KissMeData/042500/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	160505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5910	-270	5	-4.37	1789802100	298534	123.54	6160	6180	5900	8030	4330	6180	5995.32	2.35	0	-87577	6306	6242	6126	6062	5946	6275	6095	95	1850	500	4440	10	1	19070134	1127	8.81	1.04	12	1.57	671.00	5685.00	8160	20240430	-27.57	2965	20231026	99.33	8160	-27.57	20240430	3352	76.31	20240103	8690	-31.99	20240403	3680	60.60	20231026	5.22	N	042500	500	95 억		448832	N	N	0	N	00	N
3	20240628	150516	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5930	-250	5	-4.05	1707608250	284683	117.81	6160	6180	5900	8030	4330	6180	5998.16	2.35	0	-84523	6306	6242	6126	6062	5946	6275	6095	95	1850	500	4440	10	1	19070134	1131	8.84	1.04	12	1.49	671.00	5685.00	8160	20240430	-27.33	2965	20231026	100.00	8160	-27.33	20240430	3352	76.91	20240103	8690	-31.76	20240403	3680	61.14	20231026	5.22	N	042500	500	95 억		448832	N	N	0	N	00	N
4	20240628	140514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5970	-210	5	-3.40	1399813850	232716	96.31	6160	6180	5900	8030	4330	6180	6014.98	2.35	0	-67980	6306	6242	6126	6062	5946	6275	6095	95	1850	500	4440	10	1	19070134	1138	8.90	1.05	12	1.22	671.00	5685.00	8160	20240430	-26.84	2965	20231026	101.35	8160	-26.84	20240430	3352	78.10	20240103	8690	-31.30	20240403	3680	62.23	20231026	5.22	N	042500	500	95 억		448832	N	N	0	N	00	N
5	20240628	130515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5970	-210	5	-3.40	1261442910	209501	86.70	6160	6180	5900	8030	4330	6180	6021.03	2.35	0	-52712	6306	6242	6126	6062	5946	6275	6095	95	1850	500	4440	10	1	19070134	1138	8.90	1.05	12	1.10	671.00	5685.00	8160	20240430	-26.84	2965	20231026	101.35	8160	-26.84	20240430	3352	78.10	20240103	8690	-31.30	20240403	3680	62.23	20231026	5.22	N	042500	500	95 억		448832	N	N	0	N	00	N
6	20240628	120514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5970	-210	5	-3.40	1046509780	173290	71.71	6160	6180	5960	8030	4330	6180	6038.91	2.35	0	-43496	6306	6242	6126	6062	5946	6275	6095	95	1850	500	4440	10	1	19070134	1138	8.90	1.05	12	0.91	671.00	5685.00	8160	20240430	-26.84	2965	20231026	101.35	8160	-26.84	20240430	3352	78.10	20240103	8690	-31.30	20240403	3680	62.23	20231026	5.22	N	042500	500	95 억		448832	N	N	0	N	00	N
7	20240628	110507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6020	-160	5	-2.59	812978810	134359	55.60	6160	6180	5980	8030	4330	6180	6050.61	2.35	0	-27356	6306	6242	6126	6062	5946	6275	6095	95	1850	500	4440	10	1	19070134	1148	8.97	1.06	12	0.70	671.00	5685.00	8160	20240430	-26.23	2965	20231026	103.04	8160	-26.23	20240430	3352	79.59	20240103	8690	-30.72	20240403	3680	63.59	20231026	5.22	N	042500	500	95 억		448832	N	N	0	N	00	N
8	20240628	100505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6020	-160	5	-2.59	537781570	88636	36.68	6160	6180	6010	8030	4330	6180	6067.06	2.35	0	-14726	6306	6242	6126	6062	5946	6275	6095	95	1850	500	4440	10	1	19070134	1148	8.97	1.06	12	0.46	671.00	5685.00	8160	20240430	-26.23	2965	20231026	103.04	8160	-26.23	20240430	3352	79.59	20240103	8690	-30.72	20240403	3680	63.59	20231026	5.22	N	042500	500	95 억		448832	N	N	0	N	00	N
9	20240628	090505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6150	-30	5	-0.49	36935050	5995	2.48	6160	6180	6130	8030	4330	6180	6160.34	2.35	0	-958	6306	6242	6126	6062	5946	6275	6095	95	1850	500	4440	10	1	19070134	1173	9.17	1.08	12	0.03	671.00	5685.00	8160	20240430	-24.63	2965	20231026	107.42	8160	-24.63	20240430	3352	83.47	20240103	8690	-29.23	20240403	3680	67.12	20231026	5.22	N	042500	500	95 억		448832	N	N	0	N	00	N
10	20240627	160500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6180	40	2	0.65	1468575230	240618	63.17	6150	6190	6010	7980	4300	6140	6103.05	2.38	0	-4184	6393	6266	6133	6006	5873	6270	6010	95	1840	500	4420	10	1	19070134	1179	9.21	1.09	12	1.26	671.00	5685.00	8160	20240430	-24.26	2965	20231026	108.43	8160	-24.26	20240430	3352	84.37	20240103	8690	-28.88	20240403	3680	67.93	20231026	5.27	N	042500	500	95 억		453307	N	N	0	N	00	N
11	20240627	150507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6170	30	2	0.49	1372422810	225016	59.07	6150	6190	6010	7980	4300	6140	6099.22	2.38	0	-5419	6393	6266	6133	6006	5873	6270	6010	95	1840	500	4420	10	1	19070134	1177	9.20	1.09	12	1.18	671.00	5685.00	8160	20240430	-24.39	2965	20231026	108.09	8160	-24.39	20240430	3352	84.07	20240103	8690	-29.00	20240403	3680	67.66	20231026	5.27	N	042500	500	95 억		453307	N	N	0	N	00	N
12	20240627	140503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6180	40	2	0.65	1170296040	192209	50.46	6150	6190	6010	7980	4300	6140	6088.66	2.38	0	-1379	6393	6266	6133	6006	5873	6270	6010	95	1840	500	4420	10	1	19070134	1179	9.21	1.09	12	1.01	671.00	5685.00	8160	20240430	-24.26	2965	20231026	108.43	8160	-24.26	20240430	3352	84.37	20240103	8690	-28.88	20240403	3680	67.93	20231026	5.27	N	042500	500	95 억		453307	N	N	0	N	00	N
13	20240627	130504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6070	-70	5	-1.14	885499630	145774	38.27	6150	6190	6010	7980	4300	6140	6074.45	2.38	0	-8500	6393	6266	6133	6006	5873	6270	6010	95	1840	500	4420	10	1	19070134	1158	9.05	1.07	12	0.76	671.00	5685.00	8160	20240430	-25.61	2965	20231026	104.72	8160	-25.61	20240430	3352	81.09	20240103	8690	-30.15	20240403	3680	64.95	20231026	5.27	N	042500	500	95 억		453307	N	N	0	N	00	N
14	20240627	120506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6060	-80	5	-1.30	800577480	131717	34.58	6150	6190	6010	7980	4300	6140	6078.00	2.38	0	-7941	6393	6266	6133	6006	5873	6270	6010	95	1840	500	4420	10	1	19070134	1156	9.03	1.07	12	0.69	671.00	5685.00	8160	20240430	-25.74	2965	20231026	104.38	8160	-25.74	20240430	3352	80.79	20240103	8690	-30.26	20240403	3680	64.67	20231026	5.27	N	042500	500	95 억		453307	N	N	0	N	00	N
15	20240627	110505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6050	-90	5	-1.47	641142770	105454	27.68	6150	6190	6010	7980	4300	6140	6079.82	2.38	0	-21831	6393	6266	6133	6006	5873	6270	6010	95	1840	500	4420	10	1	19070134	1154	9.02	1.06	12	0.55	671.00	5685.00	8160	20240430	-25.86	2965	20231026	104.05	8160	-25.86	20240430	3352	80.49	20240103	8690	-30.38	20240403	3680	64.40	20231026	5.27	N	042500	500	95 억		453307	N	N	0	N	00	N
16	20240627	100504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6030	-110	5	-1.79	549061620	90212	23.68	6150	6190	6010	7980	4300	6140	6086.33	2.38	0	-17951	6393	6266	6133	6006	5873	6270	6010	95	1840	500	4420	10	1	19070134	1150	8.99	1.06	12	0.47	671.00	5685.00	8160	20240430	-26.10	2965	20231026	103.37	8160	-26.10	20240430	3352	79.89	20240103	8690	-30.61	20240403	3680	63.86	20231026	5.27	N	042500	500	95 억		453307	N	N	0	N	00	N
17	20240627	090504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6080	-60	5	-0.98	140934810	23031	6.05	6150	6190	6010	7980	4300	6140	6119.32	2.38	0	-11220	6393	6266	6133	6006	5873	6270	6010	95	1840	500	4420	10	1	19070134	1159	9.06	1.07	12	0.12	671.00	5685.00	8160	20240430	-25.49	2965	20231026	105.06	8160	-25.49	20240430	3352	81.38	20240103	8690	-30.03	20240403	3680	65.22	20231026	5.27	N	042500	500	95 억		453307	N	N	0	N	00	N
18	20240626	160503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6140	90	2	1.49	2302692220	374769	114.92	6140	6260	6000	7860	4240	6050	6144.32	2.87	0	-95093	6370	6210	5960	5800	5550	6290	5880	95	1810	500	4350	10	1	19070134	1171	9.15	1.08	12	1.97	671.00	5685.00	8160	20240430	-24.75	2965	20231026	107.08	8160	-24.75	20240430	3352	83.17	20240103	8690	-29.34	20240403	3680	66.85	20231026	5.19	N	042500	500	95 억		547540	N	N	0	N	00	N
19	20240626	150504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6160	110	2	1.82	2102107900	342112	104.91	6140	6260	6000	7860	4240	6050	6144.50	2.87	0	-89917	6370	6210	5960	5800	5550	6290	5880	95	1810	500	4350	10	1	19070134	1175	9.18	1.08	12	1.79	671.00	5685.00	8160	20240430	-24.51	2965	20231026	107.76	8160	-24.51	20240430	3352	83.77	20240103	8690	-29.11	20240403	3680	67.39	20231026	5.19	N	042500	500	95 억		547540	N	N	0	N	00	N
