KissMeData/328380/price/prices-20240601.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	20240628	161216	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1224	16	2	1.32	81981113	67722	112.17	1209	1225	1198	1570	846	1208	1210.55	0.44	0	17258	1242	1224	1216	1198	1190	1221	1195	34	362	100	770	1	1	34262778	419	55.64	1.83	12	0.20	22.00	670.00	2250	20230626	-45.60	1146	20230922	6.81	1723	-28.96	20240104	1159	5.61	20240621	2105	-41.85	20231012	1146	6.81	20230922	1.68	N	328380	100	34 억		152292	N	N	0	N	00	N
3	20240628	151230	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1225	17	2	1.41	79442833	65647	108.73	1209	1225	1198	1570	846	1208	1210.15	0.44	0	17532	1242	1224	1216	1198	1190	1221	1195	34	362	100	770	1	1	34262778	420	55.68	1.83	12	0.19	22.00	670.00	2250	20230626	-45.56	1146	20230922	6.89	1723	-28.90	20240104	1159	5.69	20240621	2105	-41.81	20231012	1146	6.89	20230922	1.68	N	328380	100	34 억		152292	N	N	0	N	00	N
4	20240628	141229	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1219	11	2	0.91	72448245	59908	99.23	1209	1219	1198	1570	846	1208	1209.33	0.44	0	17529	1242	1224	1216	1198	1190	1221	1195	34	362	100	770	1	1	34262778	418	55.41	1.82	12	0.17	22.00	670.00	2250	20230626	-45.82	1146	20230922	6.37	1723	-29.25	20240104	1159	5.18	20240621	2105	-42.09	20231012	1146	6.37	20230922	1.68	N	328380	100	34 억		152292	N	N	0	N	00	N
5	20240628	131227	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1219	11	2	0.91	68609762	56759	94.01	1209	1219	1198	1570	846	1208	1208.79	0.44	0	17664	1242	1224	1216	1198	1190	1221	1195	34	362	100	770	1	1	34262778	418	55.41	1.82	12	0.17	22.00	670.00	2250	20230626	-45.82	1146	20230922	6.37	1723	-29.25	20240104	1159	5.18	20240621	2105	-42.09	20231012	1146	6.37	20230922	1.68	N	328380	100	34 억		152292	N	N	0	N	00	N
6	20240628	121225	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1214	6	2	0.50	22880319	18975	31.43	1209	1215	1198	1570	846	1208	1205.81	0.44	0	2496	1242	1224	1216	1198	1190	1221	1195	34	362	100	770	1	1	34262778	416	55.18	1.81	12	0.06	22.00	670.00	2250	20230626	-46.04	1146	20230922	5.93	1723	-29.54	20240104	1159	4.75	20240621	2105	-42.33	20231012	1146	5.93	20230922	1.68	N	328380	100	34 억		152292	N	N	0	N	00	N
7	20240628	111205	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1210	2	2	0.17	19856133	16480	27.30	1209	1215	1198	1570	846	1208	1204.86	0.44	0	1223	1242	1224	1216	1198	1190	1221	1195	34	362	100	770	1	1	34262778	415	55.00	1.81	12	0.05	22.00	670.00	2250	20230626	-46.22	1146	20230922	5.58	1723	-29.77	20240104	1159	4.40	20240621	2105	-42.52	20231012	1146	5.58	20230922	1.68	N	328380	100	34 억		152292	N	N	0	N	00	N
8	20240628	101201	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1205	-3	5	-0.25	19820971	16451	27.25	1209	1215	1198	1570	846	1208	1204.85	0.44	0	1248	1242	1224	1216	1198	1190	1221	1195	34	362	100	770	1	1	34262778	413	54.77	1.80	12	0.05	22.00	670.00	2250	20230626	-46.44	1146	20230922	5.15	1723	-30.06	20240104	1159	3.97	20240621	2105	-42.76	20231012	1146	5.15	20230922	1.68	N	328380	100	34 억		152292	N	N	0	N	00	N
9	20240628	091207	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1213	5	2	0.41	7600741	6303	10.44	1209	1215	1200	1570	846	1208	1205.89	0.44	0	482	1242	1224	1216	1198	1190	1221	1195	34	362	100	770	1	1	34262778	416	55.14	1.81	12	0.02	22.00	670.00	2250	20230626	-46.09	1146	20230922	5.85	1723	-29.60	20240104	1159	4.66	20240621	2105	-42.38	20231012	1146	5.85	20230922	1.68	N	328380	100	34 억		152292	N	N	0	N	00	N
10	20240627	161155	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1208	-12	5	-0.98	72376714	59345	90.72	1225	1234	1208	1586	854	1220	1219.60	0.50	0	-17612	1245	1232	1208	1195	1171	1239	1202	34	366	100	780	1	1	34262778	414	54.91	1.80	12	0.17	22.00	670.00	2250	20230626	-46.31	1146	20230922	5.41	1723	-29.89	20240104	1159	4.23	20240621	2105	-42.61	20231012	1146	5.41	20230922	1.64	N	328380	100	34 억		170028	N	N	0	N	00	N
11	20240627	151202	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1220	0	3	0.00	65397515	53584	81.92	1225	1234	1210	1586	854	1220	1220.48	0.50	0	-15585	1245	1232	1208	1195	1171	1239	1202	34	366	100	780	1	1	34262778	418	55.45	1.82	12	0.16	22.00	670.00	2250	20230626	-45.78	1146	20230922	6.46	1723	-29.19	20240104	1159	5.26	20240621	2105	-42.04	20231012	1146	6.46	20230922	1.64	N	328380	100	34 억		170028	N	N	0	N	00	N
12	20240627	141201	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1220	0	3	0.00	45534346	37216	56.89	1225	1234	1217	1586	854	1220	1223.70	0.50	0	-11265	1245	1232	1208	1195	1171	1239	1202	34	366	100	780	1	1	34262778	418	55.45	1.82	12	0.11	22.00	670.00	2250	20230626	-45.78	1146	20230922	6.46	1723	-29.19	20240104	1159	5.26	20240621	2105	-42.04	20231012	1146	6.46	20230922	1.64	N	328380	100	34 억		170028	N	N	0	N	00	N
13	20240627	131200	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1224	4	2	0.33	41435753	33852	51.75	1225	1234	1217	1586	854	1220	1224.27	0.50	0	-11299	1245	1232	1208	1195	1171	1239	1202	34	366	100	780	1	1	34262778	419	55.64	1.83	12	0.10	22.00	670.00	2250	20230626	-45.60	1146	20230922	6.81	1723	-28.96	20240104	1159	5.61	20240621	2105	-41.85	20231012	1146	6.81	20230922	1.64	N	328380	100	34 억		170028	N	N	0	N	00	N
14	20240627	121202	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1218	-2	5	-0.16	38697283	31609	48.32	1225	1234	1218	1586	854	1220	1224.52	0.50	0	-10700	1245	1232	1208	1195	1171	1239	1202	34	366	100	780	1	1	34262778	417	55.36	1.82	12	0.09	22.00	670.00	2250	20230626	-45.87	1146	20230922	6.28	1723	-29.31	20240104	1159	5.09	20240621	2105	-42.14	20231012	1146	6.28	20230922	1.64	N	328380	100	34 억		170028	N	N	0	N	00	N
15	20240627	111201	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1224	4	2	0.33	29008347	23661	36.17	1225	1234	1220	1586	854	1220	1226.52	0.50	0	-3977	1245	1232	1208	1195	1171	1239	1202	34	366	100	780	1	1	34262778	419	55.64	1.83	12	0.07	22.00	670.00	2250	20230626	-45.60	1146	20230922	6.81	1723	-28.96	20240104	1159	5.61	20240621	2105	-41.85	20231012	1146	6.81	20230922	1.64	N	328380	100	34 억		170028	N	N	0	N	00	N
16	20240627	101202	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1221	1	2	0.08	22092784	18000	27.52	1225	1234	1221	1586	854	1220	1228.25	0.50	0	-4236	1245	1232	1208	1195	1171	1239	1202	34	366	100	780	1	1	34262778	418	55.50	1.82	12	0.05	22.00	670.00	2250	20230626	-45.73	1146	20230922	6.54	1723	-29.14	20240104	1159	5.35	20240621	2105	-42.00	20231012	1146	6.54	20230922	1.64	N	328380	100	34 억		170028	N	N	0	N	00	N
17	20240627	091201	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1226	6	2	0.49	12042413	9800	14.98	1225	1234	1225	1586	854	1220	1230.94	0.50	0	-2111	1245	1232	1208	1195	1171	1239	1202	34	366	100	780	1	1	34262778	420	55.73	1.83	12	0.03	22.00	670.00	2250	20230626	-45.51	1146	20230922	6.98	1723	-28.85	20240104	1159	5.78	20240621	2105	-41.76	20231012	1146	6.98	20230922	1.64	N	328380	100	34 억		170028	N	N	0	N	00	N
18	20240626	161156	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1220	26	2	2.18	78818274	65374	50.49	1194	1221	1184	1552	836	1194	1205.65	0.48	0	5599	1240	1216	1188	1164	1136	1203	1151	34	358	100	760	1	1	34262778	418	55.45	1.82	12	0.19	22.00	670.00	2250	20230626	-45.78	1146	20230922	6.46	1723	-29.19	20240104	1159	5.26	20240621	2250	-45.78	20230626	1146	6.46	20230922	1.64	N	328380	100	34 억		164688	N	N	0	N	00	N
19	20240626	151200	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1212	18	2	1.51	75451868	62607	48.36	1194	1221	1184	1552	836	1194	1205.17	0.48	0	5889	1240	1216	1188	1164	1136	1203	1151	34	358	100	760	1	1	34262778	415	55.09	1.81	12	0.18	22.00	670.00	2250	20230626	-46.13	1146	20230922	5.76	1723	-29.66	20240104	1159	4.57	20240621	2250	-46.13	20230626	1146	5.76	20230922	1.64	N	328380	100	34 억		164688	N	N	0	N	00	N
