KissMeData/094840/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	160651	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7670	20	2	0.26	654842010	85343	39.89	7610	7780	7500	9940	5360	7650	7673.06	1.05	0	-476	8283	7966	7773	7456	7263	7870	7360	52	2290	500	5350	10	1	10471840	803	6.39	0.44	12	0.81	1200.00	17577.00	10690	20230612	-28.25	5000	20221013	53.40	10690	-28.25	20230612	5140	49.22	20230103	10690	-28.25	20230612	5000	53.40	20221013	3.51	N	094840	500	52 억		110328	N	N	0	N	00	N
3	20230630	150654	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7650	0	3	0.00	607683870	79180	37.01	7610	7780	7500	9940	5360	7650	7674.71	1.05	0	-705	8283	7966	7773	7456	7263	7870	7360	52	2290	500	5350	10	1	10471840	801	6.38	0.44	12	0.76	1200.00	17577.00	10690	20230612	-28.44	5000	20221013	53.00	10690	-28.44	20230612	5140	48.83	20230103	10690	-28.44	20230612	5000	53.00	20221013	3.51	N	094840	500	52 억		110328	N	N	0	N	00	N
4	20230630	140652	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7700	50	2	0.65	491295540	63997	29.92	7610	7780	7500	9940	5360	7650	7676.85	1.05	0	-2422	8283	7966	7773	7456	7263	7870	7360	52	2290	500	5350	10	1	10471840	806	6.42	0.44	12	0.61	1200.00	17577.00	10690	20230612	-27.97	5000	20221013	54.00	10690	-27.97	20230612	5140	49.81	20230103	10690	-27.97	20230612	5000	54.00	20221013	3.51	N	094840	500	52 억		110328	N	N	0	N	00	N
5	20230630	130654	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7730	80	2	1.05	384885120	50178	23.46	7610	7780	7500	9940	5360	7650	7670.40	1.05	0	-2907	8283	7966	7773	7456	7263	7870	7360	52	2290	500	5350	10	1	10471840	809	6.44	0.44	12	0.48	1200.00	17577.00	10690	20230612	-27.69	5000	20221013	54.60	10690	-27.69	20230612	5140	50.39	20230103	10690	-27.69	20230612	5000	54.60	20221013	3.51	N	094840	500	52 억		110328	N	N	0	N	00	N
6	20230630	120651	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7740	90	2	1.18	362172720	47238	22.08	7610	7780	7500	9940	5360	7650	7666.98	1.05	0	-2645	8283	7966	7773	7456	7263	7870	7360	52	2290	500	5350	10	1	10471840	811	6.45	0.44	12	0.45	1200.00	17577.00	10690	20230612	-27.60	5000	20221013	54.80	10690	-27.60	20230612	5140	50.58	20230103	10690	-27.60	20230612	5000	54.80	20221013	3.51	N	094840	500	52 억		110328	N	N	0	N	00	N
7	20230630	110654	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7740	90	2	1.18	294137290	38459	17.98	7610	7760	7500	9940	5360	7650	7648.07	1.05	0	-539	8283	7966	7773	7456	7263	7870	7360	52	2290	500	5350	10	1	10471840	811	6.45	0.44	12	0.37	1200.00	17577.00	10690	20230612	-27.60	5000	20221013	54.80	10690	-27.60	20230612	5140	50.58	20230103	10690	-27.60	20230612	5000	54.80	20221013	3.51	N	094840	500	52 억		110328	N	N	0	N	00	N
8	20230630	100653	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7650	0	3	0.00	175419350	23046	10.77	7610	7710	7500	9940	5360	7650	7611.70	1.05	0	-1914	8283	7966	7773	7456	7263	7870	7360	52	2290	500	5350	10	1	10471840	801	6.38	0.44	12	0.22	1200.00	17577.00	10690	20230612	-28.44	5000	20221013	53.00	10690	-28.44	20230612	5140	48.83	20230103	10690	-28.44	20230612	5000	53.00	20221013	3.51	N	094840	500	52 억		110328	N	N	0	N	00	N
9	20230630	090653	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7600	-50	5	-0.65	48572310	6403	2.99	7610	7610	7500	9940	5360	7650	7585.87	1.05	0	-146	8283	7966	7773	7456	7263	7870	7360	52	2290	500	5350	10	1	10471840	796	6.33	0.43	12	0.06	1200.00	17577.00	10690	20230612	-28.91	5000	20221013	52.00	10690	-28.91	20230612	5140	47.86	20230103	10690	-28.91	20230612	5000	52.00	20221013	3.51	N	094840	500	52 억		110328	N	N	0	N	00	N
10	20230629	160652	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7650	-450	5	-5.56	1651708960	212379	86.39	8090	8090	7580	10530	5670	8100	7777.20	0.99	0	5795	8833	8466	8243	7876	7653	8355	7765	52	2430	500	5670	10	1	10471840	801	6.38	0.44	12	2.03	1200.00	17577.00	10690	20230612	-28.44	5000	20221013	53.00	10690	-28.44	20230612	5140	48.83	20230103	10690	-28.44	20230612	5000	53.00	20221013	3.59	N	094840	500	52 억		104162	N	N	0	N	00	N
11	20230629	150650	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7630	-470	5	-5.80	1495522020	191871	78.05	8090	8090	7630	10530	5670	8100	7794.41	0.99	0	3094	8833	8466	8243	7876	7653	8355	7765	52	2430	500	5670	10	1	10471840	799	6.36	0.43	12	1.83	1200.00	17577.00	10690	20230612	-28.62	5000	20221013	52.60	10690	-28.62	20230612	5140	48.44	20230103	10690	-28.62	20230612	5000	52.60	20221013	3.59	N	094840	500	52 억		104162	N	N	0	N	00	N
12	20230629	140648	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7680	-420	5	-5.19	1345694770	172355	70.11	8090	8090	7640	10530	5670	8100	7807.69	0.99	0	10534	8833	8466	8243	7876	7653	8355	7765	52	2430	500	5670	10	1	10471840	804	6.40	0.44	12	1.65	1200.00	17577.00	10690	20230612	-28.16	5000	20221013	53.60	10690	-28.16	20230612	5140	49.42	20230103	10690	-28.16	20230612	5000	53.60	20221013	3.59	N	094840	500	52 억		104162	N	N	0	N	00	N