20	20240626	140503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6160	110	2	1.82	1643151800	267683	82.09	6140	6260	6000	7860	4240	6050	6138.42	2.87	0	-54387	6370	6210	5960	5800	5550	6290	5880	95	1810	500	4350	10	1	19070134	1175	9.18	1.08	12	1.40	671.00	5685.00	8160	20240430	-24.51	2965	20231026	107.76	8160	-24.51	20240430	3352	83.77	20240103	8690	-29.11	20240403	3680	67.39	20231026	5.19	N	042500	500	95 억		547540	N	N	0	N	00	N
21	20240626	130505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6090	40	2	0.66	825496450	135646	41.60	6140	6210	6000	7860	4240	6050	6085.67	2.87	0	337	6370	6210	5960	5800	5550	6290	5880	95	1810	500	4350	10	1	19070134	1161	9.08	1.07	12	0.71	671.00	5685.00	8160	20240430	-25.37	2965	20231026	105.40	8160	-25.37	20240430	3352	81.68	20240103	8690	-29.92	20240403	3680	65.49	20231026	5.19	N	042500	500	95 억		547540	N	N	0	N	00	N
22	20240626	120503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6060	10	2	0.17	684475130	112368	34.46	6140	6210	6010	7860	4240	6050	6091.37	2.87	0	1322	6370	6210	5960	5800	5550	6290	5880	95	1810	500	4350	10	1	19070134	1156	9.03	1.07	12	0.59	671.00	5685.00	8160	20240430	-25.74	2965	20231026	104.38	8160	-25.74	20240430	3352	80.79	20240103	8690	-30.26	20240403	3680	64.67	20231026	5.19	N	042500	500	95 억		547540	N	N	0	N	00	N
23	20240626	110504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6070	20	2	0.33	562200230	92221	28.28	6140	6210	6010	7860	4240	6050	6096.23	2.87	0	2517	6370	6210	5960	5800	5550	6290	5880	95	1810	500	4350	10	1	19070134	1158	9.05	1.07	12	0.48	671.00	5685.00	8160	20240430	-25.61	2965	20231026	104.72	8160	-25.61	20240430	3352	81.09	20240103	8690	-30.15	20240403	3680	64.95	20231026	5.19	N	042500	500	95 억		547540	N	N	0	N	00	N
24	20240626	100504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6100	50	2	0.83	437226890	71562	21.94	6140	6210	6040	7860	4240	6050	6109.76	2.87	0	-426	6370	6210	5960	5800	5550	6290	5880	95	1810	500	4350	10	1	19070134	1163	9.09	1.07	12	0.38	671.00	5685.00	8160	20240430	-25.25	2965	20231026	105.73	8160	-25.25	20240430	3352	81.98	20240103	8690	-29.80	20240403	3680	65.76	20231026	5.19	N	042500	500	95 억		547540	N	N	0	N	00	N
25	20240626	090503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6040	-10	5	-0.17	117056700	19234	5.90	6140	6150	6040	7860	4240	6050	6085.93	2.87	0	6628	6370	6210	5960	5800	5550	6290	5880	95	1810	500	4350	10	1	19070134	1152	9.00	1.06	12	0.10	671.00	5685.00	8160	20240430	-25.98	2965	20231026	103.71	8160	-25.98	20240430	3352	80.19	20240103	8690	-30.49	20240403	3680	64.13	20231026	5.19	N	042500	500	95 억		547540	N	N	0	N	00	N
26	20240625	160503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6050	260	2	4.49	1932570820	325197	63.23	5710	6120	5710	7520	4060	5790	5942.79	2.54	0	66194	6323	6056	5863	5596	5403	6190	5730	95	1730	500	4160	10	1	19070134	1154	9.02	1.06	12	1.71	671.00	5685.00	8160	20240430	-25.86	2965	20231026	104.05	8160	-25.86	20240430	3352	80.49	20240103	8690	-30.38	20240403	3680	64.40	20231026	5.22	N	042500	500	95 억		484298	N	N	0	N	00	N
27	20240625	150503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6100	310	2	5.35	1565134740	264586	51.45	5710	6120	5710	7520	4060	5790	5915.45	2.54	0	39678	6323	6056	5863	5596	5403	6190	5730	95	1730	500	4160	10	1	19070134	1163	9.09	1.07	12	1.39	671.00	5685.00	8160	20240430	-25.25	2965	20231026	105.73	8160	-25.25	20240430	3352	81.98	20240103	8690	-29.80	20240403	3680	65.76	20231026	5.22	N	042500	500	95 억		484298	N	N	0	N	00	N
28	20240625	140503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5990	200	2	3.45	1035956260	177137	34.44	5710	6010	5710	7520	4060	5790	5848.36	2.54	0	25507	6323	6056	5863	5596	5403	6190	5730	95	1730	500	4160	10	1	19070134	1142	8.93	1.05	12	0.93	671.00	5685.00	8160	20240430	-26.59	2965	20231026	102.02	8160	-26.59	20240430	3352	78.70	20240103	8690	-31.07	20240403	3680	62.77	20231026	5.22	N	042500	500	95 억		484298	N	N	0	N	00	N
29	20240625	130503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5870	80	2	1.38	681156130	117501	22.85	5710	5890	5710	7520	4060	5790	5797.03	2.54	0	20445	6323	6056	5863	5596	5403	6190	5730	95	1730	500	4160	10	1	19070134	1119	8.75	1.03	12	0.62	671.00	5685.00	8160	20240430	-28.06	2965	20231026	97.98	8160	-28.06	20240430	3352	75.12	20240103	8690	-32.45	20240403	3680	59.51	20231026	5.22	N	042500	500	95 억		484298	N	N	0	N	00	N
30	20240625	120506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5850	60	2	1.04	576604530	99662	19.38	5710	5870	5710	7520	4060	5790	5785.60	2.54	0	10375	6323	6056	5863	5596	5403	6190	5730	95	1730	500	4160	10	1	19070134	1116	8.72	1.03	12	0.52	671.00	5685.00	8160	20240430	-28.31	2965	20231026	97.30	8160	-28.31	20240430	3352	74.52	20240103	8690	-32.68	20240403	3680	58.97	20231026	5.22	N	042500	500	95 억		484298	N	N	0	N	00	N
31	20240625	110506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5800	10	2	0.17	520420930	90021	17.50	5710	5870	5710	7520	4060	5790	5781.10	2.54	0	8086	6323	6056	5863	5596	5403	6190	5730	95	1730	500	4160	10	1	19070134	1106	8.64	1.02	12	0.47	671.00	5685.00	8160	20240430	-28.92	2965	20231026	95.62	8160	-28.92	20240430	3352	73.03	20240103	8690	-33.26	20240403	3680	57.61	20231026	5.22	N	042500	500	95 억		484298	N	N	0	N	00	N
32	20240625	100502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5770	-20	5	-0.35	437106060	75734	14.73	5710	5870	5710	7520	4060	5790	5771.57	2.54	0	5849	6323	6056	5863	5596	5403	6190	5730	95	1730	500	4160	10	1	19070134	1100	8.60	1.01	12	0.40	671.00	5685.00	8160	20240430	-29.29	2965	20231026	94.60	8160	-29.29	20240430	3352	72.14	20240103	8690	-33.60	20240403	3680	56.79	20231026	5.22	N	042500	500	95 억		484298	N	N	0	N	00	N
33	20240625	090503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5800	10	2	0.17	62289770	10879	2.12	5710	5870	5710	7520	4060	5790	5725.17	2.54	0	4699	6323	6056	5863	5596	5403	6190	5730	95	1730	500	4160	10	1	19070134	1106	8.64	1.02	12	0.06	671.00	5685.00	8160	20240430	-28.92	2965	20231026	95.62	8160	-28.92	20240430	3352	73.03	20240103	8690	-33.26	20240403	3680	57.61	20231026	5.22	N	042500	500	95 억		484298	N	N	0	N	00	N
34	20240624	160501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5790	40	2	0.70	3035210650	513234	509.01	5750	6130	5670	7470	4030	5750	5913.90	2.81	0	-48036	5970	5860	5770	5660	5570	5915	5715	95	1720	500	4140	10	1	19070134	1104	8.63	1.02	12	2.69	671.00	5685.00	8160	20240430	-29.04	2965	20231026	95.28	8160	-29.04	20240430	3352	72.73	20240103	8690	-33.37	20240403	3680	57.34	20231026	5.25	N	042500	500	95 억		535038	N	N	0	N	00	N
35	20240624	150502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5820	70	2	1.22	2966195750	501334	497.21	5750	6130	5670	7470	4030	5750	5916.61	2.81	0	-46535	5970	5860	5770	5660	5570	5915	5715	95	1720	500	4140	10	1	19070134	1110	8.67	1.02	12	2.63	671.00	5685.00	8160	20240430	-28.68	2965	20231026	96.29	8160	-28.68	20240430	3352	73.63	20240103	8690	-33.03	20240403	3680	58.15	20231026	5.25	N	042500	500	95 억		535038	N	N	0	N	00	N
36	20240624	140502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5780	30	2	0.52	2815964020	475448	471.54	5750	6130	5670	7470	4030	5750	5922.76	2.81	0	-45276	5970	5860	5770	5660	5570	5915	5715	95	1720	500	4140	10	1	19070134	1102	8.61	1.02	12	2.49	671.00	5685.00	8160	20240430	-29.17	2965	20231026	94.94	8160	-29.17	20240430	3352	72.43	20240103	8690	-33.49	20240403	3680	57.07	20231026	5.25	N	042500	500	95 억		535038	N	N	0	N	00	N
37	20240624	130501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5800	50	2	0.87	2743240760	462834	459.03	5750	6130	5670	7470	4030	5750	5927.05	2.81	0	-47925	5970	5860	5770	5660	5570	5915	5715	95	1720	500	4140	10	1	19070134	1106	8.64	1.02	12	2.43	671.00	5685.00	8160	20240430	-28.92	2965	20231026	95.62	8160	-28.92	20240430	3352	73.03	20240103	8690	-33.26	20240403	3680	57.61	20231026	5.25	N	042500	500	95 억		535038	N	N	0	N	00	N