20	20240626	141158	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1211	17	2	1.42	57684417	47861	36.97	1194	1221	1184	1552	836	1194	1205.25	0.48	0	-1794	1240	1216	1188	1164	1136	1203	1151	34	358	100	760	1	1	34262778	415	55.05	1.81	12	0.14	22.00	670.00	2250	20230626	-46.18	1146	20230922	5.67	1723	-29.72	20240104	1159	4.49	20240621	2250	-46.18	20230626	1146	5.67	20230922	1.64	N	328380	100	34 억		164688	N	N	0	N	00	N
21	20240626	131158	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1214	20	2	1.68	56933330	47241	36.49	1194	1221	1184	1552	836	1194	1205.17	0.48	0	-1791	1240	1216	1188	1164	1136	1203	1151	34	358	100	760	1	1	34262778	416	55.18	1.81	12	0.14	22.00	670.00	2250	20230626	-46.04	1146	20230922	5.93	1723	-29.54	20240104	1159	4.75	20240621	2250	-46.04	20230626	1146	5.93	20230922	1.64	N	328380	100	34 억		164688	N	N	0	N	00	N
22	20240626	121156	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1217	23	2	1.93	48189743	40030	30.92	1194	1221	1184	1552	836	1194	1203.84	0.48	0	1679	1240	1216	1188	1164	1136	1203	1151	34	358	100	760	1	1	34262778	417	55.32	1.82	12	0.12	22.00	670.00	2250	20230626	-45.91	1146	20230922	6.20	1723	-29.37	20240104	1159	5.00	20240621	2250	-45.91	20230626	1146	6.20	20230922	1.64	N	328380	100	34 억		164688	N	N	0	N	00	N
23	20240626	111158	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1218	24	2	2.01	35670507	29617	22.88	1194	1221	1184	1552	836	1194	1204.39	0.48	0	1688	1240	1216	1188	1164	1136	1203	1151	34	358	100	760	1	1	34262778	417	55.36	1.82	12	0.09	22.00	670.00	2250	20230626	-45.87	1146	20230922	6.28	1723	-29.31	20240104	1159	5.09	20240621	2250	-45.87	20230626	1146	6.28	20230922	1.64	N	328380	100	34 억		164688	N	N	0	N	00	N
24	20240626	101156	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1219	25	2	2.09	30330172	25216	19.48	1194	1221	1184	1552	836	1194	1202.81	0.48	0	2238	1240	1216	1188	1164	1136	1203	1151	34	358	100	760	1	1	34262778	418	55.41	1.82	12	0.07	22.00	670.00	2250	20230626	-45.82	1146	20230922	6.37	1723	-29.25	20240104	1159	5.18	20240621	2250	-45.82	20230626	1146	6.37	20230922	1.64	N	328380	100	34 억		164688	N	N	0	N	00	N
25	20240626	091200	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1196	2	2	0.17	7150234	6028	4.66	1194	1200	1184	1552	836	1194	1186.17	0.48	0	-509	1240	1216	1188	1164	1136	1203	1151	34	358	100	760	1	1	34262778	410	54.36	1.79	12	0.02	22.00	670.00	2250	20230626	-46.84	1146	20230922	4.36	1723	-30.59	20240104	1159	3.19	20240621	2250	-46.84	20230626	1146	4.36	20230922	1.64	N	328380	100	34 억		164688	N	N	0	N	00	N
26	20240625	161155	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1194	-14	5	-1.16	153345424	129352	198.96	1199	1212	1160	1570	846	1208	1185.49	0.46	0	8749	1252	1229	1212	1189	1172	1221	1181	34	362	100	770	1	1	34262778	409	54.27	1.78	12	0.38	22.00	670.00	2250	20230626	-46.93	1146	20230922	4.19	1723	-30.70	20240104	1159	3.02	20240621	2250	-46.93	20230626	1146	4.19	20230922	1.72	N	328380	100	34 억		157929	N	N	0	N	00	N
27	20240625	151153	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1195	-13	5	-1.08	147889701	124776	191.92	1199	1212	1160	1570	846	1208	1185.24	0.46	0	10247	1252	1229	1212	1189	1172	1221	1181	34	362	100	770	1	1	34262778	409	54.32	1.78	12	0.36	22.00	670.00	2250	20230626	-46.89	1146	20230922	4.28	1723	-30.64	20240104	1159	3.11	20240621	2250	-46.89	20230626	1146	4.28	20230922	1.72	N	328380	100	34 억		157929	N	N	0	N	00	N
28	20240625	141156	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1188	-20	5	-1.66	142909495	120604	185.50	1199	1212	1160	1570	846	1208	1184.95	0.46	0	10612	1252	1229	1212	1189	1172	1221	1181	34	362	100	770	1	1	34262778	407	54.00	1.77	12	0.35	22.00	670.00	2250	20230626	-47.20	1146	20230922	3.66	1723	-31.05	20240104	1159	2.50	20240621	2250	-47.20	20230626	1146	3.66	20230922	1.72	N	328380	100	34 억		157929	N	N	0	N	00	N
29	20240625	131156	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1197	-11	5	-0.91	141174173	119148	183.26	1199	1212	1160	1570	846	1208	1184.86	0.46	0	10734	1252	1229	1212	1189	1172	1221	1181	34	362	100	770	1	1	34262778	410	54.41	1.79	12	0.35	22.00	670.00	2250	20230626	-46.80	1146	20230922	4.45	1723	-30.53	20240104	1159	3.28	20240621	2250	-46.80	20230626	1146	4.45	20230922	1.72	N	328380	100	34 억		157929	N	N	0	N	00	N
30	20240625	121200	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1199	-9	5	-0.75	139649757	117875	181.30	1199	1212	1160	1570	846	1208	1184.73	0.46	0	11781	1252	1229	1212	1189	1172	1221	1181	34	362	100	770	1	1	34262778	411	54.50	1.79	12	0.34	22.00	670.00	2250	20230626	-46.71	1146	20230922	4.62	1723	-30.41	20240104	1159	3.45	20240621	2250	-46.71	20230626	1146	4.62	20230922	1.72	N	328380	100	34 억		157929	N	N	0	N	00	N
31	20240625	111158	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1204	-4	5	-0.33	123104457	104027	160.00	1199	1212	1160	1570	846	1208	1183.39	0.46	0	12104	1252	1229	1212	1189	1172	1221	1181	34	362	100	770	1	1	34262778	413	54.73	1.80	12	0.30	22.00	670.00	2250	20230626	-46.49	1146	20230922	5.06	1723	-30.12	20240104	1159	3.88	20240621	2250	-46.49	20230626	1146	5.06	20230922	1.72	N	328380	100	34 억		157929	N	N	0	N	00	N
32	20240625	101156	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1211	3	2	0.25	121124110	102377	157.47	1199	1212	1160	1570	846	1208	1183.12	0.46	0	11933	1252	1229	1212	1189	1172	1221	1181	34	362	100	770	1	1	34262778	415	55.05	1.81	12	0.30	22.00	670.00	2250	20230626	-46.18	1146	20230922	5.67	1723	-29.72	20240104	1159	4.49	20240621	2250	-46.18	20230626	1146	5.67	20230922	1.72	N	328380	100	34 억		157929	N	N	0	N	00	N
33	20240625	091155	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1193	-15	5	-1.24	98557174	83551	128.51	1199	1199	1160	1570	846	1208	1179.60	0.46	0	11889	1252	1229	1212	1189	1172	1221	1181	34	362	100	770	1	1	34262778	409	54.23	1.78	12	0.24	22.00	670.00	2250	20230626	-46.98	1146	20230922	4.10	1723	-30.76	20240104	1159	2.93	20240621	2250	-46.98	20230626	1146	4.10	20230922	1.72	N	328380	100	34 억		157929	N	N	0	N	00	N
34	20240624	161155	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1208	-12	5	-0.98	77438682	64115	48.34	1220	1235	1195	1586	854	1220	1207.81	0.49	0	-7626	1280	1249	1204	1173	1128	1258	1182	34	366	100	780	1	1	34262778	414	54.91	1.80	12	0.19	22.00	670.00	2250	20230626	-46.31	1146	20230922	5.41	1723	-29.89	20240104	1159	4.23	20240621	2250	-46.31	20230626	1146	5.41	20230922	1.69	N	328380	100	34 억		166495	N	N	0	N	00	N
35	20240624	151151	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1200	-20	5	-1.64	70019795	57932	43.68	1220	1235	1195	1586	854	1220	1208.65	0.49	0	-8487	1280	1249	1204	1173	1128	1258	1182	34	366	100	780	1	1	34262778	411	54.55	1.79	12	0.17	22.00	670.00	2250	20230626	-46.67	1146	20230922	4.71	1723	-30.35	20240104	1159	3.54	20240621	2250	-46.67	20230626	1146	4.71	20230922	1.69	N	328380	100	34 억		166495	N	N	0	N	00	N
36	20240624	141153	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1205	-15	5	-1.23	49710418	40993	30.91	1220	1235	1197	1586	854	1220	1212.66	0.49	0	-7158	1280	1249	1204	1173	1128	1258	1182	34	366	100	780	1	1	34262778	413	54.77	1.80	12	0.12	22.00	670.00	2250	20230626	-46.44	1146	20230922	5.15	1723	-30.06	20240104	1159	3.97	20240621	2250	-46.44	20230626	1146	5.15	20230922	1.69	N	328380	100	34 억		166495	N	N	0	N	00	N
37	20240624	131150	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1210	-10	5	-0.82	36353305	29903	22.55	1220	1235	1206	1586	854	1220	1215.71	0.49	0	-4188	1280	1249	1204	1173	1128	1258	1182	34	366	100	780	1	1	34262778	415	55.00	1.81	12	0.09	22.00	670.00	2250	20230626	-46.22	1146	20230922	5.58	1723	-29.77	20240104	1159	4.40	20240621	2250	-46.22	20230626	1146	5.58	20230922	1.69	N	328380	100	34 억		166495	N	N	0	N	00	N
