KissMeData/038680/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	160421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5260	40	2	0.77	502554280	96240	81.69	5230	5300	5120	6780	3660	5220	5221.84	1.55	0	7741	5420	5320	5230	5130	5040	5275	5085	91	1560	500	3650	10	1	18274303	961	-25.41	1.24	12	0.53	-207.00	4228.00	7050	20230207	-25.39	4010	20221013	31.17	7050	-25.39	20230207	4505	16.76	20230103	7050	-25.39	20230207	4010	31.17	20221013	4.57	N	038680	500	91 억		283316	N	N	0	N	00	N
3	20230630	150424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5270	50	2	0.96	427174330	81964	69.57	5230	5270	5120	6780	3660	5220	5211.73	1.55	0	10858	5420	5320	5230	5130	5040	5275	5085	91	1560	500	3650	10	1	18274303	963	-25.46	1.25	12	0.45	-207.00	4228.00	7050	20230207	-25.25	4010	20221013	31.42	7050	-25.25	20230207	4505	16.98	20230103	7050	-25.25	20230207	4010	31.42	20221013	4.57	N	038680	500	91 억		283316	N	N	0	N	00	N
4	20230630	140422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5270	50	2	0.96	353009420	67857	57.60	5230	5270	5120	6780	3660	5220	5202.26	1.55	0	6636	5420	5320	5230	5130	5040	5275	5085	91	1560	500	3650	10	1	18274303	963	-25.46	1.25	12	0.37	-207.00	4228.00	7050	20230207	-25.25	4010	20221013	31.42	7050	-25.25	20230207	4505	16.98	20230103	7050	-25.25	20230207	4010	31.42	20221013	4.57	N	038680	500	91 억		283316	N	N	0	N	00	N
5	20230630	130425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5170	-50	5	-0.96	304001790	58525	49.68	5230	5270	5120	6780	3660	5220	5194.39	1.55	0	2595	5420	5320	5230	5130	5040	5275	5085	91	1560	500	3650	10	1	18274303	945	-24.98	1.22	12	0.32	-207.00	4228.00	7050	20230207	-26.67	4010	20221013	28.93	7050	-26.67	20230207	4505	14.76	20230103	7050	-26.67	20230207	4010	28.93	20221013	4.57	N	038680	500	91 억		283316	N	N	0	N	00	N
6	20230630	120421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5190	-30	5	-0.57	213335890	41131	34.91	5230	5270	5120	6780	3660	5220	5186.74	1.55	0	478	5420	5320	5230	5130	5040	5275	5085	91	1560	500	3650	10	1	18274303	948	-25.07	1.23	12	0.23	-207.00	4228.00	7050	20230207	-26.38	4010	20221013	29.43	7050	-26.38	20230207	4505	15.21	20230103	7050	-26.38	20230207	4010	29.43	20221013	4.57	N	038680	500	91 억		283316	N	N	0	N	00	N
7	20230630	110423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5240	20	2	0.38	175727590	33915	28.79	5230	5270	5120	6780	3660	5220	5181.41	1.55	0	-904	5420	5320	5230	5130	5040	5275	5085	91	1560	500	3650	10	1	18274303	958	-25.31	1.24	12	0.19	-207.00	4228.00	7050	20230207	-25.67	4010	20221013	30.67	7050	-25.67	20230207	4505	16.32	20230103	7050	-25.67	20230207	4010	30.67	20221013	4.57	N	038680	500	91 억		283316	N	N	0	N	00	N
8	20230630	100423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5230	10	2	0.19	140371800	27147	23.04	5230	5270	5120	6780	3660	5220	5170.80	1.55	0	-1429	5420	5320	5230	5130	5040	5275	5085	91	1560	500	3650	10	1	18274303	956	-25.27	1.24	12	0.15	-207.00	4228.00	7050	20230207	-25.82	4010	20221013	30.42	7050	-25.82	20230207	4505	16.09	20230103	7050	-25.82	20230207	4010	30.42	20221013	4.57	N	038680	500	91 억		283316	N	N	0	N	00	N