38	20240624	120502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5790	40	2	0.70	2683189790	452474	448.75	5750	6130	5670	7470	4030	5750	5930.04	2.81	0	-47259	5970	5860	5770	5660	5570	5915	5715	95	1720	500	4140	10	1	19070134	1104	8.63	1.02	12	2.37	671.00	5685.00	8160	20240430	-29.04	2965	20231026	95.28	8160	-29.04	20240430	3352	72.73	20240103	8690	-33.37	20240403	3680	57.34	20231026	5.25	N	042500	500	95 억		535038	N	N	0	N	00	N
39	20240624	110504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5830	80	2	1.39	2483088430	417874	414.44	5750	6130	5670	7470	4030	5750	5942.19	2.81	0	-38067	5970	5860	5770	5660	5570	5915	5715	95	1720	500	4140	10	1	19070134	1112	8.69	1.03	12	2.19	671.00	5685.00	8160	20240430	-28.55	2965	20231026	96.63	8160	-28.55	20240430	3352	73.93	20240103	8690	-32.91	20240403	3680	58.42	20231026	5.25	N	042500	500	95 억		535038	N	N	0	N	00	N
40	20240624	100502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6040	290	2	5.04	1113680400	184197	182.68	5750	6130	5750	7470	4030	5750	6046.14	2.81	0	-13988	5970	5860	5770	5660	5570	5915	5715	95	1720	500	4140	10	1	19070134	1152	9.00	1.06	12	0.97	671.00	5685.00	8160	20240430	-25.98	2965	20231026	103.71	8160	-25.98	20240430	3352	80.19	20240103	8690	-30.49	20240403	3680	64.13	20231026	5.25	N	042500	500	95 억		535038	N	N	0	N	00	N
41	20240624	090502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5970	220	2	3.83	92313000	15679	15.55	5750	5990	5750	7470	4030	5750	5887.68	2.81	0	3042	5970	5860	5770	5660	5570	5915	5715	95	1720	500	4140	10	1	19070134	1138	8.90	1.05	12	0.08	671.00	5685.00	8160	20240430	-26.84	2965	20231026	101.35	8160	-26.84	20240430	3352	78.10	20240103	8690	-31.30	20240403	3680	62.23	20231026	5.25	N	042500	500	95 억		535038	N	N	0	N	00	N
42	20240621	160447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5750	0	3	0.00	580790120	100668	114.09	5680	5880	5680	7470	4030	5750	5769.36	2.74	0	10704	5930	5840	5790	5700	5650	5815	5675	95	1720	500	4140	10	1	19070134	1097	8.57	1.01	12	0.53	671.00	5685.00	8160	20240430	-29.53	2965	20231026	93.93	8160	-29.53	20240430	3352	71.54	20240103	8690	-33.83	20240403	3680	56.25	20231026	5.23	N	042500	500	95 억		522250	N	N	0	N	00	N
43	20240621	150445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5750	0	3	0.00	509575290	88296	100.07	5680	5880	5680	7470	4030	5750	5771.22	2.74	0	10464	5930	5840	5790	5700	5650	5815	5675	95	1720	500	4140	10	1	19070134	1097	8.57	1.01	12	0.46	671.00	5685.00	8160	20240430	-29.53	2965	20231026	93.93	8160	-29.53	20240430	3352	71.54	20240103	8690	-33.83	20240403	3680	56.25	20231026	5.23	N	042500	500	95 억		522250	N	N	0	N	00	N
44	20240621	140446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5800	50	2	0.87	439016840	76038	86.18	5680	5880	5680	7470	4030	5750	5773.65	2.74	0	9696	5930	5840	5790	5700	5650	5815	5675	95	1720	500	4140	10	1	19070134	1106	8.64	1.02	12	0.40	671.00	5685.00	8160	20240430	-28.92	2965	20231026	95.62	8160	-28.92	20240430	3352	73.03	20240103	8690	-33.26	20240403	3680	57.61	20231026	5.23	N	042500	500	95 억		522250	N	N	0	N	00	N
45	20240621	130447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5800	50	2	0.87	393780300	68212	77.31	5680	5880	5680	7470	4030	5750	5772.89	2.74	0	9645	5930	5840	5790	5700	5650	5815	5675	95	1720	500	4140	10	1	19070134	1106	8.64	1.02	12	0.36	671.00	5685.00	8160	20240430	-28.92	2965	20231026	95.62	8160	-28.92	20240430	3352	73.03	20240103	8690	-33.26	20240403	3680	57.61	20231026	5.23	N	042500	500	95 억		522250	N	N	0	N	00	N
46	20240621	120449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5810	60	2	1.04	348922660	60473	68.54	5680	5880	5680	7470	4030	5750	5769.89	2.74	0	9866	5930	5840	5790	5700	5650	5815	5675	95	1720	500	4140	10	1	19070134	1108	8.66	1.02	12	0.32	671.00	5685.00	8160	20240430	-28.80	2965	20231026	95.95	8160	-28.80	20240430	3352	73.33	20240103	8690	-33.14	20240403	3680	57.88	20231026	5.23	N	042500	500	95 억		522250	N	N	0	N	00	N
47	20240621	110448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5810	60	2	1.04	318262060	55190	62.55	5680	5880	5680	7470	4030	5750	5766.66	2.74	0	10057	5930	5840	5790	5700	5650	5815	5675	95	1720	500	4140	10	1	19070134	1108	8.66	1.02	12	0.29	671.00	5685.00	8160	20240430	-28.80	2965	20231026	95.95	8160	-28.80	20240430	3352	73.33	20240103	8690	-33.14	20240403	3680	57.88	20231026	5.23	N	042500	500	95 억		522250	N	N	0	N	00	N
48	20240621	100445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5860	110	2	1.91	257104410	44643	50.59	5680	5880	5680	7470	4030	5750	5759.12	2.74	0	9868	5930	5840	5790	5700	5650	5815	5675	95	1720	500	4140	10	1	19070134	1118	8.73	1.03	12	0.23	671.00	5685.00	8160	20240430	-28.19	2965	20231026	97.64	8160	-28.19	20240430	3352	74.82	20240103	8690	-32.57	20240403	3680	59.24	20231026	5.23	N	042500	500	95 억		522250	N	N	0	N	00	N
49	20240621	090449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5740	-10	5	-0.17	26773130	4688	5.31	5680	5740	5680	7470	4030	5750	5710.99	2.74	0	1737	5930	5840	5790	5700	5650	5815	5675	95	1720	500	4140	10	1	19070134	1095	8.55	1.01	12	0.02	671.00	5685.00	8160	20240430	-29.66	2965	20231026	93.59	8160	-29.66	20240430	3352	71.24	20240103	8690	-33.95	20240403	3680	55.98	20231026	5.23	N	042500	500	95 억		522250	N	N	0	N	00	N
50	20240620	160445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5750	-60	5	-1.03	508429700	88008	71.75	5810	5880	5740	7550	4070	5810	5777.09	2.81	0	-15340	6050	5930	5870	5750	5690	5900	5720	95	1740	500	4180	10	1	19070134	1097	8.57	1.01	12	0.46	671.00	5685.00	8160	20240430	-29.53	2965	20231026	93.93	8160	-29.53	20240430	3352	71.54	20240103	8690	-33.83	20240403	3680	56.25	20231026	4.94	N	042500	500	95 억		536356	N	N	0	N	00	N
51	20240620	150445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5780	-30	5	-0.52	453174560	78404	63.92	5810	5880	5740	7550	4070	5810	5779.99	2.81	0	-14697	6050	5930	5870	5750	5690	5900	5720	95	1740	500	4180	10	1	19070134	1102	8.61	1.02	12	0.41	671.00	5685.00	8160	20240430	-29.17	2965	20231026	94.94	8160	-29.17	20240430	3352	72.43	20240103	8690	-33.49	20240403	3680	57.07	20231026	4.94	N	042500	500	95 억		536356	N	N	0	N	00	N
52	20240620	140445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5780	-30	5	-0.52	363741530	62879	51.26	5810	5880	5740	7550	4070	5810	5784.79	2.81	0	-18172	6050	5930	5870	5750	5690	5900	5720	95	1740	500	4180	10	1	19070134	1102	8.61	1.02	12	0.33	671.00	5685.00	8160	20240430	-29.17	2965	20231026	94.94	8160	-29.17	20240430	3352	72.43	20240103	8690	-33.49	20240403	3680	57.07	20231026	4.94	N	042500	500	95 억		536356	N	N	0	N	00	N
53	20240620	130445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5750	-60	5	-1.03	324790800	56120	45.75	5810	5880	5740	7550	4070	5810	5787.43	2.81	0	-18028	6050	5930	5870	5750	5690	5900	5720	95	1740	500	4180	10	1	19070134	1097	8.57	1.01	12	0.29	671.00	5685.00	8160	20240430	-29.53	2965	20231026	93.93	8160	-29.53	20240430	3352	71.54	20240103	8690	-33.83	20240403	3680	56.25	20231026	4.94	N	042500	500	95 억		536356	N	N	0	N	00	N
54	20240620	120445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5780	-30	5	-0.52	227183460	39168	31.93	5810	5880	5760	7550	4070	5810	5800.23	2.81	0	-10704	6050	5930	5870	5750	5690	5900	5720	95	1740	500	4180	10	1	19070134	1102	8.61	1.02	12	0.21	671.00	5685.00	8160	20240430	-29.17	2965	20231026	94.94	8160	-29.17	20240430	3352	72.43	20240103	8690	-33.49	20240403	3680	57.07	20231026	4.94	N	042500	500	95 억		536356	N	N	0	N	00	N
55	20240620	110446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5800	-10	5	-0.17	197847580	34096	27.80	5810	5880	5760	7550	4070	5810	5802.66	2.81	0	-10217	6050	5930	5870	5750	5690	5900	5720	95	1740	500	4180	10	1	19070134	1106	8.64	1.02	12	0.18	671.00	5685.00	8160	20240430	-28.92	2965	20231026	95.62	8160	-28.92	20240430	3352	73.03	20240103	8690	-33.26	20240403	3680	57.61	20231026	4.94	N	042500	500	95 억		536356	N	N	0	N	00	N
