KissMeData/040350/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	160428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	498	22	2	4.62	246928548	517129	103.28	470	500	459	618	334	476	477.49	0.82	0	197075	496	485	480	469	464	483	467	630	142	500	320	1	1	125973472	627	-6.00	1.60	12	0.41	-83.00	311.00	1300	20220818	-61.69	417	20230320	19.42	774	-35.66	20230130	417	19.42	20230320	1300	-61.69	20220818	417	19.42	20230320	0.00	N	040350	500	629 억		1035582	N	N	0	N	00	N
3	20230630	150431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	491	15	2	3.15	206495080	435435	86.96	470	492	459	618	334	476	474.23	0.82	0	172705	496	485	480	469	464	483	467	630	142	500	320	1	1	125973472	619	-5.92	1.58	12	0.35	-83.00	311.00	1300	20220818	-62.23	417	20230320	17.75	774	-36.56	20230130	417	17.75	20230320	1300	-62.23	20220818	417	17.75	20230320	0.00	N	040350	500	629 억		1035582	N	N	0	N	00	N
4	20230630	140429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	488	12	2	2.52	164865100	350167	69.93	470	488	459	618	334	476	470.82	0.82	0	99210	496	485	480	469	464	483	467	630	142	500	320	1	1	125973472	615	-5.88	1.57	12	0.28	-83.00	311.00	1300	20220818	-62.46	417	20230320	17.03	774	-36.95	20230130	417	17.03	20230320	1300	-62.46	20220818	417	17.03	20230320	0.00	N	040350	500	629 억		1035582	N	N	0	N	00	N
5	20230630	130431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	487	11	2	2.31	159793101	339755	67.85	470	488	459	618	334	476	470.32	0.82	0	95863	496	485	480	469	464	483	467	630	142	500	320	1	1	125973472	613	-5.87	1.57	12	0.27	-83.00	311.00	1300	20220818	-62.54	417	20230320	16.79	774	-37.08	20230130	417	16.79	20230320	1300	-62.54	20220818	417	16.79	20230320	0.00	N	040350	500	629 억		1035582	N	N	0	N	00	N
6	20230630	120428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	481	5	2	1.05	133315287	284999	56.92	470	484	459	618	334	476	467.77	0.82	0	71822	496	485	480	469	464	483	467	630	142	500	320	1	1	125973472	606	-5.80	1.55	12	0.23	-83.00	311.00	1300	20220818	-63.00	417	20230320	15.35	774	-37.86	20230130	417	15.35	20230320	1300	-63.00	20220818	417	15.35	20230320	0.00	N	040350	500	629 억		1035582	N	N	0	N	00	N
7	20230630	110429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	476	0	3	0.00	113376924	243442	48.62	470	477	459	618	334	476	465.72	0.82	0	77199	496	485	480	469	464	483	467	630	142	500	320	1	1	125973472	600	-5.73	1.53	12	0.19	-83.00	311.00	1300	20220818	-63.38	417	20230320	14.15	774	-38.50	20230130	417	14.15	20230320	1300	-63.38	20220818	417	14.15	20230320	0.00	N	040350	500	629 억		1035582	N	N	0	N	00	N
8	20230630	100430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	465	-11	5	-2.31	85321248	183963	36.74	470	475	459	618	334	476	463.80	0.82	0	36403	496	485	480	469	464	483	467	630	142	500	320	1	1	125973472	586	-5.60	1.50	12	0.15	-83.00	311.00	1300	20220818	-64.23	417	20230320	11.51	774	-39.92	20230130	417	11.51	20230320	1300	-64.23	20220818	417	11.51	20230320	0.00	N	040350	500	629 억		1035582	N	N	0	N	00	N
9	20230630	090430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	475	-1	5	-0.21	1105068	2349	0.47	470	475	470	618	334	476	470.44	0.82	0	428	496	485	480	469	464	483	467	630	142	500	320	1	1	125973472	598	-5.72	1.53	12	0.00	-83.00	311.00	1300	20220818	-63.46	417	20230320	13.91	774	-38.63	20230130	417	13.91	20230320	1300	-63.46	20220818	417	13.91	20230320	0.00	N	040350	500	629 억		1035582	N	N	0	N	00	N
10	20230629	160429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	476	-15	5	-3.05	235855312	492939	221.12	490	491	475	638	344	491	478.47	0.89	0	-79618	507	499	492	484	477	503	488	630	147	500	330	1	1	125973472	600	-5.73	1.53	12	0.39	-83.00	311.00	1300	20220818	-63.38	417	20230320	14.15	774	-38.50	20230130	417	14.15	20230320	1300	-63.38	20220818	417	14.15	20230320	0.00	N	040350	500	629 억		1114990	N	N	0	N	00	N
11	20230629	150427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	477	-14	5	-2.85	223837432	467654	209.78	490	491	475	638	344	491	478.64	0.89	0	-78253	507	499	492	484	477	503	488	630	147	500	330	1	1	125973472	601	-5.75	1.53	12	0.37	-83.00	311.00	1300	20220818	-63.31	417	20230320	14.39	774	-38.37	20230130	417	14.39	20230320	1300	-63.31	20220818	417	14.39	20230320	0.00	N	040350	500	629 억		1114990	N	N	0	N	00	N
12	20230629	140427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	478	-13	5	-2.65	198559001	414520	185.94	490	491	476	638	344	491	479.01	0.89	0	-74929	507	499	492	484	477	503	488	630	147	500	330	1	1	125973472	602	-5.76	1.54	12	0.33	-83.00	311.00	1300	20220818	-63.23	417	20230320	14.63	774	-38.24	20230130	417	14.63	20230320	1300	-63.23	20220818	417	14.63	20230320	0.00	N	040350	500	629 억		1114990	N	N	0	N	00	N
