KissMeData/064480/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	160533	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8200	20	2	0.24	635773260	78281	57.22	8130	8250	8060	10630	5730	8180	8121.56	2.65	0	18714	8533	8356	8213	8036	7893	8285	7965	62	2450	500	5230	10	1	11952500	980	28.98	1.86	12	0.65	283.00	4397.00	16130	20230314	-49.16	3845	20221013	113.26	16130	-49.16	20230314	3915	109.45	20230103	16130	-49.16	20230314	3845	113.26	20221013	8.58	N	064480	500	61 억		316230	N	N	0	N	00	N
3	20230630	150536	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8150	-30	5	-0.37	530929650	65433	47.83	8130	8250	8060	10630	5730	8180	8114.04	2.65	0	20020	8533	8356	8213	8036	7893	8285	7965	62	2450	500	5230	10	1	11952500	974	28.80	1.85	12	0.55	283.00	4397.00	16130	20230314	-49.47	3845	20221013	111.96	16130	-49.47	20230314	3915	108.17	20230103	16130	-49.47	20230314	3845	111.96	20221013	8.58	N	064480	500	61 억		316230	N	N	0	N	00	N
4	20230630	140533	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8140	-40	5	-0.49	435051450	53655	39.22	8130	8250	8060	10630	5730	8180	8108.24	2.65	0	15938	8533	8356	8213	8036	7893	8285	7965	62	2450	500	5230	10	1	11952500	973	28.76	1.85	12	0.45	283.00	4397.00	16130	20230314	-49.54	3845	20221013	111.70	16130	-49.54	20230314	3915	107.92	20230103	16130	-49.54	20230314	3845	111.70	20221013	8.58	N	064480	500	61 억		316230	N	N	0	N	00	N
5	20230630	130535	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8100	-80	5	-0.98	397128870	48981	35.80	8130	8250	8060	10630	5730	8180	8107.73	2.65	0	15241	8533	8356	8213	8036	7893	8285	7965	62	2450	500	5230	10	1	11952500	968	28.62	1.84	12	0.41	283.00	4397.00	16130	20230314	-49.78	3845	20221013	110.66	16130	-49.78	20230314	3915	106.90	20230103	16130	-49.78	20230314	3845	110.66	20221013	8.58	N	064480	500	61 억		316230	N	N	0	N	00	N
6	20230630	120532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8150	-30	5	-0.37	308629500	38029	27.80	8130	8250	8060	10630	5730	8180	8115.54	2.65	0	11109	8533	8356	8213	8036	7893	8285	7965	62	2450	500	5230	10	1	11952500	974	28.80	1.85	12	0.32	283.00	4397.00	16130	20230314	-49.47	3845	20221013	111.96	16130	-49.47	20230314	3915	108.17	20230103	16130	-49.47	20230314	3845	111.96	20221013	8.58	N	064480	500	61 억		316230	N	N	0	N	00	N
7	20230630	110534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8200	20	2	0.24	247699630	30519	22.31	8130	8250	8060	10630	5730	8180	8116.13	2.65	0	8042	8533	8356	8213	8036	7893	8285	7965	62	2450	500	5230	10	1	11952500	980	28.98	1.86	12	0.26	283.00	4397.00	16130	20230314	-49.16	3845	20221013	113.26	16130	-49.16	20230314	3915	109.45	20230103	16130	-49.16	20230314	3845	113.26	20221013	8.58	N	064480	500	61 억		316230	N	N	0	N	00	N
8	20230630	100534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8190	10	2	0.12	218460620	26934	19.69	8130	8250	8060	10630	5730	8180	8110.82	2.65	0	5930	8533	8356	8213	8036	7893	8285	7965	62	2450	500	5230	10	1	11952500	979	28.94	1.86	12	0.23	283.00	4397.00	16130	20230314	-49.23	3845	20221013	113.00	16130	-49.23	20230314	3915	109.20	20230103	16130	-49.23	20230314	3845	113.00	20221013	8.58	N	064480	500	61 억		316230	N	N	0	N	00	N
9	20230630	090535	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8210	30	2	0.37	17079270	2088	1.53	8130	8250	8130	10630	5730	8180	8179.72	2.65	0	-760	8533	8356	8213	8036	7893	8285	7965	62	2450	500	5230	10	1	11952500	981	29.01	1.87	12	0.02	283.00	4397.00	16130	20230314	-49.10	3845	20221013	113.52	16130	-49.10	20230314	3915	109.71	20230103	16130	-49.10	20230314	3845	113.52	20221013	8.58	N	064480	500	61 억		316230	N	N	0	N	00	N
10	20230629	160534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8180	-140	5	-1.68	1115264800	135738	112.00	8300	8390	8070	10810	5830	8320	8216.31	2.24	0	48065	8653	8486	8383	8216	8113	8435	8165	62	2490	500	5320	10	1	11952500	978	28.90	1.86	12	1.14	283.00	4397.00	16130	20230314	-49.29	3845	20221013	112.74	16130	-49.29	20230314	3915	108.94	20230103	16130	-49.29	20230314	3845	112.74	20221013	8.69	N	064480	500	61 억		268165	N	N	0	N	00	N
11	20230629	150531	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8190	-130	5	-1.56	1054644220	128323	105.88	8300	8390	8070	10810	5830	8320	8218.67	2.24	0	43613	8653	8486	8383	8216	8113	8435	8165	62	2490	500	5320	10	1	11952500	979	28.94	1.86	12	1.07	283.00	4397.00	16130	20230314	-49.23	3845	20221013	113.00	16130	-49.23	20230314	3915	109.20	20230103	16130	-49.23	20230314	3845	113.00	20221013	8.69	N	064480	500	61 억		268165	N	N	0	N	00	N
12	20230629	140530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8170	-150	5	-1.80	969856190	117959	97.33	8300	8390	8070	10810	5830	8320	8221.98	2.24	0	40712	8653	8486	8383	8216	8113	8435	8165	62	2490	500	5320	10	1	11952500	977	28.87	1.86	12	0.99	283.00	4397.00	16130	20230314	-49.35	3845	20221013	112.48	16130	-49.35	20230314	3915	108.68	20230103	16130	-49.35	20230314	3845	112.48	20221013	8.69	N	064480	500	61 억		268165	N	N	0	N	00	N