56	20240620	100447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5810	0	3	0.00	99942710	17224	14.04	5810	5880	5760	7550	4070	5810	5802.53	2.81	0	-1897	6050	5930	5870	5750	5690	5900	5720	95	1740	500	4180	10	1	19070134	1108	8.66	1.02	12	0.09	671.00	5685.00	8160	20240430	-28.80	2965	20231026	95.95	8160	-28.80	20240430	3352	73.33	20240103	8690	-33.14	20240403	3680	57.88	20231026	4.94	N	042500	500	95 억		536356	N	N	0	N	00	N
57	20240620	090452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5870	60	2	1.03	23479080	4041	3.29	5810	5880	5810	7550	4070	5810	5810.22	2.81	0	750	6050	5930	5870	5750	5690	5900	5720	95	1740	500	4180	10	1	19070134	1119	8.75	1.03	12	0.02	671.00	5685.00	8160	20240430	-28.06	2965	20231026	97.98	8160	-28.06	20240430	3352	75.12	20240103	8690	-32.45	20240403	3680	59.51	20231026	4.94	N	042500	500	95 억		536356	N	N	0	N	00	N
58	20240619	160444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5810	-130	5	-2.19	719089630	122395	22.86	5950	5990	5810	7720	4160	5940	5875.17	2.95	0	-30444	6346	6142	5926	5722	5506	6245	5825	95	1780	500	4270	10	1	19070134	1108	8.66	1.02	12	0.64	671.00	5685.00	8160	20240430	-28.80	2965	20231026	95.95	8160	-28.80	20240430	3352	73.33	20240103	8690	-33.14	20240403	3680	57.88	20231026	5.07	N	042500	500	95 억		562926	N	N	0	N	00	N
59	20240619	150443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5840	-100	5	-1.68	615919060	104682	19.55	5950	5990	5820	7720	4160	5940	5883.72	2.95	0	-28660	6346	6142	5926	5722	5506	6245	5825	95	1780	500	4270	10	1	19070134	1114	8.70	1.03	12	0.55	671.00	5685.00	8160	20240430	-28.43	2965	20231026	96.96	8160	-28.43	20240430	3352	74.22	20240103	8690	-32.80	20240403	3680	58.70	20231026	5.07	N	042500	500	95 억		562926	N	N	0	N	00	N
60	20240619	140447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5890	-50	5	-0.84	535371100	90895	16.97	5950	5990	5820	7720	4160	5940	5890.00	2.95	0	-23965	6346	6142	5926	5722	5506	6245	5825	95	1780	500	4270	10	1	19070134	1123	8.78	1.04	12	0.48	671.00	5685.00	8160	20240430	-27.82	2965	20231026	98.65	8160	-27.82	20240430	3352	75.72	20240103	8690	-32.22	20240403	3680	60.05	20231026	5.07	N	042500	500	95 억		562926	N	N	0	N	00	N
61	20240619	130443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5850	-90	5	-1.52	503232310	85422	15.95	5950	5990	5820	7720	4160	5940	5891.13	2.95	0	-21520	6346	6142	5926	5722	5506	6245	5825	95	1780	500	4270	10	1	19070134	1116	8.72	1.03	12	0.45	671.00	5685.00	8160	20240430	-28.31	2965	20231026	97.30	8160	-28.31	20240430	3352	74.52	20240103	8690	-32.68	20240403	3680	58.97	20231026	5.07	N	042500	500	95 억		562926	N	N	0	N	00	N
62	20240619	120443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5850	-90	5	-1.52	409553910	69401	12.96	5950	5990	5850	7720	4160	5940	5901.27	2.95	0	-20527	6346	6142	5926	5722	5506	6245	5825	95	1780	500	4270	10	1	19070134	1116	8.72	1.03	12	0.36	671.00	5685.00	8160	20240430	-28.31	2965	20231026	97.30	8160	-28.31	20240430	3352	74.52	20240103	8690	-32.68	20240403	3680	58.97	20231026	5.07	N	042500	500	95 억		562926	N	N	0	N	00	N
63	20240619	110445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5880	-60	5	-1.01	292734020	49544	9.25	5950	5990	5850	7720	4160	5940	5908.57	2.95	0	-14528	6346	6142	5926	5722	5506	6245	5825	95	1780	500	4270	10	1	19070134	1121	8.76	1.03	12	0.26	671.00	5685.00	8160	20240430	-27.94	2965	20231026	98.31	8160	-27.94	20240430	3352	75.42	20240103	8690	-32.34	20240403	3680	59.78	20231026	5.07	N	042500	500	95 억		562926	N	N	0	N	00	N
64	20240619	100446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5920	-20	5	-0.34	190266910	32177	6.01	5950	5990	5850	7720	4160	5940	5913.13	2.95	0	-6635	6346	6142	5926	5722	5506	6245	5825	95	1780	500	4270	10	1	19070134	1129	8.82	1.04	12	0.17	671.00	5685.00	8160	20240430	-27.45	2965	20231026	99.66	8160	-27.45	20240430	3352	76.61	20240103	8690	-31.88	20240403	3680	60.87	20231026	5.07	N	042500	500	95 억		562926	N	N	0	N	00	N
65	20240619	090451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5880	-60	5	-1.01	46934630	7928	1.48	5950	5990	5880	7720	4160	5940	5920.11	2.95	0	-2779	6346	6142	5926	5722	5506	6245	5825	95	1780	500	4270	10	1	19070134	1121	8.76	1.03	12	0.04	671.00	5685.00	8160	20240430	-27.94	2965	20231026	98.31	8160	-27.94	20240430	3352	75.42	20240103	8690	-32.34	20240403	3680	59.78	20231026	5.07	N	042500	500	95 억		562926	N	N	0	N	00	N
66	20240618	160441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5940	230	2	4.03	3194938070	534875	355.42	5710	6130	5710	7420	4000	5710	5973.28	3.17	0	-40592	5796	5752	5696	5652	5596	5775	5675	95	1710	500	4110	10	1	19070134	1133	8.85	1.04	12	2.80	671.00	5685.00	8160	20240430	-27.21	2965	20231026	100.34	8160	-27.21	20240430	3352	77.21	20240103	8690	-31.65	20240403	3680	61.41	20231026	5.09	N	042500	500	95 억		604049	N	N	0	N	00	N
67	20240618	150439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5900	190	2	3.33	3098930220	518679	344.66	5710	6130	5710	7420	4000	5710	5974.66	3.17	0	-37801	5796	5752	5696	5652	5596	5775	5675	95	1710	500	4110	10	1	19070134	1125	8.79	1.04	12	2.72	671.00	5685.00	8160	20240430	-27.70	2965	20231026	98.99	8160	-27.70	20240430	3352	76.01	20240103	8690	-32.11	20240403	3680	60.33	20231026	5.09	N	042500	500	95 억		604049	N	N	0	N	00	N
68	20240618	140440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5880	170	2	2.98	2989567400	500091	332.31	5710	6130	5710	7420	4000	5710	5978.05	3.17	0	-31841	5796	5752	5696	5652	5596	5775	5675	95	1710	500	4110	10	1	19070134	1121	8.76	1.03	12	2.62	671.00	5685.00	8160	20240430	-27.94	2965	20231026	98.31	8160	-27.94	20240430	3352	75.42	20240103	8690	-32.34	20240403	3680	59.78	20231026	5.09	N	042500	500	95 억		604049	N	N	0	N	00	N
69	20240618	130444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5970	260	2	4.55	2733201340	456719	303.49	5710	6130	5710	7420	4000	5710	5984.43	3.17	0	-30717	5796	5752	5696	5652	5596	5775	5675	95	1710	500	4110	10	1	19070134	1138	8.90	1.05	12	2.39	671.00	5685.00	8160	20240430	-26.84	2965	20231026	101.35	8160	-26.84	20240430	3352	78.10	20240103	8690	-31.30	20240403	3680	62.23	20231026	5.09	N	042500	500	95 억		604049	N	N	0	N	00	N
70	20240618	120444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6000	290	2	5.08	2605643420	435396	289.32	5710	6130	5710	7420	4000	5710	5984.54	3.17	0	-27217	5796	5752	5696	5652	5596	5775	5675	95	1710	500	4110	10	1	19070134	1144	8.94	1.06	12	2.28	671.00	5685.00	8160	20240430	-26.47	2965	20231026	102.36	8160	-26.47	20240430	3352	79.00	20240103	8690	-30.96	20240403	3680	63.04	20231026	5.09	N	042500	500	95 억		604049	N	N	0	N	00	N
71	20240618	110441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6050	340	2	5.95	2158957910	361648	240.32	5710	6100	5710	7420	4000	5710	5969.78	3.17	0	-18361	5796	5752	5696	5652	5596	5775	5675	95	1710	500	4110	10	1	19070134	1154	9.02	1.06	12	1.90	671.00	5685.00	8160	20240430	-25.86	2965	20231026	104.05	8160	-25.86	20240430	3352	80.49	20240103	8690	-30.38	20240403	3680	64.40	20231026	5.09	N	042500	500	95 억		604049	N	N	0	N	00	N
72	20240618	100443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6000	290	2	5.08	1456943540	245376	163.05	5710	6080	5710	7420	4000	5710	5937.60	3.17	0	-8116	5796	5752	5696	5652	5596	5775	5675	95	1710	500	4110	10	1	19070134	1144	8.94	1.06	12	1.29	671.00	5685.00	8160	20240430	-26.47	2965	20231026	102.36	8160	-26.47	20240430	3352	79.00	20240103	8690	-30.96	20240403	3680	63.04	20231026	5.09	N	042500	500	95 억		604049	N	N	0	N	00	N
73	20240618	090447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5800	90	2	1.58	43846100	7648	5.08	5710	5800	5710	7420	4000	5710	5733.02	3.17	0	258	5796	5752	5696	5652	5596	5775	5675	95	1710	500	4110	10	1	19070134	1106	8.64	1.02	12	0.04	671.00	5685.00	8160	20240430	-28.92	2965	20231026	95.62	8160	-28.92	20240430	3352	73.03	20240103	8690	-33.26	20240403	3680	57.61	20231026	5.09	N	042500	500	95 억		604049	N	N	0	N	00	N
