KissMeData/115500/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	160728	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7800	-310	5	-3.82	1342107290	170925	63.93	8050	8060	7710	10540	5680	8110	7851.66	0.22	0	10650	8930	8520	8260	7850	7590	8390	7720	60	2430	500	5020	10	1	12000000	936	113.04	5.12	12	1.42	69.00	1523.00	13660	20230324	-42.90	4475	20221013	74.30	13660	-42.90	20230324	4750	64.21	20230103	13660	-42.90	20230324	4475	74.30	20221013	5.00	N	115500	500	60 억		26072	N	N	0	N	00	N
3	20230630	150730	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7820	-290	5	-3.58	1188775500	151169	56.54	8050	8060	7710	10540	5680	8110	7863.21	0.22	0	10236	8930	8520	8260	7850	7590	8390	7720	60	2430	500	5020	10	1	12000000	938	113.33	5.13	12	1.26	69.00	1523.00	13660	20230324	-42.75	4475	20221013	74.75	13660	-42.75	20230324	4750	64.63	20230103	13660	-42.75	20230324	4475	74.75	20221013	5.00	N	115500	500	60 억		26072	N	N	0	N	00	N
4	20230630	140729	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7860	-250	5	-3.08	1038587960	131933	49.34	8050	8060	7710	10540	5680	8110	7871.34	0.22	0	10058	8930	8520	8260	7850	7590	8390	7720	60	2430	500	5020	10	1	12000000	943	113.91	5.16	12	1.10	69.00	1523.00	13660	20230324	-42.46	4475	20221013	75.64	13660	-42.46	20230324	4750	65.47	20230103	13660	-42.46	20230324	4475	75.64	20221013	5.00	N	115500	500	60 억		26072	N	N	0	N	00	N
5	20230630	130730	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7900	-210	5	-2.59	931041520	118207	44.21	8050	8060	7710	10540	5680	8110	7875.54	0.22	0	12724	8930	8520	8260	7850	7590	8390	7720	60	2430	500	5020	10	1	12000000	948	114.49	5.19	12	0.99	69.00	1523.00	13660	20230324	-42.17	4475	20221013	76.54	13660	-42.17	20230324	4750	66.32	20230103	13660	-42.17	20230324	4475	76.54	20221013	5.00	N	115500	500	60 억		26072	N	N	0	N	00	N
6	20230630	120727	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7910	-200	5	-2.47	888350010	112768	42.18	8050	8060	7710	10540	5680	8110	7876.82	0.22	0	14939	8930	8520	8260	7850	7590	8390	7720	60	2430	500	5020	10	1	12000000	949	114.64	5.19	12	0.94	69.00	1523.00	13660	20230324	-42.09	4475	20221013	76.76	13660	-42.09	20230324	4750	66.53	20230103	13660	-42.09	20230324	4475	76.76	20221013	5.00	N	115500	500	60 억		26072	N	N	0	N	00	N
7	20230630	110730	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7960	-150	5	-1.85	795452280	101006	37.78	8050	8060	7710	10540	5680	8110	7874.33	0.22	0	15725	8930	8520	8260	7850	7590	8390	7720	60	2430	500	5020	10	1	12000000	955	115.36	5.23	12	0.84	69.00	1523.00	13660	20230324	-41.73	4475	20221013	77.88	13660	-41.73	20230324	4750	67.58	20230103	13660	-41.73	20230324	4475	77.88	20221013	5.00	N	115500	500	60 억		26072	N	N	0	N	00	N
8	20230630	100729	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7920	-190	5	-2.34	689322070	87583	32.76	8050	8060	7710	10540	5680	8110	7869.36	0.22	0	14257	8930	8520	8260	7850	7590	8390	7720	60	2430	500	5020	10	1	12000000	950	114.78	5.20	12	0.73	69.00	1523.00	13660	20230324	-42.02	4475	20221013	76.98	13660	-42.02	20230324	4750	66.74	20230103	13660	-42.02	20230324	4475	76.98	20221013	5.00	N	115500	500	60 억		26072	N	N	0	N	00	N
9	20230630	090730	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7980	-130	5	-1.60	74740020	9324	3.49	8050	8060	7960	10540	5680	8110	8011.50	0.22	0	2594	8930	8520	8260	7850	7590	8390	7720	60	2430	500	5020	10	1	12000000	958	115.65	5.24	12	0.08	69.00	1523.00	13660	20230324	-41.58	4475	20221013	78.32	13660	-41.58	20230324	4750	68.00	20230103	13660	-41.58	20230324	4475	78.32	20221013	5.00	N	115500	500	60 억		26072	N	N	0	N	00	N
10	20230629	160728	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8110	-290	5	-3.45	2163581320	263560	54.14	8500	8670	8000	10920	5880	8400	8209.05	0.09	0	14633	9340	8870	8630	8160	7920	8750	8040	60	2520	500	5200	10	1	12000000	973	117.54	5.33	12	2.20	69.00	1523.00	13660	20230324	-40.63	4475	20221013	81.23	13660	-40.63	20230324	4750	70.74	20230103	13660	-40.63	20230324	4475	81.23	20221013	4.65	N	115500	500	60 억		11075	N	N	0	N	00	N
11	20230629	150727	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8140	-260	5	-3.10	2049869310	249540	51.26	8500	8670	8000	10920	5880	8400	8214.23	0.09	0	14260	9340	8870	8630	8160	7920	8750	8040	60	2520	500	5200	10	1	12000000	977	117.97	5.34	12	2.08	69.00	1523.00	13660	20230324	-40.41	4475	20221013	81.90	13660	-40.41	20230324	4750	71.37	20230103	13660	-40.41	20230324	4475	81.90	20221013	4.65	N	115500	500	60 억		11075	N	N	0	N	00	N
12	20230629	140723	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8020	-380	5	-4.52	1791031700	217689	44.71	8500	8670	8000	10920	5880	8400	8227.10	0.09	0	21744	9340	8870	8630	8160	7920	8750	8040	60	2520	500	5200	10	1	12000000	962	116.23	5.27	12	1.81	69.00	1523.00	13660	20230324	-41.29	4475	20221013	79.22	13660	-41.29	20230324	4750	68.84	20230103	13660	-41.29	20230324	4475	79.22	20221013	4.65	N	115500	500	60 억		11075	N	N	0	N	00	N
