KissMeData/067730/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	160547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4100	5	2	0.12	95492690	23242	70.46	4090	4175	4060	5320	2870	4095	4108.63	0.93	0	249	4191	4142	4091	4042	3991	4167	4067	48	1225	500	2780	5	1	9673922	397	195.24	2.32	12	0.24	21.00	1764.00	6610	20220809	-37.97	3520	20230103	16.48	5270	-22.20	20230316	3520	16.48	20230103	6610	-37.97	20220809	3520	16.48	20230103	2.44	N	067730	500	48 억		89518	N	N	0	N	00	N
3	20230630	150550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4155	60	2	1.47	82154815	20001	60.63	4090	4175	4060	5320	2870	4095	4107.54	0.93	0	658	4191	4142	4091	4042	3991	4167	4067	48	1225	500	2780	5	1	9673922	402	197.86	2.36	12	0.21	21.00	1764.00	6610	20220809	-37.14	3520	20230103	18.04	5270	-21.16	20230316	3520	18.04	20230103	6610	-37.14	20220809	3520	18.04	20230103	2.44	N	067730	500	48 억		89518	N	N	0	N	00	N
4	20230630	140548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4100	5	2	0.12	49268885	12052	36.53	4090	4100	4060	5320	2870	4095	4088.03	0.93	0	23	4191	4142	4091	4042	3991	4167	4067	48	1225	500	2780	5	1	9673922	397	195.24	2.32	12	0.12	21.00	1764.00	6610	20220809	-37.97	3520	20230103	16.48	5270	-22.20	20230316	3520	16.48	20230103	6610	-37.97	20220809	3520	16.48	20230103	2.44	N	067730	500	48 억		89518	N	N	0	N	00	N
5	20230630	130550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4095	0	3	0.00	47047420	11508	34.89	4090	4100	4060	5320	2870	4095	4088.24	0.93	0	-95	4191	4142	4091	4042	3991	4167	4067	48	1225	500	2780	5	1	9673922	396	195.00	2.32	12	0.12	21.00	1764.00	6610	20220809	-38.05	3520	20230103	16.34	5270	-22.30	20230316	3520	16.34	20230103	6610	-38.05	20220809	3520	16.34	20230103	2.44	N	067730	500	48 억		89518	N	N	0	N	00	N
6	20230630	120546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4100	5	2	0.12	39532605	9673	29.32	4090	4100	4060	5320	2870	4095	4086.90	0.93	0	-552	4191	4142	4091	4042	3991	4167	4067	48	1225	500	2780	5	1	9673922	397	195.24	2.32	12	0.10	21.00	1764.00	6610	20220809	-37.97	3520	20230103	16.48	5270	-22.20	20230316	3520	16.48	20230103	6610	-37.97	20220809	3520	16.48	20230103	2.44	N	067730	500	48 억		89518	N	N	0	N	00	N
7	20230630	110549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4095	0	3	0.00	28811685	7057	21.39	4090	4095	4060	5320	2870	4095	4082.71	0.93	0	-552	4191	4142	4091	4042	3991	4167	4067	48	1225	500	2780	5	1	9673922	396	195.00	2.32	12	0.07	21.00	1764.00	6610	20220809	-38.05	3520	20230103	16.34	5270	-22.30	20230316	3520	16.34	20230103	6610	-38.05	20220809	3520	16.34	20230103	2.44	N	067730	500	48 억		89518	N	N	0	N	00	N
8	20230630	100548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4095	0	3	0.00	20515800	5029	15.24	4090	4095	4060	5320	2870	4095	4079.50	0.93	0	-597	4191	4142	4091	4042	3991	4167	4067	48	1225	500	2780	5	1	9673922	396	195.00	2.32	12	0.05	21.00	1764.00	6610	20220809	-38.05	3520	20230103	16.34	5270	-22.30	20230316	3520	16.34	20230103	6610	-38.05	20220809	3520	16.34	20230103	2.44	N	067730	500	48 억		89518	N	N	0	N	00	N
9	20230630	090549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4095	0	3	0.00	8141760	1991	6.04	4090	4095	4060	5320	2870	4095	4089.28	0.93	0	40	4191	4142	4091	4042	3991	4167	4067	48	1225	500	2780	5	1	9673922	396	195.00	2.32	12	0.02	21.00	1764.00	6610	20220809	-38.05	3520	20230103	16.34	5270	-22.30	20230316	3520	16.34	20230103	6610	-38.05	20220809	3520	16.34	20230103	2.44	N	067730	500	48 억		89518	N	N	0	N	00	N
10	20230629	160548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4095	5	2	0.12	134278985	32864	251.64	4090	4140	4040	5310	2865	4090	4085.90	0.94	0	-1096	4213	4151	4108	4046	4003	4130	4025	48	1222	500	2780	5	1	9673922	396	195.00	2.32	12	0.34	21.00	1764.00	6610	20220809	-38.05	3520	20230103	16.34	5270	-22.30	20230316	3520	16.34	20230103	6610	-38.05	20220809	3520	16.34	20230103	2.41	N	067730	500	48 억		90614	N	N	0	N	00	N
11	20230629	150545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4100	10	2	0.24	126539380	30978	237.20	4090	4140	4040	5310	2865	4090	4084.81	0.94	0	-1095	4213	4151	4108	4046	4003	4130	4025	48	1222	500	2780	5	1	9673922	397	195.24	2.32	12	0.32	21.00	1764.00	6610	20220809	-37.97	3520	20230103	16.48	5270	-22.20	20230316	3520	16.48	20230103	6610	-37.97	20220809	3520	16.48	20230103	2.41	N	067730	500	48 억		90614	N	N	0	N	00	N
12	20230629	140545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4100	10	2	0.24	102920495	25237	193.24	4090	4140	4040	5310	2865	4090	4078.16	0.94	0	-598	4213	4151	4108	4046	4003	4130	4025	48	1222	500	2780	5	1	9673922	397	195.24	2.32	12	0.26	21.00	1764.00	6610	20220809	-37.97	3520	20230103	16.48	5270	-22.20	20230316	3520	16.48	20230103	6610	-37.97	20220809	3520	16.48	20230103	2.41	N	067730	500	48 억		90614	N	N	0	N	00	N