9	20230630	090423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5270	50	2	0.96	8384960	1605	1.36	5230	5270	5190	6780	3660	5220	5224.27	1.55	0	-96	5420	5320	5230	5130	5040	5275	5085	91	1560	500	3650	10	1	18274303	963	-25.46	1.25	12	0.01	-207.00	4228.00	7050	20230207	-25.25	4010	20221013	31.42	7050	-25.25	20230207	4505	16.98	20230103	7050	-25.25	20230207	4010	31.42	20221013	4.57	N	038680	500	91 억		283316	N	N	0	N	00	N
10	20230629	160423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5220	-80	5	-1.51	599245300	114647	90.11	5240	5330	5140	6890	3710	5300	5226.88	1.53	0	3478	5586	5442	5346	5202	5106	5395	5155	91	1590	500	3710	10	1	18274303	954	-25.22	1.23	12	0.63	-207.00	4228.00	7050	20230207	-25.96	4010	20221013	30.17	7050	-25.96	20230207	4505	15.87	20230103	7050	-25.96	20230207	4010	30.17	20221013	4.59	N	038680	500	91 억		279906	N	N	0	N	00	N
11	20230629	150420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5190	-110	5	-2.08	540196070	103267	81.17	5240	5330	5140	6890	3710	5300	5231.06	1.53	0	682	5586	5442	5346	5202	5106	5395	5155	91	1590	500	3710	10	1	18274303	948	-25.07	1.23	12	0.57	-207.00	4228.00	7050	20230207	-26.38	4010	20221013	29.43	7050	-26.38	20230207	4505	15.21	20230103	7050	-26.38	20230207	4010	29.43	20221013	4.59	N	038680	500	91 억		279906	N	N	0	N	00	N
12	20230629	140420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5230	-70	5	-1.32	440459240	84017	66.04	5240	5330	5190	6890	3710	5300	5242.50	1.53	0	-3604	5586	5442	5346	5202	5106	5395	5155	91	1590	500	3710	10	1	18274303	956	-25.27	1.24	12	0.46	-207.00	4228.00	7050	20230207	-25.82	4010	20221013	30.42	7050	-25.82	20230207	4505	16.09	20230103	7050	-25.82	20230207	4010	30.42	20221013	4.59	N	038680	500	91 억		279906	N	N	0	N	00	N
13	20230629	130420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5220	-80	5	-1.51	369141460	70325	55.28	5240	5330	5190	6890	3710	5300	5249.08	1.53	0	-4886	5586	5442	5346	5202	5106	5395	5155	91	1590	500	3710	10	1	18274303	954	-25.22	1.23	12	0.38	-207.00	4228.00	7050	20230207	-25.96	4010	20221013	30.17	7050	-25.96	20230207	4505	15.87	20230103	7050	-25.96	20230207	4010	30.17	20221013	4.59	N	038680	500	91 억		279906	N	N	0	N	00	N
14	20230629	120421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5250	-50	5	-0.94	323334450	61545	48.38	5240	5330	5190	6890	3710	5300	5253.63	1.53	0	-6241	5586	5442	5346	5202	5106	5395	5155	91	1590	500	3710	10	1	18274303	959	-25.36	1.24	12	0.34	-207.00	4228.00	7050	20230207	-25.53	4010	20221013	30.92	7050	-25.53	20230207	4505	16.54	20230103	7050	-25.53	20230207	4010	30.92	20221013	4.59	N	038680	500	91 억		279906	N	N	0	N	00	N
15	20230629	110422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5260	-40	5	-0.75	217755960	41316	32.48	5240	5330	5210	6890	3710	5300	5270.50	1.53	0	-177	5586	5442	5346	5202	5106	5395	5155	91	1590	500	3710	10	1	18274303	961	-25.41	1.24	12	0.23	-207.00	4228.00	7050	20230207	-25.39	4010	20221013	31.17	7050	-25.39	20230207	4505	16.76	20230103	7050	-25.39	20230207	4010	31.17	20221013	4.59	N	038680	500	91 억		279906	N	N	0	N	00	N