13	20230629	130724	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8090	-310	5	-3.69	1705798660	207084	42.54	8500	8670	8000	10920	5880	8400	8236.85	0.09	0	23091	9340	8870	8630	8160	7920	8750	8040	60	2520	500	5200	10	1	12000000	971	117.25	5.31	12	1.73	69.00	1523.00	13660	20230324	-40.78	4475	20221013	80.78	13660	-40.78	20230324	4750	70.32	20230103	13660	-40.78	20230324	4475	80.78	20221013	4.65	N	115500	500	60 억		11075	N	N	0	N	00	N
14	20230629	120727	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8050	-350	5	-4.17	1505879000	182331	37.45	8500	8670	8000	10920	5880	8400	8258.67	0.09	0	23758	9340	8870	8630	8160	7920	8750	8040	60	2520	500	5200	10	1	12000000	966	116.67	5.29	12	1.52	69.00	1523.00	13660	20230324	-41.07	4475	20221013	79.89	13660	-41.07	20230324	4750	69.47	20230103	13660	-41.07	20230324	4475	79.89	20221013	4.65	N	115500	500	60 억		11075	N	N	0	N	00	N
15	20230629	110728	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8110	-290	5	-3.45	1149598670	138053	28.36	8500	8670	8110	10920	5880	8400	8326.97	0.09	0	11751	9340	8870	8630	8160	7920	8750	8040	60	2520	500	5200	10	1	12000000	973	117.54	5.33	12	1.15	69.00	1523.00	13660	20230324	-40.63	4475	20221013	81.23	13660	-40.63	20230324	4750	70.74	20230103	13660	-40.63	20230324	4475	81.23	20221013	4.65	N	115500	500	60 억		11075	N	N	0	N	00	N
16	20230629	100729	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8290	-110	5	-1.31	627897790	74294	15.26	8500	8670	8260	10920	5880	8400	8451.86	0.09	0	-155	9340	8870	8630	8160	7920	8750	8040	60	2520	500	5200	10	1	12000000	995	120.14	5.44	12	0.62	69.00	1523.00	13660	20230324	-39.31	4475	20221013	85.25	13660	-39.31	20230324	4750	74.53	20230103	13660	-39.31	20230324	4475	85.25	20221013	4.65	N	115500	500	60 억		11075	N	N	0	N	00	N
17	20230629	090700	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8530	130	2	1.55	149852060	17542	3.60	8500	8640	8500	10920	5880	8400	8546.48	0.09	0	-1370	9340	8870	8630	8160	7920	8750	8040	60	2520	500	5200	10	1	12000000	1024	123.62	5.60	12	0.15	69.00	1523.00	13660	20230324	-37.55	4475	20221013	90.61	13660	-37.55	20230324	4750	79.58	20230103	13660	-37.55	20230324	4475	90.61	20221013	4.65	N	115500	500	60 억		11075	N	N	0	N	00	N
18	20230628	160717	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8400	-710	5	-7.79	4169174190	480016	95.88	9100	9100	8390	11840	6380	9110	8680.14	0.64	0	-66410	9530	9320	9000	8790	8470	9425	8895	60	2730	500	5640	10	1	12000000	1008	121.74	5.52	12	4.00	69.00	1523.00	13660	20230324	-38.51	4475	20221013	87.71	13660	-38.51	20230324	4750	76.84	20230103	13660	-38.51	20230324	4475	87.71	20221013	5.20	N	115500	500	60 억		77123	N	N	0	N	00	N
19	20230628	150723	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8440	-670	5	-7.35	3940680880	452856	90.46	9100	9100	8420	11840	6380	9110	8695.87	0.64	0	-62721	9530	9320	9000	8790	8470	9425	8895	60	2730	500	5640	10	1	12000000	1013	122.32	5.54	12	3.77	69.00	1523.00	13660	20230324	-38.21	4475	20221013	88.60	13660	-38.21	20230324	4750	77.68	20230103	13660	-38.21	20230324	4475	88.60	20221013	5.20	N	115500	500	60 억		77123	N	N	0	N	00	N
20	20230628	140721	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8510	-600	5	-6.59	3609854990	413826	82.66	9100	9100	8450	11840	6380	9110	8716.92	0.64	0	-55795	9530	9320	9000	8790	8470	9425	8895	60	2730	500	5640	10	1	12000000	1021	123.33	5.59	12	3.45	69.00	1523.00	13660	20230324	-37.70	4475	20221013	90.17	13660	-37.70	20230324	4750	79.16	20230103	13660	-37.70	20230324	4475	90.17	20221013	5.20	N	115500	500	60 억		77123	N	N	0	N	00	N
21	20230628	130722	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8540	-570	5	-6.26	3413372430	390680	78.04	9100	9100	8470	11840	6380	9110	8730.66	0.64	0	-50449	9530	9320	9000	8790	8470	9425	8895	60	2730	500	5640	10	1	12000000	1025	123.77	5.61	12	3.26	69.00	1523.00	13660	20230324	-37.48	4475	20221013	90.84	13660	-37.48	20230324	4750	79.79	20230103	13660	-37.48	20230324	4475	90.84	20221013	5.20	N	115500	500	60 억		77123	N	N	0	N	00	N
22	20230628	120723	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8570	-540	5	-5.93	3136534320	358236	71.56	9100	9100	8470	11840	6380	9110	8748.92	0.64	0	-52257	9530	9320	9000	8790	8470	9425	8895	60	2730	500	5640	10	1	12000000	1028	124.20	5.63	12	2.99	69.00	1523.00	13660	20230324	-37.26	4475	20221013	91.51	13660	-37.26	20230324	4750	80.42	20230103	13660	-37.26	20230324	4475	91.51	20221013	5.20	N	115500	500	60 억		77123	N	N	0	N	00	N
23	20230628	110726	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8640	-470	5	-5.16	2562570380	291169	58.16	9100	9100	8620	11840	6380	9110	8793.88	0.64	0	-46628	9530	9320	9000	8790	8470	9425	8895	60	2730	500	5640	10	1	12000000	1037	125.22	5.67	12	2.43	69.00	1523.00	13660	20230324	-36.75	4475	20221013	93.07	13660	-36.75	20230324	4750	81.89	20230103	13660	-36.75	20230324	4475	93.07	20221013	5.20	N	115500	500	60 억		77123	N	N	0	N	00	N