13	20230629	130426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	-12	5	-2.44	191327915	399391	179.16	490	491	476	638	344	491	479.05	0.89	0	-73957	507	499	492	484	477	503	488	630	147	500	330	1	1	125973472	603	-5.77	1.54	12	0.32	-83.00	311.00	1300	20220818	-63.15	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	1300	-63.15	20220818	417	14.87	20230320	0.00	N	040350	500	629 억		1114990	N	N	0	N	00	N
14	20230629	120428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	477	-14	5	-2.85	148132855	308954	138.59	490	491	476	638	344	491	479.47	0.89	0	-52864	507	499	492	484	477	503	488	630	147	500	330	1	1	125973472	601	-5.75	1.53	12	0.25	-83.00	311.00	1300	20220818	-63.31	417	20230320	14.39	774	-38.37	20230130	417	14.39	20230320	1300	-63.31	20220818	417	14.39	20230320	0.00	N	040350	500	629 억		1114990	N	N	0	N	00	N
15	20230629	110428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	478	-13	5	-2.65	122878475	255983	114.83	490	491	478	638	344	491	480.03	0.89	0	-9782	507	499	492	484	477	503	488	630	147	500	330	1	1	125973472	602	-5.76	1.54	12	0.20	-83.00	311.00	1300	20220818	-63.23	417	20230320	14.63	774	-38.24	20230130	417	14.63	20230320	1300	-63.23	20220818	417	14.63	20230320	0.00	N	040350	500	629 억		1114990	N	N	0	N	00	N
16	20230629	100428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	478	-13	5	-2.65	103455395	215431	96.64	490	491	478	638	344	491	480.23	0.89	0	13641	507	499	492	484	477	503	488	630	147	500	330	1	1	125973472	602	-5.76	1.54	12	0.17	-83.00	311.00	1300	20220818	-63.23	417	20230320	14.63	774	-38.24	20230130	417	14.63	20230320	1300	-63.23	20220818	417	14.63	20230320	0.00	N	040350	500	629 억		1114990	N	N	0	N	00	N
17	20230629	090428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	489	-2	5	-0.41	5687762	11681	5.24	490	490	485	638	344	491	486.92	0.89	0	5617	507	499	492	484	477	503	488	630	147	500	330	1	1	125973472	616	-5.89	1.57	12	0.01	-83.00	311.00	1300	20220818	-62.38	417	20230320	17.27	774	-36.82	20230130	417	17.27	20230320	1300	-62.38	20220818	417	17.27	20230320	0.00	N	040350	500	629 억		1114990	N	N	0	N	00	N
18	20230628	160424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	491	4	2	0.82	109313943	221363	25.97	487	500	485	633	341	487	493.82	0.95	0	-77795	543	515	495	467	447	529	481	630	146	500	330	1	1	125973472	619	-5.92	1.58	12	0.18	-83.00	311.00	1300	20220818	-62.23	417	20230320	17.75	774	-36.56	20230130	417	17.75	20230320	1300	-62.23	20220818	417	17.75	20230320	0.00	N	040350	500	629 억		1191958	N	N	0	N	00	N
19	20230628	150426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	489	2	2	0.41	106199738	214990	25.22	487	500	485	633	341	487	493.98	0.95	0	-77834	543	515	495	467	447	529	481	630	146	500	330	1	1	125973472	616	-5.89	1.57	12	0.17	-83.00	311.00	1300	20220818	-62.38	417	20230320	17.27	774	-36.82	20230130	417	17.27	20230320	1300	-62.38	20220818	417	17.27	20230320	0.00	N	040350	500	629 억		1191958	N	N	0	N	00	N
20	20230628	140424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	493	6	2	1.23	88516243	178697	20.96	487	500	486	633	341	487	495.34	0.95	0	-80834	543	515	495	467	447	529	481	630	146	500	330	1	1	125973472	621	-5.94	1.59	12	0.14	-83.00	311.00	1300	20220818	-62.08	417	20230320	18.23	774	-36.30	20230130	417	18.23	20230320	1300	-62.08	20220818	417	18.23	20230320	0.00	N	040350	500	629 억		1191958	N	N	0	N	00	N
21	20230628	130425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	490	3	2	0.62	84371505	170223	19.97	487	500	486	633	341	487	495.65	0.95	0	-82358	543	515	495	467	447	529	481	630	146	500	330	1	1	125973472	617	-5.90	1.58	12	0.14	-83.00	311.00	1300	20220818	-62.31	417	20230320	17.51	774	-36.69	20230130	417	17.51	20230320	1300	-62.31	20220818	417	17.51	20230320	0.00	N	040350	500	629 억		1191958	N	N	0	N	00	N
22	20230628	120359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	492	5	2	1.03	75156467	151507	17.77	487	500	486	633	341	487	496.06	0.95	0	-84916	543	515	495	467	447	529	481	630	146	500	330	1	1	125973472	620	-5.93	1.58	12	0.12	-83.00	311.00	1300	20220818	-62.15	417	20230320	17.99	774	-36.43	20230130	417	17.99	20230320	1300	-62.15	20220818	417	17.99	20230320	0.00	N	040350	500	629 억		1191958	N	N	0	N	00	N
23	20230628	110428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	495	8	2	1.64	63889013	128740	15.10	487	500	486	633	341	487	496.26	0.95	0	-80270	543	515	495	467	447	529	481	630	146	500	330	1	1	125973472	624	-5.96	1.59	12	0.10	-83.00	311.00	1300	20220818	-61.92	417	20230320	18.71	774	-36.05	20230130	417	18.71	20230320	1300	-61.92	20220818	417	18.71	20230320	0.00	N	040350	500	629 억		1191958	N	N	0	N	00	N