16	20230629	100422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5320	20	2	0.38	78010440	14696	11.55	5240	5330	5240	6890	3710	5300	5308.28	1.53	0	-3500	5586	5442	5346	5202	5106	5395	5155	91	1590	500	3710	10	1	18274303	972	-25.70	1.26	12	0.08	-207.00	4228.00	7050	20230207	-24.54	4010	20221013	32.67	7050	-24.54	20230207	4505	18.09	20230103	7050	-24.54	20230207	4010	32.67	20221013	4.59	N	038680	500	91 억		279906	N	N	0	N	00	N
17	20230629	090421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5300	0	3	0.00	4721640	897	0.71	5240	5300	5240	6890	3710	5300	5263.81	1.53	0	-169	5586	5442	5346	5202	5106	5395	5155	91	1590	500	3710	10	1	18274303	969	-25.60	1.25	12	0.00	-207.00	4228.00	7050	20230207	-24.82	4010	20221013	32.17	7050	-24.82	20230207	4505	17.65	20230103	7050	-24.82	20230207	4010	32.17	20221013	4.59	N	038680	500	91 억		279906	N	N	0	N	00	N
18	20230628	160417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5300	-70	5	-1.30	666845720	125692	108.47	5380	5490	5250	6980	3760	5370	5305.40	1.44	0	16383	5550	5460	5410	5320	5270	5435	5295	91	1610	500	3750	10	1	18274303	969	-25.60	1.25	12	0.69	-207.00	4228.00	7050	20230207	-24.82	4010	20221013	32.17	7050	-24.82	20230207	4505	17.65	20230103	7050	-24.82	20230207	4010	32.17	20221013	4.69	N	038680	500	91 억		263160	N	N	0	N	00	N
19	20230628	150419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5330	-40	5	-0.74	644299930	121447	104.81	5380	5490	5250	6980	3760	5370	5305.19	1.44	0	16608	5550	5460	5410	5320	5270	5435	5295	91	1610	500	3750	10	1	18274303	974	-25.75	1.26	12	0.66	-207.00	4228.00	7050	20230207	-24.40	4010	20221013	32.92	7050	-24.40	20230207	4505	18.31	20230103	7050	-24.40	20230207	4010	32.92	20221013	4.69	N	038680	500	91 억		263160	N	N	0	N	00	N
20	20230628	140417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5280	-90	5	-1.68	567800790	107029	92.37	5380	5490	5250	6980	3760	5370	5305.11	1.44	0	12395	5550	5460	5410	5320	5270	5435	5295	91	1610	500	3750	10	1	18274303	965	-25.51	1.25	12	0.59	-207.00	4228.00	7050	20230207	-25.11	4010	20221013	31.67	7050	-25.11	20230207	4505	17.20	20230103	7050	-25.11	20230207	4010	31.67	20221013	4.69	N	038680	500	91 억		263160	N	N	0	N	00	N
21	20230628	130419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5290	-80	5	-1.49	527701820	99462	85.84	5380	5490	5250	6980	3760	5370	5305.56	1.44	0	13623	5550	5460	5410	5320	5270	5435	5295	91	1610	500	3750	10	1	18274303	967	-25.56	1.25	12	0.54	-207.00	4228.00	7050	20230207	-24.96	4010	20221013	31.92	7050	-24.96	20230207	4505	17.43	20230103	7050	-24.96	20230207	4010	31.92	20221013	4.69	N	038680	500	91 억		263160	N	N	0	N	00	N
22	20230628	120351	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5330	-40	5	-0.74	485552370	91517	78.98	5380	5490	5250	6980	3760	5370	5305.60	1.44	0	11762	5550	5460	5410	5320	5270	5435	5295	91	1610	500	3750	10	1	18274303	974	-25.75	1.26	12	0.50	-207.00	4228.00	7050	20230207	-24.40	4010	20221013	32.92	7050	-24.40	20230207	4505	18.31	20230103	7050	-24.40	20230207	4010	32.92	20221013	4.69	N	038680	500	91 억		263160	N	N	0	N	00	N
23	20230628	110422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5290	-80	5	-1.49	288307120	54136	46.72	5380	5490	5270	6980	3760	5370	5325.61	1.44	0	405	5550	5460	5410	5320	5270	5435	5295	91	1610	500	3750	10	1	18274303	967	-25.56	1.25	12	0.30	-207.00	4228.00	7050	20230207	-24.96	4010	20221013	31.92	7050	-24.96	20230207	4505	17.43	20230103	7050	-24.96	20230207	4010	31.92	20221013	4.69	N	038680	500	91 억		263160	N	N	0	N	00	N