24	20230628	100726	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8720	-390	5	-4.28	1950178390	220556	44.06	9100	9100	8700	11840	6380	9110	8833.93	0.64	0	-41622	9530	9320	9000	8790	8470	9425	8895	60	2730	500	5640	10	1	12000000	1046	126.38	5.73	12	1.84	69.00	1523.00	13660	20230324	-36.16	4475	20221013	94.86	13660	-36.16	20230324	4750	83.58	20230103	13660	-36.16	20230324	4475	94.86	20221013	5.20	N	115500	500	60 억		77123	N	N	0	N	00	N
25	20230628	090723	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8750	-360	5	-3.95	848839410	95087	18.99	9100	9100	8710	11840	6380	9110	8913.48	0.64	0	-12661	9530	9320	9000	8790	8470	9425	8895	60	2730	500	5640	10	1	12000000	1050	126.81	5.75	12	0.79	69.00	1523.00	13660	20230324	-35.94	4475	20221013	95.53	13660	-35.94	20230324	4750	84.21	20230103	13660	-35.94	20230324	4475	95.53	20221013	5.20	N	115500	500	60 억		77123	N	N	0	N	00	N
26	20230627	160721	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	9110	360	2	4.11	4244807040	472243	20.96	8760	9210	8680	11370	6130	8750	8987.67	0.15	0	56642	10410	9580	9100	8270	7790	9340	8030	60	2620	500	5420	10	1	12000000	1093	132.03	5.98	12	3.94	69.00	1523.00	13660	20230324	-33.31	4475	20221013	103.58	13660	-33.31	20230324	4750	91.79	20230103	13660	-33.31	20230324	4475	103.58	20221013	5.17	N	115500	500	60 억		18451	N	N	0	N	00	N
27	20230627	150727	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	9050	300	2	3.43	3978067290	442908	19.66	8760	9210	8680	11370	6130	8750	8981.70	0.15	0	59524	10410	9580	9100	8270	7790	9340	8030	60	2620	500	5420	10	1	12000000	1086	131.16	5.94	12	3.69	69.00	1523.00	13660	20230324	-33.75	4475	20221013	102.23	13660	-33.75	20230324	4750	90.53	20230103	13660	-33.75	20230324	4475	102.23	20221013	5.17	N	115500	500	60 억		18451	N	N	0	N	00	N
28	20230627	140735	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	9130	380	2	4.34	3639882670	405671	18.01	8760	9210	8680	11370	6130	8750	8972.50	0.15	0	56068	10410	9580	9100	8270	7790	9340	8030	60	2620	500	5420	10	1	12000000	1096	132.32	5.99	12	3.38	69.00	1523.00	13660	20230324	-33.16	4475	20221013	104.02	13660	-33.16	20230324	4750	92.21	20230103	13660	-33.16	20230324	4475	104.02	20221013	5.17	N	115500	500	60 억		18451	N	N	0	N	00	N
29	20230627	130733	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	9110	360	2	4.11	3173812130	354305	15.73	8760	9210	8680	11370	6130	8750	8957.85	0.15	0	53284	10410	9580	9100	8270	7790	9340	8030	60	2620	500	5420	10	1	12000000	1093	132.03	5.98	12	2.95	69.00	1523.00	13660	20230324	-33.31	4475	20221013	103.58	13660	-33.31	20230324	4750	91.79	20230103	13660	-33.31	20230324	4475	103.58	20221013	5.17	N	115500	500	60 억		18451	N	N	0	N	00	N
30	20230627	120735	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	9110	360	2	4.11	2398992010	269421	11.96	8760	9120	8680	11370	6130	8750	8904.25	0.15	0	35708	10410	9580	9100	8270	7790	9340	8030	60	2620	500	5420	10	1	12000000	1093	132.03	5.98	12	2.25	69.00	1523.00	13660	20230324	-33.31	4475	20221013	103.58	13660	-33.31	20230324	4750	91.79	20230103	13660	-33.31	20230324	4475	103.58	20221013	5.17	N	115500	500	60 억		18451	N	N	0	N	00	N
31	20230627	110741	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8860	110	2	1.26	1805441900	203473	9.03	8760	9050	8680	11370	6130	8750	8873.13	0.15	0	21926	10410	9580	9100	8270	7790	9340	8030	60	2620	500	5420	10	1	12000000	1063	128.41	5.82	12	1.70	69.00	1523.00	13660	20230324	-35.14	4475	20221013	97.99	13660	-35.14	20230324	4750	86.53	20230103	13660	-35.14	20230324	4475	97.99	20221013	5.17	N	115500	500	60 억		18451	N	N	0	N	00	N
32	20230627	100718	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8880	130	2	1.49	1446517510	163020	7.24	8760	9050	8680	11370	6130	8750	8873.25	0.15	0	12921	10410	9580	9100	8270	7790	9340	8030	60	2620	500	5420	10	1	12000000	1066	128.70	5.83	12	1.36	69.00	1523.00	13660	20230324	-34.99	4475	20221013	98.44	13660	-34.99	20230324	4750	86.95	20230103	13660	-34.99	20230324	4475	98.44	20221013	5.17	N	115500	500	60 억		18451	N	N	0	N	00	N
33	20230627	090723	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8980	230	2	2.63	536535750	59943	2.66	8760	9050	8760	11370	6130	8750	8950.77	0.15	0	23008	10410	9580	9100	8270	7790	9340	8030	60	2620	500	5420	10	1	12000000	1078	130.14	5.90	12	0.50	69.00	1523.00	13660	20230324	-34.26	4475	20221013	100.67	13660	-34.26	20230324	4750	89.05	20230103	13660	-34.26	20230324	4475	100.67	20221013	5.17	N	115500	500	60 억		18451	N	N	0	N	00	N
34	20230626	160720	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8750	-320	5	-3.53	21082082400	2243930	340.61	9100	9930	8620	11790	6350	9070	9395.99	0.07	0	8740	9830	9450	9120	8740	8410	9285	8575	60	2720	500	5620	10	1	12000000	1050	126.81	5.75	12	18.70	69.00	1523.00	13660	20230324	-35.94	4475	20221013	95.53	13660	-35.94	20230324	4750	84.21	20230103	13660	-35.94	20230324	4475	95.53	20221013	5.13	N	115500	500	60 억		8945	N	N	0	N	00	N
