76	3950	-40.51	20230222	2030	15.76	20230517	3950	-40.51	20230222	2030	15.76	20230517	0.02	N	424760	100	17 억		85525	N	N	0	N	00	N
26	20230627	161126	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2360	-30	5	-1.26	30942265	13140	138.03	2390	2390	2335	3105	1675	2390	2354.69	0.49	0	430	2433	2411	2378	2356	2323	2422	2367	17	715	100	1520	5	1	17450002	412	181.54	3.00	12	0.08	13.00	787.00	3950	20230222	-40.25	2030	20230517	16.26	3950	-40.25	20230222	2030	16.26	20230517	3950	-40.25	20230222	2030	16.26	20230517	0.02	N	424760	100	17 억		85095	N	N	0	N	00	N
27	20230627	151137	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2360	-30	5	-1.26	28232985	11992	125.97	2390	2390	2335	3105	1675	2390	2354.32	0.49	0	430	2433	2411	2378	2356	2323	2422	2367	17	715	100	1520	5	1	17450002	412	181.54	3.00	12	0.07	13.00	787.00	3950	20230222	-40.25	2030	20230517	16.26	3950	-40.25	20230222	2030	16.26	20230517	3950	-40.25	20230222	2030	16.26	20230517	0.02	N	424760	100	17 억		85095	N	N	0	N	00	N
28	20230627	141146	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2345	-45	5	-1.88	22687300	9637	101.23	2390	2390	2335	3105	1675	2390	2354.19	0.49	0	430	2433	2411	2378	2356	2323	2422	2367	17	715	100	1520	5	1	17450002	409	180.38	2.98	12	0.06	13.00	787.00	3950	20230222	-40.63	2030	20230517	15.52	3950	-40.63	20230222	2030	15.52	20230517	3950	-40.63	20230222	2030	15.52	20230517	0.02	N	424760	100	17 억		85095	N	N	0	N	00	N
29	20230627	121143	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2370	-20	5	-0.84	5434750	2289	24.04	2390	2390	2370	3105	1675	2390	2374.29	0.49	0	190	2433	2411	2378	2356	2323	2422	2367	17	715	100	1520	5	1	17450002	414	182.31	3.01	12	0.01	13.00	787.00	3950	20230222	-40.00	2030	20230517	16.75	3950	-40.00	20230222	2030	16.75	20230517	3950	-40.00	20230222	2030	16.75	20230517	0.02	N	424760	100	17 억		85095	N	N	0	N	00	N
30	20230627	111154	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2375	-15	5	-0.63	3195100	1344	14.12	2390	2390	2370	3105	1675	2390	2377.31	0.49	0	128	2433	2411	2378	2356	2323	2422	2367	17	715	100	1520	5	1	17450002	414	182.69	3.02	12	0.01	13.00	787.00	3950	20230222	-39.87	2030	20230517	17.00	3950	-39.87	20230222	2030	17.00	20230517	3950	-39.87	20230222	2030	17.00	20230517	0.02	N	424760	100	17 억		85095	N	N	0	N	00	N
31	20230627	101119	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2375	-15	5	-0.63	1713200	720	7.56	2390	2390	2375	3105	1675	2390	2379.44	0.49	0	108	2433	2411	2378	2356	2323	2422	2367	17	715	100	1520	5	1	17450002	414	182.69	3.02	12	0.00	13.00	787.00	3950	20230222	-39.87	2030	20230517	17.00	3950	-39.87	20230222	2030	17.00	20230517	3950	-39.87	20230222	2030	17.00	20230517	0.02	N	424760	100	17 억		85095	N	N	0	N	00	N
32	20230627	091125	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2385	-5	5	-0.21	760825	319	3.35	2390	2390	2385	3105	1675	2390	2385.03	0.49	0	0	2433	2411	2378	2356	2323	2422	2367	17	715	100	1520	5	1	17450002	416	183.46	3.03	12	0.00	13.00	787.00	3950	20230222	-39.62	2030	20230517	17.49	3950	-39.62	20230222	2030	17.49	20230517	3950	-39.62	20230222	2030	17.49	20230517	0.02	N	424760	100	17 억		85095	N	N	0	N	00	N
33	20230626	161125	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2390	10	2	0.42	22547055	9520	41.99	2380	2400	2345	3090	1670	2380	2368.39	0.48	0	708	2466	2422	2381	2337	2296	2402	2317	17	710	100	1520	5	1	17450002	417	183.85	3.04	12	0.05	13.00	787.00	3950	20230222	-39.49	2030	20230517	17.73	3950	-39.49	20230222	2030	17.73	20230517	3950	-39.49	20230222	2030	17.73	20230517	0.02	N	424760	100	17 억		84362	N	N	0	N	00	N