13	20230629	130545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4125	35	2	0.86	83538820	20535	157.24	4090	4130	4040	5310	2865	4090	4068.12	0.94	0	1750	4213	4151	4108	4046	4003	4130	4025	48	1222	500	2780	5	1	9673922	399	196.43	2.34	12	0.21	21.00	1764.00	6610	20220809	-37.59	3520	20230103	17.19	5270	-21.73	20230316	3520	17.19	20230103	6610	-37.59	20220809	3520	17.19	20230103	2.41	N	067730	500	48 억		90614	N	N	0	N	00	N
14	20230629	120546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4085	-5	5	-0.12	76193070	18743	143.51	4090	4130	4040	5310	2865	4090	4065.15	0.94	0	1790	4213	4151	4108	4046	4003	4130	4025	48	1222	500	2780	5	1	9673922	395	194.52	2.32	12	0.19	21.00	1764.00	6610	20220809	-38.20	3520	20230103	16.05	5270	-22.49	20230316	3520	16.05	20230103	6610	-38.20	20220809	3520	16.05	20230103	2.41	N	067730	500	48 억		90614	N	N	0	N	00	N
15	20230629	110547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4050	-40	5	-0.98	66112815	16255	124.46	4090	4130	4045	5310	2865	4090	4067.23	0.94	0	1799	4213	4151	4108	4046	4003	4130	4025	48	1222	500	2780	5	1	9673922	392	192.86	2.30	12	0.17	21.00	1764.00	6610	20220809	-38.73	3520	20230103	15.06	5270	-23.15	20230316	3520	15.06	20230103	6610	-38.73	20220809	3520	15.06	20230103	2.41	N	067730	500	48 억		90614	N	N	0	N	00	N
16	20230629	100548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4090	0	3	0.00	26338325	6476	49.59	4090	4115	4045	5310	2865	4090	4067.07	0.94	0	-7	4213	4151	4108	4046	4003	4130	4025	48	1222	500	2780	5	1	9673922	396	194.76	2.32	12	0.07	21.00	1764.00	6610	20220809	-38.12	3520	20230103	16.19	5270	-22.39	20230316	3520	16.19	20230103	6610	-38.12	20220809	3520	16.19	20230103	2.41	N	067730	500	48 억		90614	N	N	0	N	00	N
17	20230629	090537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4110	20	2	0.49	3341095	815	6.24	4090	4110	4090	5310	2865	4090	4099.50	0.94	0	-6	4213	4151	4108	4046	4003	4130	4025	48	1222	500	2780	5	1	9673922	398	195.71	2.33	12	0.01	21.00	1764.00	6610	20220809	-37.82	3520	20230103	16.76	5270	-22.01	20230316	3520	16.76	20230103	6610	-37.82	20220809	3520	16.76	20230103	2.41	N	067730	500	48 억		90614	N	N	0	N	00	N
18	20230628	160540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4090	-10	5	-0.24	53365720	13010	35.59	4100	4170	4065	5330	2870	4100	4101.90	0.93	0	459	4210	4155	4120	4065	4030	4182	4092	48	1230	500	2780	5	1	9673922	396	194.76	2.32	12	0.13	21.00	1764.00	6610	20220809	-38.12	3520	20230103	16.19	5270	-22.39	20230316	3520	16.19	20230103	6610	-38.12	20220809	3520	16.19	20230103	2.42	N	067730	500	48 억		90155	N	N	0	N	00	N
19	20230628	150544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4065	-35	5	-0.85	52188975	12722	34.81	4100	4170	4065	5330	2870	4100	4102.26	0.93	0	466	4210	4155	4120	4065	4030	4182	4092	48	1230	500	2780	5	1	9673922	393	193.57	2.30	12	0.13	21.00	1764.00	6610	20220809	-38.50	3520	20230103	15.48	5270	-22.87	20230316	3520	15.48	20230103	6610	-38.50	20220809	3520	15.48	20230103	2.42	N	067730	500	48 억		90155	N	N	0	N	00	N
20	20230628	140541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4070	-30	5	-0.73	47210310	11499	31.46	4100	4170	4065	5330	2870	4100	4105.60	0.93	0	326	4210	4155	4120	4065	4030	4182	4092	48	1230	500	2780	5	1	9673922	394	193.81	2.31	12	0.12	21.00	1764.00	6610	20220809	-38.43	3520	20230103	15.62	5270	-22.77	20230316	3520	15.62	20230103	6610	-38.43	20220809	3520	15.62	20230103	2.42	N	067730	500	48 억		90155	N	N	0	N	00	N
21	20230628	130542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4075	-25	5	-0.61	39895710	9702	26.54	4100	4170	4065	5330	2870	4100	4112.11	0.93	0	317	4210	4155	4120	4065	4030	4182	4092	48	1230	500	2780	5	1	9673922	394	194.05	2.31	12	0.10	21.00	1764.00	6610	20220809	-38.35	3520	20230103	15.77	5270	-22.68	20230316	3520	15.77	20230103	6610	-38.35	20220809	3520	15.77	20230103	2.42	N	067730	500	48 억		90155	N	N	0	N	00	N
22	20230628	120528	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4065	-35	5	-0.85	38283325	9306	25.46	4100	4170	4065	5330	2870	4100	4113.83	0.93	0	213	4210	4155	4120	4065	4030	4182	4092	48	1230	500	2780	5	1	9673922	393	193.57	2.30	12	0.10	21.00	1764.00	6610	20220809	-38.50	3520	20230103	15.48	5270	-22.87	20230316	3520	15.48	20230103	6610	-38.50	20220809	3520	15.48	20230103	2.42	N	067730	500	48 억		90155	N	N	0	N	00	N
23	20230628	110546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4090	-10	5	-0.24	36465155	8860	24.24	4100	4170	4070	5330	2870	4100	4115.71	0.93	0	211	4210	4155	4120	4065	4030	4182	4092	48	1230	500	2780	5	1	9673922	396	194.76	2.32	12	0.09	21.00	1764.00	6610	20220809	-38.12	3520	20230103	16.19	5270	-22.39	20230316	3520	16.19	20230103	6610	-38.12	20220809	3520	16.19	20230103	2.42	N	067730	500	48 억		90155	N	N	0	N	00	N