38	20240624	121151	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1218	-2	5	-0.16	32057113	26361	19.88	1220	1235	1206	1586	854	1220	1216.08	0.49	0	-3300	1280	1249	1204	1173	1128	1258	1182	34	366	100	780	1	1	34262778	417	55.36	1.82	12	0.08	22.00	670.00	2250	20230626	-45.87	1146	20230922	6.28	1723	-29.31	20240104	1159	5.09	20240621	2250	-45.87	20230626	1146	6.28	20230922	1.69	N	328380	100	34 억		166495	N	N	0	N	00	N
39	20240624	111154	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1218	-2	5	-0.16	20079830	16462	12.41	1220	1235	1212	1586	854	1220	1219.77	0.49	0	-3173	1280	1249	1204	1173	1128	1258	1182	34	366	100	780	1	1	34262778	417	55.36	1.82	12	0.05	22.00	670.00	2250	20230626	-45.87	1146	20230922	6.28	1723	-29.31	20240104	1159	5.09	20240621	2250	-45.87	20230626	1146	6.28	20230922	1.69	N	328380	100	34 억		166495	N	N	0	N	00	N
40	20240624	101152	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1234	14	2	1.15	11416202	9341	7.04	1220	1235	1217	1586	854	1220	1222.16	0.49	0	-775	1280	1249	1204	1173	1128	1258	1182	34	366	100	780	1	1	34262778	423	56.09	1.84	12	0.03	22.00	670.00	2250	20230626	-45.16	1146	20230922	7.68	1723	-28.38	20240104	1159	6.47	20240621	2250	-45.16	20230626	1146	7.68	20230922	1.69	N	328380	100	34 억		166495	N	N	0	N	00	N
41	20240624	091152	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1220	0	3	0.00	1835739	1503	1.13	1220	1225	1220	1586	854	1220	1221.38	0.49	0	-117	1280	1249	1204	1173	1128	1258	1182	34	366	100	780	1	1	34262778	418	55.45	1.82	12	0.00	22.00	670.00	2250	20230626	-45.78	1146	20230922	6.46	1723	-29.19	20240104	1159	5.26	20240621	2250	-45.78	20230626	1146	6.46	20230922	1.69	N	328380	100	34 억		166495	N	N	0	N	00	N
42	20240621	161112	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1220	0	3	0.00	160833134	132124	170.38	1220	1235	1159	1586	854	1220	1217.29	0.43	0	19667	1244	1231	1223	1210	1202	1238	1217	34	366	100	780	1	1	34262778	418	55.45	1.82	12	0.39	22.00	670.00	2250	20230626	-45.78	1146	20230922	6.46	1723	-29.19	20240104	1159	5.26	20240621	2250	-45.78	20230626	1146	6.46	20230922	1.79	N	328380	100	34 억		148194	N	N	0	N	00	N
43	20240621	151113	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1217	-3	5	-0.25	141180909	115966	149.55	1220	1235	1159	1586	854	1220	1217.43	0.43	0	20177	1244	1231	1223	1210	1202	1238	1217	34	366	100	780	1	1	34262778	417	55.32	1.82	12	0.34	22.00	670.00	2250	20230626	-45.91	1146	20230922	6.20	1723	-29.37	20240104	1159	5.00	20240621	2250	-45.91	20230626	1146	6.20	20230922	1.79	N	328380	100	34 억		148194	N	N	0	N	00	N
44	20240621	141112	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1223	3	2	0.25	137583310	113023	145.75	1220	1235	1159	1586	854	1220	1217.30	0.43	0	20083	1244	1231	1223	1210	1202	1238	1217	34	366	100	780	1	1	34262778	419	55.59	1.83	12	0.33	22.00	670.00	2250	20230626	-45.64	1146	20230922	6.72	1723	-29.02	20240104	1159	5.52	20240621	2250	-45.64	20230626	1146	6.72	20230922	1.79	N	328380	100	34 억		148194	N	N	0	N	00	N
45	20240621	131113	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1227	7	2	0.57	70057730	57236	73.81	1220	1235	1215	1586	854	1220	1224.02	0.43	0	17270	1244	1231	1223	1210	1202	1238	1217	34	366	100	780	1	1	34262778	420	55.77	1.83	12	0.17	22.00	670.00	2250	20230626	-45.47	1146	20230922	7.07	1723	-28.79	20240104	1215	0.99	20240621	2250	-45.47	20230626	1146	7.07	20230922	1.79	N	328380	100	34 억		148194	N	N	0	N	00	N
46	20240621	121116	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1227	7	2	0.57	63974382	52277	67.42	1220	1235	1215	1586	854	1220	1223.76	0.43	0	18774	1244	1231	1223	1210	1202	1238	1217	34	366	100	780	1	1	34262778	420	55.77	1.83	12	0.15	22.00	670.00	2250	20230626	-45.47	1146	20230922	7.07	1723	-28.79	20240104	1215	0.99	20240621	2250	-45.47	20230626	1146	7.07	20230922	1.79	N	328380	100	34 억		148194	N	N	0	N	00	N
47	20240621	111114	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1228	8	2	0.66	58319983	47654	61.45	1220	1235	1215	1586	854	1220	1223.82	0.43	0	16451	1244	1231	1223	1210	1202	1238	1217	34	366	100	780	1	1	34262778	421	55.82	1.83	12	0.14	22.00	670.00	2250	20230626	-45.42	1146	20230922	7.16	1723	-28.73	20240104	1215	1.07	20240621	2250	-45.42	20230626	1146	7.16	20230922	1.79	N	328380	100	34 억		148194	N	N	0	N	00	N
48	20240621	101111	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1230	10	2	0.82	42449184	34762	44.83	1220	1231	1215	1586	854	1220	1221.14	0.43	0	14919	1244	1231	1223	1210	1202	1238	1217	34	366	100	780	1	1	34262778	421	55.91	1.84	12	0.10	22.00	670.00	2250	20230626	-45.33	1146	20230922	7.33	1723	-28.61	20240104	1215	1.23	20240621	2250	-45.33	20230626	1146	7.33	20230922	1.79	N	328380	100	34 억		148194	N	N	0	N	00	N
49	20240621	091116	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1228	8	2	0.66	7102888	5807	7.49	1220	1228	1220	1586	854	1220	1223.16	0.43	0	1443	1244	1231	1223	1210	1202	1238	1217	34	366	100	780	1	1	34262778	421	55.82	1.83	12	0.02	22.00	670.00	2250	20230626	-45.42	1146	20230922	7.16	1723	-28.73	20240104	1215	1.07	20240620	2250	-45.42	20230626	1146	7.16	20230922	1.79	N	328380	100	34 억		148194	N	N	0	N	00	N
50	20240620	161108	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1220	2	2	0.16	94372416	77204	19.98	1217	1236	1215	1583	853	1218	1222.38	0.43	0	-180	1290	1254	1236	1200	1182	1245	1191	34	365	100	770	1	1	34262778	418	55.45	1.82	12	0.23	22.00	670.00	2250	20230626	-45.78	1146	20230922	6.46	1723	-29.19	20240104	1215	0.41	20240620	2250	-45.78	20230626	1146	6.46	20230922	1.75	N	328380	100	34 억		148520	N	N	0	N	00	N
51	20240620	151104	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1225	7	2	0.57	86792361	70991	18.37	1217	1236	1215	1583	853	1218	1222.58	0.43	0	169	1290	1254	1236	1200	1182	1245	1191	34	365	100	770	1	1	34262778	420	55.68	1.83	12	0.21	22.00	670.00	2250	20230626	-45.56	1146	20230922	6.89	1723	-28.90	20240104	1215	0.82	20240620	2250	-45.56	20230626	1146	6.89	20230922	1.75	N	328380	100	34 억		148520	N	N	0	N	00	N
52	20240620	141109	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1228	10	2	0.82	82577967	67545	17.48	1217	1236	1215	1583	853	1218	1222.56	0.43	0	137	1290	1254	1236	1200	1182	1245	1191	34	365	100	770	1	1	34262778	421	55.82	1.83	12	0.20	22.00	670.00	2250	20230626	-45.42	1146	20230922	7.16	1723	-28.73	20240104	1215	1.07	20240620	2250	-45.42	20230626	1146	7.16	20230922	1.75	N	328380	100	34 억		148520	N	N	0	N	00	N
53	20240620	131109	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1228	10	2	0.82	79062248	64678	16.74	1217	1236	1215	1583	853	1218	1222.40	0.43	0	137	1290	1254	1236	1200	1182	1245	1191	34	365	100	770	1	1	34262778	421	55.82	1.83	12	0.19	22.00	670.00	2250	20230626	-45.42	1146	20230922	7.16	1723	-28.73	20240104	1215	1.07	20240620	2250	-45.42	20230626	1146	7.16	20230922	1.75	N	328380	100	34 억		148520	N	N	0	N	00	N
54	20240620	121107	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1226	8	2	0.66	75174221	61507	15.91	1217	1236	1215	1583	853	1218	1222.21	0.43	0	170	1290	1254	1236	1200	1182	1245	1191	34	365	100	770	1	1	34262778	420	55.73	1.83	12	0.18	22.00	670.00	2250	20230626	-45.51	1146	20230922	6.98	1723	-28.85	20240104	1215	0.91	20240620	2250	-45.51	20230626	1146	6.98	20230922	1.75	N	328380	100	34 억		148520	N	N	0	N	00	N
55	20240620	111109	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1226	8	2	0.66	73992585	60543	15.67	1217	1236	1215	1583	853	1218	1222.15	0.43	0	170	1290	1254	1236	1200	1182	1245	1191	34	365	100	770	1	1	34262778	420	55.73	1.83	12	0.18	22.00	670.00	2250	20230626	-45.51	1146	20230922	6.98	1723	-28.85	20240104	1215	0.91	20240620	2250	-45.51	20230626	1146	6.98	20230922	1.75	N	328380	100	34 억		148520	N	N	0	N	00	N