34	20230626	151131	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2390	10	2	0.42	19674275	8318	36.69	2380	2400	2345	3090	1670	2380	2365.27	0.48	0	713	2466	2422	2381	2337	2296	2402	2317	17	710	100	1520	5	1	17450002	417	183.85	3.04	12	0.05	13.00	787.00	3950	20230222	-39.49	2030	20230517	17.73	3950	-39.49	20230222	2030	17.73	20230517	3950	-39.49	20230222	2030	17.73	20230517	0.02	N	424760	100	17 억		84362	N	N	0	N	00	N
35	20230626	141129	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2390	10	2	0.42	19655195	8310	36.65	2380	2400	2345	3090	1670	2380	2365.25	0.48	0	714	2466	2422	2381	2337	2296	2402	2317	17	710	100	1520	5	1	17450002	417	183.85	3.04	12	0.05	13.00	787.00	3950	20230222	-39.49	2030	20230517	17.73	3950	-39.49	20230222	2030	17.73	20230517	3950	-39.49	20230222	2030	17.73	20230517	0.02	N	424760	100	17 억		84362	N	N	0	N	00	N
36	20230626	121126	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2380	0	3	0.00	19568985	8274	36.49	2380	2385	2345	3090	1670	2380	2365.12	0.48	0	714	2466	2422	2381	2337	2296	2402	2317	17	710	100	1520	5	1	17450002	415	183.08	3.02	12	0.05	13.00	787.00	3950	20230222	-39.75	2030	20230517	17.24	3950	-39.75	20230222	2030	17.24	20230517	3950	-39.75	20230222	2030	17.24	20230517	0.02	N	424760	100	17 억		84362	N	N	0	N	00	N
37	20230626	111125	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2370	-10	5	-0.42	10389660	4410	19.45	2380	2380	2345	3090	1670	2380	2355.93	0.48	0	526	2466	2422	2381	2337	2296	2402	2317	17	710	100	1520	5	1	17450002	414	182.31	3.01	12	0.03	13.00	787.00	3950	20230222	-40.00	2030	20230517	16.75	3950	-40.00	20230222	2030	16.75	20230517	3950	-40.00	20230222	2030	16.75	20230517	0.02	N	424760	100	17 억		84362	N	N	0	N	00	N
38	20230626	101121	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2380	0	3	0.00	6789790	2891	12.75	2380	2380	2345	3090	1670	2380	2348.60	0.48	0	478	2466	2422	2381	2337	2296	2402	2317	17	710	100	1520	5	1	17450002	415	183.08	3.02	12	0.02	13.00	787.00	3950	20230222	-39.75	2030	20230517	17.24	3950	-39.75	20230222	2030	17.24	20230517	3950	-39.75	20230222	2030	17.24	20230517	0.02	N	424760	100	17 억		84362	N	N	0	N	00	N
39	20230626	091128	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2355	-25	5	-1.05	347080	147	0.65	2380	2380	2355	3090	1670	2380	2361.09	0.48	0	-118	2466	2422	2381	2337	2296	2402	2317	17	710	100	1520	5	1	17450002	411	181.15	2.99	12	0.00	13.00	787.00	3950	20230222	-40.38	2030	20230517	16.01	3950	-40.38	20230222	2030	16.01	20230517	3950	-40.38	20230222	2030	16.01	20230517	0.02	N	424760	100	17 억		84362	N	N	0	N	00	N
40	20230623	191037	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2380	-45	5	-1.86	53559990	22673	171.00	2425	2425	2340	3150	1700	2425	2362.24	0.48	-1759	-805	2478	2451	2398	2371	2318	2465	2385	17	725	100	1550	5	1	17450002	415	183.08	3.02	12	0.13	13.00	787.00	3950	20230222	-39.75	2030	20230517	17.24	3950	-39.75	20230222	2030	17.24	20230517	3950	-39.75	20230222	2030	17.24	20230517	0.00	N	424760	100	17 억		84362	N	N	0	N	00	N
41	20230623	140914	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2370	-55	5	-2.27	50807860	21508	162.21	2425	2425	2340	3150	1700	2425	2362.28	0.49	0	-798	2478	2451	2398	2371	2318	2465	2385	17	725	100	1550	5	1	17450002	414	182.31	3.01	12	0.12	13.00	787.00	3950	20230222	-40.00	2030	20230517	16.75	3950	-40.00	20230222	2030	16.75	20230517	3950	-40.00	20230222	2030	16.75	20230517	0.00	N	424760	100	17 억		86121	N	N	0	N	00	N