35	20230626	150726	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8770	-300	5	-3.31	20740244290	2204846	334.68	9100	9930	8620	11790	6350	9070	9406.68	0.07	0	8740	9830	9450	9120	8740	8410	9285	8575	60	2720	500	5620	10	1	12000000	1052	127.10	5.76	12	18.37	69.00	1523.00	13660	20230324	-35.80	4475	20221013	95.98	13660	-35.80	20230324	4750	84.63	20230103	13660	-35.80	20230324	4475	95.98	20221013	5.13	N	115500	500	60 억		8945	N	N	0	N	00	N
36	20230626	140725	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8760	-310	5	-3.42	20462865300	2173339	329.90	9100	9930	8620	11790	6350	9070	9415.42	0.07	0	7528	9830	9450	9120	8740	8410	9285	8575	60	2720	500	5620	10	1	12000000	1051	126.96	5.75	12	18.11	69.00	1523.00	13660	20230324	-35.87	4475	20221013	95.75	13660	-35.87	20230324	4750	84.42	20230103	13660	-35.87	20230324	4475	95.75	20221013	5.13	N	115500	500	60 억		8945	N	N	0	N	00	N
37	20230626	130721	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8950	-120	5	-1.32	19871170580	2106198	319.71	9100	9930	8620	11790	6350	9070	9434.64	0.07	0	13363	9830	9450	9120	8740	8410	9285	8575	60	2720	500	5620	10	1	12000000	1074	129.71	5.88	12	17.55	69.00	1523.00	13660	20230324	-34.48	4475	20221013	100.00	13660	-34.48	20230324	4750	88.42	20230103	13660	-34.48	20230324	4475	100.00	20221013	5.13	N	115500	500	60 억		8945	N	N	0	N	00	N
38	20230626	120721	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	9140	70	2	0.77	18510135850	1953483	296.53	9100	9930	8620	11790	6350	9070	9475.48	0.07	0	-1169	9830	9450	9120	8740	8410	9285	8575	60	2720	500	5620	10	1	12000000	1097	132.46	6.00	12	16.28	69.00	1523.00	13660	20230324	-33.09	4475	20221013	104.25	13660	-33.09	20230324	4750	92.42	20230103	13660	-33.09	20230324	4475	104.25	20221013	5.13	N	115500	500	60 억		8945	N	N	0	N	00	N
39	20230626	110720	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	9110	40	2	0.44	18031127750	1900988	288.56	9100	9930	8620	11790	6350	9070	9485.16	0.07	0	558	9830	9450	9120	8740	8410	9285	8575	60	2720	500	5620	10	1	12000000	1093	132.03	5.98	12	15.84	69.00	1523.00	13660	20230324	-33.31	4475	20221013	103.58	13660	-33.31	20230324	4750	91.79	20230103	13660	-33.31	20230324	4475	103.58	20221013	5.13	N	115500	500	60 억		8945	N	N	0	N	00	N
40	20230626	100720	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	9200	130	2	1.43	4812170930	521110	79.10	9100	9430	8620	11790	6350	9070	9234.50	0.07	0	1685	9830	9450	9120	8740	8410	9285	8575	60	2720	500	5620	10	1	12000000	1104	133.33	6.04	12	4.34	69.00	1523.00	13660	20230324	-32.65	4475	20221013	105.59	13660	-32.65	20230324	4750	93.68	20230103	13660	-32.65	20230324	4475	105.59	20221013	5.13	N	115500	500	60 억		8945	N	N	0	N	00	N
41	20230626	090722	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	9220	150	2	1.65	939948960	101822	15.46	9100	9370	9080	11790	6350	9070	9231.47	0.07	0	16772	9830	9450	9120	8740	8410	9285	8575	60	2720	500	5620	10	1	12000000	1106	133.62	6.05	12	0.85	69.00	1523.00	13660	20230324	-32.50	4475	20221013	106.03	13660	-32.50	20230324	4750	94.11	20230103	13660	-32.50	20230324	4475	106.03	20221013	5.13	N	115500	500	60 억		8945	N	N	0	N	00	N
42	20230623	174553	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	9070	-50	5	-0.55	6020776040	654735	223.52	9500	9500	8790	11850	6390	9120	9197.47	0.52	0	-53841	9546	9332	9136	8922	8726	9440	9030	60	2730	500	5650	10	1	12000000	1088	131.45	5.96	12	5.46	69.00	1523.00	13660	20230324	-33.60	4475	20221013	102.68	13660	-33.60	20230324	4750	90.95	20230103	13660	-33.60	20230324	4475	102.68	20221013	4.89	N	115500	500	60 억		61864	N	N	0	N	00	N
43	20230623	140604	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8840	-280	5	-3.07	5399791270	585468	199.87	9500	9500	8790	11850	6390	9120	9223.04	0.52	0	-54680	9546	9332	9136	8922	8726	9440	9030	60	2730	500	5650	10	1	12000000	1061	128.12	5.80	12	4.88	69.00	1523.00	13660	20230324	-35.29	4475	20221013	97.54	13660	-35.29	20230324	4750	86.11	20230103	13660	-35.29	20230324	4475	97.54	20221013	4.89	N	115500	500	60 억		61864	N	N	0	N	00	N
44	20230622	160938	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	9120	50	2	0.55	2638504090	288162	140.10	8970	9350	8940	11790	6350	9070	9156.37	0.62	0	-13210	9336	9202	9086	8952	8836	9195	8945	60	2720	500	5620	10	1	12000000	1094	132.17	5.99	12	2.40	69.00	1523.00	13660	20230324	-33.24	4475	20221013	103.80	13660	-33.24	20230324	4750	92.00	20230103	13660	-33.24	20230324	4475	103.80	20221013	4.65	N	115500	500	60 억		74939	N	N	0	N	00	N
45	20230622	150509	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	9120	50	2	0.55	2522138560	275368	133.88	8970	9350	8940	11790	6350	9070	9159.16	0.62	0	-14015	9336	9202	9086	8952	8836	9195	8945	60	2720	500	5620	10	1	12000000	1094	132.17	5.99	12	2.29	69.00	1523.00	13660	20230324	-33.24	4475	20221013	103.80	13660	-33.24	20230324	4750	92.00	20230103	13660	-33.24	20230324	4475	103.80	20221013	4.65	N	115500	500	60 억		74939	N	N	0	N	00	N