24	20230628	100546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4125	25	2	0.61	29001695	7037	19.25	4100	4170	4100	5330	2870	4100	4121.32	0.93	0	112	4210	4155	4120	4065	4030	4182	4092	48	1230	500	2780	5	1	9673922	399	196.43	2.34	12	0.07	21.00	1764.00	6610	20220809	-37.59	3520	20230103	17.19	5270	-21.73	20230316	3520	17.19	20230103	6610	-37.59	20220809	3520	17.19	20230103	2.42	N	067730	500	48 억		90155	N	N	0	N	00	N
25	20230628	090543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4120	20	2	0.49	12663905	3087	8.45	4100	4120	4100	5330	2870	4100	4102.33	0.93	0	325	4210	4155	4120	4065	4030	4182	4092	48	1230	500	2780	5	1	9673922	399	196.19	2.34	12	0.03	21.00	1764.00	6610	20220809	-37.67	3520	20230103	17.05	5270	-21.82	20230316	3520	17.05	20230103	6610	-37.67	20220809	3520	17.05	20230103	2.42	N	067730	500	48 억		90155	N	N	0	N	00	N
26	20230627	160543	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4100	10	2	0.24	150354105	36551	191.23	4090	4175	4085	5310	2865	4090	4113.54	0.89	0	3932	4166	4127	4061	4022	3956	4147	4042	48	1222	500	2780	5	1	9673922	397	195.24	2.32	12	0.38	21.00	1764.00	6610	20220809	-37.97	3520	20230103	16.48	5270	-22.20	20230316	3520	16.48	20230103	6610	-37.97	20220809	3520	16.48	20230103	2.44	N	067730	500	48 억		86223	N	N	0	N	00	N
27	20230627	150546	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4085	-5	5	-0.12	145969950	35480	185.62	4090	4175	4085	5310	2865	4090	4114.15	0.89	0	3932	4166	4127	4061	4022	3956	4147	4042	48	1222	500	2780	5	1	9673922	395	194.52	2.32	12	0.37	21.00	1764.00	6610	20220809	-38.20	3520	20230103	16.05	5270	-22.49	20230316	3520	16.05	20230103	6610	-38.20	20220809	3520	16.05	20230103	2.44	N	067730	500	48 억		86223	N	N	0	N	00	N
28	20230627	140553	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4110	20	2	0.49	132553370	32203	168.48	4090	4175	4090	5310	2865	4090	4116.18	0.89	0	2694	4166	4127	4061	4022	3956	4147	4042	48	1222	500	2780	5	1	9673922	398	195.71	2.33	12	0.33	21.00	1764.00	6610	20220809	-37.82	3520	20230103	16.76	5270	-22.01	20230316	3520	16.76	20230103	6610	-37.82	20220809	3520	16.76	20230103	2.44	N	067730	500	48 억		86223	N	N	0	N	00	N
29	20230627	130551	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4140	50	2	1.22	114899460	27928	146.11	4090	4175	4090	5310	2865	4090	4114.13	0.89	0	2490	4166	4127	4061	4022	3956	4147	4042	48	1222	500	2780	5	1	9673922	401	197.14	2.35	12	0.29	21.00	1764.00	6610	20220809	-37.37	3520	20230103	17.61	5270	-21.44	20230316	3520	17.61	20230103	6610	-37.37	20220809	3520	17.61	20230103	2.44	N	067730	500	48 억		86223	N	N	0	N	00	N
30	20230627	120553	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4110	20	2	0.49	93392170	22733	118.93	4090	4175	4090	5310	2865	4090	4108.22	0.89	0	2490	4166	4127	4061	4022	3956	4147	4042	48	1222	500	2780	5	1	9673922	398	195.71	2.33	12	0.23	21.00	1764.00	6610	20220809	-37.82	3520	20230103	16.76	5270	-22.01	20230316	3520	16.76	20230103	6610	-37.82	20220809	3520	16.76	20230103	2.44	N	067730	500	48 억		86223	N	N	0	N	00	N
31	20230627	110556	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4110	20	2	0.49	74346630	18099	94.69	4090	4175	4090	5310	2865	4090	4107.78	0.89	0	2586	4166	4127	4061	4022	3956	4147	4042	48	1222	500	2780	5	1	9673922	398	195.71	2.33	12	0.19	21.00	1764.00	6610	20220809	-37.82	3520	20230103	16.76	5270	-22.01	20230316	3520	16.76	20230103	6610	-37.82	20220809	3520	16.76	20230103	2.44	N	067730	500	48 억		86223	N	N	0	N	00	N
32	20230627	100541	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4125	35	2	0.86	48488555	11800	61.73	4090	4175	4090	5310	2865	4090	4109.20	0.89	0	2384	4166	4127	4061	4022	3956	4147	4042	48	1222	500	2780	5	1	9673922	399	196.43	2.34	12	0.12	21.00	1764.00	6610	20220809	-37.59	3520	20230103	17.19	5270	-21.73	20230316	3520	17.19	20230103	6610	-37.59	20220809	3520	17.19	20230103	2.44	N	067730	500	48 억		86223	N	N	0	N	00	N
33	20230627	090543	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4130	40	2	0.98	10942940	2669	13.96	4090	4130	4090	5310	2865	4090	4100.01	0.89	0	1143	4166	4127	4061	4022	3956	4147	4042	48	1222	500	2780	5	1	9673922	400	196.67	2.34	12	0.03	21.00	1764.00	6610	20220809	-37.52	3520	20230103	17.33	5270	-21.63	20230316	3520	17.33	20230103	6610	-37.52	20220809	3520	17.33	20230103	2.44	N	067730	500	48 억		86223	N	N	0	N	00	N
34	20230626	160541	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4090	95	2	2.38	76451485	18850	122.82	3995	4100	3995	5190	2800	3995	4055.78	0.84	0	4869	4075	4035	3985	3945	3895	4055	3965	48	1195	500	2710	5	1	9673922	396	194.76	2.32	12	0.19	21.00	1764.00	6610	20220809	-38.12	3520	20230103	16.19	5270	-22.39	20230316	3520	16.19	20230103	6610	-38.12	20220809	3520	16.19	20230103	2.47	N	067730	500	48 억		81338	N	N	0	N	00	N