13	20230629	130648	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7700	-400	5	-4.94	1249047770	159764	64.99	8090	8090	7640	10530	5670	8100	7818.08	0.99	0	10798	8833	8466	8243	7876	7653	8355	7765	52	2430	500	5670	10	1	10471840	806	6.42	0.44	12	1.53	1200.00	17577.00	10690	20230612	-27.97	5000	20221013	54.00	10690	-27.97	20230612	5140	49.81	20230103	10690	-27.97	20230612	5000	54.00	20221013	3.59	N	094840	500	52 억		104162	N	N	0	N	00	N
14	20230629	120651	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7710	-390	5	-4.81	1087724040	138772	56.45	8090	8090	7700	10530	5670	8100	7838.21	0.99	0	8753	8833	8466	8243	7876	7653	8355	7765	52	2430	500	5670	10	1	10471840	807	6.42	0.44	12	1.33	1200.00	17577.00	10690	20230612	-27.88	5000	20221013	54.20	10690	-27.88	20230612	5140	50.00	20230103	10690	-27.88	20230612	5000	54.20	20221013	3.59	N	094840	500	52 억		104162	N	N	0	N	00	N
15	20230629	110652	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7770	-330	5	-4.07	974510850	124147	50.50	8090	8090	7700	10530	5670	8100	7849.65	0.99	0	11489	8833	8466	8243	7876	7653	8355	7765	52	2430	500	5670	10	1	10471840	814	6.47	0.44	12	1.19	1200.00	17577.00	10690	20230612	-27.32	5000	20221013	55.40	10690	-27.32	20230612	5140	51.17	20230103	10690	-27.32	20230612	5000	55.40	20221013	3.59	N	094840	500	52 억		104162	N	N	0	N	00	N
16	20230629	100652	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7820	-280	5	-3.46	704867000	89409	36.37	8090	8090	7770	10530	5670	8100	7883.62	0.99	0	12252	8833	8466	8243	7876	7653	8355	7765	52	2430	500	5670	10	1	10471840	819	6.52	0.44	12	0.85	1200.00	17577.00	10690	20230612	-26.85	5000	20221013	56.40	10690	-26.85	20230612	5140	52.14	20230103	10690	-26.85	20230612	5000	56.40	20221013	3.59	N	094840	500	52 억		104162	N	N	0	N	00	N
17	20230629	090630	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7810	-290	5	-3.58	279813730	35408	14.40	8090	8090	7800	10530	5670	8100	7902.56	0.99	0	3212	8833	8466	8243	7876	7653	8355	7765	52	2430	500	5670	10	1	10471840	818	6.51	0.44	12	0.34	1200.00	17577.00	10690	20230612	-26.94	5000	20221013	56.20	10690	-26.94	20230612	5140	51.95	20230103	10690	-26.94	20230612	5000	56.20	20221013	3.59	N	094840	500	52 억		104162	N	N	0	N	00	N
18	20230628	160642	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8100	-510	5	-5.92	2009120190	243849	92.95	8500	8610	8020	11190	6030	8610	8239.10	1.07	0	-8300	9116	8862	8546	8292	7976	8990	8420	52	2580	500	6020	10	1	10471840	848	6.75	0.46	12	2.33	1200.00	17577.00	10690	20230612	-24.23	5000	20221013	62.00	10690	-24.23	20230612	5140	57.59	20230103	10690	-24.23	20230612	5000	62.00	20221013	3.67	N	094840	500	52 억		112049	N	N	0	N	00	N
19	20230628	150647	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8140	-470	5	-5.46	1937781000	235050	89.59	8500	8610	8020	11190	6030	8610	8243.81	1.07	0	-7805	9116	8862	8546	8292	7976	8990	8420	52	2580	500	6020	10	1	10471840	852	6.78	0.46	12	2.24	1200.00	17577.00	10690	20230612	-23.85	5000	20221013	62.80	10690	-23.85	20230612	5140	58.37	20230103	10690	-23.85	20230612	5000	62.80	20221013	3.67	N	094840	500	52 억		112049	N	N	0	N	00	N
20	20230628	140645	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8140	-470	5	-5.46	1606873350	194181	74.02	8500	8610	8100	11190	6030	8610	8274.78	1.07	0	-6633	9116	8862	8546	8292	7976	8990	8420	52	2580	500	6020	10	1	10471840	852	6.78	0.46	12	1.85	1200.00	17577.00	10690	20230612	-23.85	5000	20221013	62.80	10690	-23.85	20230612	5140	58.37	20230103	10690	-23.85	20230612	5000	62.80	20221013	3.67	N	094840	500	52 억		112049	N	N	0	N	00	N
21	20230628	130646	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8190	-420	5	-4.88	1452465180	175249	66.80	8500	8610	8100	11190	6030	8610	8287.63	1.07	0	-6527	9116	8862	8546	8292	7976	8990	8420	52	2580	500	6020	10	1	10471840	858	6.83	0.47	12	1.67	1200.00	17577.00	10690	20230612	-23.39	5000	20221013	63.80	10690	-23.39	20230612	5140	59.34	20230103	10690	-23.39	20230612	5000	63.80	20221013	3.67	N	094840	500	52 억		112049	N	N	0	N	00	N
22	20230628	120641	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8180	-430	5	-4.99	1346936880	162381	61.89	8500	8610	8100	11190	6030	8610	8294.52	1.07	0	-5136	9116	8862	8546	8292	7976	8990	8420	52	2580	500	6020	10	1	10471840	857	6.82	0.47	12	1.55	1200.00	17577.00	10690	20230612	-23.48	5000	20221013	63.60	10690	-23.48	20230612	5140	59.14	20230103	10690	-23.48	20230612	5000	63.60	20221013	3.67	N	094840	500	52 억		112049	N	N	0	N	00	N
23	20230628	110650	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8180	-430	5	-4.99	1062742360	127541	48.61	8500	8610	8150	11190	6030	8610	8332.11	1.07	0	-1544	9116	8862	8546	8292	7976	8990	8420	52	2580	500	6020	10	1	10471840	857	6.82	0.47	12	1.22	1200.00	17577.00	10690	20230612	-23.48	5000	20221013	63.60	10690	-23.48	20230612	5140	59.14	20230103	10690	-23.48	20230612	5000	63.60	20221013	3.67	N	094840	500	52 억		112049	N	N	0	N	00	N