24	20230628	100421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5340	-30	5	-0.56	124091220	23127	19.96	5380	5490	5330	6980	3760	5370	5365.64	1.44	0	-3274	5550	5460	5410	5320	5270	5435	5295	91	1610	500	3750	10	1	18274303	976	-25.80	1.26	12	0.13	-207.00	4228.00	7050	20230207	-24.26	4010	20221013	33.17	7050	-24.26	20230207	4505	18.53	20230103	7050	-24.26	20230207	4010	33.17	20221013	4.69	N	038680	500	91 억		263160	N	N	0	N	00	N
25	20230628	090418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5400	30	2	0.56	15209830	2813	2.43	5380	5490	5380	6980	3760	5370	5406.98	1.44	0	-664	5550	5460	5410	5320	5270	5435	5295	91	1610	500	3750	10	1	18274303	987	-26.09	1.28	12	0.02	-207.00	4228.00	7050	20230207	-23.40	4010	20221013	34.66	7050	-23.40	20230207	4505	19.87	20230103	7050	-23.40	20230207	4010	34.66	20221013	4.69	N	038680	500	91 억		263160	N	N	0	N	00	N
26	20230627	160420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5370	-100	5	-1.83	611604350	112972	99.14	5420	5500	5360	7110	3830	5470	5413.77	1.49	0	-8955	5643	5556	5463	5376	5283	5510	5330	91	1640	500	3820	10	1	18274303	981	-25.94	1.27	12	0.62	-207.00	4228.00	7050	20230207	-23.83	4010	20221013	33.92	7050	-23.83	20230207	4505	19.20	20230103	7050	-23.83	20230207	4010	33.92	20221013	4.64	N	038680	500	91 억		272116	N	N	0	N	00	N
27	20230627	150423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5390	-80	5	-1.46	567740640	104833	92.00	5420	5500	5360	7110	3830	5470	5415.67	1.49	0	-7870	5643	5556	5463	5376	5283	5510	5330	91	1640	500	3820	10	1	18274303	985	-26.04	1.27	12	0.57	-207.00	4228.00	7050	20230207	-23.55	4010	20221013	34.41	7050	-23.55	20230207	4505	19.64	20230103	7050	-23.55	20230207	4010	34.41	20221013	4.64	N	038680	500	91 억		272116	N	N	0	N	00	N
28	20230627	140426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5420	-50	5	-0.91	527173490	97311	85.40	5420	5500	5360	7110	3830	5470	5417.41	1.49	0	-6412	5643	5556	5463	5376	5283	5510	5330	91	1640	500	3820	10	1	18274303	990	-26.18	1.28	12	0.53	-207.00	4228.00	7050	20230207	-23.12	4010	20221013	35.16	7050	-23.12	20230207	4505	20.31	20230103	7050	-23.12	20230207	4010	35.16	20221013	4.64	N	038680	500	91 억		272116	N	N	0	N	00	N
29	20230627	130425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5430	-40	5	-0.73	393404060	72589	63.70	5420	5500	5370	7110	3830	5470	5419.61	1.49	0	-6511	5643	5556	5463	5376	5283	5510	5330	91	1640	500	3820	10	1	18274303	992	-26.23	1.28	12	0.40	-207.00	4228.00	7050	20230207	-22.98	4010	20221013	35.41	7050	-22.98	20230207	4505	20.53	20230103	7050	-22.98	20230207	4010	35.41	20221013	4.64	N	038680	500	91 억		272116	N	N	0	N	00	N
30	20230627	120427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5460	-10	5	-0.18	368124880	67938	59.62	5420	5500	5370	7110	3830	5470	5418.54	1.49	0	-6366	5643	5556	5463	5376	5283	5510	5330	91	1640	500	3820	10	1	18274303	998	-26.38	1.29	12	0.37	-207.00	4228.00	7050	20230207	-22.55	4010	20221013	36.16	7050	-22.55	20230207	4505	21.20	20230103	7050	-22.55	20230207	4010	36.16	20221013	4.64	N	038680	500	91 억		272116	N	N	0	N	00	N