35	20230626	150545	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4090	95	2	2.38	69901075	17244	112.35	3995	4100	3995	5190	2800	3995	4053.65	0.84	0	4400	4075	4035	3985	3945	3895	4055	3965	48	1195	500	2710	5	1	9673922	396	194.76	2.32	12	0.18	21.00	1764.00	6610	20220809	-38.12	3520	20230103	16.19	5270	-22.39	20230316	3520	16.19	20230103	6610	-38.12	20220809	3520	16.19	20230103	2.47	N	067730	500	48 억		81338	N	N	0	N	00	N
36	20230626	140545	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4075	80	2	2.00	56698540	14013	91.30	3995	4075	3995	5190	2800	3995	4046.14	0.84	0	3585	4075	4035	3985	3945	3895	4055	3965	48	1195	500	2710	5	1	9673922	394	194.05	2.31	12	0.14	21.00	1764.00	6610	20220809	-38.35	3520	20230103	15.77	5270	-22.68	20230316	3520	15.77	20230103	6610	-38.35	20220809	3520	15.77	20230103	2.47	N	067730	500	48 억		81338	N	N	0	N	00	N
37	20230626	130544	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4050	55	2	1.38	35645135	8824	57.49	3995	4075	3995	5190	2800	3995	4039.57	0.84	0	2345	4075	4035	3985	3945	3895	4055	3965	48	1195	500	2710	5	1	9673922	392	192.86	2.30	12	0.09	21.00	1764.00	6610	20220809	-38.73	3520	20230103	15.06	5270	-23.15	20230316	3520	15.06	20230103	6610	-38.73	20220809	3520	15.06	20230103	2.47	N	067730	500	48 억		81338	N	N	0	N	00	N
38	20230626	120542	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4055	60	2	1.50	32015135	7925	51.64	3995	4075	3995	5190	2800	3995	4039.76	0.84	0	1982	4075	4035	3985	3945	3895	4055	3965	48	1195	500	2710	5	1	9673922	392	193.10	2.30	12	0.08	21.00	1764.00	6610	20220809	-38.65	3520	20230103	15.20	5270	-23.06	20230316	3520	15.20	20230103	6610	-38.65	20220809	3520	15.20	20230103	2.47	N	067730	500	48 억		81338	N	N	0	N	00	N
39	20230626	110542	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4040	45	2	1.13	28518670	7062	46.01	3995	4075	3995	5190	2800	3995	4038.33	0.84	0	1449	4075	4035	3985	3945	3895	4055	3965	48	1195	500	2710	5	1	9673922	391	192.38	2.29	12	0.07	21.00	1764.00	6610	20220809	-38.88	3520	20230103	14.77	5270	-23.34	20230316	3520	14.77	20230103	6610	-38.88	20220809	3520	14.77	20230103	2.47	N	067730	500	48 억		81338	N	N	0	N	00	N
40	20230626	100542	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4075	80	2	2.00	23862400	5914	38.53	3995	4075	3995	5190	2800	3995	4034.90	0.84	0	893	4075	4035	3985	3945	3895	4055	3965	48	1195	500	2710	5	1	9673922	394	194.05	2.31	12	0.06	21.00	1764.00	6610	20220809	-38.35	3520	20230103	15.77	5270	-22.68	20230316	3520	15.77	20230103	6610	-38.35	20220809	3520	15.77	20230103	2.47	N	067730	500	48 억		81338	N	N	0	N	00	N
41	20230626	090544	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3995	0	3	0.00	6028455	1509	9.83	3995	3995	3995	5190	2800	3995	3995.00	0.84	0	-13	4075	4035	3985	3945	3895	4055	3965	48	1195	500	2710	5	1	9673922	386	190.24	2.26	12	0.02	21.00	1764.00	6610	20220809	-39.56	3520	20230103	13.49	5270	-24.19	20230316	3520	13.49	20230103	6610	-39.56	20220809	3520	13.49	20230103	2.47	N	067730	500	48 억		81338	N	N	0	N	00	N
42	20230623	165806	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3995	0	3	0.00	61017770	15341	85.36	3940	4025	3935	5190	2800	3995	3977.42	0.85	0	-955	4088	4041	3988	3941	3888	4065	3965	48	1195	500	2710	5	1	9673922	386	190.24	2.26	12	0.16	21.00	1764.00	6610	20220809	-39.56	3520	20230103	13.49	5270	-24.19	20230316	3520	13.49	20230103	6610	-39.56	20220809	3520	13.49	20230103	2.49	N	067730	500	48 억		82293	N	N	0	N	00	N
43	20230623	140445	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3985	-10	5	-0.25	32109920	8071	44.91	3940	4025	3935	5190	2800	3995	3978.43	0.85	0	-953	4088	4041	3988	3941	3888	4065	3965	48	1195	500	2710	5	1	9673922	386	189.76	2.26	12	0.08	21.00	1764.00	6610	20220809	-39.71	3520	20230103	13.21	5270	-24.38	20230316	3520	13.21	20230103	6610	-39.71	20220809	3520	13.21	20230103	2.49	N	067730	500	48 억		82293	N	N	0	N	00	N
44	20230622	160836	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3995	0	3	0.00	71670370	17972	45.49	3945	4035	3935	5190	2800	3995	3987.89	0.87	0	-1697	4148	4071	4033	3956	3918	4052	3937	48	1195	500	2710	5	1	9673922	386	190.24	2.26	12	0.19	21.00	1764.00	6610	20220809	-39.56	3520	20230103	13.49	5270	-24.19	20230316	3520	13.49	20230103	6610	-39.56	20220809	3520	13.49	20230103	2.62	N	067730	500	48 억		83989	N	N	0	N	00	N
45	20230622	150455	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3995	0	3	0.00	66814365	16755	42.41	3945	4035	3935	5190	2800	3995	3987.73	0.87	0	-1691	4148	4071	4033	3956	3918	4052	3937	48	1195	500	2710	5	1	9673922	386	190.24	2.26	12	0.17	21.00	1764.00	6610	20220809	-39.56	3520	20230103	13.49	5270	-24.19	20230316	3520	13.49	20230103	6610	-39.56	20220809	3520	13.49	20230103	2.62	N	067730	500	48 억		83989	N	N	0	N	00	N