24	20230628	100428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	499	12	2	2.46	47549354	95930	11.25	487	500	486	633	341	487	495.67	0.95	0	-64913	543	515	495	467	447	529	481	630	146	500	330	1	1	125973472	629	-6.01	1.60	12	0.08	-83.00	311.00	1300	20220818	-61.62	417	20230320	19.66	774	-35.53	20230130	417	19.66	20230320	1300	-61.62	20220818	417	19.66	20230320	0.00	N	040350	500	629 억		1191958	N	N	0	N	00	N
25	20230628	090425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	487	0	3	0.00	4464318	9165	1.08	487	488	487	633	341	487	487.11	0.95	0	-1650	543	515	495	467	447	529	481	630	146	500	330	1	1	125973472	613	-5.87	1.57	12	0.01	-83.00	311.00	1300	20220818	-62.54	417	20230320	16.79	774	-37.08	20230130	417	16.79	20230320	1300	-62.54	20220818	417	16.79	20230320	0.00	N	040350	500	629 억		1191958	N	N	0	N	00	N
26	20230627	160427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	487	8	2	1.67	424529110	844104	215.90	483	523	475	622	336	479	502.94	0.90	0	61792	497	488	483	474	469	485	471	630	143	500	320	1	1	125973472	613	-5.87	1.57	12	0.67	-83.00	311.00	1300	20220818	-62.54	417	20230320	16.79	774	-37.08	20230130	417	16.79	20230320	1300	-62.54	20220818	417	16.79	20230320	0.00	N	040350	500	629 억		1130819	N	N	0	N	00	N
27	20230627	150429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	491	12	2	2.51	409463262	813225	208.00	483	523	475	622	336	479	503.51	0.90	0	61243	497	488	483	474	469	485	471	630	143	500	320	1	1	125973472	619	-5.92	1.58	12	0.65	-83.00	311.00	1300	20220818	-62.23	417	20230320	17.75	774	-36.56	20230130	417	17.75	20230320	1300	-62.23	20220818	417	17.75	20230320	0.00	N	040350	500	629 억		1130819	N	N	0	N	00	N
28	20230627	140432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	496	17	2	3.55	369301821	731139	187.01	483	523	475	622	336	479	505.10	0.90	0	51246	497	488	483	474	469	485	471	630	143	500	320	1	1	125973472	625	-5.98	1.59	12	0.58	-83.00	311.00	1300	20220818	-61.85	417	20230320	18.94	774	-35.92	20230130	417	18.94	20230320	1300	-61.85	20220818	417	18.94	20230320	0.00	N	040350	500	629 억		1130819	N	N	0	N	00	N
29	20230627	130432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	502	23	2	4.80	352003003	696388	178.12	483	523	475	622	336	479	505.47	0.90	0	56960	497	488	483	474	469	485	471	630	143	500	320	1	1	125973472	632	-6.05	1.61	12	0.55	-83.00	311.00	1300	20220818	-61.38	417	20230320	20.38	774	-35.14	20230130	417	20.38	20230320	1300	-61.38	20220818	417	20.38	20230320	0.00	N	040350	500	629 억		1130819	N	N	0	N	00	N
30	20230627	120434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	504	25	2	5.22	330629965	653784	167.22	483	523	475	622	336	479	505.72	0.90	0	60981	497	488	483	474	469	485	471	630	143	500	320	1	1	125973472	635	-6.07	1.62	12	0.52	-83.00	311.00	1300	20220818	-61.23	417	20230320	20.86	774	-34.88	20230130	417	20.86	20230320	1300	-61.23	20220818	417	20.86	20230320	0.00	N	040350	500	629 억		1130819	N	N	0	N	00	N
31	20230627	110433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	507	28	2	5.85	312327959	617463	157.93	483	523	475	622	336	479	505.82	0.90	0	65359	497	488	483	474	469	485	471	630	143	500	320	1	1	125973472	639	-6.11	1.63	12	0.49	-83.00	311.00	1300	20220818	-61.00	417	20230320	21.58	774	-34.50	20230130	417	21.58	20230320	1300	-61.00	20220818	417	21.58	20230320	0.00	N	040350	500	629 억		1130819	N	N	0	N	00	N
32	20230627	100423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	506	27	2	5.64	266287962	526591	134.69	483	523	475	622	336	479	505.68	0.90	0	53972	497	488	483	474	469	485	471	630	143	500	320	1	1	125973472	637	-6.10	1.63	12	0.42	-83.00	311.00	1300	20220818	-61.08	417	20230320	21.34	774	-34.63	20230130	417	21.34	20230320	1300	-61.08	20220818	417	21.34	20230320	0.00	N	040350	500	629 억		1130819	N	N	0	N	00	N
33	20230627	090426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	0	3	0.00	4590291	9529	2.44	483	484	479	622	336	479	481.72	0.90	0	-5345	497	488	483	474	469	485	471	630	143	500	320	1	1	125973472	603	-5.77	1.54	12	0.01	-83.00	311.00	1300	20220818	-63.15	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	1300	-63.15	20220818	417	14.87	20230320	0.00	N	040350	500	629 억		1130819	N	N	0	N	00	N
34	20230626	160425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	-12	5	-2.44	188604831	390935	103.87	491	492	478	638	344	491	482.46	0.84	0	72709	507	498	494	485	481	497	484	630	147	500	330	1	1	125973472	603	-5.77	1.54	12	0.31	-83.00	311.00	1300	20220818	-63.15	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	1300	-63.15	20220818	417	14.87	20230320	0.00	N	040350	500	629 억		1058010	N	N	0	N	00	N