74	20240617	160439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5710	50	2	0.88	854129960	150109	79.00	5660	5740	5640	7350	3970	5660	5690.04	3.17	0	-1382	5800	5730	5640	5570	5480	5685	5525	95	1690	500	4070	10	1	19070134	1089	8.51	1.00	12	0.79	671.00	5685.00	8160	20240430	-30.02	2965	20231026	92.58	8160	-30.02	20240430	3352	70.35	20240103	8690	-34.29	20240403	3680	55.16	20231026	5.14	N	042500	500	95 억		604095	N	N	0	N	00	N
75	20240617	150443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5730	70	2	1.24	786458180	138243	72.75	5660	5740	5640	7350	3970	5660	5688.95	3.17	0	157	5800	5730	5640	5570	5480	5685	5525	95	1690	500	4070	10	1	19070134	1093	8.54	1.01	12	0.72	671.00	5685.00	8160	20240430	-29.78	2965	20231026	93.25	8160	-29.78	20240430	3352	70.94	20240103	8690	-34.06	20240403	3680	55.71	20231026	5.14	N	042500	500	95 억		604095	N	N	0	N	00	N
76	20240617	140437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5700	40	2	0.71	653086350	114916	60.48	5660	5730	5640	7350	3970	5660	5683.16	3.17	0	-4351	5800	5730	5640	5570	5480	5685	5525	95	1690	500	4070	10	1	19070134	1087	8.49	1.00	12	0.60	671.00	5685.00	8160	20240430	-30.15	2965	20231026	92.24	8160	-30.15	20240430	3352	70.05	20240103	8690	-34.41	20240403	3680	54.89	20231026	5.14	N	042500	500	95 억		604095	N	N	0	N	00	N
77	20240617	130438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5700	40	2	0.71	503483530	88666	46.66	5660	5710	5640	7350	3970	5660	5678.43	3.17	0	-7892	5800	5730	5640	5570	5480	5685	5525	95	1690	500	4070	10	1	19070134	1087	8.49	1.00	12	0.46	671.00	5685.00	8160	20240430	-30.15	2965	20231026	92.24	8160	-30.15	20240430	3352	70.05	20240103	8690	-34.41	20240403	3680	54.89	20231026	5.14	N	042500	500	95 억		604095	N	N	0	N	00	N
78	20240617	120438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5660	0	3	0.00	458134410	80682	42.46	5660	5710	5640	7350	3970	5660	5678.27	3.17	0	-8821	5800	5730	5640	5570	5480	5685	5525	95	1690	500	4070	10	1	19070134	1079	8.44	1.00	12	0.42	671.00	5685.00	8160	20240430	-30.64	2965	20231026	90.89	8160	-30.64	20240430	3352	68.85	20240103	8690	-34.87	20240403	3680	53.80	20231026	5.14	N	042500	500	95 억		604095	N	N	0	N	00	N
79	20240617	110435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5690	30	2	0.53	346136630	60930	32.07	5660	5710	5640	7350	3970	5660	5680.89	3.17	0	-2121	5800	5730	5640	5570	5480	5685	5525	95	1690	500	4070	10	1	19070134	1085	8.48	1.00	12	0.32	671.00	5685.00	8160	20240430	-30.27	2965	20231026	91.91	8160	-30.27	20240430	3352	69.75	20240103	8690	-34.52	20240403	3680	54.62	20231026	5.14	N	042500	500	95 억		604095	N	N	0	N	00	N
80	20240617	100437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5680	20	2	0.35	192980920	34030	17.91	5660	5710	5640	7350	3970	5660	5670.91	3.17	0	-2137	5800	5730	5640	5570	5480	5685	5525	95	1690	500	4070	10	1	19070134	1083	8.46	1.00	12	0.18	671.00	5685.00	8160	20240430	-30.39	2965	20231026	91.57	8160	-30.39	20240430	3352	69.45	20240103	8690	-34.64	20240403	3680	54.35	20231026	5.14	N	042500	500	95 억		604095	N	N	0	N	00	N
81	20240617	090439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5690	30	2	0.53	26082240	4603	2.42	5660	5700	5660	7350	3970	5660	5666.36	3.17	0	-1526	5800	5730	5640	5570	5480	5685	5525	95	1690	500	4070	10	1	19070134	1085	8.48	1.00	12	0.02	671.00	5685.00	8160	20240430	-30.27	2965	20231026	91.91	8160	-30.27	20240430	3352	69.75	20240103	8690	-34.52	20240403	3680	54.62	20231026	5.14	N	042500	500	95 억		604095	N	N	0	N	00	N
82	20240614	160401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5660	-10	5	-0.18	1061875920	188981	132.35	5690	5710	5550	7370	3970	5670	5618.89	3.10	0	10852	5836	5752	5696	5612	5556	5725	5585	95	1700	500	4080	10	1	19070134	1079	8.44	1.00	12	0.99	671.00	5685.00	8160	20240430	-30.64	2965	20231026	90.89	8160	-30.64	20240430	3352	68.85	20240103	8690	-34.87	20240403	3680	53.80	20231026	5.17	N	042500	500	95 억		590447	N	N	0	N	00	N
83	20240614	150403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5690	20	2	0.35	969740590	172735	120.97	5690	5710	5550	7370	3970	5670	5614.00	3.10	0	11147	5836	5752	5696	5612	5556	5725	5585	95	1700	500	4080	10	1	19070134	1085	8.48	1.00	12	0.91	671.00	5685.00	8160	20240430	-30.27	2965	20231026	91.91	8160	-30.27	20240430	3352	69.75	20240103	8690	-34.52	20240403	3680	54.62	20231026	5.17	N	042500	500	95 억		590447	N	N	0	N	00	N
84	20240614	140402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5700	30	2	0.53	870659070	155324	108.78	5690	5700	5550	7370	3970	5670	5605.40	3.10	0	17160	5836	5752	5696	5612	5556	5725	5585	95	1700	500	4080	10	1	19070134	1087	8.49	1.00	12	0.81	671.00	5685.00	8160	20240430	-30.15	2965	20231026	92.24	8160	-30.15	20240430	3352	70.05	20240103	8690	-34.41	20240403	3680	54.89	20231026	5.17	N	042500	500	95 억		590447	N	N	0	N	00	N
85	20240614	130402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5650	-20	5	-0.35	809729730	144583	101.25	5690	5700	5550	7370	3970	5670	5600.40	3.10	0	17280	5836	5752	5696	5612	5556	5725	5585	95	1700	500	4080	10	1	19070134	1077	8.42	0.99	12	0.76	671.00	5685.00	8160	20240430	-30.76	2965	20231026	90.56	8160	-30.76	20240430	3352	68.56	20240103	8690	-34.98	20240403	3680	53.53	20231026	5.17	N	042500	500	95 억		590447	N	N	0	N	00	N
86	20240614	120405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5650	-20	5	-0.35	698935080	125062	87.58	5690	5700	5550	7370	3970	5670	5588.64	3.10	0	22275	5836	5752	5696	5612	5556	5725	5585	95	1700	500	4080	10	1	19070134	1077	8.42	0.99	12	0.66	671.00	5685.00	8160	20240430	-30.76	2965	20231026	90.56	8160	-30.76	20240430	3352	68.56	20240103	8690	-34.98	20240403	3680	53.53	20231026	5.17	N	042500	500	95 억		590447	N	N	0	N	00	N
87	20240614	110430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5560	-110	5	-1.94	601257880	107638	75.38	5690	5700	5550	7370	3970	5670	5585.85	3.10	0	17940	5836	5752	5696	5612	5556	5725	5585	95	1700	500	4080	10	1	19070134	1060	8.29	0.98	12	0.56	671.00	5685.00	8160	20240430	-31.86	2965	20231026	87.52	8160	-31.86	20240430	3352	65.87	20240103	8690	-36.02	20240403	3680	51.09	20231026	5.17	N	042500	500	95 억		590447	N	N	0	N	00	N
88	20240614	100430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5600	-70	5	-1.23	341902890	61078	42.77	5690	5700	5570	7370	3970	5670	5597.69	3.10	0	-3125	5836	5752	5696	5612	5556	5725	5585	95	1700	500	4080	10	1	19070134	1068	8.35	0.99	12	0.32	671.00	5685.00	8160	20240430	-31.37	2965	20231026	88.87	8160	-31.37	20240430	3352	67.06	20240103	8690	-35.56	20240403	3680	52.17	20231026	5.17	N	042500	500	95 억		590447	N	N	0	N	00	N
89	20240614	090432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5650	-20	5	-0.35	15430800	2725	1.91	5690	5700	5650	7370	3970	5670	5662.40	3.10	0	-439	5836	5752	5696	5612	5556	5725	5585	95	1700	500	4080	10	1	19070134	1077	8.42	0.99	12	0.01	671.00	5685.00	8160	20240430	-30.76	2965	20231026	90.56	8160	-30.76	20240430	3352	68.56	20240103	8690	-34.98	20240403	3680	53.53	20231026	5.17	N	042500	500	95 억		590447	N	N	0	N	00	N
90	20240613	160427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5670	-30	5	-0.53	809476480	142072	73.23	5700	5780	5640	7410	3990	5700	5697.69	3.10	0	-3977	5860	5780	5690	5610	5520	5820	5650	95	1710	500	4100	10	1	19070134	1081	8.45	1.00	12	0.74	671.00	5685.00	8160	20240430	-30.51	2965	20231026	91.23	8160	-30.51	20240430	3352	69.15	20240103	8690	-34.75	20240403	3680	54.08	20231026	5.15	N	042500	500	95 억		590764	N	N	0	N	00	N
91	20240613	150434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5690	-10	5	-0.18	761824460	133670	68.90	5700	5780	5640	7410	3990	5700	5699.29	3.10	0	-338	5860	5780	5690	5610	5520	5820	5650	95	1710	500	4100	10	1	19070134	1085	8.48	1.00	12	0.70	671.00	5685.00	8160	20240430	-30.27	2965	20231026	91.91	8160	-30.27	20240430	3352	69.75	20240103	8690	-34.52	20240403	3680	54.62	20231026	5.15	N	042500	500	95 억		590764	N	N	0	N	00	N