42	20230622	160703	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2425	40	2	1.68	30946620	13059	77.76	2375	2425	2345	3100	1670	2385	2369.47	0.47	0	4464	2425	2405	2390	2370	2355	2402	2367	17	715	100	1520	5	1	17450002	423	186.54	3.08	12	0.07	13.00	787.00	3950	20230222	-38.61	2030	20230517	19.46	3950	-38.61	20230222	2030	19.46	20230517	3950	-38.61	20230222	2030	19.46	20230517	0.00	N	424760	100	17 억		81557	N	N	0	N	00	N
43	20230622	150444	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2400	15	2	0.63	29228220	12347	73.52	2375	2410	2345	3100	1670	2385	2367.23	0.47	0	4447	2425	2405	2390	2370	2355	2402	2367	17	715	100	1520	5	1	17450002	419	184.62	3.05	12	0.07	13.00	787.00	3950	20230222	-39.24	2030	20230517	18.23	3950	-39.24	20230222	2030	18.23	20230517	3950	-39.24	20230222	2030	18.23	20230517	0.00	N	424760	100	17 억		81557	N	N	0	N	00	N
44	20230622	140920	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2390	5	2	0.21	27851125	11771	70.09	2375	2410	2345	3100	1670	2385	2366.08	0.47	0	4022	2425	2405	2390	2370	2355	2402	2367	17	715	100	1520	5	1	17450002	417	183.85	3.04	12	0.07	13.00	787.00	3950	20230222	-39.49	2030	20230517	17.73	3950	-39.49	20230222	2030	17.73	20230517	3950	-39.49	20230222	2030	17.73	20230517	0.00	N	424760	100	17 억		81557	N	N	0	N	00	N
45	20230622	130803	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2385	0	3	0.00	26494535	11203	66.71	2375	2410	2345	3100	1670	2385	2364.95	0.47	0	3680	2425	2405	2390	2370	2355	2402	2367	17	715	100	1520	5	1	17450002	416	183.46	3.03	12	0.06	13.00	787.00	3950	20230222	-39.62	2030	20230517	17.49	3950	-39.62	20230222	2030	17.49	20230517	3950	-39.62	20230222	2030	17.49	20230517	0.00	N	424760	100	17 억		81557	N	N	0	N	00	N
46	20230622	120559	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2400	15	2	0.63	21577810	9134	54.39	2375	2410	2345	3100	1670	2385	2362.36	0.47	0	3681	2425	2405	2390	2370	2355	2402	2367	17	715	100	1520	5	1	17450002	419	184.62	3.05	12	0.05	13.00	787.00	3950	20230222	-39.24	2030	20230517	18.23	3950	-39.24	20230222	2030	18.23	20230517	3950	-39.24	20230222	2030	18.23	20230517	0.00	N	424760	100	17 억		81557	N	N	0	N	00	N
47	20230622	110752	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2380	-5	5	-0.21	21312355	9023	53.73	2375	2410	2345	3100	1670	2385	2362.00	0.47	0	3613	2425	2405	2390	2370	2355	2402	2367	17	715	100	1520	5	1	17450002	415	183.08	3.02	12	0.05	13.00	787.00	3950	20230222	-39.75	2030	20230517	17.24	3950	-39.75	20230222	2030	17.24	20230517	3950	-39.75	20230222	2030	17.24	20230517	0.00	N	424760	100	17 억		81557	N	N	0	N	00	N
48	20230622	100403	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2380	-5	5	-0.21	14447335	6150	36.62	2375	2385	2345	3100	1670	2385	2349.16	0.47	0	3389	2425	2405	2390	2370	2355	2402	2367	17	715	100	1520	5	1	17450002	415	183.08	3.02	12	0.04	13.00	787.00	3950	20230222	-39.75	2030	20230517	17.24	3950	-39.75	20230222	2030	17.24	20230517	3950	-39.75	20230222	2030	17.24	20230517	0.00	N	424760	100	17 억		81557	N	N	0	N	00	N