35	20230626	150428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	484	-7	5	-1.43	156837594	324754	86.28	491	492	478	638	344	491	482.94	0.84	0	65245	507	498	494	485	481	497	484	630	147	500	330	1	1	125973472	610	-5.83	1.56	12	0.26	-83.00	311.00	1300	20220818	-62.77	417	20230320	16.07	774	-37.47	20230130	417	16.07	20230320	1300	-62.77	20220818	417	16.07	20230320	0.00	N	040350	500	629 억		1058010	N	N	0	N	00	N
36	20230626	140428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	482	-9	5	-1.83	146265598	302809	80.45	491	492	478	638	344	491	483.03	0.84	0	67552	507	498	494	485	481	497	484	630	147	500	330	1	1	125973472	607	-5.81	1.55	12	0.24	-83.00	311.00	1300	20220818	-62.92	417	20230320	15.59	774	-37.73	20230130	417	15.59	20230320	1300	-62.92	20220818	417	15.59	20230320	0.00	N	040350	500	629 억		1058010	N	N	0	N	00	N
37	20230626	130427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	485	-6	5	-1.22	104740851	216906	57.63	491	492	478	638	344	491	482.89	0.84	0	50557	507	498	494	485	481	497	484	630	147	500	330	1	1	125973472	611	-5.84	1.56	12	0.17	-83.00	311.00	1300	20220818	-62.69	417	20230320	16.31	774	-37.34	20230130	417	16.31	20230320	1300	-62.69	20220818	417	16.31	20230320	0.00	N	040350	500	629 억		1058010	N	N	0	N	00	N
38	20230626	120424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	485	-6	5	-1.22	101209011	209607	55.69	491	492	478	638	344	491	482.85	0.84	0	54322	507	498	494	485	481	497	484	630	147	500	330	1	1	125973472	611	-5.84	1.56	12	0.17	-83.00	311.00	1300	20220818	-62.69	417	20230320	16.31	774	-37.34	20230130	417	16.31	20230320	1300	-62.69	20220818	417	16.31	20230320	0.00	N	040350	500	629 억		1058010	N	N	0	N	00	N
39	20230626	110424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	485	-6	5	-1.22	99012728	205071	54.49	491	492	478	638	344	491	482.82	0.84	0	56657	507	498	494	485	481	497	484	630	147	500	330	1	1	125973472	611	-5.84	1.56	12	0.16	-83.00	311.00	1300	20220818	-62.69	417	20230320	16.31	774	-37.34	20230130	417	16.31	20230320	1300	-62.69	20220818	417	16.31	20230320	0.00	N	040350	500	629 억		1058010	N	N	0	N	00	N
40	20230626	100424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	488	-3	5	-0.61	81126116	168214	44.69	491	492	478	638	344	491	482.28	0.84	0	42449	507	498	494	485	481	497	484	630	147	500	330	1	1	125973472	615	-5.88	1.57	12	0.13	-83.00	311.00	1300	20220818	-62.46	417	20230320	17.03	774	-36.95	20230130	417	17.03	20230320	1300	-62.46	20220818	417	17.03	20230320	0.00	N	040350	500	629 억		1058010	N	N	0	N	00	N
41	20230626	090425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	484	-7	5	-1.43	20104577	41644	11.06	491	492	480	638	344	491	482.77	0.84	0	314	507	498	494	485	481	497	484	630	147	500	330	1	1	125973472	610	-5.83	1.56	12	0.03	-83.00	311.00	1300	20220818	-62.77	417	20230320	16.07	774	-37.47	20230130	417	16.07	20230320	1300	-62.77	20220818	417	16.07	20230320	0.00	N	040350	500	629 억		1058010	N	N	0	N	00	N
42	20230623	162333	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	491	-9	5	-1.80	186412643	376278	166.01	496	503	490	650	350	500	495.41	0.85	0	-10031	516	507	503	494	490	506	493	630	150	500	340	1	1	125973472	619	-5.92	1.58	12	0.30	-83.00	311.00	1300	20220818	-62.23	417	20230320	17.75	774	-36.56	20230130	417	17.75	20230320	1300	-62.23	20220818	417	17.75	20230320	0.00	N	040350	500	629 억		1068041	N	N	0	N	00	N
43	20230623	140340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	493	-7	5	-1.40	152454252	307073	135.47	496	503	491	650	350	500	496.48	0.85	0	-4463	516	507	503	494	490	506	493	630	150	500	340	1	1	125973472	621	-5.94	1.59	12	0.24	-83.00	311.00	1300	20220818	-62.08	417	20230320	18.23	774	-36.30	20230130	417	18.23	20230320	1300	-62.08	20220818	417	18.23	20230320	0.00	N	040350	500	629 억		1068041	N	N	0	N	00	N
44	20230622	160328	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	500	-15	5	-2.91	113633870	225446	49.27	512	512	499	669	361	515	504.04	0.89	0	-50023	549	531	514	496	479	541	506	630	154	500	350	1	1	125973472	630	-6.02	1.61	12	0.18	-83.00	311.00	1300	20220818	-61.54	417	20230320	19.90	774	-35.40	20230130	417	19.90	20230320	1300	-61.54	20220818	417	19.90	20230320	0.00	N	040350	500	629 억		1117211	N	N	0	N	00	N
45	20230622	150703	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	504	-11	5	-2.14	108341770	214891	46.96	512	512	499	669	361	515	504.17	0.89	0	-46496	549	531	514	496	479	541	506	630	154	500	350	1	1	125973472	635	-6.07	1.62	12	0.17	-83.00	311.00	1300	20220818	-61.23	417	20230320	20.86	774	-34.88	20230130	417	20.86	20230320	1300	-61.23	20220818	417	20.86	20230320	0.00	N	040350	500	629 억		1117211	N	N	0	N	00	N