46	20230622	140456	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4000	5	2	0.13	59437290	14907	37.73	3945	4035	3935	5190	2800	3995	3987.21	0.87	0	-1689	4148	4071	4033	3956	3918	4052	3937	48	1195	500	2710	5	1	9673922	387	190.48	2.27	12	0.15	21.00	1764.00	6610	20220809	-39.49	3520	20230103	13.64	5270	-24.10	20230316	3520	13.64	20230103	6610	-39.49	20220809	3520	13.64	20230103	2.62	N	067730	500	48 억		83989	N	N	0	N	00	N
47	20230622	130409	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4005	10	2	0.25	50016480	12552	31.77	3945	4035	3935	5190	2800	3995	3984.74	0.87	0	-1615	4148	4071	4033	3956	3918	4052	3937	48	1195	500	2710	5	1	9673922	387	190.71	2.27	12	0.13	21.00	1764.00	6610	20220809	-39.41	3520	20230103	13.78	5270	-24.00	20230316	3520	13.78	20230103	6610	-39.41	20220809	3520	13.78	20230103	2.62	N	067730	500	48 억		83989	N	N	0	N	00	N
48	20230622	120757	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4000	5	2	0.13	47193290	11845	29.98	3945	4035	3935	5190	2800	3995	3984.24	0.87	0	-1608	4148	4071	4033	3956	3918	4052	3937	48	1195	500	2710	5	1	9673922	387	190.48	2.27	12	0.12	21.00	1764.00	6610	20220809	-39.49	3520	20230103	13.64	5270	-24.10	20230316	3520	13.64	20230103	6610	-39.49	20220809	3520	13.64	20230103	2.62	N	067730	500	48 억		83989	N	N	0	N	00	N
49	20230622	110226	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4000	5	2	0.13	41221755	10350	26.20	3945	4035	3935	5190	2800	3995	3982.78	0.87	0	-1715	4148	4071	4033	3956	3918	4052	3937	48	1195	500	2710	5	1	9673922	387	190.48	2.27	12	0.11	21.00	1764.00	6610	20220809	-39.49	3520	20230103	13.64	5270	-24.10	20230316	3520	13.64	20230103	6610	-39.49	20220809	3520	13.64	20230103	2.62	N	067730	500	48 억		83989	N	N	0	N	00	N
50	20230622	100721	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3980	-15	5	-0.38	38651940	9705	24.56	3945	4035	3935	5190	2800	3995	3982.68	0.87	0	-1785	4148	4071	4033	3956	3918	4052	3937	48	1195	500	2710	5	1	9673922	385	189.52	2.26	12	0.10	21.00	1764.00	6610	20220809	-39.79	3520	20230103	13.07	5270	-24.48	20230316	3520	13.07	20230103	6610	-39.79	20220809	3520	13.07	20230103	2.62	N	067730	500	48 억		83989	N	N	0	N	00	N
51	20230622	090901	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4025	30	2	0.75	27625795	6950	17.59	3945	4035	3935	5190	2800	3995	3974.93	0.87	0	-1231	4148	4071	4033	3956	3918	4052	3937	48	1195	500	2710	5	1	9673922	389	191.67	2.28	12	0.07	21.00	1764.00	6610	20220809	-39.11	3520	20230103	14.35	5270	-23.62	20230316	3520	14.35	20230103	6610	-39.11	20220809	3520	14.35	20230103	2.62	N	067730	500	48 억		83989	N	N	0	N	00	N
52	20230621	160552	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3995	0	3	0.00	159205570	39453	101.05	3995	4110	3995	5190	2800	3995	4035.32	0.80	0	6631	4071	4032	3981	3942	3891	4052	3962	48	1195	500	2710	5	1	9673922	386	190.24	2.26	12	0.41	21.00	1764.00	6610	20220809	-39.56	3520	20230103	13.49	5270	-24.19	20230316	3520	13.49	20230103	6610	-39.56	20220809	3520	13.49	20230103	2.63	N	067730	500	48 억		77346	N	N	0	N	00	N
53	20230621	150225	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4000	5	2	0.13	153052795	37913	97.11	3995	4110	3995	5190	2800	3995	4036.95	0.80	0	6935	4071	4032	3981	3942	3891	4052	3962	48	1195	500	2710	5	1	9673922	387	190.48	2.27	12	0.39	21.00	1764.00	6610	20220809	-39.49	3520	20230103	13.64	5270	-24.10	20230316	3520	13.64	20230103	6610	-39.49	20220809	3520	13.64	20230103	2.63	N	067730	500	48 억		77346	N	N	0	N	00	N
54	20230621	140252	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4050	55	2	1.38	118415085	29281	75.00	3995	4110	3995	5190	2800	3995	4044.09	0.80	0	5350	4071	4032	3981	3942	3891	4052	3962	48	1195	500	2710	5	1	9673922	392	192.86	2.30	12	0.30	21.00	1764.00	6610	20220809	-38.73	3520	20230103	15.06	5270	-23.15	20230316	3520	15.06	20230103	6610	-38.73	20220809	3520	15.06	20230103	2.63	N	067730	500	48 억		77346	N	N	0	N	00	N
55	20230621	130534	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4035	40	2	1.00	76256805	18919	48.46	3995	4085	3995	5190	2800	3995	4030.70	0.80	0	3645	4071	4032	3981	3942	3891	4052	3962	48	1195	500	2710	5	1	9673922	390	192.14	2.29	12	0.20	21.00	1764.00	6610	20220809	-38.96	3520	20230103	14.63	5270	-23.43	20230316	3520	14.63	20230103	6610	-38.96	20220809	3520	14.63	20230103	2.63	N	067730	500	48 억		77346	N	N	0	N	00	N
56	20230621	120255	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4010	15	2	0.38	65691670	16298	41.74	3995	4085	3995	5190	2800	3995	4030.66	0.80	0	3592	4071	4032	3981	3942	3891	4052	3962	48	1195	500	2710	5	1	9673922	388	190.95	2.27	12	0.17	21.00	1764.00	6610	20220809	-39.33	3520	20230103	13.92	5270	-23.91	20230316	3520	13.92	20230103	6610	-39.33	20220809	3520	13.92	20230103	2.63	N	067730	500	48 억		77346	N	N	0	N	00	N