46	20230622	140714	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	9100	30	2	0.33	2340188160	255354	124.15	8970	9350	8940	11790	6350	9070	9164.49	0.62	0	-13689	9336	9202	9086	8952	8836	9195	8945	60	2720	500	5620	10	1	12000000	1092	131.88	5.98	12	2.13	69.00	1523.00	13660	20230324	-33.38	4475	20221013	103.35	13660	-33.38	20230324	4750	91.58	20230103	13660	-33.38	20230324	4475	103.35	20221013	4.65	N	115500	500	60 억		74939	N	N	0	N	00	N
47	20230622	130333	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	9100	30	2	0.33	2143730090	233739	113.64	8970	9350	8940	11790	6350	9070	9171.47	0.62	0	-13535	9336	9202	9086	8952	8836	9195	8945	60	2720	500	5620	10	1	12000000	1092	131.88	5.98	12	1.95	69.00	1523.00	13660	20230324	-33.38	4475	20221013	103.35	13660	-33.38	20230324	4750	91.58	20230103	13660	-33.38	20230324	4475	103.35	20221013	4.65	N	115500	500	60 억		74939	N	N	0	N	00	N
48	20230622	120504	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	9130	60	2	0.66	1814311790	197444	95.99	8970	9350	8940	11790	6350	9070	9189.00	0.62	0	-12630	9336	9202	9086	8952	8836	9195	8945	60	2720	500	5620	10	1	12000000	1096	132.32	5.99	12	1.65	69.00	1523.00	13660	20230324	-33.16	4475	20221013	104.02	13660	-33.16	20230324	4750	92.21	20230103	13660	-33.16	20230324	4475	104.02	20221013	4.65	N	115500	500	60 억		74939	N	N	0	N	00	N
49	20230622	110603	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	9130	60	2	0.66	1676790850	182390	88.68	8970	9350	8940	11790	6350	9070	9193.44	0.62	0	-13178	9336	9202	9086	8952	8836	9195	8945	60	2720	500	5620	10	1	12000000	1096	132.32	5.99	12	1.52	69.00	1523.00	13660	20230324	-33.16	4475	20221013	104.02	13660	-33.16	20230324	4750	92.21	20230103	13660	-33.16	20230324	4475	104.02	20221013	4.65	N	115500	500	60 억		74939	N	N	0	N	00	N
50	20230622	100643	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	9190	120	2	1.32	746124730	81784	39.76	8970	9240	8940	11790	6350	9070	9123.12	0.62	0	-8721	9336	9202	9086	8952	8836	9195	8945	60	2720	500	5620	10	1	12000000	1103	133.19	6.03	12	0.68	69.00	1523.00	13660	20230324	-32.72	4475	20221013	105.36	13660	-32.72	20230324	4750	93.47	20230103	13660	-32.72	20230324	4475	105.36	20221013	4.65	N	115500	500	60 억		74939	N	N	0	N	00	N
51	20230622	090415	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8960	-110	5	-1.21	81490040	9086	4.42	8970	9030	8950	11790	6350	9070	8968.64	0.62	0	1013	9336	9202	9086	8952	8836	9195	8945	60	2720	500	5620	10	1	12000000	1075	129.86	5.88	12	0.08	69.00	1523.00	13660	20230324	-34.41	4475	20221013	100.22	13660	-34.41	20230324	4750	88.63	20230103	13660	-34.41	20230324	4475	100.22	20221013	4.65	N	115500	500	60 억		74939	N	N	0	N	00	N
52	20230621	160734	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	9070	0	3	0.00	1839938480	202192	44.76	9070	9220	8970	11790	6350	9070	9100.30	0.62	0	636	9536	9302	8996	8762	8456	9420	8880	60	2720	500	5620	10	1	12000000	1088	131.45	5.96	12	1.68	69.00	1523.00	13660	20230324	-33.60	4475	20221013	102.68	13660	-33.60	20230324	4750	90.95	20230103	13660	-33.60	20230324	4475	102.68	20221013	4.52	N	115500	500	60 억		73984	N	N	0	N	00	N
53	20230621	150904	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	9090	20	2	0.22	1715212730	188455	41.72	9070	9220	8970	11790	6350	9070	9101.63	0.62	0	213	9536	9302	8996	8762	8456	9420	8880	60	2720	500	5620	10	1	12000000	1091	131.74	5.97	12	1.57	69.00	1523.00	13660	20230324	-33.46	4475	20221013	103.13	13660	-33.46	20230324	4750	91.37	20230103	13660	-33.46	20230324	4475	103.13	20221013	4.52	N	115500	500	60 억		73984	N	N	0	N	00	N
54	20230621	141019	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	9090	20	2	0.22	1443626560	158652	35.12	9070	9220	8970	11790	6350	9070	9099.53	0.62	0	854	9536	9302	8996	8762	8456	9420	8880	60	2720	500	5620	10	1	12000000	1091	131.74	5.97	12	1.32	69.00	1523.00	13660	20230324	-33.46	4475	20221013	103.13	13660	-33.46	20230324	4750	91.37	20230103	13660	-33.46	20230324	4475	103.13	20221013	4.52	N	115500	500	60 억		73984	N	N	0	N	00	N
55	20230621	130125	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	9080	10	2	0.11	1281557700	140848	31.18	9070	9220	8970	11790	6350	9070	9099.10	0.62	0	-3274	9536	9302	8996	8762	8456	9420	8880	60	2720	500	5620	10	1	12000000	1090	131.59	5.96	12	1.17	69.00	1523.00	13660	20230324	-33.53	4475	20221013	102.91	13660	-33.53	20230324	4750	91.16	20230103	13660	-33.53	20230324	4475	102.91	20221013	4.52	N	115500	500	60 억		73984	N	N	0	N	00	N
56	20230621	120449	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	9060	-10	5	-0.11	1172646990	128866	28.53	9070	9220	8970	11790	6350	9070	9100.00	0.62	0	-5195	9536	9302	8996	8762	8456	9420	8880	60	2720	500	5620	10	1	12000000	1087	131.30	5.95	12	1.07	69.00	1523.00	13660	20230324	-33.67	4475	20221013	102.46	13660	-33.67	20230324	4750	90.74	20230103	13660	-33.67	20230324	4475	102.46	20221013	4.52	N	115500	500	60 억		73984	N	N	0	N	00	N