46	20230622	140939	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	504	-11	5	-2.14	79312094	156976	34.30	512	512	503	669	361	515	505.25	0.89	0	-28103	549	531	514	496	479	541	506	630	154	500	350	1	1	125973472	635	-6.07	1.62	12	0.12	-83.00	311.00	1300	20220818	-61.23	417	20230320	20.86	774	-34.88	20230130	417	20.86	20230320	1300	-61.23	20220818	417	20.86	20230320	0.00	N	040350	500	629 억		1117211	N	N	0	N	00	N
47	20230622	130617	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	504	-11	5	-2.14	64439903	127494	27.86	512	512	503	669	361	515	505.43	0.89	0	-12233	549	531	514	496	479	541	506	630	154	500	350	1	1	125973472	635	-6.07	1.62	12	0.10	-83.00	311.00	1300	20220818	-61.23	417	20230320	20.86	774	-34.88	20230130	417	20.86	20230320	1300	-61.23	20220818	417	20.86	20230320	0.00	N	040350	500	629 억		1117211	N	N	0	N	00	N
48	20230622	120805	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	507	-8	5	-1.55	49069945	97030	21.20	512	512	503	669	361	515	505.72	0.89	0	690	549	531	514	496	479	541	506	630	154	500	350	1	1	125973472	639	-6.11	1.63	12	0.08	-83.00	311.00	1300	20220818	-61.00	417	20230320	21.58	774	-34.50	20230130	417	21.58	20230320	1300	-61.00	20220818	417	21.58	20230320	0.00	N	040350	500	629 억		1117211	N	N	0	N	00	N
49	20230622	110837	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	506	-9	5	-1.75	42128405	83297	18.20	512	512	503	669	361	515	505.76	0.89	0	1583	549	531	514	496	479	541	506	630	154	500	350	1	1	125973472	637	-6.10	1.63	12	0.07	-83.00	311.00	1300	20220818	-61.08	417	20230320	21.34	774	-34.63	20230130	417	21.34	20230320	1300	-61.08	20220818	417	21.34	20230320	0.00	N	040350	500	629 억		1117211	N	N	0	N	00	N
50	20230622	101015	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	506	-9	5	-1.75	23556031	46534	10.17	512	512	504	669	361	515	506.21	0.89	0	13056	549	531	514	496	479	541	506	630	154	500	350	1	1	125973472	637	-6.10	1.63	12	0.04	-83.00	311.00	1300	20220818	-61.08	417	20230320	21.34	774	-34.63	20230130	417	21.34	20230320	1300	-61.08	20220818	417	21.34	20230320	0.00	N	040350	500	629 억		1117211	N	N	0	N	00	N
51	20230622	090410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	507	-8	5	-1.55	3709860	7310	1.60	512	512	504	669	361	515	507.50	0.89	0	-1197	549	531	514	496	479	541	506	630	154	500	350	1	1	125973472	639	-6.11	1.63	12	0.01	-83.00	311.00	1300	20220818	-61.00	417	20230320	21.58	774	-34.50	20230130	417	21.58	20230320	1300	-61.00	20220818	417	21.58	20230320	0.00	N	040350	500	629 억		1117211	N	N	0	N	00	N
52	20230621	160919	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	515	11	2	2.18	234001058	455871	288.21	507	532	497	655	353	504	513.31	0.89	0	910	520	511	507	498	494	516	503	630	151	500	340	1	1	125973472	649	-6.20	1.66	12	0.36	-83.00	311.00	1300	20220818	-60.38	417	20230320	23.50	774	-33.46	20230130	417	23.50	20230320	1300	-60.38	20220818	417	23.50	20230320	0.00	N	040350	500	629 억		1117048	N	N	0	N	00	N
53	20230621	150713	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	510	6	2	1.19	226222698	440663	278.60	507	532	497	655	353	504	513.37	0.89	0	4904	520	511	507	498	494	516	503	630	151	500	340	1	1	125973472	642	-6.14	1.64	12	0.35	-83.00	311.00	1300	20220818	-60.77	417	20230320	22.30	774	-34.11	20230130	417	22.30	20230320	1300	-60.77	20220818	417	22.30	20230320	0.00	N	040350	500	629 억		1117048	N	N	0	N	00	N
54	20230621	140130	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	514	10	2	1.98	201776794	392611	248.22	507	532	497	655	353	504	513.94	0.89	0	264	520	511	507	498	494	516	503	630	151	500	340	1	1	125973472	648	-6.19	1.65	12	0.31	-83.00	311.00	1300	20220818	-60.46	417	20230320	23.26	774	-33.59	20230130	417	23.26	20230320	1300	-60.46	20220818	417	23.26	20230320	0.00	N	040350	500	629 억		1117048	N	N	0	N	00	N
55	20230621	130541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	519	15	2	2.98	200995382	391094	247.26	507	532	497	655	353	504	513.93	0.89	0	825	520	511	507	498	494	516	503	630	151	500	340	1	1	125973472	654	-6.25	1.67	12	0.31	-83.00	311.00	1300	20220818	-60.08	417	20230320	24.46	774	-32.95	20230130	417	24.46	20230320	1300	-60.08	20220818	417	24.46	20230320	0.00	N	040350	500	629 억		1117048	N	N	0	N	00	N
56	20230621	120338	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	515	11	2	2.18	183594524	357316	225.90	507	532	497	655	353	504	513.82	0.89	0	-18320	520	511	507	498	494	516	503	630	151	500	340	1	1	125973472	649	-6.20	1.66	12	0.28	-83.00	311.00	1300	20220818	-60.38	417	20230320	23.50	774	-33.46	20230130	417	23.50	20230320	1300	-60.38	20220818	417	23.50	20230320	0.00	N	040350	500	629 억		1117048	N	N	0	N	00	N
57	20230621	111017	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	515	11	2	2.18	161430722	314317	198.72	507	532	497	655	353	504	513.59	0.89	0	-30798	520	511	507	498	494	516	503	630	151	500	340	1	1	125973472	649	-6.20	1.66	12	0.25	-83.00	311.00	1300	20220818	-60.38	417	20230320	23.50	774	-33.46	20230130	417	23.50	20230320	1300	-60.38	20220818	417	23.50	20230320	0.00	N	040350	500	629 억		1117048	N	N	0	N	00	N