49	20230622	090539	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2360	-25	5	-1.05	2677215	1137	6.77	2375	2375	2350	3100	1670	2385	2354.63	0.47	0	-7	2425	2405	2390	2370	2355	2402	2367	17	715	100	1520	5	1	17450002	412	181.54	3.00	12	0.01	13.00	787.00	3950	20230222	-40.25	2030	20230517	16.26	3950	-40.25	20230222	2030	16.26	20230517	3950	-40.25	20230222	2030	16.26	20230517	0.00	N	424760	100	17 억		81557	N	N	0	N	00	N
50	20230621	160518	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2385	0	3	0.00	39927015	16704	30.60	2385	2410	2375	3100	1670	2385	2390.31	0.47	0	107	2545	2465	2420	2340	2295	2442	2317	17	715	100	1520	5	1	17450002	416	183.46	3.03	12	0.10	13.00	787.00	3950	20230222	-39.62	2030	20230517	17.49	3950	-39.62	20230222	2030	17.49	20230517	3950	-39.62	20230222	2030	17.49	20230517	0.00	N	424760	100	17 억		81430	N	N	0	N	00	N
51	20230621	150844	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2385	0	3	0.00	37186945	15555	28.50	2385	2410	2375	3100	1670	2385	2390.73	0.47	0	184	2545	2465	2420	2340	2295	2442	2317	17	715	100	1520	5	1	17450002	416	183.46	3.03	12	0.09	13.00	787.00	3950	20230222	-39.62	2030	20230517	17.49	3950	-39.62	20230222	2030	17.49	20230517	3950	-39.62	20230222	2030	17.49	20230517	0.00	N	424760	100	17 억		81430	N	N	0	N	00	N
52	20230621	140425	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2380	-5	5	-0.21	33868935	14160	25.94	2385	2410	2380	3100	1670	2385	2391.95	0.47	0	393	2545	2465	2420	2340	2295	2442	2317	17	715	100	1520	5	1	17450002	415	183.08	3.02	12	0.08	13.00	787.00	3950	20230222	-39.75	2030	20230517	17.24	3950	-39.75	20230222	2030	17.24	20230517	3950	-39.75	20230222	2030	17.24	20230517	0.00	N	424760	100	17 억		81430	N	N	0	N	00	N
53	20230621	130729	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2385	0	3	0.00	31147335	13017	23.85	2385	2410	2380	3100	1670	2385	2392.91	0.47	0	405	2545	2465	2420	2340	2295	2442	2317	17	715	100	1520	5	1	17450002	416	183.46	3.03	12	0.07	13.00	787.00	3950	20230222	-39.62	2030	20230517	17.49	3950	-39.62	20230222	2030	17.49	20230517	3950	-39.62	20230222	2030	17.49	20230517	0.00	N	424760	100	17 억		81430	N	N	0	N	00	N
54	20230621	120539	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2400	15	2	0.63	26818815	11203	20.53	2385	2410	2380	3100	1670	2385	2394.02	0.47	0	403	2545	2465	2420	2340	2295	2442	2317	17	715	100	1520	5	1	17450002	419	184.62	3.05	12	0.06	13.00	787.00	3950	20230222	-39.24	2030	20230517	18.23	3950	-39.24	20230222	2030	18.23	20230517	3950	-39.24	20230222	2030	18.23	20230517	0.00	N	424760	100	17 억		81430	N	N	0	N	00	N
55	20230621	110758	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2390	5	2	0.21	26773130	11184	20.49	2385	2410	2380	3100	1670	2385	2394.00	0.47	0	404	2545	2465	2420	2340	2295	2442	2317	17	715	100	1520	5	1	17450002	417	183.85	3.04	12	0.06	13.00	787.00	3950	20230222	-39.49	2030	20230517	17.73	3950	-39.49	20230222	2030	17.73	20230517	3950	-39.49	20230222	2030	17.73	20230517	0.00	N	424760	100	17 억		81430	N	N	0	N	00	N
56	20230621	100934	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2400	15	2	0.63	16084880	6721	12.31	2385	2410	2380	3100	1670	2385	2393.42	0.47	0	333	2545	2465	2420	2340	2295	2442	2317	17	715	100	1520	5	1	17450002	419	184.62	3.05	12	0.04	13.00	787.00	3950	20230222	-39.24	2030	20230517	18.23	3950	-39.24	20230222	2030	18.23	20230517	3950	-39.24	20230222	2030	18.23	20230517	0.00	N	424760	100	17 억		81430	N	N	0	N	00	N