56	20240620	101111	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1220	2	2	0.16	72148539	59035	15.28	1217	1236	1215	1583	853	1218	1222.13	0.43	0	105	1290	1254	1236	1200	1182	1245	1191	34	365	100	770	1	1	34262778	418	55.45	1.82	12	0.17	22.00	670.00	2250	20230626	-45.78	1146	20230922	6.46	1723	-29.19	20240104	1215	0.41	20240620	2250	-45.78	20230626	1146	6.46	20230922	1.75	N	328380	100	34 억		148520	N	N	0	N	00	N
57	20240620	091114	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1231	13	2	1.07	25948136	21105	5.46	1217	1236	1217	1583	853	1218	1229.48	0.43	0	-1698	1290	1254	1236	1200	1182	1245	1191	34	365	100	770	1	1	34262778	422	55.95	1.84	12	0.06	22.00	670.00	2250	20230626	-45.29	1146	20230922	7.42	1723	-28.55	20240104	1217	1.15	20240620	2250	-45.29	20230626	1146	7.42	20230922	1.75	N	328380	100	34 억		148520	N	N	0	N	00	N
58	20240619	161103	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1218	-46	5	-3.64	475339158	384469	429.66	1264	1272	1218	1643	885	1264	1236.37	0.58	0	-53939	1288	1275	1269	1256	1250	1273	1254	34	379	100	800	1	1	34262778	417	55.36	1.82	12	1.12	22.00	670.00	2250	20230626	-45.87	1146	20230922	6.28	1723	-29.31	20240104	1218	0.00	20240619	2250	-45.87	20230626	1146	6.28	20230922	1.82	N	328380	100	34 억		198215	N	N	0	N	00	N
59	20240619	151104	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1222	-42	5	-3.32	455793290	368429	411.73	1264	1272	1220	1643	885	1264	1237.13	0.58	0	-52653	1288	1275	1269	1256	1250	1273	1254	34	379	100	800	1	1	34262778	419	55.55	1.82	12	1.08	22.00	670.00	2250	20230626	-45.69	1146	20230922	6.63	1723	-29.08	20240104	1220	0.16	20240619	2250	-45.69	20230626	1146	6.63	20230922	1.82	N	328380	100	34 억		198215	N	N	0	N	00	N
60	20240619	141112	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1229	-35	5	-2.77	367454269	296276	331.10	1264	1272	1225	1643	885	1264	1240.24	0.58	0	-38265	1288	1275	1269	1256	1250	1273	1254	34	379	100	800	1	1	34262778	421	55.86	1.83	12	0.86	22.00	670.00	2250	20230626	-45.38	1146	20230922	7.24	1723	-28.67	20240104	1225	0.33	20240619	2250	-45.38	20230626	1146	7.24	20230922	1.82	N	328380	100	34 억		198215	N	N	0	N	00	N
61	20240619	131100	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1239	-25	5	-1.98	323457290	260529	291.15	1264	1272	1225	1643	885	1264	1241.54	0.58	0	-38334	1288	1275	1269	1256	1250	1273	1254	34	379	100	800	1	1	34262778	425	56.32	1.85	12	0.76	22.00	670.00	2250	20230626	-44.93	1146	20230922	8.12	1723	-28.09	20240104	1225	1.14	20240619	2250	-44.93	20230626	1146	8.12	20230922	1.82	N	328380	100	34 억		198215	N	N	0	N	00	N
62	20240619	121102	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1258	-6	5	-0.47	74958671	59588	66.59	1264	1272	1252	1643	885	1264	1257.95	0.58	0	-29807	1288	1275	1269	1256	1250	1273	1254	34	379	100	800	1	1	34262778	431	57.18	1.88	12	0.17	22.00	670.00	2250	20230626	-44.09	1146	20230922	9.77	1723	-26.99	20240104	1251	0.56	20240529	2250	-44.09	20230626	1146	9.77	20230922	1.82	N	328380	100	34 억		198215	N	N	0	N	00	N
63	20240619	111105	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1261	-3	5	-0.24	32129842	25491	28.49	1264	1272	1256	1643	885	1264	1260.44	0.58	0	-8002	1288	1275	1269	1256	1250	1273	1254	34	379	100	800	1	1	34262778	432	57.32	1.88	12	0.07	22.00	670.00	2250	20230626	-43.96	1146	20230922	10.03	1723	-26.81	20240104	1251	0.80	20240529	2250	-43.96	20230626	1146	10.03	20230922	1.82	N	328380	100	34 억		198215	N	N	0	N	00	N
64	20240619	101108	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1265	1	2	0.08	12872363	10203	11.40	1264	1272	1256	1643	885	1264	1261.63	0.58	0	-2041	1288	1275	1269	1256	1250	1273	1254	34	379	100	800	1	1	34262778	433	57.50	1.89	12	0.03	22.00	670.00	2250	20230626	-43.78	1146	20230922	10.38	1723	-26.58	20240104	1251	1.12	20240529	2250	-43.78	20230626	1146	10.38	20230922	1.82	N	328380	100	34 억		198215	N	N	0	N	00	N
65	20240619	091111	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1264	0	3	0.00	2551451	2019	2.26	1264	1272	1263	1643	885	1264	1263.72	0.58	0	-667	1288	1275	1269	1256	1250	1273	1254	34	379	100	800	1	1	34262778	433	57.45	1.89	12	0.01	22.00	670.00	2250	20230626	-43.82	1146	20230922	10.30	1723	-26.64	20240104	1251	1.04	20240529	2250	-43.82	20230626	1146	10.30	20230922	1.82	N	328380	100	34 억		198215	N	N	0	N	00	N
66	20240618	161058	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1264	-19	5	-1.48	108861593	85811	202.23	1270	1282	1263	1667	899	1283	1268.63	0.59	0	-1350	1294	1288	1279	1273	1264	1291	1276	34	384	100	820	1	1	34262778	433	57.45	1.89	12	0.25	22.00	670.00	2250	20230626	-43.82	1146	20230922	10.30	1723	-26.64	20240104	1251	1.04	20240529	2250	-43.82	20230626	1146	10.30	20230922	1.83	N	328380	100	34 억		201816	N	N	0	N	00	N
67	20240618	151057	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1265	-18	5	-1.40	102612400	80868	190.58	1270	1282	1263	1667	899	1283	1268.89	0.59	0	-324	1294	1288	1279	1273	1264	1291	1276	34	384	100	820	1	1	34262778	433	57.50	1.89	12	0.24	22.00	670.00	2250	20230626	-43.78	1146	20230922	10.38	1723	-26.58	20240104	1251	1.12	20240529	2250	-43.78	20230626	1146	10.38	20230922	1.83	N	328380	100	34 억		201816	N	N	0	N	00	N
68	20240618	141101	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1270	-13	5	-1.01	54647836	42951	101.22	1270	1282	1267	1667	899	1283	1272.33	0.59	0	-2670	1294	1288	1279	1273	1264	1291	1276	34	384	100	820	1	1	34262778	435	57.73	1.90	12	0.13	22.00	670.00	2250	20230626	-43.56	1146	20230922	10.82	1723	-26.29	20240104	1251	1.52	20240529	2250	-43.56	20230626	1146	10.82	20230922	1.83	N	328380	100	34 억		201816	N	N	0	N	00	N
69	20240618	131102	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1276	-7	5	-0.55	39505741	31054	73.19	1270	1282	1267	1667	899	1283	1272.16	0.59	0	127	1294	1288	1279	1273	1264	1291	1276	34	384	100	820	1	1	34262778	437	58.00	1.90	12	0.09	22.00	670.00	2250	20230626	-43.29	1146	20230922	11.34	1723	-25.94	20240104	1251	2.00	20240529	2250	-43.29	20230626	1146	11.34	20230922	1.83	N	328380	100	34 억		201816	N	N	0	N	00	N
70	20240618	121059	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1276	-7	5	-0.55	33275222	26171	61.68	1270	1282	1267	1667	899	1283	1271.45	0.59	0	127	1294	1288	1279	1273	1264	1291	1276	34	384	100	820	1	1	34262778	437	58.00	1.90	12	0.08	22.00	670.00	2250	20230626	-43.29	1146	20230922	11.34	1723	-25.94	20240104	1251	2.00	20240529	2250	-43.29	20230626	1146	11.34	20230922	1.83	N	328380	100	34 억		201816	N	N	0	N	00	N
71	20240618	111059	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1276	-7	5	-0.55	19764352	15550	36.65	1270	1282	1267	1667	899	1283	1271.02	0.59	0	127	1294	1288	1279	1273	1264	1291	1276	34	384	100	820	1	1	34262778	437	58.00	1.90	12	0.05	22.00	670.00	2250	20230626	-43.29	1146	20230922	11.34	1723	-25.94	20240104	1251	2.00	20240529	2250	-43.29	20230626	1146	11.34	20230922	1.83	N	328380	100	34 억		201816	N	N	0	N	00	N
72	20240618	101058	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1278	-5	5	-0.39	18095008	14238	33.55	1270	1282	1267	1667	899	1283	1270.90	0.59	0	130	1294	1288	1279	1273	1264	1291	1276	34	384	100	820	1	1	34262778	438	58.09	1.91	12	0.04	22.00	670.00	2250	20230626	-43.20	1146	20230922	11.52	1723	-25.83	20240104	1251	2.16	20240529	2250	-43.20	20230626	1146	11.52	20230922	1.83	N	328380	100	34 억		201816	N	N	0	N	00	N
73	20240618	091108	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1272	-11	5	-0.86	863021	679	1.60	1270	1280	1270	1667	899	1283	1271.02	0.59	0	146	1294	1288	1279	1273	1264	1291	1276	34	384	100	820	1	1	34262778	436	57.82	1.90	12	0.00	22.00	670.00	2250	20230626	-43.47	1146	20230922	10.99	1723	-26.18	20240104	1251	1.68	20240529	2250	-43.47	20230626	1146	10.99	20230922	1.83	N	328380	100	34 억		201816	N	N	0	N	00	N