58	20230621	100530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	506	2	2	0.40	125346265	243779	154.12	507	532	497	655	353	504	514.18	0.89	0	-26092	520	511	507	498	494	516	503	630	151	500	340	1	1	125973472	637	-6.10	1.63	12	0.19	-83.00	311.00	1300	20220818	-61.08	417	20230320	21.34	774	-34.63	20230130	417	21.34	20230320	1300	-61.08	20220818	417	21.34	20230320	0.00	N	040350	500	629 억		1117048	N	N	0	N	00	N
59	20230621	090113	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	505	1	2	0.20	1574221	3105	1.96	507	509	505	655	353	504	507.00	0.89	0	-3058	520	511	507	498	494	516	503	630	151	500	340	1	1	125973472	636	-6.08	1.62	12	0.00	-83.00	311.00	1300	20220818	-61.15	417	20230320	21.10	774	-34.75	20230130	417	21.10	20230320	1300	-61.15	20220818	417	21.10	20230320	0.00	N	040350	500	629 억		1117048	N	N	0	N	00	N
60	20230620	160826	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	504	-3	5	-0.59	80470030	158092	113.81	503	516	503	659	355	507	509.01	0.89	0	-9976	522	514	508	500	494	511	497	630	152	500	340	1	1	125973472	635	-6.07	1.62	12	0.13	-83.00	311.00	1300	20220818	-61.23	417	20230320	20.86	774	-34.88	20230130	417	20.86	20230320	1300	-61.23	20220818	417	20.86	20230320	0.00	N	040350	500	629 억		1127024	N	N	0	N	00	N
61	20230620	150742	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	508	1	2	0.20	74267318	145850	104.99	503	516	503	659	355	507	509.20	0.89	0	-11568	522	514	508	500	494	511	497	630	152	500	340	1	1	125973472	640	-6.12	1.63	12	0.12	-83.00	311.00	1300	20220818	-60.92	417	20230320	21.82	774	-34.37	20230130	417	21.82	20230320	1300	-60.92	20220818	417	21.82	20230320	0.00	N	040350	500	629 억		1127024	N	N	0	N	00	N
62	20230620	140657	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	512	5	2	0.99	67852434	133222	95.90	503	516	503	659	355	507	509.32	0.89	0	-8383	522	514	508	500	494	511	497	630	152	500	340	1	1	125973472	645	-6.17	1.65	12	0.11	-83.00	311.00	1300	20220818	-60.62	417	20230320	22.78	774	-33.85	20230130	417	22.78	20230320	1300	-60.62	20220818	417	22.78	20230320	0.00	N	040350	500	629 억		1127024	N	N	0	N	00	N
63	20230620	130120	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	509	2	2	0.39	57724460	113396	81.63	503	516	503	659	355	507	509.05	0.89	0	-5194	522	514	508	500	494	511	497	630	152	500	340	1	1	125973472	641	-6.13	1.64	12	0.09	-83.00	311.00	1300	20220818	-60.85	417	20230320	22.06	774	-34.24	20230130	417	22.06	20230320	1300	-60.85	20220818	417	22.06	20230320	0.00	N	040350	500	629 억		1127024	N	N	0	N	00	N
64	20230620	120936	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	511	4	2	0.79	48840598	95926	69.05	503	516	503	659	355	507	509.15	0.89	0	-5698	522	514	508	500	494	511	497	630	152	500	340	1	1	125973472	644	-6.16	1.64	12	0.08	-83.00	311.00	1300	20220818	-60.69	417	20230320	22.54	774	-33.98	20230130	417	22.54	20230320	1300	-60.69	20220818	417	22.54	20230320	0.00	N	040350	500	629 억		1127024	N	N	0	N	00	N
65	20230620	110814	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	506	-1	5	-0.20	25830437	51054	36.75	503	513	503	659	355	507	505.94	0.89	0	5752	522	514	508	500	494	511	497	630	152	500	340	1	1	125973472	637	-6.10	1.63	12	0.04	-83.00	311.00	1300	20220818	-61.08	417	20230320	21.34	774	-34.63	20230130	417	21.34	20230320	1300	-61.08	20220818	417	21.34	20230320	0.00	N	040350	500	629 억		1127024	N	N	0	N	00	N
66	20230620	100744	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	508	1	2	0.20	16281840	32296	23.25	503	508	503	659	355	507	504.14	0.89	0	5416	522	514	508	500	494	511	497	630	152	500	340	1	1	125973472	640	-6.12	1.63	12	0.03	-83.00	311.00	1300	20220818	-60.92	417	20230320	21.82	774	-34.37	20230130	417	21.82	20230320	1300	-60.92	20220818	417	21.82	20230320	0.00	N	040350	500	629 억		1127024	N	N	0	N	00	N
67	20230620	090704	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	503	-4	5	-0.79	5845964	11620	8.36	503	507	503	659	355	507	503.10	0.89	0	714	522	514	508	500	494	511	497	630	152	500	340	1	1	125973472	634	-6.06	1.62	12	0.01	-83.00	311.00	1300	20220818	-61.31	417	20230320	20.62	774	-35.01	20230130	417	20.62	20230320	1300	-61.31	20220818	417	20.62	20230320	0.00	N	040350	500	629 억		1127024	N	N	0	N	00	N
68	20230619	160454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	507	2	2	0.40	70434305	138910	107.60	508	516	502	656	354	505	507.05	0.90	0	-7618	518	511	507	500	496	515	504	630	151	500	340	1	1	125973472	639	-6.11	1.63	12	0.11	-83.00	311.00	1335	20220616	-62.02	417	20230320	21.58	774	-34.50	20230130	417	21.58	20230320	1300	-61.00	20220818	417	21.58	20230320	0.00	N	040350	500	629 억		1134642	N	N	0	N	00	N