24	20230628	100650	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8370	-240	5	-2.79	463724230	55058	20.99	8500	8610	8320	11190	6030	8610	8421.77	1.07	0	7693	9116	8862	8546	8292	7976	8990	8420	52	2580	500	6020	10	1	10471840	876	6.97	0.48	12	0.53	1200.00	17577.00	10690	20230612	-21.70	5000	20221013	67.40	10690	-21.70	20230612	5140	62.84	20230103	10690	-21.70	20230612	5000	67.40	20221013	3.67	N	094840	500	52 억		112049	N	N	0	N	00	N
25	20230628	090648	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8490	-120	5	-1.39	124015590	14569	5.55	8500	8610	8460	11190	6030	8610	8510.91	1.07	0	1905	9116	8862	8546	8292	7976	8990	8420	52	2580	500	6020	10	1	10471840	889	7.08	0.48	12	0.14	1200.00	17577.00	10690	20230612	-20.58	5000	20221013	69.80	10690	-20.58	20230612	5140	65.18	20230103	10690	-20.58	20230612	5000	69.80	20221013	3.67	N	094840	500	52 억		112049	N	N	0	N	00	N
26	20230627	160646	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8610	230	2	2.74	2191496250	255667	82.07	8340	8800	8230	10890	5870	8380	8571.67	0.93	0	13358	8886	8632	8386	8132	7886	8510	8010	52	2510	500	5860	10	1	10471840	902	7.17	0.49	12	2.44	1200.00	17577.00	10690	20230612	-19.46	5000	20221013	72.20	10690	-19.46	20230612	5140	67.51	20230103	10690	-19.46	20230612	5000	72.20	20221013	2.97	N	094840	500	52 억		97767	N	N	0	N	00	N
27	20230627	150651	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8530	150	2	1.79	2055548570	239815	76.98	8340	8800	8230	10890	5870	8380	8571.44	0.93	0	11296	8886	8632	8386	8132	7886	8510	8010	52	2510	500	5860	10	1	10471840	893	7.11	0.49	12	2.29	1200.00	17577.00	10690	20230612	-20.21	5000	20221013	70.60	10690	-20.21	20230612	5140	65.95	20230103	10690	-20.21	20230612	5000	70.60	20221013	2.97	N	094840	500	52 억		97767	N	N	0	N	00	N
28	20230627	140659	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8630	250	2	2.98	1910643180	222916	71.56	8340	8800	8230	10890	5870	8380	8571.19	0.93	0	8900	8886	8632	8386	8132	7886	8510	8010	52	2510	500	5860	10	1	10471840	904	7.19	0.49	12	2.13	1200.00	17577.00	10690	20230612	-19.27	5000	20221013	72.60	10690	-19.27	20230612	5140	67.90	20230103	10690	-19.27	20230612	5000	72.60	20221013	2.97	N	094840	500	52 억		97767	N	N	0	N	00	N
29	20230627	130656	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8720	340	2	4.06	1704068070	199019	63.89	8340	8800	8230	10890	5870	8380	8562.39	0.93	0	6463	8886	8632	8386	8132	7886	8510	8010	52	2510	500	5860	10	1	10471840	913	7.27	0.50	12	1.90	1200.00	17577.00	10690	20230612	-18.43	5000	20221013	74.40	10690	-18.43	20230612	5140	69.65	20230103	10690	-18.43	20230612	5000	74.40	20221013	2.97	N	094840	500	52 억		97767	N	N	0	N	00	N
30	20230627	120659	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8490	110	2	1.31	1362240490	159186	51.10	8340	8800	8230	10890	5870	8380	8557.61	0.93	0	-1326	8886	8632	8386	8132	7886	8510	8010	52	2510	500	5860	10	1	10471840	889	7.08	0.48	12	1.52	1200.00	17577.00	10690	20230612	-20.58	5000	20221013	69.80	10690	-20.58	20230612	5140	65.18	20230103	10690	-20.58	20230612	5000	69.80	20221013	2.97	N	094840	500	52 억		97767	N	N	0	N	00	N
31	20230627	110702	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8450	70	2	0.84	1202883700	140295	45.03	8340	8800	8230	10890	5870	8380	8574.04	0.93	0	-139	8886	8632	8386	8132	7886	8510	8010	52	2510	500	5860	10	1	10471840	885	7.04	0.48	12	1.34	1200.00	17577.00	10690	20230612	-20.95	5000	20221013	69.00	10690	-20.95	20230612	5140	64.40	20230103	10690	-20.95	20230612	5000	69.00	20221013	2.97	N	094840	500	52 억		97767	N	N	0	N	00	N
32	20230627	100643	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8540	160	2	1.91	932599200	108505	34.83	8340	8800	8230	10890	5870	8380	8595.11	0.93	0	3879	8886	8632	8386	8132	7886	8510	8010	52	2510	500	5860	10	1	10471840	894	7.12	0.49	12	1.04	1200.00	17577.00	10690	20230612	-20.11	5000	20221013	70.80	10690	-20.11	20230612	5140	66.15	20230103	10690	-20.11	20230612	5000	70.80	20221013	2.97	N	094840	500	52 억		97767	N	N	0	N	00	N
33	20230627	090647	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8650	270	2	3.22	514170410	59765	19.18	8340	8800	8230	10890	5870	8380	8603.43	0.93	0	983	8886	8632	8386	8132	7886	8510	8010	52	2510	500	5860	10	1	10471840	906	7.21	0.49	12	0.57	1200.00	17577.00	10690	20230612	-19.08	5000	20221013	73.00	10690	-19.08	20230612	5140	68.29	20230103	10690	-19.08	20230612	5000	73.00	20221013	2.97	N	094840	500	52 억		97767	N	N	0	N	00	N
34	20230626	160645	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8380	-270	5	-3.12	2564592770	306954	18.66	8450	8640	8140	11240	6060	8650	8354.73	0.75	0	17395	10416	9532	9016	8132	7616	9275	7875	52	2590	500	6050	10	1	10471840	878	6.98	0.48	12	2.93	1200.00	17577.00	10690	20230612	-21.61	5000	20221013	67.60	10690	-21.61	20230612	5140	63.04	20230103	10690	-21.61	20230612	5000	67.60	20221013	2.81	N	094840	500	52 억		78915	N	N	0	N	00	N