13	20230629	130531	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8170	-150	5	-1.80	915926560	111352	91.88	8300	8390	8070	10810	5830	8320	8225.51	2.24	0	36542	8653	8486	8383	8216	8113	8435	8165	62	2490	500	5320	10	1	11952500	977	28.87	1.86	12	0.93	283.00	4397.00	16130	20230314	-49.35	3845	20221013	112.48	16130	-49.35	20230314	3915	108.68	20230103	16130	-49.35	20230314	3845	112.48	20221013	8.69	N	064480	500	61 억		268165	N	N	0	N	00	N
14	20230629	120532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8170	-150	5	-1.80	873630060	106172	87.61	8300	8390	8070	10810	5830	8320	8228.44	2.24	0	34486	8653	8486	8383	8216	8113	8435	8165	62	2490	500	5320	10	1	11952500	977	28.87	1.86	12	0.89	283.00	4397.00	16130	20230314	-49.35	3845	20221013	112.48	16130	-49.35	20230314	3915	108.68	20230103	16130	-49.35	20230314	3845	112.48	20221013	8.69	N	064480	500	61 억		268165	N	N	0	N	00	N
15	20230629	110532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8160	-160	5	-1.92	623338280	75516	62.31	8300	8390	8110	10810	5830	8320	8254.39	2.24	0	19741	8653	8486	8383	8216	8113	8435	8165	62	2490	500	5320	10	1	11952500	975	28.83	1.86	12	0.63	283.00	4397.00	16130	20230314	-49.41	3845	20221013	112.22	16130	-49.41	20230314	3915	108.43	20230103	16130	-49.41	20230314	3845	112.22	20221013	8.69	N	064480	500	61 억		268165	N	N	0	N	00	N
16	20230629	100533	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8300	-20	5	-0.24	332341810	39991	33.00	8300	8390	8280	10810	5830	8320	8310.42	2.24	0	12850	8653	8486	8383	8216	8113	8435	8165	62	2490	500	5320	10	1	11952500	992	29.33	1.89	12	0.33	283.00	4397.00	16130	20230314	-48.54	3845	20221013	115.86	16130	-48.54	20230314	3915	112.01	20230103	16130	-48.54	20230314	3845	115.86	20221013	8.69	N	064480	500	61 억		268165	N	N	0	N	00	N
17	20230629	090525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8300	-20	5	-0.24	131962980	15901	13.12	8300	8320	8290	10810	5830	8320	8299.04	2.24	0	12506	8653	8486	8383	8216	8113	8435	8165	62	2490	500	5320	10	1	11952500	992	29.33	1.89	12	0.13	283.00	4397.00	16130	20230314	-48.54	3845	20221013	115.86	16130	-48.54	20230314	3915	112.01	20230103	16130	-48.54	20230314	3845	115.86	20221013	8.69	N	064480	500	61 억		268165	N	N	0	N	00	N
18	20230628	160526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8320	-150	5	-1.77	1009184300	120661	126.21	8470	8550	8280	11010	5930	8470	8363.77	1.98	0	30721	8670	8570	8520	8420	8370	8545	8395	62	2540	500	5420	10	1	11952500	994	29.40	1.89	12	1.01	283.00	4397.00	16130	20230314	-48.42	3845	20221013	116.38	16130	-48.42	20230314	3915	112.52	20230103	16130	-48.42	20230314	3845	116.38	20221013	8.82	N	064480	500	61 억		237242	N	N	0	N	00	N
19	20230628	150530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8320	-150	5	-1.77	931385730	111302	116.42	8470	8550	8280	11010	5930	8470	8368.05	1.98	0	27646	8670	8570	8520	8420	8370	8545	8395	62	2540	500	5420	10	1	11952500	994	29.40	1.89	12	0.93	283.00	4397.00	16130	20230314	-48.42	3845	20221013	116.38	16130	-48.42	20230314	3915	112.52	20230103	16130	-48.42	20230314	3845	116.38	20221013	8.82	N	064480	500	61 억		237242	N	N	0	N	00	N
20	20230628	140527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8300	-170	5	-2.01	823417650	98312	102.83	8470	8550	8280	11010	5930	8470	8375.50	1.98	0	24788	8670	8570	8520	8420	8370	8545	8395	62	2540	500	5420	10	1	11952500	992	29.33	1.89	12	0.82	283.00	4397.00	16130	20230314	-48.54	3845	20221013	115.86	16130	-48.54	20230314	3915	112.01	20230103	16130	-48.54	20230314	3845	115.86	20221013	8.82	N	064480	500	61 억		237242	N	N	0	N	00	N
21	20230628	130528	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8380	-90	5	-1.06	603180490	71837	75.14	8470	8550	8350	11010	5930	8470	8396.46	1.98	0	16895	8670	8570	8520	8420	8370	8545	8395	62	2540	500	5420	10	1	11952500	1002	29.61	1.91	12	0.60	283.00	4397.00	16130	20230314	-48.05	3845	20221013	117.95	16130	-48.05	20230314	3915	114.05	20230103	16130	-48.05	20230314	3845	117.95	20221013	8.82	N	064480	500	61 억		237242	N	N	0	N	00	N
22	20230628	120512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8380	-90	5	-1.06	495258250	58929	61.64	8470	8550	8350	11010	5930	8470	8404.26	1.98	0	14280	8670	8570	8520	8420	8370	8545	8395	62	2540	500	5420	10	1	11952500	1002	29.61	1.91	12	0.49	283.00	4397.00	16130	20230314	-48.05	3845	20221013	117.95	16130	-48.05	20230314	3915	114.05	20230103	16130	-48.05	20230314	3845	117.95	20221013	8.82	N	064480	500	61 억		237242	N	N	0	N	00	N
23	20230628	110533	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8380	-90	5	-1.06	365482050	43427	45.42	8470	8550	8360	11010	5930	8470	8415.94	1.98	0	5980	8670	8570	8520	8420	8370	8545	8395	62	2540	500	5420	10	1	11952500	1002	29.61	1.91	12	0.36	283.00	4397.00	16130	20230314	-48.05	3845	20221013	117.95	16130	-48.05	20230314	3915	114.05	20230103	16130	-48.05	20230314	3845	117.95	20221013	8.82	N	064480	500	61 억		237242	N	N	0	N	00	N