92	20240613	140429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5690	-10	5	-0.18	688659890	120805	62.27	5700	5780	5640	7410	3990	5700	5700.59	3.10	0	1421	5860	5780	5690	5610	5520	5820	5650	95	1710	500	4100	10	1	19070134	1085	8.48	1.00	12	0.63	671.00	5685.00	8160	20240430	-30.27	2965	20231026	91.91	8160	-30.27	20240430	3352	69.75	20240103	8690	-34.52	20240403	3680	54.62	20231026	5.15	N	042500	500	95 억		590764	N	N	0	N	00	N
93	20240613	130429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5670	-30	5	-0.53	595510670	104372	53.80	5700	5780	5640	7410	3990	5700	5705.66	3.10	0	3435	5860	5780	5690	5610	5520	5820	5650	95	1710	500	4100	10	1	19070134	1081	8.45	1.00	12	0.55	671.00	5685.00	8160	20240430	-30.51	2965	20231026	91.23	8160	-30.51	20240430	3352	69.15	20240103	8690	-34.75	20240403	3680	54.08	20231026	5.15	N	042500	500	95 억		590764	N	N	0	N	00	N
94	20240613	120432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5680	-20	5	-0.35	486828920	85188	43.91	5700	5780	5660	7410	3990	5700	5714.76	3.10	0	4254	5860	5780	5690	5610	5520	5820	5650	95	1710	500	4100	10	1	19070134	1083	8.46	1.00	12	0.45	671.00	5685.00	8160	20240430	-30.39	2965	20231026	91.57	8160	-30.39	20240430	3352	69.45	20240103	8690	-34.64	20240403	3680	54.35	20231026	5.15	N	042500	500	95 억		590764	N	N	0	N	00	N
95	20240613	110427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5700	0	3	0.00	324950580	56706	29.23	5700	5780	5690	7410	3990	5700	5730.44	3.10	0	1258	5860	5780	5690	5610	5520	5820	5650	95	1710	500	4100	10	1	19070134	1087	8.49	1.00	12	0.30	671.00	5685.00	8160	20240430	-30.15	2965	20231026	92.24	8160	-30.15	20240430	3352	70.05	20240103	8690	-34.41	20240403	3680	54.89	20231026	5.15	N	042500	500	95 억		590764	N	N	0	N	00	N
96	20240613	100427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5750	50	2	0.88	251026740	43786	22.57	5700	5780	5690	7410	3990	5700	5733.04	3.10	0	5067	5860	5780	5690	5610	5520	5820	5650	95	1710	500	4100	10	1	19070134	1097	8.57	1.01	12	0.23	671.00	5685.00	8160	20240430	-29.53	2965	20231026	93.93	8160	-29.53	20240430	3352	71.54	20240103	8690	-33.83	20240403	3680	56.25	20231026	5.15	N	042500	500	95 억		590764	N	N	0	N	00	N
97	20240613	090432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5710	10	2	0.18	21633520	3790	1.95	5700	5770	5700	7410	3990	5700	5708.05	3.10	0	-219	5860	5780	5690	5610	5520	5820	5650	95	1710	500	4100	10	1	19070134	1089	8.51	1.00	12	0.02	671.00	5685.00	8160	20240430	-30.02	2965	20231026	92.58	8160	-30.02	20240430	3352	70.35	20240103	8690	-34.29	20240403	3680	55.16	20231026	5.15	N	042500	500	95 억		590764	N	N	0	N	00	N
98	20240612	160424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5700	0	3	0.00	1097098520	193402	145.45	5670	5770	5600	7410	3990	5700	5672.63	3.08	0	2701	5906	5802	5716	5612	5526	5795	5605	95	1710	500	4100	10	1	19070134	1087	8.49	1.00	12	1.01	671.00	5685.00	8160	20240430	-30.15	2965	20231026	92.24	8160	-30.15	20240430	3352	70.05	20240103	8690	-34.41	20240403	3680	54.89	20231026	5.19	N	042500	500	95 억		587518	N	N	0	N	00	N
99	20240612	150431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5680	-20	5	-0.35	1056516610	186270	140.08	5670	5770	5600	7410	3990	5700	5671.96	3.08	0	2410	5906	5802	5716	5612	5526	5795	5605	95	1710	500	4100	10	1	19070134	1083	8.46	1.00	12	0.98	671.00	5685.00	8160	20240430	-30.39	2965	20231026	91.57	8160	-30.39	20240430	3352	69.45	20240103	8690	-34.64	20240403	3680	54.35	20231026	5.19	N	042500	500	95 억		587518	N	N	0	N	00	N
100	20240612	140427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5690	-10	5	-0.18	960044480	169326	127.34	5670	5770	5600	7410	3990	5700	5669.80	3.08	0	5178	5906	5802	5716	5612	5526	5795	5605	95	1710	500	4100	10	1	19070134	1085	8.48	1.00	12	0.89	671.00	5685.00	8160	20240430	-30.27	2965	20231026	91.91	8160	-30.27	20240430	3352	69.75	20240103	8690	-34.52	20240403	3680	54.62	20231026	5.19	N	042500	500	95 억		587518	N	N	0	N	00	N
101	20240612	130426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5720	20	2	0.35	906192890	159871	120.23	5670	5770	5600	7410	3990	5700	5668.28	3.08	0	4183	5906	5802	5716	5612	5526	5795	5605	95	1710	500	4100	10	1	19070134	1091	8.52	1.01	12	0.84	671.00	5685.00	8160	20240430	-29.90	2965	20231026	92.92	8160	-29.90	20240430	3352	70.64	20240103	8690	-34.18	20240403	3680	55.43	20231026	5.19	N	042500	500	95 억		587518	N	N	0	N	00	N
102	20240612	120425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5700	0	3	0.00	736497670	129990	97.76	5670	5770	5600	7410	3990	5700	5665.80	3.08	0	-1456	5906	5802	5716	5612	5526	5795	5605	95	1710	500	4100	10	1	19070134	1087	8.49	1.00	12	0.68	671.00	5685.00	8160	20240430	-30.15	2965	20231026	92.24	8160	-30.15	20240430	3352	70.05	20240103	8690	-34.41	20240403	3680	54.89	20231026	5.19	N	042500	500	95 억		587518	N	N	0	N	00	N
103	20240612	110424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5660	-40	5	-0.70	672929950	118762	89.31	5670	5770	5600	7410	3990	5700	5666.21	3.08	0	3738	5906	5802	5716	5612	5526	5795	5605	95	1710	500	4100	10	1	19070134	1079	8.44	1.00	12	0.62	671.00	5685.00	8160	20240430	-30.64	2965	20231026	90.89	8160	-30.64	20240430	3352	68.85	20240103	8690	-34.87	20240403	3680	53.80	20231026	5.19	N	042500	500	95 억		587518	N	N	0	N	00	N
104	20240612	100425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5690	-10	5	-0.18	554252790	97908	73.63	5670	5770	5600	7410	3990	5700	5660.96	3.08	0	-1886	5906	5802	5716	5612	5526	5795	5605	95	1710	500	4100	10	1	19070134	1085	8.48	1.00	12	0.51	671.00	5685.00	8160	20240430	-30.27	2965	20231026	91.91	8160	-30.27	20240430	3352	69.75	20240103	8690	-34.52	20240403	3680	54.62	20231026	5.19	N	042500	500	95 억		587518	N	N	0	N	00	N
105	20240612	090425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5680	-20	5	-0.35	34231560	6024	4.53	5670	5730	5670	7410	3990	5700	5682.53	3.08	0	939	5906	5802	5716	5612	5526	5795	5605	95	1710	500	4100	10	1	19070134	1083	8.46	1.00	12	0.03	671.00	5685.00	8160	20240430	-30.39	2965	20231026	91.57	8160	-30.39	20240430	3352	69.45	20240103	8690	-34.64	20240403	3680	54.35	20231026	5.19	N	042500	500	95 억		587518	N	N	0	N	00	N
106	20240610	160421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5690	-190	5	-3.23	1104303230	193951	87.15	5800	5850	5630	7640	4120	5880	5693.66	3.00	0	19983	5980	5930	5840	5790	5700	5955	5815	95	1760	500	4230	10	1	19070134	1085	8.48	1.00	12	1.02	671.00	5685.00	8160	20240430	-30.27	2965	20231026	91.91	8160	-30.27	20240430	3352	69.75	20240103	8690	-34.52	20240403	3680	54.62	20231026	5.36	N	042500	500	95 억		572952	N	N	0	N	00	N
107	20240610	150425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5660	-220	5	-3.74	999070570	175429	78.83	5800	5850	5630	7640	4120	5880	5694.91	3.00	0	19965	5980	5930	5840	5790	5700	5955	5815	95	1760	500	4230	10	1	19070134	1079	8.44	1.00	12	0.92	671.00	5685.00	8160	20240430	-30.64	2965	20231026	90.89	8160	-30.64	20240430	3352	68.85	20240103	8690	-34.87	20240403	3680	53.80	20231026	5.36	N	042500	500	95 억		572952	N	N	0	N	00	N
108	20240610	140424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5640	-240	5	-4.08	919014270	161290	72.47	5800	5850	5630	7640	4120	5880	5697.79	3.00	0	18678	5980	5930	5840	5790	5700	5955	5815	95	1760	500	4230	10	1	19070134	1076	8.41	0.99	12	0.85	671.00	5685.00	8160	20240430	-30.88	2965	20231026	90.22	8160	-30.88	20240430	3352	68.26	20240103	8690	-35.10	20240403	3680	53.26	20231026	5.36	N	042500	500	95 억		572952	N	N	0	N	00	N
109	20240610	130422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5690	-190	5	-3.23	652100240	114080	51.26	5800	5850	5670	7640	4120	5880	5716.02	3.00	0	5085	5980	5930	5840	5790	5700	5955	5815	95	1760	500	4230	10	1	19070134	1085	8.48	1.00	12	0.60	671.00	5685.00	8160	20240430	-30.27	2965	20231026	91.91	8160	-30.27	20240430	3352	69.75	20240103	8690	-34.52	20240403	3680	54.62	20231026	5.36	N	042500	500	95 억		572952	N	N	0	N	00	N