74	20240617	161049	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1283	8	2	0.63	54064544	42332	28.74	1275	1285	1270	1657	893	1275	1277.16	0.60	0	-3043	1306	1290	1280	1264	1254	1285	1259	34	382	100	810	1	1	34262778	440	58.32	1.91	12	0.12	22.00	670.00	2250	20230626	-42.98	1146	20230922	11.95	1723	-25.54	20240104	1251	2.56	20240529	2250	-42.98	20230626	1146	11.95	20230922	1.84	N	328380	100	34 억		205323	N	N	0	N	00	N
75	20240617	151057	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1283	8	2	0.63	52469027	41088	27.90	1275	1285	1270	1657	893	1275	1276.99	0.60	0	-2851	1306	1290	1280	1264	1254	1285	1259	34	382	100	810	1	1	34262778	440	58.32	1.91	12	0.12	22.00	670.00	2250	20230626	-42.98	1146	20230922	11.95	1723	-25.54	20240104	1251	2.56	20240529	2250	-42.98	20230626	1146	11.95	20230922	1.84	N	328380	100	34 억		205323	N	N	0	N	00	N
76	20240617	141047	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1281	6	2	0.47	44674501	34996	23.76	1275	1285	1270	1657	893	1275	1276.56	0.60	0	-2799	1306	1290	1280	1264	1254	1285	1259	34	382	100	810	1	1	34262778	439	58.23	1.91	12	0.10	22.00	670.00	2250	20230626	-43.07	1146	20230922	11.78	1723	-25.65	20240104	1251	2.40	20240529	2250	-43.07	20230626	1146	11.78	20230922	1.84	N	328380	100	34 억		205323	N	N	0	N	00	N
77	20240617	131047	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1278	3	2	0.24	39957672	31311	21.26	1275	1285	1270	1657	893	1275	1276.15	0.60	0	-2799	1306	1290	1280	1264	1254	1285	1259	34	382	100	810	1	1	34262778	438	58.09	1.91	12	0.09	22.00	670.00	2250	20230626	-43.20	1146	20230922	11.52	1723	-25.83	20240104	1251	2.16	20240529	2250	-43.20	20230626	1146	11.52	20230922	1.84	N	328380	100	34 억		205323	N	N	0	N	00	N
78	20240617	121048	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1280	5	2	0.39	37968310	29756	20.20	1275	1285	1270	1657	893	1275	1275.99	0.60	0	-2799	1306	1290	1280	1264	1254	1285	1259	34	382	100	810	1	1	34262778	439	58.18	1.91	12	0.09	22.00	670.00	2250	20230626	-43.11	1146	20230922	11.69	1723	-25.71	20240104	1251	2.32	20240529	2250	-43.11	20230626	1146	11.69	20230922	1.84	N	328380	100	34 억		205323	N	N	0	N	00	N
79	20240617	111040	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1281	6	2	0.47	36083466	28276	19.20	1275	1285	1270	1657	893	1275	1276.12	0.60	0	-2799	1306	1290	1280	1264	1254	1285	1259	34	382	100	810	1	1	34262778	439	58.23	1.91	12	0.08	22.00	670.00	2250	20230626	-43.07	1146	20230922	11.78	1723	-25.65	20240104	1251	2.40	20240529	2250	-43.07	20230626	1146	11.78	20230922	1.84	N	328380	100	34 억		205323	N	N	0	N	00	N
80	20240617	101039	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1281	6	2	0.47	27212559	21362	14.50	1275	1285	1270	1657	893	1275	1273.88	0.60	0	-1598	1306	1290	1280	1264	1254	1285	1259	34	382	100	810	1	1	34262778	439	58.23	1.91	12	0.06	22.00	670.00	2250	20230626	-43.07	1146	20230922	11.78	1723	-25.65	20240104	1251	2.40	20240529	2250	-43.07	20230626	1146	11.78	20230922	1.84	N	328380	100	34 억		205323	N	N	0	N	00	N
81	20240617	091042	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1273	-2	5	-0.16	6390502	5011	3.40	1275	1285	1273	1657	893	1275	1275.29	0.60	0	-1812	1306	1290	1280	1264	1254	1285	1259	34	382	100	810	1	1	34262778	436	57.86	1.90	12	0.01	22.00	670.00	2250	20230626	-43.42	1146	20230922	11.08	1723	-26.12	20240104	1251	1.76	20240529	2250	-43.42	20230626	1146	11.08	20230922	1.84	N	328380	100	34 억		205323	N	N	0	N	00	N
82	20240614	160910	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1275	-19	5	-1.47	188242716	147238	222.00	1291	1296	1270	1682	906	1294	1278.50	0.55	0	17184	1316	1305	1298	1287	1280	1301	1283	34	388	100	820	1	1	34262778	437	57.95	1.90	12	0.43	22.00	670.00	2250	20230626	-43.33	1146	20230922	11.26	1723	-26.00	20240104	1251	1.92	20240529	2250	-43.33	20230626	1146	11.26	20230922	1.85	N	328380	100	34 억		186828	N	N	0	N	00	N
83	20240614	150913	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1283	-11	5	-0.85	175475226	137222	206.90	1291	1296	1270	1682	906	1294	1278.77	0.55	0	17987	1316	1305	1298	1287	1280	1301	1283	34	388	100	820	1	1	34262778	440	58.32	1.91	12	0.40	22.00	670.00	2250	20230626	-42.98	1146	20230922	11.95	1723	-25.54	20240104	1251	2.56	20240529	2250	-42.98	20230626	1146	11.95	20230922	1.85	N	328380	100	34 억		186828	N	N	0	N	00	N
84	20240614	140913	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1279	-15	5	-1.16	128997600	100783	151.96	1291	1296	1275	1682	906	1294	1279.95	0.55	0	17143	1316	1305	1298	1287	1280	1301	1283	34	388	100	820	1	1	34262778	438	58.14	1.91	12	0.29	22.00	670.00	2250	20230626	-43.16	1146	20230922	11.61	1723	-25.77	20240104	1251	2.24	20240529	2250	-43.16	20230626	1146	11.61	20230922	1.85	N	328380	100	34 억		186828	N	N	0	N	00	N
85	20240614	130915	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1281	-13	5	-1.00	107149336	83685	126.18	1291	1296	1275	1682	906	1294	1280.39	0.55	0	15752	1316	1305	1298	1287	1280	1301	1283	34	388	100	820	1	1	34262778	439	58.23	1.91	12	0.24	22.00	670.00	2250	20230626	-43.07	1146	20230922	11.78	1723	-25.65	20240104	1251	2.40	20240529	2250	-43.07	20230626	1146	11.78	20230922	1.85	N	328380	100	34 억		186828	N	N	0	N	00	N
86	20240614	120918	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1284	-10	5	-0.77	101815092	79518	119.90	1291	1296	1275	1682	906	1294	1280.40	0.55	0	15665	1316	1305	1298	1287	1280	1301	1283	34	388	100	820	1	1	34262778	440	58.36	1.92	12	0.23	22.00	670.00	2250	20230626	-42.93	1146	20230922	12.04	1723	-25.48	20240104	1251	2.64	20240529	2250	-42.93	20230626	1146	12.04	20230922	1.85	N	328380	100	34 억		186828	N	N	0	N	00	N
87	20240614	111029	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1280	-14	5	-1.08	98853411	77207	116.41	1291	1296	1275	1682	906	1294	1280.37	0.55	0	15647	1316	1305	1298	1287	1280	1301	1283	34	388	100	820	1	1	34262778	439	58.18	1.91	12	0.23	22.00	670.00	2250	20230626	-43.11	1146	20230922	11.69	1723	-25.71	20240104	1251	2.32	20240529	2250	-43.11	20230626	1146	11.69	20230922	1.85	N	328380	100	34 억		186828	N	N	0	N	00	N
88	20240614	101028	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1291	-3	5	-0.23	51567682	40208	60.62	1291	1296	1280	1682	906	1294	1282.52	0.55	0	14636	1316	1305	1298	1287	1280	1301	1283	34	388	100	820	1	1	34262778	442	58.68	1.93	12	0.12	22.00	670.00	2250	20230626	-42.62	1146	20230922	12.65	1723	-25.07	20240104	1251	3.20	20240529	2250	-42.62	20230626	1146	12.65	20230922	1.85	N	328380	100	34 억		186828	N	N	0	N	00	N
89	20240614	091033	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1283	-11	5	-0.85	2310647	1790	2.70	1291	1296	1283	1682	906	1294	1290.86	0.55	0	-52	1316	1305	1298	1287	1280	1301	1283	34	388	100	820	1	1	34262778	440	58.32	1.91	12	0.01	22.00	670.00	2250	20230626	-42.98	1146	20230922	11.95	1723	-25.54	20240104	1251	2.56	20240529	2250	-42.98	20230626	1146	11.95	20230922	1.85	N	328380	100	34 억		186828	N	N	0	N	00	N
90	20240613	161017	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1294	-14	5	-1.07	85415233	65880	72.92	1295	1309	1291	1700	916	1308	1296.54	0.55	0	-3123	1335	1321	1303	1289	1271	1312	1280	34	392	100	830	1	1	34262778	443	58.82	1.93	12	0.19	22.00	670.00	2250	20230626	-42.49	1146	20230922	12.91	1723	-24.90	20240104	1251	3.44	20240529	2250	-42.49	20230626	1146	12.91	20230922	1.85	N	328380	100	34 억		190041	N	N	0	N	00	N
91	20240613	151035	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1299	-9	5	-0.69	80893751	62386	69.06	1295	1309	1291	1700	916	1308	1296.67	0.55	0	-2781	1335	1321	1303	1289	1271	1312	1280	34	392	100	830	1	1	34262778	445	59.05	1.94	12	0.18	22.00	670.00	2250	20230626	-42.27	1146	20230922	13.35	1723	-24.61	20240104	1251	3.84	20240529	2250	-42.27	20230626	1146	13.35	20230922	1.85	N	328380	100	34 억		190041	N	N	0	N	00	N