57	20230621	110825	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	9120	50	2	0.55	1031473240	113271	25.08	9070	9220	8970	11790	6350	9070	9106.60	0.62	0	-5910	9536	9302	8996	8762	8456	9420	8880	60	2720	500	5620	10	1	12000000	1094	132.17	5.99	12	0.94	69.00	1523.00	13660	20230324	-33.24	4475	20221013	103.80	13660	-33.24	20230324	4750	92.00	20230103	13660	-33.24	20230324	4475	103.80	20221013	4.52	N	115500	500	60 억		73984	N	N	0	N	00	N
58	20230621	100731	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	9120	50	2	0.55	707423430	77571	17.17	9070	9220	8970	11790	6350	9070	9120.41	0.62	0	-6192	9536	9302	8996	8762	8456	9420	8880	60	2720	500	5620	10	1	12000000	1094	132.17	5.99	12	0.65	69.00	1523.00	13660	20230324	-33.24	4475	20221013	103.80	13660	-33.24	20230324	4750	92.00	20230103	13660	-33.24	20230324	4475	103.80	20221013	4.52	N	115500	500	60 억		73984	N	N	0	N	00	N
59	20230621	090320	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8990	-80	5	-0.88	71328370	7879	1.74	9070	9070	8970	11790	6350	9070	9050.20	0.62	0	-3482	9536	9302	8996	8762	8456	9420	8880	60	2720	500	5620	10	1	12000000	1079	130.29	5.90	12	0.07	69.00	1523.00	13660	20230324	-34.19	4475	20221013	100.89	13660	-34.19	20230324	4750	89.26	20230103	13660	-34.19	20230324	4475	100.89	20221013	4.52	N	115500	500	60 억		73984	N	N	0	N	00	N
60	20230620	160513	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	9070	240	2	2.72	4044391450	447931	201.36	8850	9230	8690	11470	6190	8830	9028.81	0.73	0	-12626	9116	8972	8756	8612	8396	9045	8685	60	2640	500	5470	10	1	12000000	1088	131.45	5.96	12	3.73	69.00	1523.00	13660	20230324	-33.60	4475	20221013	102.68	13660	-33.60	20230324	4750	90.95	20230103	13660	-33.60	20230324	4475	102.68	20221013	4.51	N	115500	500	60 억		87563	N	N	0	N	00	N
61	20230620	150445	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	9050	220	2	2.49	3868187400	428451	192.60	8850	9230	8690	11470	6190	8830	9028.31	0.73	0	-12132	9116	8972	8756	8612	8396	9045	8685	60	2640	500	5470	10	1	12000000	1086	131.16	5.94	12	3.57	69.00	1523.00	13660	20230324	-33.75	4475	20221013	102.23	13660	-33.75	20230324	4750	90.53	20230103	13660	-33.75	20230324	4475	102.23	20221013	4.51	N	115500	500	60 억		87563	N	N	0	N	00	N
62	20230620	140946	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8950	120	2	1.36	3729194660	412979	185.65	8850	9230	8690	11470	6190	8830	9029.99	0.73	0	-12948	9116	8972	8756	8612	8396	9045	8685	60	2640	500	5470	10	1	12000000	1074	129.71	5.88	12	3.44	69.00	1523.00	13660	20230324	-34.48	4475	20221013	100.00	13660	-34.48	20230324	4750	88.42	20230103	13660	-34.48	20230324	4475	100.00	20221013	4.51	N	115500	500	60 억		87563	N	N	0	N	00	N
63	20230620	130508	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8990	160	2	1.81	3373683460	373399	167.86	8850	9230	8690	11470	6190	8830	9035.06	0.73	0	-14454	9116	8972	8756	8612	8396	9045	8685	60	2640	500	5470	10	1	12000000	1079	130.29	5.90	12	3.11	69.00	1523.00	13660	20230324	-34.19	4475	20221013	100.89	13660	-34.19	20230324	4750	89.26	20230103	13660	-34.19	20230324	4475	100.89	20221013	4.51	N	115500	500	60 억		87563	N	N	0	N	00	N
64	20230620	120559	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	9100	270	2	3.06	3160175930	349723	157.21	8850	9230	8690	11470	6190	8830	9036.23	0.73	0	-14535	9116	8972	8756	8612	8396	9045	8685	60	2640	500	5470	10	1	12000000	1092	131.88	5.98	12	2.91	69.00	1523.00	13660	20230324	-33.38	4475	20221013	103.35	13660	-33.38	20230324	4750	91.58	20230103	13660	-33.38	20230324	4475	103.35	20221013	4.51	N	115500	500	60 억		87563	N	N	0	N	00	N
65	20230620	111016	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	9090	260	2	2.94	2946739700	326174	146.63	8850	9230	8690	11470	6190	8830	9034.26	0.73	0	-11452	9116	8972	8756	8612	8396	9045	8685	60	2640	500	5470	10	1	12000000	1091	131.74	5.97	12	2.72	69.00	1523.00	13660	20230324	-33.46	4475	20221013	103.13	13660	-33.46	20230324	4750	91.37	20230103	13660	-33.46	20230324	4475	103.13	20221013	4.51	N	115500	500	60 억		87563	N	N	0	N	00	N
66	20230620	100205	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	9090	260	2	2.94	1327539020	148812	66.90	8850	9120	8690	11470	6190	8830	8920.91	0.73	0	-6645	9116	8972	8756	8612	8396	9045	8685	60	2640	500	5470	10	1	12000000	1091	131.74	5.97	12	1.24	69.00	1523.00	13660	20230324	-33.46	4475	20221013	103.13	13660	-33.46	20230324	4750	91.37	20230103	13660	-33.46	20230324	4475	103.13	20221013	4.51	N	115500	500	60 억		87563	N	N	0	N	00	N
67	20230620	090822	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8770	-60	5	-0.68	128085410	14535	6.53	8850	8850	8770	11470	6190	8830	8812.21	0.73	0	-9039	9116	8972	8756	8612	8396	9045	8685	60	2640	500	5470	10	1	12000000	1052	127.10	5.76	12	0.12	69.00	1523.00	13660	20230324	-35.80	4475	20221013	95.98	13660	-35.80	20230324	4750	84.63	20230103	13660	-35.80	20230324	4475	95.98	20221013	4.51	N	115500	500	60 억		87563	N	N	0	N	00	N