35	20230626	150650	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8330	-320	5	-3.70	2383203450	285262	17.34	8450	8640	8140	11240	6060	8650	8354.23	0.75	0	16861	10416	9532	9016	8132	7616	9275	7875	52	2590	500	6050	10	1	10471840	872	6.94	0.47	12	2.72	1200.00	17577.00	10690	20230612	-22.08	5000	20221013	66.60	10690	-22.08	20230612	5140	62.06	20230103	10690	-22.08	20230612	5000	66.60	20221013	2.81	N	094840	500	52 억		78915	N	N	0	N	00	N
36	20230626	140650	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8300	-350	5	-4.05	2165411700	259066	15.75	8450	8640	8140	11240	6060	8650	8358.31	0.75	0	13118	10416	9532	9016	8132	7616	9275	7875	52	2590	500	6050	10	1	10471840	869	6.92	0.47	12	2.47	1200.00	17577.00	10690	20230612	-22.36	5000	20221013	66.00	10690	-22.36	20230612	5140	61.48	20230103	10690	-22.36	20230612	5000	66.00	20221013	2.81	N	094840	500	52 억		78915	N	N	0	N	00	N
37	20230626	130645	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8390	-260	5	-3.01	1950037320	233214	14.18	8450	8640	8140	11240	6060	8650	8361.33	0.75	0	16704	10416	9532	9016	8132	7616	9275	7875	52	2590	500	6050	10	1	10471840	879	6.99	0.48	12	2.23	1200.00	17577.00	10690	20230612	-21.52	5000	20221013	67.80	10690	-21.52	20230612	5140	63.23	20230103	10690	-21.52	20230612	5000	67.80	20221013	2.81	N	094840	500	52 억		78915	N	N	0	N	00	N
38	20230626	120645	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8370	-280	5	-3.24	1764175230	211043	12.83	8450	8640	8140	11240	6060	8650	8359.04	0.75	0	17635	10416	9532	9016	8132	7616	9275	7875	52	2590	500	6050	10	1	10471840	876	6.97	0.48	12	2.02	1200.00	17577.00	10690	20230612	-21.70	5000	20221013	67.40	10690	-21.70	20230612	5140	62.84	20230103	10690	-21.70	20230612	5000	67.40	20221013	2.81	N	094840	500	52 억		78915	N	N	0	N	00	N
39	20230626	110645	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8340	-310	5	-3.58	1525433860	182559	11.10	8450	8640	8140	11240	6060	8650	8355.52	0.75	0	18448	10416	9532	9016	8132	7616	9275	7875	52	2590	500	6050	10	1	10471840	873	6.95	0.47	12	1.74	1200.00	17577.00	10690	20230612	-21.98	5000	20221013	66.80	10690	-21.98	20230612	5140	62.26	20230103	10690	-21.98	20230612	5000	66.80	20221013	2.81	N	094840	500	52 억		78915	N	N	0	N	00	N
40	20230626	100645	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8420	-230	5	-2.66	1302631360	155902	9.48	8450	8640	8140	11240	6060	8650	8355.07	0.75	0	15139	10416	9532	9016	8132	7616	9275	7875	52	2590	500	6050	10	1	10471840	882	7.02	0.48	12	1.49	1200.00	17577.00	10690	20230612	-21.23	5000	20221013	68.40	10690	-21.23	20230612	5140	63.81	20230103	10690	-21.23	20230612	5000	68.40	20221013	2.81	N	094840	500	52 억		78915	N	N	0	N	00	N
41	20230626	090647	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8270	-380	5	-4.39	376068190	44955	2.73	8450	8500	8270	11240	6060	8650	8364.16	0.75	0	274	10416	9532	9016	8132	7616	9275	7875	52	2590	500	6050	10	1	10471840	866	6.89	0.47	12	0.43	1200.00	17577.00	10690	20230612	-22.64	5000	20221013	65.40	10690	-22.64	20230612	5140	60.89	20230103	10690	-22.64	20230612	5000	65.40	20221013	2.81	N	094840	500	52 억		78915	N	N	0	N	00	N
42	20230623	172745	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8650	-470	5	-5.15	14877324580	1634486	119.21	9700	9900	8500	11850	6390	9120	9107.67	1.48	0	-80836	9653	9386	8853	8586	8053	9520	8720	52	2730	500	6380	10	1	10471840	906	7.21	0.49	12	15.61	1200.00	17577.00	10690	20230612	-19.08	5000	20221013	73.00	10690	-19.08	20230612	5140	68.29	20230103	10690	-19.08	20230612	5000	73.00	20221013	1.95	N	094840	500	52 억		154610	N	N	0	N	00	N
43	20230623	140535	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8590	-530	5	-5.81	13686481010	1497221	109.20	9700	9900	8500	11850	6390	9120	9141.26	1.48	0	-82441	9653	9386	8853	8586	8053	9520	8720	52	2730	500	6380	10	1	10471840	900	7.16	0.49	12	14.30	1200.00	17577.00	10690	20230612	-19.64	5000	20221013	71.80	10690	-19.64	20230612	5140	67.12	20230103	10690	-19.64	20230612	5000	71.80	20221013	1.95	N	094840	500	52 억		154610	N	N	0	N	00	N
44	20230622	160724	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	9120	330	2	3.75	10379099490	1186264	21.17	8700	9120	8320	11420	6160	8790	8748.64	1.40	0	8531	10276	9532	8706	7962	7136	9905	8335	52	2630	500	6150	10	1	10471840	955	7.60	0.52	12	11.33	1200.00	17577.00	10690	20230612	-14.69	5000	20221013	82.40	10690	-14.69	20230612	5140	77.43	20230103	10690	-14.69	20230612	5000	82.40	20221013	1.75	N	094840	500	52 억		146600	N	N	0	N	00	N
45	20230622	150506	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	9050	260	2	2.96	8799035170	1012066	18.06	8700	9110	8320	11420	6160	8790	8694.00	1.40	0	24171	10276	9532	8706	7962	7136	9905	8335	52	2630	500	6150	10	1	10471840	948	7.54	0.51	12	9.66	1200.00	17577.00	10690	20230612	-15.34	5000	20221013	81.00	10690	-15.34	20230612	5140	76.07	20230103	10690	-15.34	20230612	5000	81.00	20221013	1.75	N	094840	500	52 억		146600	N	N	0	N	00	N