24	20230628	100532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8390	-80	5	-0.94	262305050	31115	32.55	8470	8550	8360	11010	5930	8470	8430.11	1.98	0	3080	8670	8570	8520	8420	8370	8545	8395	62	2540	500	5420	10	1	11952500	1003	29.65	1.91	12	0.26	283.00	4397.00	16130	20230314	-47.99	3845	20221013	118.21	16130	-47.99	20230314	3915	114.30	20230103	16130	-47.99	20230314	3845	118.21	20221013	8.82	N	064480	500	61 억		237242	N	N	0	N	00	N
25	20230628	090529	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8500	30	2	0.35	22082160	2601	2.72	8470	8550	8470	11010	5930	8470	8490.29	1.98	0	-364	8670	8570	8520	8420	8370	8545	8395	62	2540	500	5420	10	1	11952500	1016	30.04	1.93	12	0.02	283.00	4397.00	16130	20230314	-47.30	3845	20221013	121.07	16130	-47.30	20230314	3915	117.11	20230103	16130	-47.30	20230314	3845	121.07	20221013	8.82	N	064480	500	61 억		237242	N	N	0	N	00	N
26	20230627	160529	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8470	-190	5	-2.19	799425710	93932	45.51	8530	8620	8470	11250	6070	8660	8510.73	1.86	0	15175	9106	8882	8666	8442	8226	8995	8555	62	2590	500	5540	10	1	11952500	1012	29.93	1.93	12	0.79	283.00	4397.00	16130	20230314	-47.49	3845	20221013	120.29	16130	-47.49	20230314	3915	116.35	20230103	16130	-47.49	20230314	3845	120.29	20221013	9.06	N	064480	500	61 억		222066	N	N	0	N	00	N
27	20230627	150532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8490	-170	5	-1.96	673496690	79089	38.32	8530	8620	8480	11250	6070	8660	8515.68	1.86	0	11985	9106	8882	8666	8442	8226	8995	8555	62	2590	500	5540	10	1	11952500	1015	30.00	1.93	12	0.66	283.00	4397.00	16130	20230314	-47.37	3845	20221013	120.81	16130	-47.37	20230314	3915	116.86	20230103	16130	-47.37	20230314	3845	120.81	20221013	9.06	N	064480	500	61 억		222066	N	N	0	N	00	N
28	20230627	140538	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8510	-150	5	-1.73	576810260	67709	32.81	8530	8620	8480	11250	6070	8660	8518.96	1.86	0	10358	9106	8882	8666	8442	8226	8995	8555	62	2590	500	5540	10	1	11952500	1017	30.07	1.94	12	0.57	283.00	4397.00	16130	20230314	-47.24	3845	20221013	121.33	16130	-47.24	20230314	3915	117.37	20230103	16130	-47.24	20230314	3845	121.33	20221013	9.06	N	064480	500	61 억		222066	N	N	0	N	00	N
29	20230627	130537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8520	-140	5	-1.62	521526750	61213	29.66	8530	8620	8480	11250	6070	8660	8519.87	1.86	0	9687	9106	8882	8666	8442	8226	8995	8555	62	2590	500	5540	10	1	11952500	1018	30.11	1.94	12	0.51	283.00	4397.00	16130	20230314	-47.18	3845	20221013	121.59	16130	-47.18	20230314	3915	117.62	20230103	16130	-47.18	20230314	3845	121.59	20221013	9.06	N	064480	500	61 억		222066	N	N	0	N	00	N
30	20230627	120539	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8530	-130	5	-1.50	433290440	50851	24.64	8530	8620	8480	11250	6070	8660	8520.79	1.86	0	8627	9106	8882	8666	8442	8226	8995	8555	62	2590	500	5540	10	1	11952500	1020	30.14	1.94	12	0.43	283.00	4397.00	16130	20230314	-47.12	3845	20221013	121.85	16130	-47.12	20230314	3915	117.88	20230103	16130	-47.12	20230314	3845	121.85	20221013	9.06	N	064480	500	61 억		222066	N	N	0	N	00	N
31	20230627	110542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8550	-110	5	-1.27	411749310	48326	23.41	8530	8620	8480	11250	6070	8660	8520.24	1.86	0	8063	9106	8882	8666	8442	8226	8995	8555	62	2590	500	5540	10	1	11952500	1022	30.21	1.94	12	0.40	283.00	4397.00	16130	20230314	-46.99	3845	20221013	122.37	16130	-46.99	20230314	3915	118.39	20230103	16130	-46.99	20230314	3845	122.37	20221013	9.06	N	064480	500	61 억		222066	N	N	0	N	00	N
32	20230627	100527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8510	-150	5	-1.73	279692380	32831	15.91	8530	8620	8480	11250	6070	8660	8519.16	1.86	0	2765	9106	8882	8666	8442	8226	8995	8555	62	2590	500	5540	10	1	11952500	1017	30.07	1.94	12	0.27	283.00	4397.00	16130	20230314	-47.24	3845	20221013	121.33	16130	-47.24	20230314	3915	117.37	20230103	16130	-47.24	20230314	3845	121.33	20221013	9.06	N	064480	500	61 억		222066	N	N	0	N	00	N
33	20230627	090529	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8550	-110	5	-1.27	41541560	4864	2.36	8530	8620	8530	11250	6070	8660	8540.62	1.86	0	68	9106	8882	8666	8442	8226	8995	8555	62	2590	500	5540	10	1	11952500	1022	30.21	1.94	12	0.04	283.00	4397.00	16130	20230314	-46.99	3845	20221013	122.37	16130	-46.99	20230314	3915	118.39	20230103	16130	-46.99	20230314	3845	122.37	20221013	9.06	N	064480	500	61 억		222066	N	N	0	N	00	N
34	20230626	160528	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8660	-20	5	-0.23	1780093860	204769	111.01	8510	8890	8450	11280	6080	8680	8693.27	1.72	0	14665	9160	8920	8710	8470	8260	8815	8365	62	2600	500	5550	10	1	11952500	1035	30.60	1.97	12	1.71	283.00	4397.00	16130	20230314	-46.31	3845	20221013	125.23	16130	-46.31	20230314	3915	121.20	20230103	16130	-46.31	20230314	3845	125.23	20221013	9.13	N	064480	500	61 억		206016	N	N	0	N	00	N