57	20230621	090911	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2390	5	2	0.21	3786630	1586	2.91	2385	2395	2380	3100	1670	2385	2387.80	0.47	0	-521	2545	2465	2420	2340	2295	2442	2317	17	715	100	1520	5	1	17450002	417	183.85	3.04	12	0.01	13.00	787.00	3950	20230222	-39.49	2030	20230517	17.73	3950	-39.49	20230222	2030	17.73	20230517	3950	-39.49	20230222	2030	17.73	20230517	0.00	N	424760	100	17 억		81430	N	N	0	N	00	N
58	20230620	160431	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2385	-115	5	-4.60	131166875	54582	326.66	2500	2500	2375	3250	1750	2500	2403.12	0.47	0	-131	2636	2567	2531	2462	2426	2550	2445	17	750	100	1600	5	1	17450002	416	183.46	3.03	12	0.31	13.00	787.00	3950	20230222	-39.62	2030	20230517	17.49	3950	-39.62	20230222	2030	17.49	20230517	3950	-39.62	20230222	2030	17.49	20230517	0.00	N	424760	100	17 억		81541	N	N	0	N	00	N
59	20230620	150530	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2425	-75	5	-3.00	128721450	53558	320.53	2500	2500	2375	3250	1750	2500	2403.40	0.47	0	525	2636	2567	2531	2462	2426	2550	2445	17	750	100	1600	5	1	17450002	423	186.54	3.08	12	0.31	13.00	787.00	3950	20230222	-38.61	2030	20230517	19.46	3950	-38.61	20230222	2030	19.46	20230517	3950	-38.61	20230222	2030	19.46	20230517	0.00	N	424760	100	17 억		81541	N	N	0	N	00	N
60	20230620	140751	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2395	-105	5	-4.20	112260635	46670	279.31	2500	2500	2375	3250	1750	2500	2405.41	0.47	0	4496	2636	2567	2531	2462	2426	2550	2445	17	750	100	1600	5	1	17450002	418	184.23	3.04	12	0.27	13.00	787.00	3950	20230222	-39.37	2030	20230517	17.98	3950	-39.37	20230222	2030	17.98	20230517	3950	-39.37	20230222	2030	17.98	20230517	0.00	N	424760	100	17 억		81541	N	N	0	N	00	N
61	20230620	130956	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2405	-95	5	-3.80	110902095	46104	275.92	2500	2500	2375	3250	1750	2500	2405.48	0.47	0	4487	2636	2567	2531	2462	2426	2550	2445	17	750	100	1600	5	1	17450002	420	185.00	3.06	12	0.26	13.00	787.00	3950	20230222	-39.11	2030	20230517	18.47	3950	-39.11	20230222	2030	18.47	20230517	3950	-39.11	20230222	2030	18.47	20230517	0.00	N	424760	100	17 억		81541	N	N	0	N	00	N
62	20230620	120757	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2385	-115	5	-4.60	110039355	45744	273.77	2500	2500	2375	3250	1750	2500	2405.55	0.47	0	4691	2636	2567	2531	2462	2426	2550	2445	17	750	100	1600	5	1	17450002	416	183.46	3.03	12	0.26	13.00	787.00	3950	20230222	-39.62	2030	20230517	17.49	3950	-39.62	20230222	2030	17.49	20230517	3950	-39.62	20230222	2030	17.49	20230517	0.00	N	424760	100	17 억		81541	N	N	0	N	00	N
63	20230620	110557	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2400	-100	5	-4.00	66082035	27377	163.85	2500	2500	2390	3250	1750	2500	2413.78	0.47	0	5114	2636	2567	2531	2462	2426	2550	2445	17	750	100	1600	5	1	17450002	419	184.62	3.05	12	0.16	13.00	787.00	3950	20230222	-39.24	2030	20230517	18.23	3950	-39.24	20230222	2030	18.23	20230517	3950	-39.24	20230222	2030	18.23	20230517	0.00	N	424760	100	17 억		81541	N	N	0	N	00	N
64	20230620	100910	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2410	-90	5	-3.60	49154375	20305	121.52	2500	2500	2400	3250	1750	2500	2420.80	0.47	0	6285	2636	2567	2531	2462	2426	2550	2445	17	750	100	1600	5	1	17450002	421	185.38	3.06	12	0.12	13.00	787.00	3950	20230222	-38.99	2030	20230517	18.72	3950	-38.99	20230222	2030	18.72	20230517	3950	-38.99	20230222	2030	18.72	20230517	0.00	N	424760	100	17 억		81541	N	N	0	N	00	N