46	20230622	140124	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8530	-260	5	-2.96	4359706660	513406	9.16	8700	8700	8320	11420	6160	8790	8490.92	1.40	0	9238	10276	9532	8706	7962	7136	9905	8335	52	2630	500	6150	10	1	10471840	893	7.11	0.49	12	4.90	1200.00	17577.00	10690	20230612	-20.21	5000	20221013	70.60	10690	-20.21	20230612	5140	65.95	20230103	10690	-20.21	20230612	5000	70.60	20221013	1.75	N	094840	500	52 억		146600	N	N	0	N	00	N
47	20230622	130801	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8530	-260	5	-2.96	4106541050	483691	8.63	8700	8700	8320	11420	6160	8790	8489.15	1.40	0	13405	10276	9532	8706	7962	7136	9905	8335	52	2630	500	6150	10	1	10471840	893	7.11	0.49	12	4.62	1200.00	17577.00	10690	20230612	-20.21	5000	20221013	70.60	10690	-20.21	20230612	5140	65.95	20230103	10690	-20.21	20230612	5000	70.60	20221013	1.75	N	094840	500	52 억		146600	N	N	0	N	00	N
48	20230622	120545	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8540	-250	5	-2.84	3833953340	451563	8.06	8700	8700	8320	11420	6160	8790	8489.48	1.40	0	23374	10276	9532	8706	7962	7136	9905	8335	52	2630	500	6150	10	1	10471840	894	7.12	0.49	12	4.31	1200.00	17577.00	10690	20230612	-20.11	5000	20221013	70.80	10690	-20.11	20230612	5140	66.15	20230103	10690	-20.11	20230612	5000	70.80	20221013	1.75	N	094840	500	52 억		146600	N	N	0	N	00	N
49	20230622	111017	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8500	-290	5	-3.30	3245483210	382586	6.83	8700	8700	8320	11420	6160	8790	8481.90	1.40	0	24577	10276	9532	8706	7962	7136	9905	8335	52	2630	500	6150	10	1	10471840	890	7.08	0.48	12	3.65	1200.00	17577.00	10690	20230612	-20.49	5000	20221013	70.00	10690	-20.49	20230612	5140	65.37	20230103	10690	-20.49	20230612	5000	70.00	20221013	1.75	N	094840	500	52 억		146600	N	N	0	N	00	N
50	20230622	100153	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8450	-340	5	-3.87	2566599160	302806	5.40	8700	8700	8320	11420	6160	8790	8474.61	1.40	0	-285	10276	9532	8706	7962	7136	9905	8335	52	2630	500	6150	10	1	10471840	885	7.04	0.48	12	2.89	1200.00	17577.00	10690	20230612	-20.95	5000	20221013	69.00	10690	-20.95	20230612	5140	64.40	20230103	10690	-20.95	20230612	5000	69.00	20221013	1.75	N	094840	500	52 억		146600	N	N	0	N	00	N
51	20230622	090530	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8350	-440	5	-5.01	1034685430	121748	2.17	8700	8700	8330	11420	6160	8790	8495.22	1.40	0	-6324	10276	9532	8706	7962	7136	9905	8335	52	2630	500	6150	10	1	10471840	874	6.96	0.48	12	1.16	1200.00	17577.00	10690	20230612	-21.89	5000	20221013	67.00	10690	-21.89	20230612	5140	62.45	20230103	10690	-21.89	20230612	5000	67.00	20221013	1.75	N	094840	500	52 억		146600	N	N	0	N	00	N
52	20230621	160947	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8790	910	2	11.55	49389521390	5548745	2747.35	7880	9450	7880	10240	5520	7880	8901.22	1.92	0	-42976	8160	8020	7820	7680	7480	8090	7750	52	2360	500	5510	10	1	10471840	920	7.33	0.50	12	52.99	1200.00	17577.00	10690	20230612	-17.77	5000	20221013	75.80	10690	-17.77	20230612	5140	71.01	20230103	10690	-17.77	20230612	5000	75.80	20221013	1.20	N	094840	500	52 억		201396	N	N	0	N	00	N
53	20230621	150141	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8740	860	2	10.91	47951835110	5384768	2666.16	7880	9450	7880	10240	5520	7880	8905.09	1.92	0	-58736	8160	8020	7820	7680	7480	8090	7750	52	2360	500	5510	10	1	10471840	915	7.28	0.50	12	51.42	1200.00	17577.00	10690	20230612	-18.24	5000	20221013	74.80	10690	-18.24	20230612	5140	70.04	20230103	10690	-18.24	20230612	5000	74.80	20221013	1.20	N	094840	500	52 억		201396	N	N	0	N	00	N
54	20230621	140559	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8740	860	2	10.91	44589079310	5002079	2476.68	7880	9450	7880	10240	5520	7880	8914.11	1.92	0	-87126	8160	8020	7820	7680	7480	8090	7750	52	2360	500	5510	10	1	10471840	915	7.28	0.50	12	47.77	1200.00	17577.00	10690	20230612	-18.24	5000	20221013	74.80	10690	-18.24	20230612	5140	70.04	20230103	10690	-18.24	20230612	5000	74.80	20221013	1.20	N	094840	500	52 억		201396	N	N	0	N	00	N
55	20230621	130225	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8630	750	2	9.52	24360824150	2771569	1372.29	7880	9250	7880	10240	5520	7880	8789.55	1.92	0	-80886	8160	8020	7820	7680	7480	8090	7750	52	2360	500	5510	10	1	10471840	904	7.19	0.49	12	26.47	1200.00	17577.00	10690	20230612	-19.27	5000	20221013	72.60	10690	-19.27	20230612	5140	67.90	20230103	10690	-19.27	20230612	5000	72.60	20221013	1.20	N	094840	500	52 억		201396	N	N	0	N	00	N
56	20230621	120225	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8260	380	2	4.82	3068054500	376048	186.19	7880	8340	7880	10240	5520	7880	8158.70	1.92	0	16226	8160	8020	7820	7680	7480	8090	7750	52	2360	500	5510	10	1	10471840	865	6.88	0.47	12	3.59	1200.00	17577.00	10690	20230612	-22.73	5000	20221013	65.20	10690	-22.73	20230612	5140	60.70	20230103	10690	-22.73	20230612	5000	65.20	20221013	1.20	N	094840	500	52 억		201396	N	N	0	N	00	N