57	20230621	110753	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4025	30	2	0.75	63123685	15659	40.11	3995	4085	3995	5190	2800	3995	4031.14	0.80	0	3588	4071	4032	3981	3942	3891	4052	3962	48	1195	500	2710	5	1	9673922	389	191.67	2.28	12	0.16	21.00	1764.00	6610	20220809	-39.11	3520	20230103	14.35	5270	-23.62	20230316	3520	14.35	20230103	6610	-39.11	20220809	3520	14.35	20230103	2.63	N	067730	500	48 억		77346	N	N	0	N	00	N
58	20230621	100205	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4055	60	2	1.50	38806195	9605	24.60	3995	4085	3995	5190	2800	3995	4040.21	0.80	0	-705	4071	4032	3981	3942	3891	4052	3962	48	1195	500	2710	5	1	9673922	392	193.10	2.30	12	0.10	21.00	1764.00	6610	20220809	-38.65	3520	20230103	15.20	5270	-23.06	20230316	3520	15.20	20230103	6610	-38.65	20220809	3520	15.20	20230103	2.63	N	067730	500	48 억		77346	N	N	0	N	00	N
59	20230621	090948	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4080	85	2	2.13	15835475	3946	10.11	3995	4085	3995	5190	2800	3995	4013.04	0.80	0	1059	4071	4032	3981	3942	3891	4052	3962	48	1195	500	2710	5	1	9673922	395	194.29	2.31	12	0.04	21.00	1764.00	6610	20220809	-38.28	3520	20230103	15.91	5270	-22.58	20230316	3520	15.91	20230103	6610	-38.28	20220809	3520	15.91	20230103	2.63	N	067730	500	48 억		77346	N	N	0	N	00	N
60	20230620	160224	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3995	-45	5	-1.11	154771165	39043	265.36	3930	4020	3930	5250	2830	4040	3964.12	0.74	0	5843	4133	4086	4043	3996	3953	4065	3975	48	1210	500	2740	5	1	9673922	386	190.24	2.26	12	0.40	21.00	1764.00	6610	20220809	-39.56	3520	20230103	13.49	5270	-24.19	20230316	3520	13.49	20230103	6610	-39.56	20220809	3520	13.49	20230103	2.69	N	067730	500	48 억		71503	N	N	0	N	00	N
61	20230620	150247	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4020	-20	5	-0.50	152357930	38440	261.27	3930	4020	3930	5250	2830	4040	3963.53	0.74	0	5838	4133	4086	4043	3996	3953	4065	3975	48	1210	500	2740	5	1	9673922	389	191.43	2.28	12	0.40	21.00	1764.00	6610	20220809	-39.18	3520	20230103	14.20	5270	-23.72	20230316	3520	14.20	20230103	6610	-39.18	20220809	3520	14.20	20230103	2.69	N	067730	500	48 억		71503	N	N	0	N	00	N
62	20230620	140228	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4005	-35	5	-0.87	149302750	37677	256.08	3930	4010	3930	5250	2830	4040	3962.70	0.74	0	5839	4133	4086	4043	3996	3953	4065	3975	48	1210	500	2740	5	1	9673922	387	190.71	2.27	12	0.39	21.00	1764.00	6610	20220809	-39.41	3520	20230103	13.78	5270	-24.00	20230316	3520	13.78	20230103	6610	-39.41	20220809	3520	13.78	20230103	2.69	N	067730	500	48 억		71503	N	N	0	N	00	N
63	20230620	130623	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4000	-40	5	-0.99	135684715	34271	232.93	3930	4005	3930	5250	2830	4040	3959.17	0.74	0	5768	4133	4086	4043	3996	3953	4065	3975	48	1210	500	2740	5	1	9673922	387	190.48	2.27	12	0.35	21.00	1764.00	6610	20220809	-39.49	3520	20230103	13.64	5270	-24.10	20230316	3520	13.64	20230103	6610	-39.49	20220809	3520	13.64	20230103	2.69	N	067730	500	48 억		71503	N	N	0	N	00	N
64	20230620	120355	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4005	-35	5	-0.87	133854265	33813	229.82	3930	4005	3930	5250	2830	4040	3958.66	0.74	0	5762	4133	4086	4043	3996	3953	4065	3975	48	1210	500	2740	5	1	9673922	387	190.71	2.27	12	0.35	21.00	1764.00	6610	20220809	-39.41	3520	20230103	13.78	5270	-24.00	20230316	3520	13.78	20230103	6610	-39.41	20220809	3520	13.78	20230103	2.69	N	067730	500	48 억		71503	N	N	0	N	00	N
65	20230620	110423	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4005	-35	5	-0.87	131845275	33310	226.40	3930	4005	3930	5250	2830	4040	3958.13	0.74	0	5580	4133	4086	4043	3996	3953	4065	3975	48	1210	500	2740	5	1	9673922	387	190.71	2.27	12	0.34	21.00	1764.00	6610	20220809	-39.41	3520	20230103	13.78	5270	-24.00	20230316	3520	13.78	20230103	6610	-39.41	20220809	3520	13.78	20230103	2.69	N	067730	500	48 억		71503	N	N	0	N	00	N
66	20230620	101014	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4000	-40	5	-0.99	117190985	29641	201.46	3930	4000	3930	5250	2830	4040	3953.68	0.74	0	5310	4133	4086	4043	3996	3953	4065	3975	48	1210	500	2740	5	1	9673922	387	190.48	2.27	12	0.31	21.00	1764.00	6610	20220809	-39.49	3520	20230103	13.64	5270	-24.10	20230316	3520	13.64	20230103	6610	-39.49	20220809	3520	13.64	20230103	2.69	N	067730	500	48 억		71503	N	N	0	N	00	N
67	20230620	090920	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3990	-50	5	-1.24	90977105	23067	156.78	3930	4000	3930	5250	2830	4040	3944.04	0.74	0	4844	4133	4086	4043	3996	3953	4065	3975	48	1210	500	2740	5	1	9673922	386	190.00	2.26	12	0.24	21.00	1764.00	6610	20220809	-39.64	3520	20230103	13.35	5270	-24.29	20230316	3520	13.35	20230103	6610	-39.64	20220809	3520	13.35	20230103	2.69	N	067730	500	48 억		71503	N	N	0	N	00	N