92	20240613	141023	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1299	-9	5	-0.69	70326078	54233	60.03	1295	1309	1291	1700	916	1308	1296.74	0.55	0	-2331	1335	1321	1303	1289	1271	1312	1280	34	392	100	830	1	1	34262778	445	59.05	1.94	12	0.16	22.00	670.00	2250	20230626	-42.27	1146	20230922	13.35	1723	-24.61	20240104	1251	3.84	20240529	2250	-42.27	20230626	1146	13.35	20230922	1.85	N	328380	100	34 억		190041	N	N	0	N	00	N
93	20240613	131021	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1297	-11	5	-0.84	61732410	47608	52.70	1295	1309	1291	1700	916	1308	1296.68	0.55	0	-2479	1335	1321	1303	1289	1271	1312	1280	34	392	100	830	1	1	34262778	444	58.95	1.94	12	0.14	22.00	670.00	2250	20230626	-42.36	1146	20230922	13.18	1723	-24.72	20240104	1251	3.68	20240529	2250	-42.36	20230626	1146	13.18	20230922	1.85	N	328380	100	34 억		190041	N	N	0	N	00	N
94	20240613	121025	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1296	-12	5	-0.92	59017878	45511	50.38	1295	1309	1291	1700	916	1308	1296.78	0.55	0	-2060	1335	1321	1303	1289	1271	1312	1280	34	392	100	830	1	1	34262778	444	58.91	1.93	12	0.13	22.00	670.00	2250	20230626	-42.40	1146	20230922	13.09	1723	-24.78	20240104	1251	3.60	20240529	2250	-42.40	20230626	1146	13.09	20230922	1.85	N	328380	100	34 억		190041	N	N	0	N	00	N
95	20240613	111019	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1300	-8	5	-0.61	44227574	34073	37.72	1295	1309	1291	1700	916	1308	1298.02	0.55	0	-1695	1335	1321	1303	1289	1271	1312	1280	34	392	100	830	1	1	34262778	445	59.09	1.94	12	0.10	22.00	670.00	2250	20230626	-42.22	1146	20230922	13.44	1723	-24.55	20240104	1251	3.92	20240529	2250	-42.22	20230626	1146	13.44	20230922	1.85	N	328380	100	34 억		190041	N	N	0	N	00	N
96	20240613	101018	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1300	-8	5	-0.61	28976901	22304	24.69	1295	1309	1293	1700	916	1308	1299.18	0.55	0	-1417	1335	1321	1303	1289	1271	1312	1280	34	392	100	830	1	1	34262778	445	59.09	1.94	12	0.07	22.00	670.00	2250	20230626	-42.22	1146	20230922	13.44	1723	-24.55	20240104	1251	3.92	20240529	2250	-42.22	20230626	1146	13.44	20230922	1.85	N	328380	100	34 억		190041	N	N	0	N	00	N
97	20240613	091027	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1306	-2	5	-0.15	5621237	4331	4.79	1295	1308	1294	1700	916	1308	1297.91	0.55	0	388	1335	1321	1303	1289	1271	1312	1280	34	392	100	830	1	1	34262778	447	59.36	1.95	12	0.01	22.00	670.00	2250	20230626	-41.96	1146	20230922	13.96	1723	-24.20	20240104	1251	4.40	20240529	2250	-41.96	20230626	1146	13.96	20230922	1.85	N	328380	100	34 억		190041	N	N	0	N	00	N
98	20240612	161009	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1308	-1	5	-0.08	112760300	86975	272.15	1309	1317	1285	1701	917	1309	1296.45	0.55	0	-813	1321	1314	1302	1295	1283	1318	1299	34	392	100	830	1	1	34262778	448	59.45	1.95	12	0.25	22.00	670.00	2250	20230626	-41.87	1146	20230922	14.14	1723	-24.09	20240104	1251	4.56	20240529	2250	-41.87	20230626	1146	14.14	20230922	1.84	N	328380	100	34 억		189495	N	N	0	N	00	N
99	20240612	151021	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1299	-10	5	-0.76	102983102	79481	248.70	1309	1317	1285	1701	917	1309	1295.69	0.55	0	334	1321	1314	1302	1295	1283	1318	1299	34	392	100	830	1	1	34262778	445	59.05	1.94	12	0.23	22.00	670.00	2250	20230626	-42.27	1146	20230922	13.35	1723	-24.61	20240104	1251	3.84	20240529	2250	-42.27	20230626	1146	13.35	20230922	1.84	N	328380	100	34 억		189495	N	N	0	N	00	N
100	20240612	141013	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1298	-11	5	-0.84	81603518	62976	197.06	1309	1317	1285	1701	917	1309	1295.79	0.55	0	598	1321	1314	1302	1295	1283	1318	1299	34	392	100	830	1	1	34262778	445	59.00	1.94	12	0.18	22.00	670.00	2250	20230626	-42.31	1146	20230922	13.26	1723	-24.67	20240104	1251	3.76	20240529	2250	-42.31	20230626	1146	13.26	20230922	1.84	N	328380	100	34 억		189495	N	N	0	N	00	N
101	20240612	131015	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1301	-8	5	-0.61	79125796	61066	191.08	1309	1317	1285	1701	917	1309	1295.74	0.55	0	1036	1321	1314	1302	1295	1283	1318	1299	34	392	100	830	1	1	34262778	446	59.14	1.94	12	0.18	22.00	670.00	2250	20230626	-42.18	1146	20230922	13.53	1723	-24.49	20240104	1251	4.00	20240529	2250	-42.18	20230626	1146	13.53	20230922	1.84	N	328380	100	34 억		189495	N	N	0	N	00	N
102	20240612	121013	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1298	-11	5	-0.84	65375505	50429	157.80	1309	1317	1285	1701	917	1309	1296.39	0.55	0	759	1321	1314	1302	1295	1283	1318	1299	34	392	100	830	1	1	34262778	445	59.00	1.94	12	0.15	22.00	670.00	2250	20230626	-42.31	1146	20230922	13.26	1723	-24.67	20240104	1251	3.76	20240529	2250	-42.31	20230626	1146	13.26	20230922	1.84	N	328380	100	34 억		189495	N	N	0	N	00	N
103	20240612	111012	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1303	-6	5	-0.46	24176368	18538	58.01	1309	1317	1297	1701	917	1309	1304.15	0.55	0	1217	1321	1314	1302	1295	1283	1318	1299	34	392	100	830	1	1	34262778	446	59.23	1.94	12	0.05	22.00	670.00	2250	20230626	-42.09	1146	20230922	13.70	1723	-24.38	20240104	1251	4.16	20240529	2250	-42.09	20230626	1146	13.70	20230922	1.84	N	328380	100	34 억		189495	N	N	0	N	00	N
104	20240612	101014	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1308	-1	5	-0.08	10076682	7697	24.08	1309	1317	1300	1701	917	1309	1309.17	0.55	0	478	1321	1314	1302	1295	1283	1318	1299	34	392	100	830	1	1	34262778	448	59.45	1.95	12	0.02	22.00	670.00	2250	20230626	-41.87	1146	20230922	14.14	1723	-24.09	20240104	1251	4.56	20240529	2250	-41.87	20230626	1146	14.14	20230922	1.84	N	328380	100	34 억		189495	N	N	0	N	00	N
105	20240612	091017	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1310	1	2	0.08	6097305	4652	14.56	1309	1317	1309	1701	917	1309	1310.68	0.55	0	341	1321	1314	1302	1295	1283	1318	1299	34	392	100	830	1	1	34262778	449	59.55	1.96	12	0.01	22.00	670.00	2250	20230626	-41.78	1146	20230922	14.31	1723	-23.97	20240104	1251	4.72	20240529	2250	-41.78	20230626	1146	14.31	20230922	1.84	N	328380	100	34 억		189495	N	N	0	N	00	N
106	20240610	161005	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1297	2	2	0.15	113011817	87391	128.98	1298	1305	1286	1683	907	1295	1293.17	0.54	0	3275	1305	1299	1291	1285	1277	1303	1289	34	388	100	820	1	1	34262778	444	58.95	1.94	12	0.26	22.00	670.00	2250	20230626	-42.36	1106	20230601	17.27	1723	-24.72	20240104	1251	3.68	20240529	2250	-42.36	20230626	1146	13.18	20230922	1.85	N	328380	100	34 억		185399	N	N	0	N	00	N
107	20240610	151015	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1295	0	3	0.00	109263538	84501	124.71	1298	1305	1286	1683	907	1295	1293.04	0.54	0	3543	1305	1299	1291	1285	1277	1303	1289	34	388	100	820	1	1	34262778	444	58.86	1.93	12	0.25	22.00	670.00	2250	20230626	-42.44	1106	20230601	17.09	1723	-24.84	20240104	1251	3.52	20240529	2250	-42.44	20230626	1146	13.00	20230922	1.85	N	328380	100	34 억		185399	N	N	0	N	00	N
108	20240610	141010	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1295	0	3	0.00	91522481	70760	104.43	1298	1305	1286	1683	907	1295	1293.42	0.54	0	3759	1305	1299	1291	1285	1277	1303	1289	34	388	100	820	1	1	34262778	444	58.86	1.93	12	0.21	22.00	670.00	2250	20230626	-42.44	1106	20230601	17.09	1723	-24.84	20240104	1251	3.52	20240529	2250	-42.44	20230626	1146	13.00	20230922	1.85	N	328380	100	34 억		185399	N	N	0	N	00	N
109	20240610	131006	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1292	-3	5	-0.23	89813173	69440	102.49	1298	1305	1286	1683	907	1295	1293.39	0.54	0	3736	1305	1299	1291	1285	1277	1303	1289	34	388	100	820	1	1	34262778	443	58.73	1.93	12	0.20	22.00	670.00	2250	20230626	-42.58	1106	20230601	16.82	1723	-25.01	20240104	1251	3.28	20240529	2250	-42.58	20230626	1146	12.74	20230922	1.85	N	328380	100	34 억		185399	N	N	0	N	00	N