35	20230626	150531	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8590	-90	5	-1.04	1689433950	194269	105.32	8510	8890	8450	11280	6080	8680	8696.38	1.72	0	9492	9160	8920	8710	8470	8260	8815	8365	62	2600	500	5550	10	1	11952500	1027	30.35	1.95	12	1.63	283.00	4397.00	16130	20230314	-46.75	3845	20221013	123.41	16130	-46.75	20230314	3915	119.41	20230103	16130	-46.75	20230314	3845	123.41	20221013	9.13	N	064480	500	61 억		206016	N	N	0	N	00	N
36	20230626	140531	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8650	-30	5	-0.35	1595062900	183310	99.38	8510	8890	8450	11280	6080	8680	8701.47	1.72	0	8346	9160	8920	8710	8470	8260	8815	8365	62	2600	500	5550	10	1	11952500	1034	30.57	1.97	12	1.53	283.00	4397.00	16130	20230314	-46.37	3845	20221013	124.97	16130	-46.37	20230314	3915	120.95	20230103	16130	-46.37	20230314	3845	124.97	20221013	9.13	N	064480	500	61 억		206016	N	N	0	N	00	N
37	20230626	130530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8780	100	2	1.15	1443116010	165743	89.85	8510	8890	8450	11280	6080	8680	8706.98	1.72	0	-240	9160	8920	8710	8470	8260	8815	8365	62	2600	500	5550	10	1	11952500	1049	31.02	2.00	12	1.39	283.00	4397.00	16130	20230314	-45.57	3845	20221013	128.35	16130	-45.57	20230314	3915	124.27	20230103	16130	-45.57	20230314	3845	128.35	20221013	9.13	N	064480	500	61 억		206016	N	N	0	N	00	N
38	20230626	120528	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8760	80	2	0.92	1321403720	151831	82.31	8510	8890	8450	11280	6080	8680	8703.15	1.72	0	-945	9160	8920	8710	8470	8260	8815	8365	62	2600	500	5550	10	1	11952500	1047	30.95	1.99	12	1.27	283.00	4397.00	16130	20230314	-45.69	3845	20221013	127.83	16130	-45.69	20230314	3915	123.75	20230103	16130	-45.69	20230314	3845	127.83	20221013	9.13	N	064480	500	61 억		206016	N	N	0	N	00	N
39	20230626	110528	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8640	-40	5	-0.46	472375140	55177	29.91	8510	8680	8450	11280	6080	8680	8560.70	1.72	0	13003	9160	8920	8710	8470	8260	8815	8365	62	2600	500	5550	10	1	11952500	1033	30.53	1.96	12	0.46	283.00	4397.00	16130	20230314	-46.44	3845	20221013	124.71	16130	-46.44	20230314	3915	120.69	20230103	16130	-46.44	20230314	3845	124.71	20221013	9.13	N	064480	500	61 억		206016	N	N	0	N	00	N
40	20230626	100528	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8550	-130	5	-1.50	377345010	44115	23.92	8510	8680	8450	11280	6080	8680	8553.15	1.72	0	11233	9160	8920	8710	8470	8260	8815	8365	62	2600	500	5550	10	1	11952500	1022	30.21	1.94	12	0.37	283.00	4397.00	16130	20230314	-46.99	3845	20221013	122.37	16130	-46.99	20230314	3915	118.39	20230103	16130	-46.99	20230314	3845	122.37	20221013	9.13	N	064480	500	61 억		206016	N	N	0	N	00	N
41	20230626	090530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8460	-220	5	-2.53	126987960	14917	8.09	8510	8580	8460	11280	6080	8680	8510.93	1.72	0	-3640	9160	8920	8710	8470	8260	8815	8365	62	2600	500	5550	10	1	11952500	1011	29.89	1.92	12	0.12	283.00	4397.00	16130	20230314	-47.55	3845	20221013	120.03	16130	-47.55	20230314	3915	116.09	20230103	16130	-47.55	20230314	3845	120.03	20221013	9.13	N	064480	500	61 억		206016	N	N	0	N	00	N
42	20230623	165752	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8680	-120	5	-1.36	1597413780	183425	164.57	8800	8950	8500	11440	6160	8800	8708.99	1.62	0	12113	9053	8926	8843	8716	8633	8905	8695	62	2640	500	5630	10	1	11952500	1037	30.67	1.97	12	1.53	283.00	4397.00	16130	20230314	-46.19	3845	20221013	125.75	16130	-46.19	20230314	3915	121.71	20230103	16130	-46.19	20230314	3845	125.75	20221013	9.28	N	064480	500	61 억		193691	N	N	0	N	00	N
43	20230623	140434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8690	-110	5	-1.25	1012946540	115552	103.67	8800	8950	8650	11440	6160	8800	8766.15	1.62	0	-7855	9053	8926	8843	8716	8633	8905	8695	62	2640	500	5630	10	1	11952500	1039	30.71	1.98	12	0.97	283.00	4397.00	16130	20230314	-46.13	3845	20221013	126.01	16130	-46.13	20230314	3915	121.97	20230103	16130	-46.13	20230314	3845	126.01	20221013	9.28	N	064480	500	61 억		193691	N	N	0	N	00	N
44	20230622	161003	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8800	-170	5	-1.90	968390980	109763	75.36	8800	8970	8760	11660	6280	8970	8822.58	1.56	0	7081	9423	9196	9033	8806	8643	9115	8725	62	2690	500	5740	10	1	11952500	1052	31.10	2.00	12	0.92	283.00	4397.00	16130	20230314	-45.44	3845	20221013	128.87	16130	-45.44	20230314	3915	124.78	20230103	16130	-45.44	20230314	3845	128.87	20221013	9.20	N	064480	500	61 억		186766	N	N	0	N	00	N
45	20230622	150114	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8800	-170	5	-1.90	844366860	95651	65.67	8800	8970	8780	11660	6280	8970	8827.58	1.56	0	4765	9423	9196	9033	8806	8643	9115	8725	62	2690	500	5740	10	1	11952500	1052	31.10	2.00	12	0.80	283.00	4397.00	16130	20230314	-45.44	3845	20221013	128.87	16130	-45.44	20230314	3915	124.78	20230103	16130	-45.44	20230314	3845	128.87	20221013	9.20	N	064480	500	61 억		186766	N	N	0	N	00	N