68	20230619	160610	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4040	15	2	0.37	59257970	14713	88.91	4065	4090	4000	5230	2820	4025	4027.59	0.74	0	-220	4221	4122	4056	3957	3891	4172	4007	48	1205	500	2730	5	1	9673922	391	192.38	2.29	12	0.15	21.00	1764.00	6610	20220809	-38.88	3520	20230103	14.77	5270	-23.34	20230316	3520	14.77	20230103	6610	-38.88	20220809	3520	14.77	20230103	2.79	N	067730	500	48 억		71723	N	N	0	N	00	N
69	20230619	150830	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4000	-25	5	-0.62	55652350	13820	83.51	4065	4090	4000	5230	2820	4025	4026.94	0.74	0	-220	4221	4122	4056	3957	3891	4172	4007	48	1205	500	2730	5	1	9673922	387	190.48	2.27	12	0.14	21.00	1764.00	6610	20220809	-39.49	3520	20230103	13.64	5270	-24.10	20230316	3520	13.64	20230103	6610	-39.49	20220809	3520	13.64	20230103	2.79	N	067730	500	48 억		71723	N	N	0	N	00	N
70	20230619	140657	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4020	-5	5	-0.12	49744345	12346	74.60	4065	4090	4000	5230	2820	4025	4029.19	0.74	0	-232	4221	4122	4056	3957	3891	4172	4007	48	1205	500	2730	5	1	9673922	389	191.43	2.28	12	0.13	21.00	1764.00	6610	20220809	-39.18	3520	20230103	14.20	5270	-23.72	20230316	3520	14.20	20230103	6610	-39.18	20220809	3520	14.20	20230103	2.79	N	067730	500	48 억		71723	N	N	0	N	00	N
71	20230619	130927	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4015	-10	5	-0.25	49724250	12341	74.57	4065	4090	4000	5230	2820	4025	4029.19	0.74	0	-232	4221	4122	4056	3957	3891	4172	4007	48	1205	500	2730	5	1	9673922	388	191.19	2.28	12	0.13	21.00	1764.00	6610	20220809	-39.26	3520	20230103	14.06	5270	-23.81	20230316	3520	14.06	20230103	6610	-39.26	20220809	3520	14.06	20230103	2.79	N	067730	500	48 억		71723	N	N	0	N	00	N
72	20230619	120521	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4020	-5	5	-0.12	48209750	11963	72.29	4065	4090	4005	5230	2820	4025	4029.90	0.74	0	-243	4221	4122	4056	3957	3891	4172	4007	48	1205	500	2730	5	1	9673922	389	191.43	2.28	12	0.12	21.00	1764.00	6610	20220809	-39.18	3520	20230103	14.20	5270	-23.72	20230316	3520	14.20	20230103	6610	-39.18	20220809	3520	14.20	20230103	2.79	N	067730	500	48 억		71723	N	N	0	N	00	N
73	20230619	110513	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4005	-20	5	-0.50	40575665	10064	60.81	4065	4090	4005	5230	2820	4025	4031.76	0.74	0	-264	4221	4122	4056	3957	3891	4172	4007	48	1205	500	2730	5	1	9673922	387	190.71	2.27	12	0.10	21.00	1764.00	6610	20220809	-39.41	3520	20230103	13.78	5270	-24.00	20230316	3520	13.78	20230103	6610	-39.41	20220809	3520	13.78	20230103	2.79	N	067730	500	48 억		71723	N	N	0	N	00	N
74	20230619	101014	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4020	-5	5	-0.12	35963000	8914	53.86	4065	4090	4005	5230	2820	4025	4034.44	0.74	0	-280	4221	4122	4056	3957	3891	4172	4007	48	1205	500	2730	5	1	9673922	389	191.43	2.28	12	0.09	21.00	1764.00	6610	20220809	-39.18	3520	20230103	14.20	5270	-23.72	20230316	3520	14.20	20230103	6610	-39.18	20220809	3520	14.20	20230103	2.79	N	067730	500	48 억		71723	N	N	0	N	00	N
75	20230619	090726	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4065	40	2	0.99	7937555	1954	11.81	4065	4090	4050	5230	2820	4025	4062.21	0.74	0	-27	4221	4122	4056	3957	3891	4172	4007	48	1205	500	2730	5	1	9673922	393	193.57	2.30	12	0.02	21.00	1764.00	6610	20220809	-38.50	3520	20230103	15.48	5270	-22.87	20230316	3520	15.48	20230103	6610	-38.50	20220809	3520	15.48	20230103	2.79	N	067730	500	48 억		71723	N	N	0	N	00	N
76	20230616	160701	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4025	75	2	1.90	64532575	15974	62.21	4015	4155	3990	5130	2765	3950	4039.85	0.74	0	-31	4076	4012	3971	3907	3866	3992	3887	48	1182	500	2680	5	1	9673922	389	191.67	2.28	12	0.17	21.00	1764.00	6610	20220809	-39.11	3520	20230103	14.35	5270	-23.62	20230316	3520	14.35	20230103	6610	-39.11	20220809	3520	14.35	20230103	2.81	N	067730	500	48 억		71703	N	N	0	N	00	N
77	20230616	150129	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4025	75	2	1.90	61796970	15294	59.56	4015	4155	3990	5130	2765	3950	4040.60	0.74	0	207	4076	4012	3971	3907	3866	3992	3887	48	1182	500	2680	5	1	9673922	389	191.67	2.28	12	0.16	21.00	1764.00	6610	20220809	-39.11	3520	20230103	14.35	5270	-23.62	20230316	3520	14.35	20230103	6610	-39.11	20220809	3520	14.35	20230103	2.81	N	067730	500	48 억		71703	N	N	0	N	00	N
78	20230616	140948	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4035	85	2	2.15	54003335	13348	51.98	4015	4155	3990	5130	2765	3950	4045.80	0.74	0	92	4076	4012	3971	3907	3866	3992	3887	48	1182	500	2680	5	1	9673922	390	192.14	2.29	12	0.14	21.00	1764.00	6610	20220809	-38.96	3520	20230103	14.63	5270	-23.43	20230316	3520	14.63	20230103	6610	-38.96	20220809	3520	14.63	20230103	2.81	N	067730	500	48 억		71703	N	N	0	N	00	N