110	20240610	121008	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1295	0	3	0.00	88166383	68165	100.60	1298	1305	1286	1683	907	1295	1293.43	0.54	0	3752	1305	1299	1291	1285	1277	1303	1289	34	388	100	820	1	1	34262778	444	58.86	1.93	12	0.20	22.00	670.00	2250	20230626	-42.44	1106	20230601	17.09	1723	-24.84	20240104	1251	3.52	20240529	2250	-42.44	20230626	1146	13.00	20230922	1.85	N	328380	100	34 억		185399	N	N	0	N	00	N
111	20240610	111011	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1295	0	3	0.00	82469770	63742	94.08	1298	1305	1286	1683	907	1295	1293.81	0.54	0	3752	1305	1299	1291	1285	1277	1303	1289	34	388	100	820	1	1	34262778	444	58.86	1.93	12	0.19	22.00	670.00	2250	20230626	-42.44	1106	20230601	17.09	1723	-24.84	20240104	1251	3.52	20240529	2250	-42.44	20230626	1146	13.00	20230922	1.85	N	328380	100	34 억		185399	N	N	0	N	00	N
112	20240610	101008	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1292	-3	5	-0.23	81218130	62775	92.65	1298	1305	1286	1683	907	1295	1293.80	0.54	0	3936	1305	1299	1291	1285	1277	1303	1289	34	388	100	820	1	1	34262778	443	58.73	1.93	12	0.18	22.00	670.00	2250	20230626	-42.58	1106	20230601	16.82	1723	-25.01	20240104	1251	3.28	20240529	2250	-42.58	20230626	1146	12.74	20230922	1.85	N	328380	100	34 억		185399	N	N	0	N	00	N
113	20240610	091014	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1294	-1	5	-0.08	31695417	24397	36.01	1298	1305	1293	1683	907	1295	1299.15	0.54	0	4361	1305	1299	1291	1285	1277	1303	1289	34	388	100	820	1	1	34262778	443	58.82	1.93	12	0.07	22.00	670.00	2250	20230626	-42.49	1106	20230601	17.00	1723	-24.90	20240104	1251	3.44	20240529	2250	-42.49	20230626	1146	12.91	20230922	1.85	N	328380	100	34 억		185399	N	N	0	N	00	N
114	20240607	161041	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1295	9	2	0.70	86444812	67110	47.55	1286	1297	1283	1671	901	1286	1288.27	0.53	0	4967	1343	1314	1290	1261	1237	1302	1249	34	385	100	820	1	1	34262778	444	58.86	1.93	12	0.20	22.00	670.00	2250	20230626	-42.44	1088	20230531	19.03	1723	-24.84	20240104	1251	3.52	20240529	2250	-42.44	20230626	1146	13.00	20230922	1.87	N	328380	100	34 억		180438	N	N	0	N	00	N
115	20240607	151049	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1292	6	2	0.47	78450548	60940	43.18	1286	1295	1283	1671	901	1286	1287.46	0.53	0	6332	1343	1314	1290	1261	1237	1302	1249	34	385	100	820	1	1	34262778	443	58.73	1.93	12	0.18	22.00	670.00	2250	20230626	-42.58	1088	20230531	18.75	1723	-25.01	20240104	1251	3.28	20240529	2250	-42.58	20230626	1146	12.74	20230922	1.87	N	328380	100	34 억		180438	N	N	0	N	00	N
116	20240607	141043	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1287	1	2	0.08	55316496	42981	30.45	1286	1295	1283	1671	901	1286	1287.13	0.53	0	5519	1343	1314	1290	1261	1237	1302	1249	34	385	100	820	1	1	34262778	441	58.50	1.92	12	0.13	22.00	670.00	2250	20230626	-42.80	1088	20230531	18.29	1723	-25.30	20240104	1251	2.88	20240529	2250	-42.80	20230626	1146	12.30	20230922	1.87	N	328380	100	34 억		180438	N	N	0	N	00	N
117	20240607	131039	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1288	2	2	0.16	52493180	40793	28.90	1286	1295	1283	1671	901	1286	1286.93	0.53	0	5548	1343	1314	1290	1261	1237	1302	1249	34	385	100	820	1	1	34262778	441	58.55	1.92	12	0.12	22.00	670.00	2250	20230626	-42.76	1088	20230531	18.38	1723	-25.25	20240104	1251	2.96	20240529	2250	-42.76	20230626	1146	12.39	20230922	1.87	N	328380	100	34 억		180438	N	N	0	N	00	N
118	20240607	121043	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1290	4	2	0.31	43072464	33502	23.74	1286	1295	1283	1671	901	1286	1285.61	0.53	0	6059	1343	1314	1290	1261	1237	1302	1249	34	385	100	820	1	1	34262778	442	58.64	1.93	12	0.10	22.00	670.00	2250	20230626	-42.67	1088	20230531	18.57	1723	-25.13	20240104	1251	3.12	20240529	2250	-42.67	20230626	1146	12.57	20230922	1.87	N	328380	100	34 억		180438	N	N	0	N	00	N
119	20240607	111023	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1284	-2	5	-0.16	21574151	16777	11.89	1286	1295	1284	1671	901	1286	1285.91	0.53	0	1907	1343	1314	1290	1261	1237	1302	1249	34	385	100	820	1	1	34262778	440	58.36	1.92	12	0.05	22.00	670.00	2250	20230626	-42.93	1088	20230531	18.01	1723	-25.48	20240104	1251	2.64	20240529	2250	-42.93	20230626	1146	12.04	20230922	1.87	N	328380	100	34 억		180438	N	N	0	N	00	N
120	20240607	101043	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1289	3	2	0.23	15008971	11669	8.27	1286	1295	1284	1671	901	1286	1286.40	0.53	0	2088	1343	1314	1290	1261	1237	1302	1249	34	385	100	820	1	1	34262778	442	58.59	1.92	12	0.03	22.00	670.00	2250	20230626	-42.71	1088	20230531	18.47	1723	-25.19	20240104	1251	3.04	20240529	2250	-42.71	20230626	1146	12.48	20230922	1.87	N	328380	100	34 억		180438	N	N	0	N	00	N
121	20240607	091041	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1293	7	2	0.54	8027933	6242	4.42	1286	1295	1284	1671	901	1286	1286.58	0.53	0	563	1343	1314	1290	1261	1237	1302	1249	34	385	100	820	1	1	34262778	443	58.77	1.93	12	0.02	22.00	670.00	2250	20230626	-42.53	1088	20230531	18.84	1723	-24.96	20240104	1251	3.36	20240529	2250	-42.53	20230626	1146	12.83	20230922	1.87	N	328380	100	34 억		180438	N	N	0	N	00	N
122	20240605	161039	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1286	-7	5	-0.54	180309270	140655	216.90	1299	1319	1266	1680	906	1293	1281.93	0.56	0	-11307	1329	1311	1301	1283	1273	1306	1278	34	387	100	820	1	1	34262778	441	58.45	1.92	12	0.41	22.00	670.00	2250	20230626	-42.84	1088	20230531	18.20	1723	-25.36	20240104	1251	2.80	20240529	2250	-42.84	20230626	1146	12.22	20230922	1.88	N	328380	100	34 억		192342	N	N	0	N	00	N
123	20240605	151036	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1291	-2	5	-0.15	175775865	137131	211.46	1299	1319	1266	1680	906	1293	1281.81	0.56	0	-10808	1329	1311	1301	1283	1273	1306	1278	34	387	100	820	1	1	34262778	442	58.68	1.93	12	0.40	22.00	670.00	2250	20230626	-42.62	1088	20230531	18.66	1723	-25.07	20240104	1251	3.20	20240529	2250	-42.62	20230626	1146	12.65	20230922	1.88	N	328380	100	34 억		192342	N	N	0	N	00	N
124	20240605	141037	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1293	0	3	0.00	164060268	128052	197.46	1299	1319	1266	1680	906	1293	1281.20	0.56	0	-10915	1329	1311	1301	1283	1273	1306	1278	34	387	100	820	1	1	34262778	443	58.77	1.93	12	0.37	22.00	670.00	2250	20230626	-42.53	1088	20230531	18.84	1723	-24.96	20240104	1251	3.36	20240529	2250	-42.53	20230626	1146	12.83	20230922	1.88	N	328380	100	34 억		192342	N	N	0	N	00	N
125	20240605	131036	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1294	1	2	0.08	154392498	120544	185.88	1299	1319	1266	1680	906	1293	1280.80	0.56	0	-10915	1329	1311	1301	1283	1273	1306	1278	34	387	100	820	1	1	34262778	443	58.82	1.93	12	0.35	22.00	670.00	2250	20230626	-42.49	1088	20230531	18.93	1723	-24.90	20240104	1251	3.44	20240529	2250	-42.49	20230626	1146	12.91	20230922	1.88	N	328380	100	34 억		192342	N	N	0	N	00	N
126	20240605	121034	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1286	-7	5	-0.54	143850833	112397	173.32	1299	1319	1266	1680	906	1293	1279.85	0.56	0	-10885	1329	1311	1301	1283	1273	1306	1278	34	387	100	820	1	1	34262778	441	58.45	1.92	12	0.33	22.00	670.00	2250	20230626	-42.84	1088	20230531	18.20	1723	-25.36	20240104	1251	2.80	20240529	2250	-42.84	20230626	1146	12.22	20230922	1.88	N	328380	100	34 억		192342	N	N	0	N	00	N
127	20240605	111035	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1290	-3	5	-0.23	140650034	109918	169.50	1299	1319	1266	1680	906	1293	1279.59	0.56	0	-10718	1329	1311	1301	1283	1273	1306	1278	34	387	100	820	1	1	34262778	442	58.64	1.93	12	0.32	22.00	670.00	2250	20230626	-42.67	1088	20230531	18.57	1723	-25.13	20240104	1251	3.12	20240529	2250	-42.67	20230626	1146	12.57	20230922	1.88	N	328380	100	34 억		192342	N	N	0	N	00	N