57	20230621	111001	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8090	210	2	2.66	1882230510	232007	114.87	7880	8270	7880	10240	5520	7880	8112.84	1.92	0	4121	8160	8020	7820	7680	7480	8090	7750	52	2360	500	5510	10	1	10471840	847	6.74	0.46	12	2.22	1200.00	17577.00	10690	20230612	-24.32	5000	20221013	61.80	10690	-24.32	20230612	5140	57.39	20230103	10690	-24.32	20230612	5000	61.80	20221013	1.20	N	094840	500	52 억		201396	N	N	0	N	00	N
58	20230621	100834	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8100	220	2	2.79	1298097310	159725	79.08	7880	8270	7880	10240	5520	7880	8127.12	1.92	0	-5924	8160	8020	7820	7680	7480	8090	7750	52	2360	500	5510	10	1	10471840	848	6.75	0.46	12	1.53	1200.00	17577.00	10690	20230612	-24.23	5000	20221013	62.00	10690	-24.23	20230612	5140	57.59	20230103	10690	-24.23	20230612	5000	62.00	20221013	1.20	N	094840	500	52 억		201396	N	N	0	N	00	N
59	20230621	090923	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8020	140	2	1.78	102059680	12843	6.36	7880	8020	7880	10240	5520	7880	7946.85	1.92	0	-1761	8160	8020	7820	7680	7480	8090	7750	52	2360	500	5510	10	1	10471840	840	6.68	0.46	12	0.12	1200.00	17577.00	10690	20230612	-24.98	5000	20221013	60.40	10690	-24.98	20230612	5140	56.03	20230103	10690	-24.98	20230612	5000	60.40	20221013	1.20	N	094840	500	52 억		201396	N	N	0	N	00	N
60	20230620	160255	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7880	90	2	1.16	1573842280	200676	69.24	7720	7960	7620	10120	5460	7790	7842.66	1.96	0	-3927	8243	8016	7633	7406	7023	8130	7520	52	2330	500	5450	10	1	10471840	825	6.57	0.45	12	1.92	1200.00	17577.00	10690	20230612	-26.29	5000	20221013	57.60	10690	-26.29	20230612	5140	53.31	20230103	10690	-26.29	20230612	5000	57.60	20221013	1.20	N	094840	500	52 억		205148	N	N	0	N	00	N
61	20230620	150730	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7900	110	2	1.41	1511664830	192780	66.51	7720	7960	7620	10120	5460	7790	7841.43	1.96	0	-5341	8243	8016	7633	7406	7023	8130	7520	52	2330	500	5450	10	1	10471840	827	6.58	0.45	12	1.84	1200.00	17577.00	10690	20230612	-26.10	5000	20221013	58.00	10690	-26.10	20230612	5140	53.70	20230103	10690	-26.10	20230612	5000	58.00	20221013	1.20	N	094840	500	52 억		205148	N	N	0	N	00	N
62	20230620	140234	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7950	160	2	2.05	1172208290	149934	51.73	7720	7960	7620	10120	5460	7790	7818.19	1.96	0	1314	8243	8016	7633	7406	7023	8130	7520	52	2330	500	5450	10	1	10471840	833	6.62	0.45	12	1.43	1200.00	17577.00	10690	20230612	-25.63	5000	20221013	59.00	10690	-25.63	20230612	5140	54.67	20230103	10690	-25.63	20230612	5000	59.00	20221013	1.20	N	094840	500	52 억		205148	N	N	0	N	00	N
63	20230620	130344	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7890	100	2	1.28	960869160	123149	42.49	7720	7930	7620	10120	5460	7790	7802.51	1.96	0	-3555	8243	8016	7633	7406	7023	8130	7520	52	2330	500	5450	10	1	10471840	826	6.58	0.45	12	1.18	1200.00	17577.00	10690	20230612	-26.19	5000	20221013	57.80	10690	-26.19	20230612	5140	53.50	20230103	10690	-26.19	20230612	5000	57.80	20221013	1.20	N	094840	500	52 억		205148	N	N	0	N	00	N
64	20230620	120842	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7840	50	2	0.64	752733350	96726	33.37	7720	7900	7620	10120	5460	7790	7782.11	1.96	0	920	8243	8016	7633	7406	7023	8130	7520	52	2330	500	5450	10	1	10471840	821	6.53	0.45	12	0.92	1200.00	17577.00	10690	20230612	-26.66	5000	20221013	56.80	10690	-26.66	20230612	5140	52.53	20230103	10690	-26.66	20230612	5000	56.80	20221013	1.20	N	094840	500	52 억		205148	N	N	0	N	00	N
65	20230620	110850	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7780	-10	5	-0.13	446398730	57693	19.91	7720	7840	7620	10120	5460	7790	7737.37	1.96	0	3277	8243	8016	7633	7406	7023	8130	7520	52	2330	500	5450	10	1	10471840	815	6.48	0.44	12	0.55	1200.00	17577.00	10690	20230612	-27.22	5000	20221013	55.60	10690	-27.22	20230612	5140	51.36	20230103	10690	-27.22	20230612	5000	55.60	20221013	1.20	N	094840	500	52 억		205148	N	N	0	N	00	N
66	20230620	100202	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7840	50	2	0.64	282119140	36546	12.61	7720	7840	7620	10120	5460	7790	7719.31	1.96	0	1038	8243	8016	7633	7406	7023	8130	7520	52	2330	500	5450	10	1	10471840	821	6.53	0.45	12	0.35	1200.00	17577.00	10690	20230612	-26.66	5000	20221013	56.80	10690	-26.66	20230612	5140	52.53	20230103	10690	-26.66	20230612	5000	56.80	20221013	1.20	N	094840	500	52 억		205148	N	N	0	N	00	N
67	20230620	090107	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7740	-50	5	-0.64	17014060	2203	0.76	7720	7740	7710	10120	5460	7790	7718.94	1.96	0	31	8243	8016	7633	7406	7023	8130	7520	52	2330	500	5450	10	1	10471840	811	6.45	0.44	12	0.02	1200.00	17577.00	10690	20230612	-27.60	5000	20221013	54.80	10690	-27.60	20230612	5140	50.58	20230103	10690	-27.60	20230612	5000	54.80	20221013	1.20	N	094840	500	52 억		205148	N	N	0	N	00	N