69	20230619	150546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	510	5	2	0.99	66039629	130242	100.88	508	516	502	656	354	505	507.05	0.90	0	-8659	518	511	507	500	496	515	504	630	151	500	340	1	1	125973472	642	-6.14	1.64	12	0.10	-83.00	311.00	1335	20220616	-61.80	417	20230320	22.30	774	-34.11	20230130	417	22.30	20230320	1300	-60.77	20220818	417	22.30	20230320	0.00	N	040350	500	629 억		1134642	N	N	0	N	00	N
70	20230619	141025	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	509	4	2	0.79	43827081	86463	66.97	508	516	502	656	354	505	506.89	0.90	0	-8205	518	511	507	500	496	515	504	630	151	500	340	1	1	125973472	641	-6.13	1.64	12	0.07	-83.00	311.00	1335	20220616	-61.87	417	20230320	22.06	774	-34.24	20230130	417	22.06	20230320	1300	-60.85	20220818	417	22.06	20230320	0.00	N	040350	500	629 억		1134642	N	N	0	N	00	N
71	20230619	130535	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	512	7	2	1.39	41073609	81060	62.79	508	516	502	656	354	505	506.71	0.90	0	-6578	518	511	507	500	496	515	504	630	151	500	340	1	1	125973472	645	-6.17	1.65	12	0.06	-83.00	311.00	1335	20220616	-61.65	417	20230320	22.78	774	-33.85	20230130	417	22.78	20230320	1300	-60.62	20220818	417	22.78	20230320	0.00	N	040350	500	629 억		1134642	N	N	0	N	00	N
72	20230619	120530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	507	2	2	0.40	26576422	52661	40.79	508	509	502	656	354	505	504.67	0.90	0	-6502	518	511	507	500	496	515	504	630	151	500	340	1	1	125973472	639	-6.11	1.63	12	0.04	-83.00	311.00	1335	20220616	-62.02	417	20230320	21.58	774	-34.50	20230130	417	21.58	20230320	1300	-61.00	20220818	417	21.58	20230320	0.00	N	040350	500	629 억		1134642	N	N	0	N	00	N
73	20230619	110802	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	504	-1	5	-0.20	15793415	31265	24.22	508	509	503	656	354	505	505.15	0.90	0	-3871	518	511	507	500	496	515	504	630	151	500	340	1	1	125973472	635	-6.07	1.62	12	0.02	-83.00	311.00	1335	20220616	-62.25	417	20230320	20.86	774	-34.88	20230130	417	20.86	20230320	1300	-61.23	20220818	417	20.86	20230320	0.00	N	040350	500	629 억		1134642	N	N	0	N	00	N
74	20230619	100413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	506	1	2	0.20	9758274	19309	14.96	508	509	503	656	354	505	505.37	0.90	0	-3716	518	511	507	500	496	515	504	630	151	500	340	1	1	125973472	637	-6.10	1.63	12	0.02	-83.00	311.00	1335	20220616	-62.10	417	20230320	21.34	774	-34.63	20230130	417	21.34	20230320	1300	-61.08	20220818	417	21.34	20230320	0.00	N	040350	500	629 억		1134642	N	N	0	N	00	N
75	20230619	090336	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	505	0	3	0.00	2197230	4327	3.35	508	509	505	656	354	505	507.80	0.90	0	-3682	518	511	507	500	496	515	504	630	151	500	340	1	1	125973472	636	-6.08	1.62	12	0.00	-83.00	311.00	1335	20220616	-62.17	417	20230320	21.10	774	-34.75	20230130	417	21.10	20230320	1300	-61.15	20220818	417	21.10	20230320	0.00	N	040350	500	629 억		1134642	N	N	0	N	00	N
76	20230616	160242	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	505	2	2	0.40	65616446	128932	37.99	503	514	503	653	353	503	508.94	0.88	0	22339	529	516	503	490	477	516	490	630	150	500	340	1	1	125973472	636	-6.08	1.62	12	0.10	-83.00	311.00	1345	20220615	-62.45	417	20230320	21.10	774	-34.75	20230130	417	21.10	20230320	1335	-62.17	20220616	417	21.10	20230320	0.00	N	040350	500	629 억		1112241	N	N	0	N	00	N
77	20230616	151026	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	511	8	2	1.59	64348746	126429	37.25	503	514	503	653	353	503	508.97	0.88	0	22950	529	516	503	490	477	516	490	630	150	500	340	1	1	125973472	644	-6.16	1.64	12	0.10	-83.00	311.00	1345	20220615	-62.01	417	20230320	22.54	774	-33.98	20230130	417	22.54	20230320	1335	-61.72	20220616	417	22.54	20230320	0.00	N	040350	500	629 억		1112241	N	N	0	N	00	N
78	20230616	140752	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	512	9	2	1.79	50247485	98660	29.07	503	514	503	653	353	503	509.30	0.88	0	18722	529	516	503	490	477	516	490	630	150	500	340	1	1	125973472	645	-6.17	1.65	12	0.08	-83.00	311.00	1345	20220615	-61.93	417	20230320	22.78	774	-33.85	20230130	417	22.78	20230320	1335	-61.65	20220616	417	22.78	20230320	0.00	N	040350	500	629 억		1112241	N	N	0	N	00	N
79	20230616	130124	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	510	7	2	1.39	37875956	74463	21.94	503	513	503	653	353	503	508.65	0.88	0	17862	529	516	503	490	477	516	490	630	150	500	340	1	1	125973472	642	-6.14	1.64	12	0.06	-83.00	311.00	1345	20220615	-62.08	417	20230320	22.30	774	-34.11	20230130	417	22.30	20230320	1335	-61.80	20220616	417	22.30	20230320	0.00	N	040350	500	629 억		1112241	N	N	0	N	00	N