68	20230619	160332	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8830	150	2	1.73	1905257710	218106	46.53	8750	8900	8540	11280	6080	8680	8735.10	0.81	0	-12488	9206	8942	8626	8362	8046	9075	8495	60	2600	500	5380	10	1	12000000	1060	127.97	5.80	12	1.82	69.00	1523.00	13660	20230324	-35.36	4475	20221013	97.32	13660	-35.36	20230324	4750	85.89	20230103	13660	-35.36	20230324	4475	97.32	20221013	4.45	N	115500	500	60 억		97438	N	N	0	N	00	N
69	20230619	150327	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8780	100	2	1.15	1654300670	189624	40.45	8750	8900	8540	11280	6080	8680	8724.11	0.81	0	-19415	9206	8942	8626	8362	8046	9075	8495	60	2600	500	5380	10	1	12000000	1054	127.25	5.76	12	1.58	69.00	1523.00	13660	20230324	-35.72	4475	20221013	96.20	13660	-35.72	20230324	4750	84.84	20230103	13660	-35.72	20230324	4475	96.20	20221013	4.45	N	115500	500	60 억		97438	N	N	0	N	00	N
70	20230619	140146	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8740	60	2	0.69	1567080040	179646	38.32	8750	8900	8540	11280	6080	8680	8723.16	0.81	0	-20914	9206	8942	8626	8362	8046	9075	8495	60	2600	500	5380	10	1	12000000	1049	126.67	5.74	12	1.50	69.00	1523.00	13660	20230324	-36.02	4475	20221013	95.31	13660	-36.02	20230324	4750	84.00	20230103	13660	-36.02	20230324	4475	95.31	20221013	4.45	N	115500	500	60 억		97438	N	N	0	N	00	N
71	20230619	130832	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8820	140	2	1.61	1466431640	168121	35.86	8750	8900	8540	11280	6080	8680	8722.48	0.81	0	-19798	9206	8942	8626	8362	8046	9075	8495	60	2600	500	5380	10	1	12000000	1058	127.83	5.79	12	1.40	69.00	1523.00	13660	20230324	-35.43	4475	20221013	97.09	13660	-35.43	20230324	4750	85.68	20230103	13660	-35.43	20230324	4475	97.09	20221013	4.45	N	115500	500	60 억		97438	N	N	0	N	00	N
72	20230619	120414	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8810	130	2	1.50	1343999310	154170	32.89	8750	8900	8540	11280	6080	8680	8717.65	0.81	0	-20947	9206	8942	8626	8362	8046	9075	8495	60	2600	500	5380	10	1	12000000	1057	127.68	5.78	12	1.28	69.00	1523.00	13660	20230324	-35.51	4475	20221013	96.87	13660	-35.51	20230324	4750	85.47	20230103	13660	-35.51	20230324	4475	96.87	20221013	4.45	N	115500	500	60 억		97438	N	N	0	N	00	N
73	20230619	110610	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8680	0	3	0.00	838215290	96681	20.62	8750	8800	8540	11280	6080	8680	8669.91	0.81	0	-26898	9206	8942	8626	8362	8046	9075	8495	60	2600	500	5380	10	1	12000000	1042	125.80	5.70	12	0.81	69.00	1523.00	13660	20230324	-36.46	4475	20221013	93.97	13660	-36.46	20230324	4750	82.74	20230103	13660	-36.46	20230324	4475	93.97	20221013	4.45	N	115500	500	60 억		97438	N	N	0	N	00	N
74	20230619	100913	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8690	10	2	0.12	721438100	83269	17.76	8750	8800	8540	11280	6080	8680	8663.94	0.81	0	-26390	9206	8942	8626	8362	8046	9075	8495	60	2600	500	5380	10	1	12000000	1043	125.94	5.71	12	0.69	69.00	1523.00	13660	20230324	-36.38	4475	20221013	94.19	13660	-36.38	20230324	4750	82.95	20230103	13660	-36.38	20230324	4475	94.19	20221013	4.45	N	115500	500	60 억		97438	N	N	0	N	00	N
75	20230619	090629	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8590	-90	5	-1.04	252343340	29203	6.23	8750	8760	8540	11280	6080	8680	8640.99	0.81	0	-17233	9206	8942	8626	8362	8046	9075	8495	60	2600	500	5380	10	1	12000000	1031	124.49	5.64	12	0.24	69.00	1523.00	13660	20230324	-37.12	4475	20221013	91.96	13660	-37.12	20230324	4750	80.84	20230103	13660	-37.12	20230324	4475	91.96	20221013	4.45	N	115500	500	60 억		97438	N	N	0	N	00	N
76	20230616	160943	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8680	380	2	4.58	4027970540	463667	341.81	8310	8890	8310	10790	5810	8300	8687.24	0.48	0	42750	8840	8570	8420	8150	8000	8495	8075	60	2490	500	5140	10	1	12000000	1042	125.80	5.70	12	3.86	69.00	1523.00	13660	20230324	-36.46	4475	20221013	93.97	13660	-36.46	20230324	4750	82.74	20230103	13660	-36.46	20230324	4475	93.97	20221013	4.43	N	115500	500	60 억		57995	N	N	0	N	00	N
77	20230616	150301	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8680	380	2	4.58	3879693530	446582	329.21	8310	8890	8310	10790	5810	8300	8687.53	0.48	0	41583	8840	8570	8420	8150	8000	8495	8075	60	2490	500	5140	10	1	12000000	1042	125.80	5.70	12	3.72	69.00	1523.00	13660	20230324	-36.46	4475	20221013	93.97	13660	-36.46	20230324	4750	82.74	20230103	13660	-36.46	20230324	4475	93.97	20221013	4.43	N	115500	500	60 억		57995	N	N	0	N	00	N
78	20230616	140129	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8680	380	2	4.58	3508914470	403840	297.70	8310	8890	8310	10790	5810	8300	8688.87	0.48	0	35112	8840	8570	8420	8150	8000	8495	8075	60	2490	500	5140	10	1	12000000	1042	125.80	5.70	12	3.37	69.00	1523.00	13660	20230324	-36.46	4475	20221013	93.97	13660	-36.46	20230324	4750	82.74	20230103	13660	-36.46	20230324	4475	93.97	20221013	4.43	N	115500	500	60 억		57995	N	N	0	N	00	N