68	20230619	160439	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7790	390	2	5.27	2162615200	283590	257.00	7370	7860	7250	9620	5180	7400	7625.62	1.93	0	3280	7680	7540	7450	7310	7220	7515	7285	52	2220	500	5180	10	1	10471840	816	6.49	0.44	12	2.71	1200.00	17577.00	10690	20230612	-27.13	5000	20221013	55.80	10690	-27.13	20230612	5140	51.56	20230103	10690	-27.13	20230612	5000	55.80	20221013	1.16	N	094840	500	52 억		202174	N	N	0	N	00	N
69	20230619	151028	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7800	400	2	5.41	2063810060	270911	245.51	7370	7860	7250	9620	5180	7400	7618.04	1.93	0	1240	7680	7540	7450	7310	7220	7515	7285	52	2220	500	5180	10	1	10471840	817	6.50	0.44	12	2.59	1200.00	17577.00	10690	20230612	-27.03	5000	20221013	56.00	10690	-27.03	20230612	5140	51.75	20230103	10690	-27.03	20230612	5000	56.00	20221013	1.16	N	094840	500	52 억		202174	N	N	0	N	00	N
70	20230619	140236	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7620	220	2	2.97	1238514480	164653	149.21	7370	7710	7250	9620	5180	7400	7521.97	1.93	0	5273	7680	7540	7450	7310	7220	7515	7285	52	2220	500	5180	10	1	10471840	798	6.35	0.43	12	1.57	1200.00	17577.00	10690	20230612	-28.72	5000	20221013	52.40	10690	-28.72	20230612	5140	48.25	20230103	10690	-28.72	20230612	5000	52.40	20221013	1.16	N	094840	500	52 억		202174	N	N	0	N	00	N
71	20230619	130959	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7630	230	2	3.11	1161730250	154571	140.08	7370	7710	7250	9620	5180	7400	7515.84	1.93	0	3585	7680	7540	7450	7310	7220	7515	7285	52	2220	500	5180	10	1	10471840	799	6.36	0.43	12	1.48	1200.00	17577.00	10690	20230612	-28.62	5000	20221013	52.60	10690	-28.62	20230612	5140	48.44	20230103	10690	-28.62	20230612	5000	52.60	20221013	1.16	N	094840	500	52 억		202174	N	N	0	N	00	N
72	20230619	120300	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7670	270	2	3.65	1054093830	140414	127.25	7370	7710	7250	9620	5180	7400	7507.04	1.93	0	1280	7680	7540	7450	7310	7220	7515	7285	52	2220	500	5180	10	1	10471840	803	6.39	0.44	12	1.34	1200.00	17577.00	10690	20230612	-28.25	5000	20221013	53.40	10690	-28.25	20230612	5140	49.22	20230103	10690	-28.25	20230612	5000	53.40	20221013	1.16	N	094840	500	52 억		202174	N	N	0	N	00	N
73	20230619	110313	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7590	190	2	2.57	774663970	103892	94.15	7370	7650	7250	9620	5180	7400	7456.44	1.93	0	2462	7680	7540	7450	7310	7220	7515	7285	52	2220	500	5180	10	1	10471840	795	6.33	0.43	12	0.99	1200.00	17577.00	10690	20230612	-29.00	5000	20221013	51.80	10690	-29.00	20230612	5140	47.67	20230103	10690	-29.00	20230612	5000	51.80	20221013	1.16	N	094840	500	52 억		202174	N	N	0	N	00	N
74	20230619	100530	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7520	120	2	1.62	613206700	82459	74.73	7370	7650	7250	9620	5180	7400	7436.50	1.93	0	877	7680	7540	7450	7310	7220	7515	7285	52	2220	500	5180	10	1	10471840	787	6.27	0.43	12	0.79	1200.00	17577.00	10690	20230612	-29.65	5000	20221013	50.40	10690	-29.65	20230612	5140	46.30	20230103	10690	-29.65	20230612	5000	50.40	20221013	1.16	N	094840	500	52 억		202174	N	N	0	N	00	N
75	20230619	090703	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7430	30	2	0.41	139170080	19043	17.26	7370	7440	7250	9620	5180	7400	7308.20	1.93	0	4549	7680	7540	7450	7310	7220	7515	7285	52	2220	500	5180	10	1	10471840	778	6.19	0.42	12	0.18	1200.00	17577.00	10690	20230612	-30.50	5000	20221013	48.60	10690	-30.50	20230612	5140	44.55	20230103	10690	-30.50	20230612	5000	48.60	20221013	1.16	N	094840	500	52 억		202174	N	N	0	N	00	N
76	20230616	160159	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	7400	20	2	0.27	807901400	107904	63.98	7400	7590	7360	9590	5170	7380	7487.88	1.93	0	353	7760	7570	7430	7240	7100	7665	7335	52	2210	500	5160	10	1	10471840	775	6.17	0.42	12	1.03	1200.00	17577.00	10690	20230612	-30.78	5000	20221013	48.00	10690	-30.78	20230612	5140	43.97	20230103	10690	-30.78	20230612	5000	48.00	20221013	1.18	N	094840	500	52 억		201821	N	N	0	N	00	N
77	20230616	150827	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	7440	60	2	0.81	740999220	98886	58.64	7400	7590	7360	9590	5170	7380	7493.47	1.93	0	2232	7760	7570	7430	7240	7100	7665	7335	52	2210	500	5160	10	1	10471840	779	6.20	0.42	12	0.94	1200.00	17577.00	10690	20230612	-30.40	5000	20221013	48.80	10690	-30.40	20230612	5140	44.75	20230103	10690	-30.40	20230612	5000	48.80	20221013	1.18	N	094840	500	52 억		201821	N	N	0	N	00	N
78	20230616	140837	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	7460	80	2	1.08	692265510	92335	54.75	7400	7590	7360	9590	5170	7380	7497.33	1.93	0	3141	7760	7570	7430	7240	7100	7665	7335	52	2210	500	5160	10	1	10471840	781	6.22	0.42	12	0.88	1200.00	17577.00	10690	20230612	-30.22	5000	20221013	49.20	10690	-30.22	20230612	5140	45.14	20230103	10690	-30.22	20230612	5000	49.20	20221013	1.18	N	094840	500	52 억		201821	N	N	0	N	00	N