65	20230620	090616	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2500	0	3	0.00	162350	65	0.39	2500	2500	2490	3250	1750	2500	2497.69	0.47	0	-1	2636	2567	2531	2462	2426	2550	2445	17	750	100	1600	5	1	17450002	436	192.31	3.18	12	0.00	13.00	787.00	3950	20230222	-36.71	2030	20230517	23.15	3950	-36.71	20230222	2030	23.15	20230517	3950	-36.71	20230222	2030	23.15	20230517	0.00	N	424760	100	17 억		81541	N	N	0	N	00	N
66	20230619	160250	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2500	-30	5	-1.19	42087505	16597	70.35	2530	2600	2495	3285	1775	2530	2535.87	0.47	0	-920	2616	2572	2506	2462	2396	2595	2485	17	755	100	1610	5	1	17450002	436	192.31	3.18	12	0.10	13.00	787.00	3950	20230222	-36.71	2030	20230517	23.15	3950	-36.71	20230222	2030	23.15	20230517	3950	-36.71	20230222	2030	23.15	20230517	0.00	N	424760	100	17 억		82461	N	N	0	N	00	N
67	20230619	150704	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2500	-30	5	-1.19	39415895	15528	65.82	2530	2600	2500	3285	1775	2530	2538.41	0.47	0	-919	2616	2572	2506	2462	2396	2595	2485	17	755	100	1610	5	1	17450002	436	192.31	3.18	12	0.09	13.00	787.00	3950	20230222	-36.71	2030	20230517	23.15	3950	-36.71	20230222	2030	23.15	20230517	3950	-36.71	20230222	2030	23.15	20230517	0.00	N	424760	100	17 억		82461	N	N	0	N	00	N
68	20230619	140427	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2515	-15	5	-0.59	28641665	11223	47.57	2530	2600	2515	3285	1775	2530	2552.17	0.47	0	-910	2616	2572	2506	2462	2396	2595	2485	17	755	100	1610	5	1	17450002	439	193.46	3.20	12	0.06	13.00	787.00	3950	20230222	-36.33	2030	20230517	23.89	3950	-36.33	20230222	2030	23.89	20230517	3950	-36.33	20230222	2030	23.89	20230517	0.00	N	424760	100	17 억		82461	N	N	0	N	00	N
69	20230619	130221	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2520	-10	5	-0.40	27069305	10598	44.92	2530	2600	2515	3285	1775	2530	2554.33	0.47	0	-925	2616	2572	2506	2462	2396	2595	2485	17	755	100	1610	5	1	17450002	440	193.85	3.20	12	0.06	13.00	787.00	3950	20230222	-36.20	2030	20230517	24.14	3950	-36.20	20230222	2030	24.14	20230517	3950	-36.20	20230222	2030	24.14	20230517	0.00	N	424760	100	17 억		82461	N	N	0	N	00	N
70	20230619	120334	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2520	-10	5	-0.40	26436785	10347	43.86	2530	2600	2515	3285	1775	2530	2555.17	0.47	0	-941	2616	2572	2506	2462	2396	2595	2485	17	755	100	1610	5	1	17450002	440	193.85	3.20	12	0.06	13.00	787.00	3950	20230222	-36.20	2030	20230517	24.14	3950	-36.20	20230222	2030	24.14	20230517	3950	-36.20	20230222	2030	24.14	20230517	0.00	N	424760	100	17 억		82461	N	N	0	N	00	N
71	20230619	110155	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2530	0	3	0.00	22015150	8593	36.42	2530	2600	2530	3285	1775	2530	2562.21	0.47	0	-941	2616	2572	2506	2462	2396	2595	2485	17	755	100	1610	5	1	17450002	441	194.62	3.21	12	0.05	13.00	787.00	3950	20230222	-35.95	2030	20230517	24.63	3950	-35.95	20230222	2030	24.63	20230517	3950	-35.95	20230222	2030	24.63	20230517	0.00	N	424760	100	17 억		82461	N	N	0	N	00	N
72	20230619	100950	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2595	65	2	2.57	17621415	6879	29.16	2530	2600	2530	3285	1775	2530	2561.90	0.47	0	-657	2616	2572	2506	2462	2396	2595	2485	17	755	100	1610	5	1	17450002	453	199.62	3.30	12	0.04	13.00	787.00	3950	20230222	-34.30	2030	20230517	27.83	3950	-34.30	20230222	2030	27.83	20230517	3950	-34.30	20230222	2030	27.83	20230517	0.00	N	424760	100	17 억		82461	N	N	0	N	00	N