46	20230622	140851	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8830	-140	5	-1.56	658154540	74476	51.13	8800	8970	8780	11660	6280	8970	8837.14	1.56	0	3072	9423	9196	9033	8806	8643	9115	8725	62	2690	500	5740	10	1	11952500	1055	31.20	2.01	12	0.62	283.00	4397.00	16130	20230314	-45.26	3845	20221013	129.65	16130	-45.26	20230314	3915	125.54	20230103	16130	-45.26	20230314	3845	129.65	20221013	9.20	N	064480	500	61 억		186766	N	N	0	N	00	N
47	20230622	130155	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8800	-170	5	-1.90	563816200	63775	43.78	8800	8970	8780	11660	6280	8970	8840.71	1.56	0	3421	9423	9196	9033	8806	8643	9115	8725	62	2690	500	5740	10	1	11952500	1052	31.10	2.00	12	0.53	283.00	4397.00	16130	20230314	-45.44	3845	20221013	128.87	16130	-45.44	20230314	3915	124.78	20230103	16130	-45.44	20230314	3845	128.87	20221013	9.20	N	064480	500	61 억		186766	N	N	0	N	00	N
48	20230622	120202	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8830	-140	5	-1.56	378577650	42728	29.33	8800	8970	8790	11660	6280	8970	8860.18	1.56	0	7843	9423	9196	9033	8806	8643	9115	8725	62	2690	500	5740	10	1	11952500	1055	31.20	2.01	12	0.36	283.00	4397.00	16130	20230314	-45.26	3845	20221013	129.65	16130	-45.26	20230314	3915	125.54	20230103	16130	-45.26	20230314	3845	129.65	20221013	9.20	N	064480	500	61 억		186766	N	N	0	N	00	N
49	20230622	110418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8890	-80	5	-0.89	311029830	35090	24.09	8800	8970	8790	11660	6280	8970	8863.77	1.56	0	7865	9423	9196	9033	8806	8643	9115	8725	62	2690	500	5740	10	1	11952500	1063	31.41	2.02	12	0.29	283.00	4397.00	16130	20230314	-44.89	3845	20221013	131.21	16130	-44.89	20230314	3915	127.08	20230103	16130	-44.89	20230314	3845	131.21	20221013	9.20	N	064480	500	61 억		186766	N	N	0	N	00	N
50	20230622	100758	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8890	-80	5	-0.89	209676210	23652	16.24	8800	8970	8790	11660	6280	8970	8865.05	1.56	0	4352	9423	9196	9033	8806	8643	9115	8725	62	2690	500	5740	10	1	11952500	1063	31.41	2.02	12	0.20	283.00	4397.00	16130	20230314	-44.89	3845	20221013	131.21	16130	-44.89	20230314	3915	127.08	20230103	16130	-44.89	20230314	3845	131.21	20221013	9.20	N	064480	500	61 억		186766	N	N	0	N	00	N
51	20230622	090707	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8860	-110	5	-1.23	78234290	8882	6.10	8800	8880	8790	11660	6280	8970	8808.18	1.56	0	1144	9423	9196	9033	8806	8643	9115	8725	62	2690	500	5740	10	1	11952500	1059	31.31	2.02	12	0.07	283.00	4397.00	16130	20230314	-45.07	3845	20221013	130.43	16130	-45.07	20230314	3915	126.31	20230103	16130	-45.07	20230314	3845	130.43	20221013	9.20	N	064480	500	61 억		186766	N	N	0	N	00	N
52	20230621	160631	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8970	-170	5	-1.86	1224518900	136101	92.76	9150	9260	8870	11880	6400	9140	8997.11	1.67	0	-13332	9500	9320	9210	9030	8920	9265	8975	62	2740	500	5840	10	1	11952500	1072	31.70	2.04	12	1.14	283.00	4397.00	16130	20230314	-44.39	3845	20221013	133.29	16130	-44.39	20230314	3915	129.12	20230103	16130	-44.39	20230314	3845	133.29	20221013	9.01	N	064480	500	61 억		199589	N	N	0	N	00	N
53	20230621	150928	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8900	-240	5	-2.63	1023843130	113602	77.43	9150	9260	8900	11880	6400	9140	9012.52	1.67	0	-14331	9500	9320	9210	9030	8920	9265	8975	62	2740	500	5840	10	1	11952500	1064	31.45	2.02	12	0.95	283.00	4397.00	16130	20230314	-44.82	3845	20221013	131.47	16130	-44.82	20230314	3915	127.33	20230103	16130	-44.82	20230314	3845	131.47	20221013	9.01	N	064480	500	61 억		199589	N	N	0	N	00	N
54	20230621	140149	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9040	-100	5	-1.09	709670460	78454	53.47	9150	9260	8980	11880	6400	9140	9045.66	1.67	0	-13731	9500	9320	9210	9030	8920	9265	8975	62	2740	500	5840	10	1	11952500	1081	31.94	2.06	12	0.66	283.00	4397.00	16130	20230314	-43.96	3845	20221013	135.11	16130	-43.96	20230314	3915	130.91	20230103	16130	-43.96	20230314	3845	135.11	20221013	9.01	N	064480	500	61 억		199589	N	N	0	N	00	N
55	20230621	130636	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9130	-10	5	-0.11	626265790	69210	47.17	9150	9260	8980	11880	6400	9140	9048.75	1.67	0	-12295	9500	9320	9210	9030	8920	9265	8975	62	2740	500	5840	10	1	11952500	1091	32.26	2.08	12	0.58	283.00	4397.00	16130	20230314	-43.40	3845	20221013	137.45	16130	-43.40	20230314	3915	133.21	20230103	16130	-43.40	20230314	3845	137.45	20221013	9.01	N	064480	500	61 억		199589	N	N	0	N	00	N
56	20230621	120429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9000	-140	5	-1.53	463930900	51191	34.89	9150	9260	8980	11880	6400	9140	9062.71	1.67	0	-13884	9500	9320	9210	9030	8920	9265	8975	62	2740	500	5840	10	1	11952500	1076	31.80	2.05	12	0.43	283.00	4397.00	16130	20230314	-44.20	3845	20221013	134.07	16130	-44.20	20230314	3915	129.89	20230103	16130	-44.20	20230314	3845	134.07	20221013	9.01	N	064480	500	61 억		199589	N	N	0	N	00	N
57	20230621	110804	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9070	-70	5	-0.77	293771350	32312	22.02	9150	9260	9020	11880	6400	9140	9091.68	1.67	0	-10625	9500	9320	9210	9030	8920	9265	8975	62	2740	500	5840	10	1	11952500	1084	32.05	2.06	12	0.27	283.00	4397.00	16130	20230314	-43.77	3845	20221013	135.89	16130	-43.77	20230314	3915	131.67	20230103	16130	-43.77	20230314	3845	135.89	20221013	9.01	N	064480	500	61 억		199589	N	N	0	N	00	N