128	20240605	101032	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1278	-15	5	-1.16	122088946	95471	147.22	1299	1319	1266	1680	906	1293	1278.81	0.56	0	-8361	1329	1311	1301	1283	1273	1306	1278	34	387	100	820	1	1	34262778	438	58.09	1.91	12	0.28	22.00	670.00	2250	20230626	-43.20	1088	20230531	17.46	1723	-25.83	20240104	1251	2.16	20240529	2250	-43.20	20230626	1146	11.52	20230922	1.88	N	328380	100	34 억		192342	N	N	0	N	00	N
129	20240605	091032	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1293	0	3	0.00	9571465	7359	11.35	1299	1319	1293	1680	906	1293	1300.65	0.56	0	-3525	1329	1311	1301	1283	1273	1306	1278	34	387	100	820	1	1	34262778	443	58.77	1.93	12	0.02	22.00	670.00	2250	20230626	-42.53	1088	20230531	18.84	1723	-24.96	20240104	1251	3.36	20240529	2250	-42.53	20230626	1146	12.83	20230922	1.88	N	328380	100	34 억		192342	N	N	0	N	00	N
130	20240604	161023	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1293	-21	5	-1.60	83551183	64352	85.15	1314	1319	1291	1708	920	1314	1298.41	0.58	0	-5206	1341	1327	1301	1287	1261	1334	1294	34	394	100	840	1	1	34262778	443	58.77	1.93	12	0.19	22.00	670.00	2250	20230626	-42.53	1081	20230526	19.61	1723	-24.96	20240104	1251	3.36	20240529	2250	-42.53	20230626	1146	12.83	20230922	1.86	N	328380	100	34 억		197506	N	N	0	N	00	N
131	20240604	151024	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1295	-19	5	-1.45	67399926	51857	68.61	1314	1319	1294	1708	920	1314	1299.73	0.58	0	-5272	1341	1327	1301	1287	1261	1334	1294	34	394	100	840	1	1	34262778	444	58.86	1.93	12	0.15	22.00	670.00	2250	20230626	-42.44	1081	20230526	19.80	1723	-24.84	20240104	1251	3.52	20240529	2250	-42.44	20230626	1146	13.00	20230922	1.86	N	328380	100	34 억		197506	N	N	0	N	00	N
132	20240604	141027	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1304	-10	5	-0.76	57519500	44244	58.54	1314	1319	1296	1708	920	1314	1300.05	0.58	0	-3384	1341	1327	1301	1287	1261	1334	1294	34	394	100	840	1	1	34262778	447	59.27	1.95	12	0.13	22.00	670.00	2250	20230626	-42.04	1081	20230526	20.63	1723	-24.32	20240104	1251	4.24	20240529	2250	-42.04	20230626	1146	13.79	20230922	1.86	N	328380	100	34 억		197506	N	N	0	N	00	N
133	20240604	131024	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1296	-18	5	-1.37	51155713	39347	52.06	1314	1319	1296	1708	920	1314	1300.12	0.58	0	-747	1341	1327	1301	1287	1261	1334	1294	34	394	100	840	1	1	34262778	444	58.91	1.93	12	0.11	22.00	670.00	2250	20230626	-42.40	1081	20230526	19.89	1723	-24.78	20240104	1251	3.60	20240529	2250	-42.40	20230626	1146	13.09	20230922	1.86	N	328380	100	34 억		197506	N	N	0	N	00	N
134	20240604	121022	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1299	-15	5	-1.14	39881463	30659	40.57	1314	1319	1297	1708	920	1314	1300.81	0.58	0	-747	1341	1327	1301	1287	1261	1334	1294	34	394	100	840	1	1	34262778	445	59.05	1.94	12	0.09	22.00	670.00	2250	20230626	-42.27	1081	20230526	20.17	1723	-24.61	20240104	1251	3.84	20240529	2250	-42.27	20230626	1146	13.35	20230922	1.86	N	328380	100	34 억		197506	N	N	0	N	00	N
135	20240604	111018	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1299	-15	5	-1.14	36662518	28182	37.29	1314	1319	1297	1708	920	1314	1300.92	0.58	0	-706	1341	1327	1301	1287	1261	1334	1294	34	394	100	840	1	1	34262778	445	59.05	1.94	12	0.08	22.00	670.00	2250	20230626	-42.27	1081	20230526	20.17	1723	-24.61	20240104	1251	3.84	20240529	2250	-42.27	20230626	1146	13.35	20230922	1.86	N	328380	100	34 억		197506	N	N	0	N	00	N
136	20240604	101022	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1301	-13	5	-0.99	29360110	22562	29.85	1314	1319	1297	1708	920	1314	1301.31	0.58	0	1436	1341	1327	1301	1287	1261	1334	1294	34	394	100	840	1	1	34262778	446	59.14	1.94	12	0.07	22.00	670.00	2250	20230626	-42.18	1081	20230526	20.35	1723	-24.49	20240104	1251	4.00	20240529	2250	-42.18	20230626	1146	13.53	20230922	1.86	N	328380	100	34 억		197506	N	N	0	N	00	N
137	20240604	091020	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1297	-17	5	-1.29	7425411	5689	7.53	1314	1319	1297	1708	920	1314	1305.22	0.58	0	-450	1341	1327	1301	1287	1261	1334	1294	34	394	100	840	1	1	34262778	444	58.95	1.94	12	0.02	22.00	670.00	2250	20230626	-42.36	1081	20230526	19.98	1723	-24.72	20240104	1251	3.68	20240529	2250	-42.36	20230626	1146	13.18	20230922	1.86	N	328380	100	34 억		197506	N	N	0	N	00	N
138	20240603	161009	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1314	25	2	1.94	98108306	75576	54.67	1289	1315	1275	1675	903	1289	1298.17	0.56	0	4785	1313	1300	1283	1270	1253	1307	1277	34	386	100	820	1	1	34262778	450	59.73	1.96	12	0.22	22.00	670.00	2250	20230626	-41.60	1081	20230526	21.55	1723	-23.74	20240104	1251	5.04	20240529	2250	-41.60	20230626	1146	14.66	20230922	1.84	N	328380	100	34 억		193190	N	N	0	N	00	N
139	20240603	151010	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1309	20	2	1.55	88173494	68014	49.20	1289	1315	1275	1675	903	1289	1296.44	0.56	0	5502	1313	1300	1283	1270	1253	1307	1277	34	386	100	820	1	1	34262778	448	59.50	1.95	12	0.20	22.00	670.00	2250	20230626	-41.82	1081	20230526	21.09	1723	-24.03	20240104	1251	4.64	20240529	2250	-41.82	20230626	1146	14.22	20230922	1.84	N	328380	100	34 억		193190	N	N	0	N	00	N
140	20240603	141010	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1305	16	2	1.24	70747390	54723	39.59	1289	1310	1275	1675	903	1289	1292.85	0.56	0	423	1313	1300	1283	1270	1253	1307	1277	34	386	100	820	1	1	34262778	447	59.32	1.95	12	0.16	22.00	670.00	2250	20230626	-42.00	1081	20230526	20.72	1723	-24.26	20240104	1251	4.32	20240529	2250	-42.00	20230626	1146	13.87	20230922	1.84	N	328380	100	34 억		193190	N	N	0	N	00	N
141	20240603	131010	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1308	19	2	1.47	62989936	48792	35.30	1289	1308	1275	1675	903	1289	1291.00	0.56	0	448	1313	1300	1283	1270	1253	1307	1277	34	386	100	820	1	1	34262778	448	59.45	1.95	12	0.14	22.00	670.00	2250	20230626	-41.87	1081	20230526	21.00	1723	-24.09	20240104	1251	4.56	20240529	2250	-41.87	20230626	1146	14.14	20230922	1.84	N	328380	100	34 억		193190	N	N	0	N	00	N
142	20240603	121010	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1297	8	2	0.62	47549091	36927	26.71	1289	1300	1275	1675	903	1289	1287.64	0.56	0	1931	1313	1300	1283	1270	1253	1307	1277	34	386	100	820	1	1	34262778	444	58.95	1.94	12	0.11	22.00	670.00	2250	20230626	-42.36	1081	20230526	19.98	1723	-24.72	20240104	1251	3.68	20240529	2250	-42.36	20230626	1146	13.18	20230922	1.84	N	328380	100	34 억		193190	N	N	0	N	00	N
143	20240603	111004	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1291	2	2	0.16	39949363	31049	22.46	1289	1300	1275	1675	903	1289	1286.63	0.56	0	1461	1313	1300	1283	1270	1253	1307	1277	34	386	100	820	1	1	34262778	442	58.68	1.93	12	0.09	22.00	670.00	2250	20230626	-42.62	1081	20230526	19.43	1723	-25.07	20240104	1251	3.20	20240529	2250	-42.62	20230626	1146	12.65	20230922	1.84	N	328380	100	34 억		193190	N	N	0	N	00	N
144	20240603	100958	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1294	5	2	0.39	32094374	24973	18.06	1289	1300	1275	1675	903	1289	1285.11	0.56	0	1551	1313	1300	1283	1270	1253	1307	1277	34	386	100	820	1	1	34262778	443	58.82	1.93	12	0.07	22.00	670.00	2250	20230626	-42.49	1081	20230526	19.70	1723	-24.90	20240104	1251	3.44	20240529	2250	-42.49	20230626	1146	12.91	20230922	1.84	N	328380	100	34 억		193190	N	N	0	N	00	N
145	20240603	090958	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1279	-10	5	-0.78	8203473	6385	4.62	1289	1300	1275	1675	903	1289	1284.57	0.56	0	-389	1313	1300	1283	1270	1253	1307	1277	34	386	100	820	1	1	34262778	438	58.14	1.91	12	0.02	22.00	670.00	2250	20230626	-43.16	1081	20230526	18.32	1723	-25.77	20240104	1251	2.24	20240529	2250	-43.16	20230626	1146	11.61	20230922	1.84	N	328380	100	34 억		193190	N	N	0	N	00	N