79	20230616	130657	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	7530	150	2	2.03	654025440	87228	51.72	7400	7590	7360	9590	5170	7380	7497.88	1.93	0	4977	7760	7570	7430	7240	7100	7665	7335	52	2210	500	5160	10	1	10471840	789	6.28	0.43	12	0.83	1200.00	17577.00	10690	20230612	-29.56	5000	20221013	50.60	10690	-29.56	20230612	5140	46.50	20230103	10690	-29.56	20230612	5000	50.60	20221013	1.18	N	094840	500	52 억		201821	N	N	0	N	00	N
80	20230616	120243	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	7560	180	2	2.44	532121640	71021	42.11	7400	7590	7360	9590	5170	7380	7492.45	1.93	0	1644	7760	7570	7430	7240	7100	7665	7335	52	2210	500	5160	10	1	10471840	792	6.30	0.43	12	0.68	1200.00	17577.00	10690	20230612	-29.28	5000	20221013	51.20	10690	-29.28	20230612	5140	47.08	20230103	10690	-29.28	20230612	5000	51.20	20221013	1.18	N	094840	500	52 억		201821	N	N	0	N	00	N
81	20230616	110643	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	7500	120	2	1.63	425705330	56901	33.74	7400	7590	7360	9590	5170	7380	7481.51	1.93	0	4308	7760	7570	7430	7240	7100	7665	7335	52	2210	500	5160	10	1	10471840	785	6.25	0.43	12	0.54	1200.00	17577.00	10690	20230612	-29.84	5000	20221013	50.00	10690	-29.84	20230612	5140	45.91	20230103	10690	-29.84	20230612	5000	50.00	20221013	1.18	N	094840	500	52 억		201821	N	N	0	N	00	N
82	20230616	100206	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	7530	150	2	2.03	313778140	42013	24.91	7400	7570	7360	9590	5170	7380	7468.60	1.93	0	3058	7760	7570	7430	7240	7100	7665	7335	52	2210	500	5160	10	1	10471840	789	6.28	0.43	12	0.40	1200.00	17577.00	10690	20230612	-29.56	5000	20221013	50.60	10690	-29.56	20230612	5140	46.50	20230103	10690	-29.56	20230612	5000	50.60	20221013	1.18	N	094840	500	52 억		201821	N	N	0	N	00	N
83	20230616	090208	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	7400	20	2	0.27	15281450	2065	1.22	7400	7420	7390	9590	5170	7380	7400.22	1.93	0	-193	7760	7570	7430	7240	7100	7665	7335	52	2210	500	5160	10	1	10471840	775	6.17	0.42	12	0.02	1200.00	17577.00	10690	20230612	-30.78	5000	20221013	48.00	10690	-30.78	20230612	5140	43.97	20230103	10690	-30.78	20230612	5000	48.00	20221013	1.18	N	094840	500	52 억		201821	N	N	0	N	00	N
84	20230615	150645	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	7350	-180	5	-2.39	1192152230	160247	49.91	7370	7620	7290	9780	5280	7530	7439.47	1.80	0	10786	8090	7810	7630	7350	7170	7720	7260	52	2250	500	5270	10	1	10471840	770	6.12	0.42	12	1.53	1200.00	17577.00	10690	20230612	-31.24	5000	20221013	47.00	10690	-31.24	20230612	5140	43.00	20230103	10690	-31.24	20230612	5000	47.00	20221013	1.22	N	094840	500	52 억		188850	N	N	0	N	00	N
85	20230615	140546	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	7340	-190	5	-2.52	1087635310	146021	45.48	7370	7620	7290	9780	5280	7530	7448.49	1.80	0	13592	8090	7810	7630	7350	7170	7720	7260	52	2250	500	5270	10	1	10471840	769	6.12	0.42	12	1.39	1200.00	17577.00	10690	20230612	-31.34	5000	20221013	46.80	10690	-31.34	20230612	5140	42.80	20230103	10690	-31.34	20230612	5000	46.80	20221013	1.22	N	094840	500	52 억		188850	N	N	0	N	00	N
86	20230615	130611	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	7460	-70	5	-0.93	1000378620	134213	41.81	7370	7620	7290	9780	5280	7530	7453.66	1.80	0	19658	8090	7810	7630	7350	7170	7720	7260	52	2250	500	5270	10	1	10471840	781	6.22	0.42	12	1.28	1200.00	17577.00	10690	20230612	-30.22	5000	20221013	49.20	10690	-30.22	20230612	5140	45.14	20230103	10690	-30.22	20230612	5000	49.20	20221013	1.22	N	094840	500	52 억		188850	N	N	0	N	00	N
87	20230615	120649	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	7490	-40	5	-0.53	946823060	127039	39.57	7370	7620	7290	9780	5280	7530	7453.01	1.80	0	20910	8090	7810	7630	7350	7170	7720	7260	52	2250	500	5270	10	1	10471840	784	6.24	0.43	12	1.21	1200.00	17577.00	10690	20230612	-29.93	5000	20221013	49.80	10690	-29.93	20230612	5140	45.72	20230103	10690	-29.93	20230612	5000	49.80	20221013	1.22	N	094840	500	52 억		188850	N	N	0	N	00	N
88	20230615	110918	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	7370	-160	5	-2.12	762397300	101974	31.76	7370	7620	7340	9780	5280	7530	7476.39	1.80	0	17532	8090	7810	7630	7350	7170	7720	7260	52	2250	500	5270	10	1	10471840	772	6.14	0.42	12	0.97	1200.00	17577.00	10690	20230612	-31.06	5000	20221013	47.40	10690	-31.06	20230612	5140	43.39	20230103	10690	-31.06	20230612	5000	47.40	20221013	1.22	N	094840	500	52 억		188850	N	N	0	N	00	N
89	20230611	184648	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8340	1170	2	16.32	7221803700	868679	2053.03	7170	8340	7170	9320	5020	7170	7856.56	2.28	-4170	1968	7410	7290	7200	7080	6990	7245	7035	52	2150	500	5010	10	1	10471840	873	6.95	0.47	12	8.30	1200.00	17577.00	8750	20230413	-4.69	5000	20221013	66.80	8750	-4.69	20230413	5140	62.26	20230103	8750	-4.69	20230413	5000	66.80	20221013	2.93	N	094840	500	52 억		239116	N	N	0	N	00	N