58	20230621	100710	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9050	-90	5	-0.98	177300040	19436	13.25	9150	9260	9020	11880	6400	9140	9122.23	1.67	0	-4021	9500	9320	9210	9030	8920	9265	8975	62	2740	500	5840	10	1	11952500	1082	31.98	2.06	12	0.16	283.00	4397.00	16130	20230314	-43.89	3845	20221013	135.37	16130	-43.89	20230314	3915	131.16	20230103	16130	-43.89	20230314	3845	135.37	20221013	9.01	N	064480	500	61 억		199589	N	N	0	N	00	N
59	20230621	090553	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9200	60	2	0.66	25122480	2732	1.86	9150	9260	9150	11880	6400	9140	9196.05	1.67	0	-720	9500	9320	9210	9030	8920	9265	8975	62	2740	500	5840	10	1	11952500	1100	32.51	2.09	12	0.02	283.00	4397.00	16130	20230314	-42.96	3845	20221013	139.27	16130	-42.96	20230314	3915	134.99	20230103	16130	-42.96	20230314	3845	139.27	20221013	9.01	N	064480	500	61 억		199589	N	N	0	N	00	N
60	20230620	160140	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9140	-200	5	-2.14	1329044400	143812	86.70	9240	9390	9100	12140	6540	9340	9241.57	1.98	0	-34242	9686	9512	9216	9042	8746	9600	9130	62	2800	500	5970	10	1	11952500	1092	32.30	2.08	12	1.20	283.00	4397.00	16130	20230314	-43.34	3845	20221013	137.71	16130	-43.34	20230314	3915	133.46	20230103	16130	-43.34	20230314	3845	137.71	20221013	8.98	N	064480	500	61 억		236768	N	N	0	N	00	N
61	20230620	150824	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9150	-190	5	-2.03	1208889860	130665	78.77	9240	9390	9100	12140	6540	9340	9251.83	1.98	0	-33920	9686	9512	9216	9042	8746	9600	9130	62	2800	500	5970	10	1	11952500	1094	32.33	2.08	12	1.09	283.00	4397.00	16130	20230314	-43.27	3845	20221013	137.97	16130	-43.27	20230314	3915	133.72	20230103	16130	-43.27	20230314	3845	137.97	20221013	8.98	N	064480	500	61 억		236768	N	N	0	N	00	N
62	20230620	140258	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9220	-120	5	-1.28	1048017230	113148	68.21	9240	9390	9100	12140	6540	9340	9262.36	1.98	0	-32136	9686	9512	9216	9042	8746	9600	9130	62	2800	500	5970	10	1	11952500	1102	32.58	2.10	12	0.95	283.00	4397.00	16130	20230314	-42.84	3845	20221013	139.79	16130	-42.84	20230314	3915	135.50	20230103	16130	-42.84	20230314	3845	139.79	20221013	8.98	N	064480	500	61 억		236768	N	N	0	N	00	N
63	20230620	130143	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9240	-100	5	-1.07	437256730	47389	28.57	9240	9340	9100	12140	6540	9340	9226.97	1.98	0	-8366	9686	9512	9216	9042	8746	9600	9130	62	2800	500	5970	10	1	11952500	1104	32.65	2.10	12	0.40	283.00	4397.00	16130	20230314	-42.72	3845	20221013	140.31	16130	-42.72	20230314	3915	136.02	20230103	16130	-42.72	20230314	3845	140.31	20221013	8.98	N	064480	500	61 억		236768	N	N	0	N	00	N
64	20230620	120152	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9240	-100	5	-1.07	395734070	42896	25.86	9240	9340	9100	12140	6540	9340	9225.43	1.98	0	-8408	9686	9512	9216	9042	8746	9600	9130	62	2800	500	5970	10	1	11952500	1104	32.65	2.10	12	0.36	283.00	4397.00	16130	20230314	-42.72	3845	20221013	140.31	16130	-42.72	20230314	3915	136.02	20230103	16130	-42.72	20230314	3845	140.31	20221013	8.98	N	064480	500	61 억		236768	N	N	0	N	00	N
65	20230620	110523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9240	-100	5	-1.07	344025810	37294	22.48	9240	9340	9100	12140	6540	9340	9224.70	1.98	0	-7890	9686	9512	9216	9042	8746	9600	9130	62	2800	500	5970	10	1	11952500	1104	32.65	2.10	12	0.31	283.00	4397.00	16130	20230314	-42.72	3845	20221013	140.31	16130	-42.72	20230314	3915	136.02	20230103	16130	-42.72	20230314	3845	140.31	20221013	8.98	N	064480	500	61 억		236768	N	N	0	N	00	N
66	20230620	100627	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9300	-40	5	-0.43	269367170	29239	17.63	9240	9300	9100	12140	6540	9340	9212.60	1.98	0	-5003	9686	9512	9216	9042	8746	9600	9130	62	2800	500	5970	10	1	11952500	1112	32.86	2.12	12	0.24	283.00	4397.00	16130	20230314	-42.34	3845	20221013	141.87	16130	-42.34	20230314	3915	137.55	20230103	16130	-42.34	20230314	3845	141.87	20221013	8.98	N	064480	500	61 억		236768	N	N	0	N	00	N
67	20230620	090817	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9200	-140	5	-1.50	88538850	9612	5.79	9240	9300	9150	12140	6540	9340	9211.28	1.98	0	-2199	9686	9512	9216	9042	8746	9600	9130	62	2800	500	5970	10	1	11952500	1100	32.51	2.09	12	0.08	283.00	4397.00	16130	20230314	-42.96	3845	20221013	139.27	16130	-42.96	20230314	3915	134.99	20230103	16130	-42.96	20230314	3845	139.27	20221013	8.98	N	064480	500	61 억		236768	N	N	0	N	00	N
68	20230619	160835	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9340	160	2	1.74	1508857410	165476	98.98	9200	9390	8920	11930	6430	9180	9117.24	2.06	0	-13172	9566	9372	9256	9062	8946	9315	9005	62	2750	500	5870	10	1	11952500	1116	33.00	2.12	12	1.38	283.00	4397.00	16130	20230314	-42.10	3845	20221013	142.91	16130	-42.10	20230314	3915	138.57	20230103	16130	-42.10	20230314	3845	142.91	20221013	9.00	N	064480	500	61 억		246637	N	N	0	N	00	N