80	20230616	120102	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	511	8	2	1.59	28690660	56410	16.62	503	513	503	653	353	503	508.61	0.88	0	16100	529	516	503	490	477	516	490	630	150	500	340	1	1	125973472	644	-6.16	1.64	12	0.04	-83.00	311.00	1345	20220615	-62.01	417	20230320	22.54	774	-33.98	20230130	417	22.54	20230320	1335	-61.72	20220616	417	22.54	20230320	0.00	N	040350	500	629 억		1112241	N	N	0	N	00	N
81	20230616	110941	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	508	5	2	0.99	22224416	43700	12.88	503	513	503	653	353	503	508.57	0.88	0	15030	529	516	503	490	477	516	490	630	150	500	340	1	1	125973472	640	-6.12	1.63	12	0.03	-83.00	311.00	1345	20220615	-62.23	417	20230320	21.82	774	-34.37	20230130	417	21.82	20230320	1335	-61.95	20220616	417	21.82	20230320	0.00	N	040350	500	629 억		1112241	N	N	0	N	00	N
82	20230616	100124	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	509	6	2	1.19	19229770	37812	11.14	503	513	503	653	353	503	508.56	0.88	0	14406	529	516	503	490	477	516	490	630	150	500	340	1	1	125973472	641	-6.13	1.64	12	0.03	-83.00	311.00	1345	20220615	-62.16	417	20230320	22.06	774	-34.24	20230130	417	22.06	20230320	1335	-61.87	20220616	417	22.06	20230320	0.00	N	040350	500	629 억		1112241	N	N	0	N	00	N
83	20230616	090119	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	503	0	3	0.00	219308	436	0.13	503	503	503	653	353	503	503.00	0.88	0	50	529	516	503	490	477	516	490	630	150	500	340	1	1	125973472	634	-6.06	1.62	12	0.00	-83.00	311.00	1345	20220615	-62.60	417	20230320	20.62	774	-35.01	20230130	417	20.62	20230320	1335	-62.32	20220616	417	20.62	20230320	0.00	N	040350	500	629 억		1112241	N	N	0	N	00	N
84	20230615	150622	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	499	-4	5	-0.80	159730623	320732	45.07	503	516	490	653	353	503	498.02	0.89	0	313	527	514	503	490	479	509	485	630	150	500	340	1	1	125973472	629	-6.01	1.60	12	0.25	-83.00	311.00	1345	20220615	-62.90	417	20230320	19.66	774	-35.53	20230130	417	19.66	20230320	1345	-62.90	20220615	417	19.66	20230320	0.00	N	040350	500	629 억		1115549	N	N	0	N	00	N
85	20230615	140419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	496	-7	5	-1.39	134742697	270674	38.03	503	516	490	653	353	503	497.80	0.89	0	22924	527	514	503	490	479	509	485	630	150	500	340	1	1	125973472	625	-5.98	1.59	12	0.21	-83.00	311.00	1345	20220615	-63.12	417	20230320	18.94	774	-35.92	20230130	417	18.94	20230320	1345	-63.12	20220615	417	18.94	20230320	0.00	N	040350	500	629 억		1115549	N	N	0	N	00	N
86	20230615	130405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	496	-7	5	-1.39	114669400	230181	32.34	503	516	490	653	353	503	498.17	0.89	0	27152	527	514	503	490	479	509	485	630	150	500	340	1	1	125973472	625	-5.98	1.59	12	0.18	-83.00	311.00	1345	20220615	-63.12	417	20230320	18.94	774	-35.92	20230130	417	18.94	20230320	1345	-63.12	20220615	417	18.94	20230320	0.00	N	040350	500	629 억		1115549	N	N	0	N	00	N
87	20230615	120711	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	496	-7	5	-1.39	88857722	177812	24.98	503	516	490	653	353	503	499.73	0.89	0	-6513	527	514	503	490	479	509	485	630	150	500	340	1	1	125973472	625	-5.98	1.59	12	0.14	-83.00	311.00	1345	20220615	-63.12	417	20230320	18.94	774	-35.92	20230130	417	18.94	20230320	1345	-63.12	20220615	417	18.94	20230320	0.00	N	040350	500	629 억		1115549	N	N	0	N	00	N
88	20230615	110259	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	503	0	3	0.00	44626819	88172	12.39	503	516	498	653	353	503	506.13	0.89	0	-6000	527	514	503	490	479	509	485	630	150	500	340	1	1	125973472	634	-6.06	1.62	12	0.07	-83.00	311.00	1345	20220615	-62.60	417	20230320	20.62	774	-35.01	20230130	417	20.62	20230320	1345	-62.60	20220615	417	20.62	20230320	0.00	N	040350	500	629 억		1115549	N	N	0	N	00	N
89	20230611	184602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	527	-3	5	-0.57	169607154	321780	136.29	534	536	523	689	371	530	527.09	0.89	-61407	-61426	544	537	533	526	522	535	524	630	159	500	360	1	1	125973472	664	-6.35	1.69	12	0.26	-83.00	311.00	1345	20220615	-60.82	417	20230320	26.38	774	-31.91	20230130	417	26.38	20230320	1345	-60.82	20220615	417	26.38	20230320	0.00	N	040350	500	629 억		1116198	N	N	0	N	00	N
90	20230611	181133	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	527	-3	5	-0.57	169607154	321780	136.29	534	536	523	689	371	530	527.09	0.89	-61407	-61426	544	537	533	526	522	535	524	630	159	500	360	1	1	125973472	664	-6.35	1.69	12	0.26	-83.00	311.00	1345	20220615	-60.82	417	20230320	26.38	774	-31.91	20230130	417	26.38	20230320	1345	-60.82	20220615	417	26.38	20230320	0.00	N	040350	500	629 억		1116198	N	N	0	N	00	N