79	20230616	130933	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8780	480	2	5.78	3155811230	363324	267.84	8310	8890	8310	10790	5810	8300	8685.94	0.48	0	28476	8840	8570	8420	8150	8000	8495	8075	60	2490	500	5140	10	1	12000000	1054	127.25	5.76	12	3.03	69.00	1523.00	13660	20230324	-35.72	4475	20221013	96.20	13660	-35.72	20230324	4750	84.84	20230103	13660	-35.72	20230324	4475	96.20	20221013	4.43	N	115500	500	60 억		57995	N	N	0	N	00	N
80	20230616	120341	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8700	400	2	4.82	1862684190	216085	159.29	8310	8810	8310	10790	5810	8300	8620.15	0.48	0	11815	8840	8570	8420	8150	8000	8495	8075	60	2490	500	5140	10	1	12000000	1044	126.09	5.71	12	1.80	69.00	1523.00	13660	20230324	-36.31	4475	20221013	94.41	13660	-36.31	20230324	4750	83.16	20230103	13660	-36.31	20230324	4475	94.41	20221013	4.43	N	115500	500	60 억		57995	N	N	0	N	00	N
81	20230616	110132	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8570	270	2	3.25	747919950	87869	64.78	8310	8630	8310	10790	5810	8300	8511.76	0.48	0	3206	8840	8570	8420	8150	8000	8495	8075	60	2490	500	5140	10	1	12000000	1028	124.20	5.63	12	0.73	69.00	1523.00	13660	20230324	-37.26	4475	20221013	91.51	13660	-37.26	20230324	4750	80.42	20230103	13660	-37.26	20230324	4475	91.51	20221013	4.43	N	115500	500	60 억		57995	N	N	0	N	00	N
82	20230616	100156	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8590	290	2	3.49	482463470	56947	41.98	8310	8610	8310	10790	5810	8300	8472.15	0.48	0	4146	8840	8570	8420	8150	8000	8495	8075	60	2490	500	5140	10	1	12000000	1031	124.49	5.64	12	0.47	69.00	1523.00	13660	20230324	-37.12	4475	20221013	91.96	13660	-37.12	20230324	4750	80.84	20230103	13660	-37.12	20230324	4475	91.96	20221013	4.43	N	115500	500	60 억		57995	N	N	0	N	00	N
83	20230616	090247	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8390	90	2	1.08	39117880	4671	3.44	8310	8450	8310	10790	5810	8300	8374.63	0.48	0	687	8840	8570	8420	8150	8000	8495	8075	60	2490	500	5140	10	1	12000000	1007	121.59	5.51	12	0.04	69.00	1523.00	13660	20230324	-38.58	4475	20221013	87.49	13660	-38.58	20230324	4750	76.63	20230103	13660	-38.58	20230324	4475	87.49	20221013	4.43	N	115500	500	60 억		57995	N	N	0	N	00	N
84	20230615	150425	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8370	-110	5	-1.30	1053805670	125249	60.58	8540	8690	8270	11020	5940	8480	8413.69	0.51	0	-4381	9013	8746	8523	8256	8033	8635	8145	60	2540	500	5250	10	1	12000000	1004	121.30	5.50	12	1.04	69.00	1523.00	13660	20230324	-38.73	4475	20221013	87.04	13660	-38.73	20230324	4750	76.21	20230103	13660	-38.73	20230324	4475	87.04	20221013	4.60	N	115500	500	60 억		61106	N	N	0	N	00	N
85	20230615	140318	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8300	-180	5	-2.12	953070400	113139	54.72	8540	8690	8270	11020	5940	8480	8423.89	0.51	0	-5609	9013	8746	8523	8256	8033	8635	8145	60	2540	500	5250	10	1	12000000	996	120.29	5.45	12	0.94	69.00	1523.00	13660	20230324	-39.24	4475	20221013	85.47	13660	-39.24	20230324	4750	74.74	20230103	13660	-39.24	20230324	4475	85.47	20221013	4.60	N	115500	500	60 억		61106	N	N	0	N	00	N
86	20230615	130907	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8350	-130	5	-1.53	870185590	103196	49.91	8540	8690	8270	11020	5940	8480	8432.36	0.51	0	-5961	9013	8746	8523	8256	8033	8635	8145	60	2540	500	5250	10	1	12000000	1002	121.01	5.48	12	0.86	69.00	1523.00	13660	20230324	-38.87	4475	20221013	86.59	13660	-38.87	20230324	4750	75.79	20230103	13660	-38.87	20230324	4475	86.59	20221013	4.60	N	115500	500	60 억		61106	N	N	0	N	00	N
87	20230615	120209	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8400	-80	5	-0.94	800945480	94947	45.92	8540	8690	8270	11020	5940	8480	8435.71	0.51	0	-5534	9013	8746	8523	8256	8033	8635	8145	60	2540	500	5250	10	1	12000000	1008	121.74	5.52	12	0.79	69.00	1523.00	13660	20230324	-38.51	4475	20221013	87.71	13660	-38.51	20230324	4750	76.84	20230103	13660	-38.51	20230324	4475	87.71	20221013	4.60	N	115500	500	60 억		61106	N	N	0	N	00	N
88	20230615	110630	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8430	-50	5	-0.59	695477810	82279	39.80	8540	8690	8330	11020	5940	8480	8452.68	0.51	0	-2643	9013	8746	8523	8256	8033	8635	8145	60	2540	500	5250	10	1	12000000	1012	122.17	5.54	12	0.69	69.00	1523.00	13660	20230324	-38.29	4475	20221013	88.38	13660	-38.29	20230324	4750	77.47	20230103	13660	-38.29	20230324	4475	88.38	20221013	4.60	N	115500	500	60 억		61106	N	N	0	N	00	N
89	20230611	184703	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	8750	-50	5	-0.57	1941394050	221692	47.36	8800	8860	8690	11440	6160	8800	8758.07	0.56	-11300	-10935	9373	9086	8913	8626	8453	9000	8540	60	2640	500	5450	10	1	12000000	1050	126.81	5.75	12	1.85	69.00	1523.00	13660	20230324	-35.94	4475	20221013	95.53	13660	-35.94	20230324	4750	84.21	20230103	13660	-35.94	20230324	4475	95.53	20221013	4.00	N	115500	500	60 억		66744	N	N	0	N	00	N