73	20230619	090852	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2530	0	3	0.00	465520	184	0.78	2530	2530	2530	3285	1775	2530	2530.00	0.47	0	-116	2616	2572	2506	2462	2396	2595	2485	17	755	100	1610	5	1	17450002	441	194.62	3.21	12	0.00	13.00	787.00	3950	20230222	-35.95	2030	20230517	24.63	3950	-35.95	20230222	2030	24.63	20230517	3950	-35.95	20230222	2030	24.63	20230517	0.00	N	424760	100	17 억		82461	N	N	0	N	00	N
74	20230616	160202	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2530	70	2	2.85	57679165	23085	131.14	2465	2550	2440	3195	1725	2460	2498.55	0.45	0	3949	2573	2516	2488	2431	2403	2502	2417	17	735	100	1570	5	1	17450002	441	194.62	3.21	12	0.13	13.00	787.00	3950	20230222	-35.95	2030	20230517	24.63	3950	-35.95	20230222	2030	24.63	20230517	3950	-35.95	20230222	2030	24.63	20230517	0.00	N	424760	100	17 억		78512	N	N	0	N	00	N
75	20230616	150908	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2525	65	2	2.64	55101275	22063	125.34	2465	2550	2440	3195	1725	2460	2497.45	0.45	0	3965	2573	2516	2488	2431	2403	2502	2417	17	735	100	1570	5	1	17450002	441	194.23	3.21	12	0.13	13.00	787.00	3950	20230222	-36.08	2030	20230517	24.38	3950	-36.08	20230222	2030	24.38	20230517	3950	-36.08	20230222	2030	24.38	20230517	0.00	N	424760	100	17 억		78512	N	N	0	N	00	N
76	20230616	140627	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2500	40	2	1.63	44718620	17932	101.87	2465	2550	2440	3195	1725	2460	2493.79	0.45	0	3819	2573	2516	2488	2431	2403	2502	2417	17	735	100	1570	5	1	17450002	436	192.31	3.18	12	0.10	13.00	787.00	3950	20230222	-36.71	2030	20230517	23.15	3950	-36.71	20230222	2030	23.15	20230517	3950	-36.71	20230222	2030	23.15	20230517	0.00	N	424760	100	17 억		78512	N	N	0	N	00	N
77	20230616	130102	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2480	20	2	0.81	30590355	12245	69.56	2465	2550	2440	3195	1725	2460	2498.19	0.45	0	3729	2573	2516	2488	2431	2403	2502	2417	17	735	100	1570	5	1	17450002	433	190.77	3.15	12	0.07	13.00	787.00	3950	20230222	-37.22	2030	20230517	22.17	3950	-37.22	20230222	2030	22.17	20230517	3950	-37.22	20230222	2030	22.17	20230517	0.00	N	424760	100	17 억		78512	N	N	0	N	00	N
78	20230616	121018	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2485	25	2	1.02	29520445	11813	67.11	2465	2550	2440	3195	1725	2460	2498.98	0.45	0	3707	2573	2516	2488	2431	2403	2502	2417	17	735	100	1570	5	1	17450002	434	191.15	3.16	12	0.07	13.00	787.00	3950	20230222	-37.09	2030	20230517	22.41	3950	-37.09	20230222	2030	22.41	20230517	3950	-37.09	20230222	2030	22.41	20230517	0.00	N	424760	100	17 억		78512	N	N	0	N	00	N
79	20230616	110626	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2480	20	2	0.81	26847440	10734	60.98	2465	2550	2440	3195	1725	2460	2501.16	0.45	0	3658	2573	2516	2488	2431	2403	2502	2417	17	735	100	1570	5	1	17450002	433	190.77	3.15	12	0.06	13.00	787.00	3950	20230222	-37.22	2030	20230517	22.17	3950	-37.22	20230222	2030	22.17	20230517	3950	-37.22	20230222	2030	22.17	20230517	0.00	N	424760	100	17 억		78512	N	N	0	N	00	N
80	20230616	100527	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2475	15	2	0.61	7575705	3078	17.49	2465	2475	2440	3195	1725	2460	2461.24	0.45	0	192	2573	2516	2488	2431	2403	2502	2417	17	735	100	1570	5	1	17450002	432	190.38	3.14	12	0.02	13.00	787.00	3950	20230222	-37.34	2030	20230517	21.92	3950	-37.34	20230222	2030	21.92	20230517	3950	-37.34	20230222	2030	21.92	20230517	0.00	N	424760	100	17 억		78512	N	N	0	N	00	N