79	20230616	130627	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4030	80	2	2.03	51208350	12655	49.29	4015	4155	3990	5130	2765	3950	4046.49	0.74	0	371	4076	4012	3971	3907	3866	3992	3887	48	1182	500	2680	5	1	9673922	390	191.90	2.28	12	0.13	21.00	1764.00	6610	20220809	-39.03	3520	20230103	14.49	5270	-23.53	20230316	3520	14.49	20230103	6610	-39.03	20220809	3520	14.49	20230103	2.81	N	067730	500	48 억		71703	N	N	0	N	00	N
80	20230616	120850	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4035	85	2	2.15	50191220	12403	48.30	4015	4155	3990	5130	2765	3950	4046.70	0.74	0	364	4076	4012	3971	3907	3866	3992	3887	48	1182	500	2680	5	1	9673922	390	192.14	2.29	12	0.13	21.00	1764.00	6610	20220809	-38.96	3520	20230103	14.63	5270	-23.43	20230316	3520	14.63	20230103	6610	-38.96	20220809	3520	14.63	20230103	2.81	N	067730	500	48 억		71703	N	N	0	N	00	N
81	20230616	110427	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4035	85	2	2.15	40889165	10088	39.29	4015	4155	3990	5130	2765	3950	4053.25	0.74	0	365	4076	4012	3971	3907	3866	3992	3887	48	1182	500	2680	5	1	9673922	390	192.14	2.29	12	0.10	21.00	1764.00	6610	20220809	-38.96	3520	20230103	14.63	5270	-23.43	20230316	3520	14.63	20230103	6610	-38.96	20220809	3520	14.63	20230103	2.81	N	067730	500	48 억		71703	N	N	0	N	00	N
82	20230616	100455	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4050	100	2	2.53	35464555	8738	34.03	4015	4155	3990	5130	2765	3950	4058.66	0.74	0	47	4076	4012	3971	3907	3866	3992	3887	48	1182	500	2680	5	1	9673922	392	192.86	2.30	12	0.09	21.00	1764.00	6610	20220809	-38.73	3520	20230103	15.06	5270	-23.15	20230316	3520	15.06	20230103	6610	-38.73	20220809	3520	15.06	20230103	2.81	N	067730	500	48 억		71703	N	N	0	N	00	N
83	20230616	090227	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3990	40	2	1.01	6903920	1721	6.70	4015	4015	3990	5130	2765	3950	4011.57	0.74	0	0	4076	4012	3971	3907	3866	3992	3887	48	1182	500	2680	5	1	9673922	386	190.00	2.26	12	0.02	21.00	1764.00	6610	20220809	-39.64	3520	20230103	13.35	5270	-24.29	20230316	3520	13.35	20230103	6610	-39.64	20220809	3520	13.35	20230103	2.81	N	067730	500	48 억		71703	N	N	0	N	00	N
84	20230615	150305	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3930	-95	5	-2.36	86649695	21753	46.92	4000	4035	3930	5230	2820	4025	3983.34	0.76	0	-1594	4218	4121	4033	3936	3848	4077	3892	48	1205	500	2730	5	1	9673922	380	187.14	2.23	12	0.22	21.00	1764.00	6610	20220809	-40.54	3520	20230103	11.65	5270	-25.43	20230316	3520	11.65	20230103	6610	-40.54	20220809	3520	11.65	20230103	2.85	N	067730	500	48 억		73498	N	N	0	N	00	N
85	20230615	140545	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3960	-65	5	-1.61	79024410	19819	42.75	4000	4035	3940	5230	2820	4025	3987.31	0.76	0	-923	4218	4121	4033	3936	3848	4077	3892	48	1205	500	2730	5	1	9673922	383	188.57	2.24	12	0.20	21.00	1764.00	6610	20220809	-40.09	3520	20230103	12.50	5270	-24.86	20230316	3520	12.50	20230103	6610	-40.09	20220809	3520	12.50	20230103	2.85	N	067730	500	48 억		73498	N	N	0	N	00	N
86	20230615	130826	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3990	-35	5	-0.87	66584045	16674	35.97	4000	4035	3950	5230	2820	4025	3993.29	0.76	0	-923	4218	4121	4033	3936	3848	4077	3892	48	1205	500	2730	5	1	9673922	386	190.00	2.26	12	0.17	21.00	1764.00	6610	20220809	-39.64	3520	20230103	13.35	5270	-24.29	20230316	3520	13.35	20230103	6610	-39.64	20220809	3520	13.35	20230103	2.85	N	067730	500	48 억		73498	N	N	0	N	00	N
87	20230615	120658	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3975	-50	5	-1.24	66051040	16540	35.68	4000	4035	3950	5230	2820	4025	3993.41	0.76	0	-898	4218	4121	4033	3936	3848	4077	3892	48	1205	500	2730	5	1	9673922	385	189.29	2.25	12	0.17	21.00	1764.00	6610	20220809	-39.86	3520	20230103	12.93	5270	-24.57	20230316	3520	12.93	20230103	6610	-39.86	20220809	3520	12.93	20230103	2.85	N	067730	500	48 억		73498	N	N	0	N	00	N
88	20230615	110330	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3995	-30	5	-0.75	50091240	12509	26.98	4000	4035	3970	5230	2820	4025	4004.42	0.76	0	-456	4218	4121	4033	3936	3848	4077	3892	48	1205	500	2730	5	1	9673922	386	190.24	2.26	12	0.13	21.00	1764.00	6610	20220809	-39.56	3520	20230103	13.49	5270	-24.19	20230316	3520	13.49	20230103	6610	-39.56	20220809	3520	13.49	20230103	2.85	N	067730	500	48 억		73498	N	N	0	N	00	N
89	20230611	184851	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4165	0	3	0.00	52127050	12524	78.93	4170	4205	4110	5410	2920	4165	4163.79	0.78	-2378	-2378	4261	4212	4171	4122	4081	4192	4102	48	1245	500	2830	5	1	9673922	403	198.33	2.36	12	0.13	21.00	1764.00	6670	20220608	-37.56	3520	20230103	18.32	5270	-20.97	20230316	3520	18.32	20230103	6610	-36.99	20220609	3520	18.32	20230103	2.95	N	067730	500	48 억		75690	N	N	0	N	00	N