110	20240610	120423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5720	-160	5	-2.72	561427360	98137	44.10	5800	5850	5670	7640	4120	5880	5720.69	3.00	0	2785	5980	5930	5840	5790	5700	5955	5815	95	1760	500	4230	10	1	19070134	1091	8.52	1.01	12	0.51	671.00	5685.00	8160	20240430	-29.90	2965	20231026	92.92	8160	-29.90	20240430	3352	70.64	20240103	8690	-34.18	20240403	3680	55.43	20231026	5.36	N	042500	500	95 억		572952	N	N	0	N	00	N
111	20240610	110425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5720	-160	5	-2.72	499355690	87253	39.21	5800	5850	5670	7640	4120	5880	5722.90	3.00	0	305	5980	5930	5840	5790	5700	5955	5815	95	1760	500	4230	10	1	19070134	1091	8.52	1.01	12	0.46	671.00	5685.00	8160	20240430	-29.90	2965	20231026	92.92	8160	-29.90	20240430	3352	70.64	20240103	8690	-34.18	20240403	3680	55.43	20231026	5.36	N	042500	500	95 억		572952	N	N	0	N	00	N
112	20240610	100422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5710	-170	5	-2.89	314493200	54833	24.64	5800	5850	5670	7640	4120	5880	5735.21	3.00	0	-8879	5980	5930	5840	5790	5700	5955	5815	95	1760	500	4230	10	1	19070134	1089	8.51	1.00	12	0.29	671.00	5685.00	8160	20240430	-30.02	2965	20231026	92.58	8160	-30.02	20240430	3352	70.35	20240103	8690	-34.29	20240403	3680	55.16	20231026	5.36	N	042500	500	95 억		572952	N	N	0	N	00	N
113	20240610	090427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5830	-50	5	-0.85	22297510	3840	1.73	5800	5840	5800	7640	4120	5880	5804.68	3.00	0	-2574	5980	5930	5840	5790	5700	5955	5815	95	1760	500	4230	10	1	19070134	1112	8.69	1.03	12	0.02	671.00	5685.00	8160	20240430	-28.55	2965	20231026	96.63	8160	-28.55	20240430	3352	73.93	20240103	8690	-32.91	20240403	3680	58.42	20231026	5.36	N	042500	500	95 억		572952	N	N	0	N	00	N
114	20240607	160436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5880	80	2	1.38	1274397330	218710	115.54	5750	5890	5750	7540	4060	5800	5826.87	3.00	0	1316	6026	5912	5806	5692	5586	5860	5640	95	1740	500	4170	10	1	19070134	1121	8.76	1.03	12	1.15	671.00	5685.00	8160	20240430	-27.94	2965	20231026	98.31	8160	-27.94	20240430	3352	75.42	20240103	8690	-32.34	20240403	3680	59.78	20231026	5.41	N	042500	500	95 억		571361	N	N	0	N	00	N
115	20240607	150439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5840	40	2	0.69	1097837900	188591	99.63	5750	5890	5750	7540	4060	5800	5821.26	3.00	0	17323	6026	5912	5806	5692	5586	5860	5640	95	1740	500	4170	10	1	19070134	1114	8.70	1.03	12	0.99	671.00	5685.00	8160	20240430	-28.43	2965	20231026	96.96	8160	-28.43	20240430	3352	74.22	20240103	8690	-32.80	20240403	3680	58.70	20231026	5.41	N	042500	500	95 억		571361	N	N	0	N	00	N
116	20240607	140437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5830	30	2	0.52	994211220	170826	90.25	5750	5890	5750	7540	4060	5800	5820.02	3.00	0	16240	6026	5912	5806	5692	5586	5860	5640	95	1740	500	4170	10	1	19070134	1112	8.69	1.03	12	0.90	671.00	5685.00	8160	20240430	-28.55	2965	20231026	96.63	8160	-28.55	20240430	3352	73.93	20240103	8690	-32.91	20240403	3680	58.42	20231026	5.41	N	042500	500	95 억		571361	N	N	0	N	00	N
117	20240607	130435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5840	40	2	0.69	888200710	152621	80.63	5750	5890	5750	7540	4060	5800	5819.65	3.00	0	19736	6026	5912	5806	5692	5586	5860	5640	95	1740	500	4170	10	1	19070134	1114	8.70	1.03	12	0.80	671.00	5685.00	8160	20240430	-28.43	2965	20231026	96.96	8160	-28.43	20240430	3352	74.22	20240103	8690	-32.80	20240403	3680	58.70	20231026	5.41	N	042500	500	95 억		571361	N	N	0	N	00	N
118	20240607	120436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5800	0	3	0.00	780483870	134089	70.84	5750	5890	5750	7540	4060	5800	5820.64	3.00	0	10900	6026	5912	5806	5692	5586	5860	5640	95	1740	500	4170	10	1	19070134	1106	8.64	1.02	12	0.70	671.00	5685.00	8160	20240430	-28.92	2965	20231026	95.62	8160	-28.92	20240430	3352	73.03	20240103	8690	-33.26	20240403	3680	57.61	20231026	5.41	N	042500	500	95 억		571361	N	N	0	N	00	N
119	20240607	110435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5820	20	2	0.34	577930210	99149	52.38	5750	5890	5750	7540	4060	5800	5828.91	3.00	0	10563	6026	5912	5806	5692	5586	5860	5640	95	1740	500	4170	10	1	19070134	1110	8.67	1.02	12	0.52	671.00	5685.00	8160	20240430	-28.68	2965	20231026	96.29	8160	-28.68	20240430	3352	73.63	20240103	8690	-33.03	20240403	3680	58.15	20231026	5.41	N	042500	500	95 억		571361	N	N	0	N	00	N
120	20240607	100435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5830	30	2	0.52	462693110	79370	41.93	5750	5890	5750	7540	4060	5800	5829.57	3.00	0	14880	6026	5912	5806	5692	5586	5860	5640	95	1740	500	4170	10	1	19070134	1112	8.69	1.03	12	0.42	671.00	5685.00	8160	20240430	-28.55	2965	20231026	96.63	8160	-28.55	20240430	3352	73.93	20240103	8690	-32.91	20240403	3680	58.42	20231026	5.41	N	042500	500	95 억		571361	N	N	0	N	00	N
121	20240607	090433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5820	20	2	0.34	39782710	6893	3.64	5750	5850	5750	7540	4060	5800	5771.47	3.00	0	3959	6026	5912	5806	5692	5586	5860	5640	95	1740	500	4170	10	1	19070134	1110	8.67	1.02	12	0.04	671.00	5685.00	8160	20240430	-28.68	2965	20231026	96.29	8160	-28.68	20240430	3352	73.63	20240103	8690	-33.03	20240403	3680	58.15	20231026	5.41	N	042500	500	95 억		571361	N	N	0	N	00	N
122	20240605	160432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5800	-80	5	-1.36	1090093440	187603	55.11	5860	5920	5700	7640	4120	5880	5810.60	2.82	0	33645	6100	5990	5920	5810	5740	5955	5775	95	1760	500	4230	10	1	19070134	1106	8.64	1.02	12	0.98	671.00	5685.00	8160	20240430	-28.92	2965	20231026	95.62	8160	-28.92	20240430	3352	73.03	20240103	8690	-33.26	20240403	3680	57.61	20231026	5.34	N	042500	500	95 억		537715	N	N	0	N	00	N
123	20240605	150430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5800	-80	5	-1.36	1022697700	175975	51.70	5860	5920	5700	7640	4120	5880	5811.57	2.82	0	26530	6100	5990	5920	5810	5740	5955	5775	95	1760	500	4230	10	1	19070134	1106	8.64	1.02	12	0.92	671.00	5685.00	8160	20240430	-28.92	2965	20231026	95.62	8160	-28.92	20240430	3352	73.03	20240103	8690	-33.26	20240403	3680	57.61	20231026	5.34	N	042500	500	95 억		537715	N	N	0	N	00	N
124	20240605	140431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5780	-100	5	-1.70	913833990	157217	46.19	5860	5920	5700	7640	4120	5880	5812.52	2.82	0	23217	6100	5990	5920	5810	5740	5955	5775	95	1760	500	4230	10	1	19070134	1102	8.61	1.02	12	0.82	671.00	5685.00	8160	20240430	-29.17	2965	20231026	94.94	8160	-29.17	20240430	3352	72.43	20240103	8690	-33.49	20240403	3680	57.07	20231026	5.34	N	042500	500	95 억		537715	N	N	0	N	00	N
125	20240605	130434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5810	-70	5	-1.19	716233920	122881	36.10	5860	5920	5780	7640	4120	5880	5828.64	2.82	0	17974	6100	5990	5920	5810	5740	5955	5775	95	1760	500	4230	10	1	19070134	1108	8.66	1.02	12	0.64	671.00	5685.00	8160	20240430	-28.80	2965	20231026	95.95	8160	-28.80	20240430	3352	73.33	20240103	8690	-33.14	20240403	3680	57.88	20231026	5.34	N	042500	500	95 억		537715	N	N	0	N	00	N
126	20240605	120432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5800	-80	5	-1.36	673736620	115545	33.94	5860	5920	5780	7640	4120	5880	5830.90	2.82	0	16808	6100	5990	5920	5810	5740	5955	5775	95	1760	500	4230	10	1	19070134	1106	8.64	1.02	12	0.61	671.00	5685.00	8160	20240430	-28.92	2965	20231026	95.62	8160	-28.92	20240430	3352	73.03	20240103	8690	-33.26	20240403	3680	57.61	20231026	5.34	N	042500	500	95 억		537715	N	N	0	N	00	N
127	20240605	110433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5800	-80	5	-1.36	567764030	97286	28.58	5860	5920	5790	7640	4120	5880	5835.98	2.82	0	19260	6100	5990	5920	5810	5740	5955	5775	95	1760	500	4230	10	1	19070134	1106	8.64	1.02	12	0.51	671.00	5685.00	8160	20240430	-28.92	2965	20231026	95.62	8160	-28.92	20240430	3352	73.03	20240103	8690	-33.26	20240403	3680	57.61	20231026	5.34	N	042500	500	95 억		537715	N	N	0	N	00	N