81	20230616	090539	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2460	0	3	0.00	1313745	534	3.03	2465	2465	2460	3195	1725	2460	2460.20	0.45	0	15	2573	2516	2488	2431	2403	2502	2417	17	735	100	1570	5	1	17450002	429	189.23	3.13	12	0.00	13.00	787.00	3950	20230222	-37.72	2030	20230517	21.18	3950	-37.72	20230222	2030	21.18	20230517	3950	-37.72	20230222	2030	21.18	20230517	0.00	N	424760	100	17 억		78512	N	N	0	N	00	N
82	20230615	150115	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2490	-50	5	-1.97	36272125	14423	44.88	2515	2545	2485	3300	1780	2540	2514.88	0.46	0	-2257	2630	2585	2545	2500	2460	2565	2480	17	760	100	1620	5	1	17450002	435	191.54	3.16	12	0.08	13.00	787.00	3950	20230222	-36.96	2030	20230517	22.66	3950	-36.96	20230222	2030	22.66	20230517	3950	-36.96	20230222	2030	22.66	20230517	0.00	N	424760	100	17 억		80580	N	N	0	N	00	N
83	20230615	141157	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2500	-40	5	-1.57	33611235	13354	41.55	2515	2545	2495	3300	1780	2540	2516.94	0.46	0	-1870	2630	2585	2545	2500	2460	2565	2480	17	760	100	1620	5	1	17450002	436	192.31	3.18	12	0.08	13.00	787.00	3950	20230222	-36.71	2030	20230517	23.15	3950	-36.71	20230222	2030	23.15	20230517	3950	-36.71	20230222	2030	23.15	20230517	0.00	N	424760	100	17 억		80580	N	N	0	N	00	N
84	20230615	130648	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2495	-45	5	-1.77	33558735	13333	41.49	2515	2545	2495	3300	1780	2540	2516.97	0.46	0	-1865	2630	2585	2545	2500	2460	2565	2480	17	760	100	1620	5	1	17450002	435	191.92	3.17	12	0.08	13.00	787.00	3950	20230222	-36.84	2030	20230517	22.91	3950	-36.84	20230222	2030	22.91	20230517	3950	-36.84	20230222	2030	22.91	20230517	0.00	N	424760	100	17 억		80580	N	N	0	N	00	N
85	20230615	120620	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2500	-40	5	-1.57	30656240	12180	37.90	2515	2545	2500	3300	1780	2540	2516.93	0.46	0	-1041	2630	2585	2545	2500	2460	2565	2480	17	760	100	1620	5	1	17450002	436	192.31	3.18	12	0.07	13.00	787.00	3950	20230222	-36.71	2030	20230517	23.15	3950	-36.71	20230222	2030	23.15	20230517	3950	-36.71	20230222	2030	23.15	20230517	0.00	N	424760	100	17 억		80580	N	N	0	N	00	N
86	20230615	110705	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2520	-20	5	-0.79	27436000	10894	33.90	2515	2545	2500	3300	1780	2540	2518.45	0.46	0	-519	2630	2585	2545	2500	2460	2565	2480	17	760	100	1620	5	1	17450002	440	193.85	3.20	12	0.06	13.00	787.00	3950	20230222	-36.20	2030	20230517	24.14	3950	-36.20	20230222	2030	24.14	20230517	3950	-36.20	20230222	2030	24.14	20230517	0.00	N	424760	100	17 억		80580	N	N	0	N	00	N
87	20230611	184524	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2625	-40	5	-1.50	138894005	51889	96.44	2800	2800	2610	3460	1870	2665	2678.34	0.49	-5015	-5015	2728	2696	2648	2616	2568	2705	2625	17	795	100	1700	5	1	17450002	458	201.92	3.34	12	0.30	13.00	787.00	3950	20230222	-33.54	2030	20230517	29.31	3950	-33.54	20230222	2030	29.31	20230517	3950	-33.54	20230222	2030	29.31	20230517	0.02	N	424760	100	17 억		86072	N	N	0	N	00	N
88	20230611	174909	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2625	-40	5	-1.50	138894005	51889	96.44	2800	2800	2610	3460	1870	2665	2678.34	0.49	-5015	-5015	2728	2696	2648	2616	2568	2705	2625	17	795	100	1700	5	1	17450002	458	201.92	3.34	12	0.30	13.00	787.00	3950	20230222	-33.54	2030	20230517	29.31	3950	-33.54	20230222	2030	29.31	20230517	3950	-33.54	20230222	2030	29.31	20230517	0.02	N	424760	100	17 억		86072	N	N	0	N	00	N