69	20230619	150730	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9380	200	2	2.18	1264187730	139287	83.32	9200	9390	8920	11930	6430	9180	9076.14	2.06	0	-8415	9566	9372	9256	9062	8946	9315	9005	62	2750	500	5870	10	1	11952500	1121	33.14	2.13	12	1.17	283.00	4397.00	16130	20230314	-41.85	3845	20221013	143.95	16130	-41.85	20230314	3915	139.59	20230103	16130	-41.85	20230314	3845	143.95	20221013	9.00	N	064480	500	61 억		246637	N	N	0	N	00	N
70	20230619	140845	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9000	-180	5	-1.96	815652170	90686	54.24	9200	9200	8920	11930	6430	9180	8994.25	2.06	0	-17130	9566	9372	9256	9062	8946	9315	9005	62	2750	500	5870	10	1	11952500	1076	31.80	2.05	12	0.76	283.00	4397.00	16130	20230314	-44.20	3845	20221013	134.07	16130	-44.20	20230314	3915	129.89	20230103	16130	-44.20	20230314	3845	134.07	20221013	9.00	N	064480	500	61 억		246637	N	N	0	N	00	N
71	20230619	130556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9010	-170	5	-1.85	722086670	80290	48.03	9200	9200	8920	11930	6430	9180	8993.48	2.06	0	-15953	9566	9372	9256	9062	8946	9315	9005	62	2750	500	5870	10	1	11952500	1077	31.84	2.05	12	0.67	283.00	4397.00	16130	20230314	-44.14	3845	20221013	134.33	16130	-44.14	20230314	3915	130.14	20230103	16130	-44.14	20230314	3845	134.33	20221013	9.00	N	064480	500	61 억		246637	N	N	0	N	00	N
72	20230619	120310	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8960	-220	5	-2.40	686335050	76315	45.65	9200	9200	8920	11930	6430	9180	8993.45	2.06	0	-15860	9566	9372	9256	9062	8946	9315	9005	62	2750	500	5870	10	1	11952500	1071	31.66	2.04	12	0.64	283.00	4397.00	16130	20230314	-44.45	3845	20221013	133.03	16130	-44.45	20230314	3915	128.86	20230103	16130	-44.45	20230314	3845	133.03	20221013	9.00	N	064480	500	61 억		246637	N	N	0	N	00	N
73	20230619	111029	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8960	-220	5	-2.40	527778780	58601	35.05	9200	9200	8920	11930	6430	9180	9006.31	2.06	0	-18082	9566	9372	9256	9062	8946	9315	9005	62	2750	500	5870	10	1	11952500	1071	31.66	2.04	12	0.49	283.00	4397.00	16130	20230314	-44.45	3845	20221013	133.03	16130	-44.45	20230314	3915	128.86	20230103	16130	-44.45	20230314	3845	133.03	20221013	9.00	N	064480	500	61 억		246637	N	N	0	N	00	N
74	20230619	100754	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9000	-180	5	-1.96	425205720	47201	28.23	9200	9200	8920	11930	6430	9180	9008.40	2.06	0	-18616	9566	9372	9256	9062	8946	9315	9005	62	2750	500	5870	10	1	11952500	1076	31.80	2.05	12	0.39	283.00	4397.00	16130	20230314	-44.20	3845	20221013	134.07	16130	-44.20	20230314	3915	129.89	20230103	16130	-44.20	20230314	3845	134.07	20221013	9.00	N	064480	500	61 억		246637	N	N	0	N	00	N
75	20230619	090354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9140	-40	5	-0.44	26195390	2856	1.71	9200	9200	9130	11930	6430	9180	9172.06	2.06	0	-2286	9566	9372	9256	9062	8946	9315	9005	62	2750	500	5870	10	1	11952500	1092	32.30	2.08	12	0.02	283.00	4397.00	16130	20230314	-43.34	3845	20221013	137.71	16130	-43.34	20230314	3915	133.46	20230103	16130	-43.34	20230314	3845	137.71	20221013	9.00	N	064480	500	61 억		246637	N	N	0	N	00	N
76	20230616	160218	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9180	80	2	0.88	1547330660	166724	114.49	9280	9450	9140	11830	6370	9100	9280.85	1.68	0	46448	9400	9250	9110	8960	8820	9180	8890	62	2730	500	5820	10	1	11952500	1097	32.44	2.09	12	1.39	283.00	4397.00	16130	20230314	-43.09	3845	20221013	138.75	16130	-43.09	20230314	3915	134.48	20230103	16130	-43.09	20230314	3845	138.75	20221013	9.00	N	064480	500	61 억		200704	N	N	0	N	00	N
77	20230616	150624	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9170	70	2	0.77	1474018010	158733	109.00	9280	9450	9140	11830	6370	9100	9286.15	1.68	0	45030	9400	9250	9110	8960	8820	9180	8890	62	2730	500	5820	10	1	11952500	1096	32.40	2.09	12	1.33	283.00	4397.00	16130	20230314	-43.15	3845	20221013	138.49	16130	-43.15	20230314	3915	134.23	20230103	16130	-43.15	20230314	3845	138.49	20221013	9.00	N	064480	500	61 억		200704	N	N	0	N	00	N
78	20230616	140424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9180	80	2	0.88	1338835180	144011	98.89	9280	9450	9140	11830	6370	9100	9296.76	1.68	0	47164	9400	9250	9110	8960	8820	9180	8890	62	2730	500	5820	10	1	11952500	1097	32.44	2.09	12	1.20	283.00	4397.00	16130	20230314	-43.09	3845	20221013	138.75	16130	-43.09	20230314	3915	134.48	20230103	16130	-43.09	20230314	3845	138.75	20221013	9.00	N	064480	500	61 억		200704	N	N	0	N	00	N
79	20230616	130738	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9250	150	2	1.65	1221632540	131285	90.15	9280	9450	9140	11830	6370	9100	9305.20	1.68	0	49664	9400	9250	9110	8960	8820	9180	8890	62	2730	500	5820	10	1	11952500	1106	32.69	2.10	12	1.10	283.00	4397.00	16130	20230314	-42.65	3845	20221013	140.57	16130	-42.65	20230314	3915	136.27	20230103	16130	-42.65	20230314	3845	140.57	20221013	9.00	N	064480	500	61 억		200704	N	N	0	N	00	N