128	20240605	100433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5860	-20	5	-0.34	228626580	38961	11.45	5860	5920	5840	7640	4120	5880	5868.06	2.82	0	1626	6100	5990	5920	5810	5740	5955	5775	95	1760	500	4230	10	1	19070134	1118	8.73	1.03	12	0.20	671.00	5685.00	8160	20240430	-28.19	2965	20231026	97.64	8160	-28.19	20240430	3352	74.82	20240103	8690	-32.57	20240403	3680	59.24	20231026	5.34	N	042500	500	95 억		537715	N	N	0	N	00	N
129	20240605	090432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5910	30	2	0.51	36089410	6142	1.80	5860	5910	5860	7640	4120	5880	5875.77	2.82	0	2450	6100	5990	5920	5810	5740	5955	5775	95	1760	500	4230	10	1	19070134	1127	8.81	1.04	12	0.03	671.00	5685.00	8160	20240430	-27.57	2965	20231026	99.33	8160	-27.57	20240430	3352	76.31	20240103	8690	-31.99	20240403	3680	60.60	20231026	5.34	N	042500	500	95 억		537715	N	N	0	N	00	N
130	20240604	160429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5880	-180	5	-2.97	1996401700	337922	106.31	5980	6030	5850	7870	4250	6060	5907.91	2.53	0	45638	6293	6176	6063	5946	5833	6120	5890	95	1810	500	4360	10	1	19070134	1121	8.76	1.03	12	1.77	671.00	5685.00	8160	20240430	-27.94	2965	20231026	98.31	8160	-27.94	20240430	3352	75.42	20240103	8690	-32.34	20240403	3680	59.78	20231026	5.28	N	042500	500	95 억		482801	N	N	0	N	00	N
131	20240604	150429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5890	-170	5	-2.81	1895025590	320689	100.89	5980	6030	5850	7870	4250	6060	5909.23	2.53	0	39748	6293	6176	6063	5946	5833	6120	5890	95	1810	500	4360	10	1	19070134	1123	8.78	1.04	12	1.68	671.00	5685.00	8160	20240430	-27.82	2965	20231026	98.65	8160	-27.82	20240430	3352	75.72	20240103	8690	-32.22	20240403	3680	60.05	20231026	5.28	N	042500	500	95 억		482801	N	N	0	N	00	N
132	20240604	140430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5900	-160	5	-2.64	1585902140	268106	84.35	5980	6030	5860	7870	4250	6060	5915.21	2.53	0	33869	6293	6176	6063	5946	5833	6120	5890	95	1810	500	4360	10	1	19070134	1125	8.79	1.04	12	1.41	671.00	5685.00	8160	20240430	-27.70	2965	20231026	98.99	8160	-27.70	20240430	3352	76.01	20240103	8690	-32.11	20240403	3680	60.33	20231026	5.28	N	042500	500	95 억		482801	N	N	0	N	00	N
133	20240604	130428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5880	-180	5	-2.97	1300317800	219573	69.08	5980	6030	5870	7870	4250	6060	5922.03	2.53	0	14162	6293	6176	6063	5946	5833	6120	5890	95	1810	500	4360	10	1	19070134	1121	8.76	1.03	12	1.15	671.00	5685.00	8160	20240430	-27.94	2965	20231026	98.31	8160	-27.94	20240430	3352	75.42	20240103	8690	-32.34	20240403	3680	59.78	20231026	5.28	N	042500	500	95 억		482801	N	N	0	N	00	N
134	20240604	120428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5900	-160	5	-2.64	1157661870	195355	61.46	5980	6030	5870	7870	4250	6060	5925.94	2.53	0	7628	6293	6176	6063	5946	5833	6120	5890	95	1810	500	4360	10	1	19070134	1125	8.79	1.04	12	1.02	671.00	5685.00	8160	20240430	-27.70	2965	20231026	98.99	8160	-27.70	20240430	3352	76.01	20240103	8690	-32.11	20240403	3680	60.33	20231026	5.28	N	042500	500	95 억		482801	N	N	0	N	00	N
135	20240604	110426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5920	-140	5	-2.31	903255470	152221	47.89	5980	6030	5880	7870	4250	6060	5933.84	2.53	0	-1691	6293	6176	6063	5946	5833	6120	5890	95	1810	500	4360	10	1	19070134	1129	8.82	1.04	12	0.80	671.00	5685.00	8160	20240430	-27.45	2965	20231026	99.66	8160	-27.45	20240430	3352	76.61	20240103	8690	-31.88	20240403	3680	60.87	20231026	5.28	N	042500	500	95 억		482801	N	N	0	N	00	N
136	20240604	100427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5910	-150	5	-2.48	643838630	108459	34.12	5980	6030	5890	7870	4250	6060	5936.24	2.53	0	-9611	6293	6176	6063	5946	5833	6120	5890	95	1810	500	4360	10	1	19070134	1127	8.81	1.04	12	0.57	671.00	5685.00	8160	20240430	-27.57	2965	20231026	99.33	8160	-27.57	20240430	3352	76.31	20240103	8690	-31.99	20240403	3680	60.60	20231026	5.28	N	042500	500	95 억		482801	N	N	0	N	00	N
137	20240604	090429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5990	-70	5	-1.16	85824130	14338	4.51	5980	6030	5980	7870	4250	6060	5985.78	2.53	0	573	6293	6176	6063	5946	5833	6120	5890	95	1810	500	4360	10	1	19070134	1142	8.93	1.05	12	0.08	671.00	5685.00	8160	20240430	-26.59	2965	20231026	102.02	8160	-26.59	20240430	3352	78.70	20240103	8690	-31.07	20240403	3680	62.77	20231026	5.28	N	042500	500	95 억		482801	N	N	0	N	00	N
138	20240603	160424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6060	-60	5	-0.98	1905181800	315650	110.41	6100	6180	5950	7950	4290	6120	6035.74	2.32	0	39634	6273	6196	6103	6026	5933	6235	6065	95	1830	500	4400	10	1	19070134	1156	9.03	1.07	12	1.66	671.00	5685.00	8160	20240430	-25.74	2965	20231026	104.38	8160	-25.74	20240430	3352	80.79	20240103	8690	-30.26	20240403	3680	64.67	20231026	5.52	N	042500	500	95 억		442111	N	N	0	N	00	N
139	20240603	150425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6030	-90	5	-1.47	1777505730	294563	103.04	6100	6180	5950	7950	4290	6120	6034.38	2.32	0	30618	6273	6196	6103	6026	5933	6235	6065	95	1830	500	4400	10	1	19070134	1150	8.99	1.06	12	1.54	671.00	5685.00	8160	20240430	-26.10	2965	20231026	103.37	8160	-26.10	20240430	3352	79.89	20240103	8690	-30.61	20240403	3680	63.86	20231026	5.52	N	042500	500	95 억		442111	N	N	0	N	00	N
140	20240603	140423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6050	-70	5	-1.14	1548917950	256582	89.75	6100	6180	5950	7950	4290	6120	6036.74	2.32	0	26626	6273	6196	6103	6026	5933	6235	6065	95	1830	500	4400	10	1	19070134	1154	9.02	1.06	12	1.35	671.00	5685.00	8160	20240430	-25.86	2965	20231026	104.05	8160	-25.86	20240430	3352	80.49	20240103	8690	-30.38	20240403	3680	64.40	20231026	5.52	N	042500	500	95 억		442111	N	N	0	N	00	N
141	20240603	130424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6040	-80	5	-1.31	1426712490	236298	82.66	6100	6180	5950	7950	4290	6120	6037.77	2.32	0	29127	6273	6196	6103	6026	5933	6235	6065	95	1830	500	4400	10	1	19070134	1152	9.00	1.06	12	1.24	671.00	5685.00	8160	20240430	-25.98	2965	20231026	103.71	8160	-25.98	20240430	3352	80.19	20240103	8690	-30.49	20240403	3680	64.13	20231026	5.52	N	042500	500	95 억		442111	N	N	0	N	00	N
142	20240603	120424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6040	-80	5	-1.31	1153033500	190919	66.78	6100	6180	5950	7950	4290	6120	6039.39	2.32	0	16663	6273	6196	6103	6026	5933	6235	6065	95	1830	500	4400	10	1	19070134	1152	9.00	1.06	12	1.00	671.00	5685.00	8160	20240430	-25.98	2965	20231026	103.71	8160	-25.98	20240430	3352	80.19	20240103	8690	-30.49	20240403	3680	64.13	20231026	5.52	N	042500	500	95 억		442111	N	N	0	N	00	N
143	20240603	110422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6010	-110	5	-1.80	932426120	154228	53.95	6100	6180	5950	7950	4290	6120	6045.76	2.32	0	2981	6273	6196	6103	6026	5933	6235	6065	95	1830	500	4400	10	1	19070134	1146	8.96	1.06	12	0.81	671.00	5685.00	8160	20240430	-26.35	2965	20231026	102.70	8160	-26.35	20240430	3352	79.30	20240103	8690	-30.84	20240403	3680	63.32	20231026	5.52	N	042500	500	95 억		442111	N	N	0	N	00	N
144	20240603	100420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6030	-90	5	-1.47	550706380	90672	31.72	6100	6180	6020	7950	4290	6120	6073.61	2.32	0	-9103	6273	6196	6103	6026	5933	6235	6065	95	1830	500	4400	10	1	19070134	1150	8.99	1.06	12	0.48	671.00	5685.00	8160	20240430	-26.10	2965	20231026	103.37	8160	-26.10	20240430	3352	79.89	20240103	8690	-30.61	20240403	3680	63.86	20231026	5.52	N	042500	500	95 억		442111	N	N	0	N	00	N
145	20240603	090420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6130	10	2	0.16	41140230	6707	2.35	6100	6180	6090	7950	4290	6120	6133.92	2.32	0	-1157	6273	6196	6103	6026	5933	6235	6065	95	1830	500	4400	10	1	19070134	1169	9.14	1.08	12	0.04	671.00	5685.00	8160	20240430	-24.88	2965	20231026	106.75	8160	-24.88	20240430	3352	82.88	20240103	8690	-29.46	20240403	3680	66.58	20231026	5.52	N	042500	500	95 억		442111	N	N	0	N	00	N