80	20230616	120801	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9320	220	2	2.42	1060849510	114008	78.29	9280	9450	9140	11830	6370	9100	9305.04	1.68	0	41225	9400	9250	9110	8960	8820	9180	8890	62	2730	500	5820	10	1	11952500	1114	32.93	2.12	12	0.95	283.00	4397.00	16130	20230314	-42.22	3845	20221013	142.39	16130	-42.22	20230314	3915	138.06	20230103	16130	-42.22	20230314	3845	142.39	20221013	9.00	N	064480	500	61 억		200704	N	N	0	N	00	N
81	20230616	110125	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9280	180	2	1.98	899601030	96700	66.40	9280	9450	9140	11830	6370	9100	9303.01	1.68	0	32207	9400	9250	9110	8960	8820	9180	8890	62	2730	500	5820	10	1	11952500	1109	32.79	2.11	12	0.81	283.00	4397.00	16130	20230314	-42.47	3845	20221013	141.35	16130	-42.47	20230314	3915	137.04	20230103	16130	-42.47	20230314	3845	141.35	20221013	9.00	N	064480	500	61 억		200704	N	N	0	N	00	N
82	20230616	100737	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9320	220	2	2.42	828739040	89045	61.15	9280	9450	9140	11830	6370	9100	9306.97	1.68	0	30378	9400	9250	9110	8960	8820	9180	8890	62	2730	500	5820	10	1	11952500	1114	32.93	2.12	12	0.74	283.00	4397.00	16130	20230314	-42.22	3845	20221013	142.39	16130	-42.22	20230314	3915	138.06	20230103	16130	-42.22	20230314	3845	142.39	20221013	9.00	N	064480	500	61 억		200704	N	N	0	N	00	N
83	20230616	090114	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9240	140	2	1.54	56348470	6078	4.17	9280	9280	9220	11830	6370	9100	9270.89	1.68	0	-585	9400	9250	9110	8960	8820	9180	8890	62	2730	500	5820	10	1	11952500	1104	32.65	2.10	12	0.05	283.00	4397.00	16130	20230314	-42.72	3845	20221013	140.31	16130	-42.72	20230314	3915	136.02	20230103	16130	-42.72	20230314	3845	140.31	20221013	9.00	N	064480	500	61 억		200704	N	N	0	N	00	N
84	20230615	150609	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9130	-10	5	-0.11	1239914220	136776	62.58	9150	9260	8970	11880	6400	9140	9065.29	1.57	0	11899	9700	9420	9270	8990	8840	9345	8915	62	2740	500	5840	10	1	11952500	1091	32.26	2.08	12	1.14	283.00	4397.00	16130	20230314	-43.40	3845	20221013	137.45	16130	-43.40	20230314	3915	133.21	20230103	16130	-43.40	20230314	3845	137.45	20221013	9.11	N	064480	500	61 억		187143	N	N	0	N	00	N
85	20230615	140901	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9030	-110	5	-1.20	1005135990	110876	50.73	9150	9260	8970	11880	6400	9140	9065.41	1.57	0	1674	9700	9420	9270	8990	8840	9345	8915	62	2740	500	5840	10	1	11952500	1079	31.91	2.05	12	0.93	283.00	4397.00	16130	20230314	-44.02	3845	20221013	134.85	16130	-44.02	20230314	3915	130.65	20230103	16130	-44.02	20230314	3845	134.85	20221013	9.11	N	064480	500	61 억		187143	N	N	0	N	00	N
86	20230615	130425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9010	-130	5	-1.42	931308790	102685	46.98	9150	9260	8970	11880	6400	9140	9069.57	1.57	0	2918	9700	9420	9270	8990	8840	9345	8915	62	2740	500	5840	10	1	11952500	1077	31.84	2.05	12	0.86	283.00	4397.00	16130	20230314	-44.14	3845	20221013	134.33	16130	-44.14	20230314	3915	130.14	20230103	16130	-44.14	20230314	3845	134.33	20221013	9.11	N	064480	500	61 억		187143	N	N	0	N	00	N
87	20230615	120651	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9060	-80	5	-0.88	783780930	86345	39.51	9150	9260	8970	11880	6400	9140	9077.32	1.57	0	-131	9700	9420	9270	8990	8840	9345	8915	62	2740	500	5840	10	1	11952500	1083	32.01	2.06	12	0.72	283.00	4397.00	16130	20230314	-43.83	3845	20221013	135.63	16130	-43.83	20230314	3915	131.42	20230103	16130	-43.83	20230314	3845	135.63	20221013	9.11	N	064480	500	61 억		187143	N	N	0	N	00	N
88	20230615	110633	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9000	-140	5	-1.53	566118950	62142	28.43	9150	9260	9000	11880	6400	9140	9110.09	1.57	0	-5432	9700	9420	9270	8990	8840	9345	8915	62	2740	500	5840	10	1	11952500	1076	31.80	2.05	12	0.52	283.00	4397.00	16130	20230314	-44.20	3845	20221013	134.07	16130	-44.20	20230314	3915	129.89	20230103	16130	-44.20	20230314	3845	134.07	20221013	9.11	N	064480	500	61 억		187143	N	N	0	N	00	N
89	20230611	184559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9400	-80	5	-0.84	1822944500	192874	81.60	9490	9590	9340	12320	6640	9480	9454.14	1.47	4427	7745	9806	9642	9546	9382	9286	9595	9335	62	2840	500	6060	10	1	11952500	1124	33.22	2.14	12	1.61	283.00	4397.00	16130	20230314	-41.72	3845	20221013	144.47	16130	-41.72	20230314	3915	140.10	20230103	16130	-41.72	20230314	3845	144.47	20221013	8.86	N	064480	500	61 억		175645	N	N	0	N	00	N
90	20230611	181739	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9400	-80	5	-0.84	1822944500	192874	81.60	9490	9590	9340	12320	6640	9480	9454.14	1.47	4427	7745	9806	9642	9546	9382	9286	9595	9335	62	2840	500	6060	10	1	11952500	1124	33.22	2.14	12	1.61	283.00	4397.00	16130	20230314	-41.72	3845	20221013	144.47	16130	-41.72	20230314	3915	140.10	20230103	16130	-41.72	20230314	3845	144.47	20221013	8.86	N	064480	500	61 억		175645	N	N	0	N	00	N