31	20230627	110427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5480	10	2	0.18	328635900	60691	53.26	5420	5480	5370	7110	3830	5470	5414.90	1.49	0	-5619	5643	5556	5463	5376	5283	5510	5330	91	1640	500	3820	10	1	18274303	1001	-26.47	1.30	12	0.33	-207.00	4228.00	7050	20230207	-22.27	4010	20221013	36.66	7050	-22.27	20230207	4505	21.64	20230103	7050	-22.27	20230207	4010	36.66	20221013	4.64	N	038680	500	91 억		272116	N	N	0	N	00	N
32	20230627	100417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5420	-50	5	-0.91	94616510	17439	15.30	5420	5470	5410	7110	3830	5470	5425.57	1.49	0	-3539	5643	5556	5463	5376	5283	5510	5330	91	1640	500	3820	10	1	18274303	990	-26.18	1.28	12	0.10	-207.00	4228.00	7050	20230207	-23.12	4010	20221013	35.16	7050	-23.12	20230207	4505	20.31	20230103	7050	-23.12	20230207	4010	35.16	20221013	4.64	N	038680	500	91 억		272116	N	N	0	N	00	N
33	20230627	090420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5420	-50	5	-0.91	15832120	2917	2.56	5420	5470	5420	7110	3830	5470	5427.54	1.49	0	31	5643	5556	5463	5376	5283	5510	5330	91	1640	500	3820	10	1	18274303	990	-26.18	1.28	12	0.02	-207.00	4228.00	7050	20230207	-23.12	4010	20221013	35.16	7050	-23.12	20230207	4505	20.31	20230103	7050	-23.12	20230207	4010	35.16	20221013	4.64	N	038680	500	91 억		272116	N	N	0	N	00	N
34	20230626	160419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5470	0	3	0.00	615024650	112594	46.64	5550	5550	5370	7110	3830	5470	5462.32	1.32	0	30651	5743	5606	5503	5366	5263	5555	5315	91	1640	500	3820	10	1	18274303	1000	-26.43	1.29	12	0.62	-207.00	4228.00	7050	20230207	-22.41	4010	20221013	36.41	7050	-22.41	20230207	4505	21.42	20230103	7050	-22.41	20230207	4010	36.41	20221013	4.60	N	038680	500	91 억		240464	N	N	0	N	00	N
35	20230626	150422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5430	-40	5	-0.73	598727390	109604	45.41	5550	5550	5370	7110	3830	5470	5462.64	1.32	0	29284	5743	5606	5503	5366	5263	5555	5315	91	1640	500	3820	10	1	18274303	992	-26.23	1.28	12	0.60	-207.00	4228.00	7050	20230207	-22.98	4010	20221013	35.41	7050	-22.98	20230207	4505	20.53	20230103	7050	-22.98	20230207	4010	35.41	20221013	4.60	N	038680	500	91 억		240464	N	N	0	N	00	N
36	20230626	140421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5470	0	3	0.00	459187100	83975	34.79	5550	5550	5370	7110	3830	5470	5468.14	1.32	0	25463	5743	5606	5503	5366	5263	5555	5315	91	1640	500	3820	10	1	18274303	1000	-26.43	1.29	12	0.46	-207.00	4228.00	7050	20230207	-22.41	4010	20221013	36.41	7050	-22.41	20230207	4505	21.42	20230103	7050	-22.41	20230207	4010	36.41	20221013	4.60	N	038680	500	91 억		240464	N	N	0	N	00	N
37	20230626	130421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5500	30	2	0.55	337901370	61782	25.59	5550	5550	5370	7110	3830	5470	5469.25	1.32	0	12964	5743	5606	5503	5366	5263	5555	5315	91	1640	500	3820	10	1	18274303	1005	-26.57	1.30	12	0.34	-207.00	4228.00	7050	20230207	-21.99	4010	20221013	37.16	7050	-21.99	20230207	4505	22.09	20230103	7050	-21.99	20230207	4010	37.16	20221013	4.60	N	038680	500	91 억		240464	N	N	0	N	00	N
38	20230626	120417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5530	60	2	1.10	260573340	47705	19.76	5550	5550	5370	7110	3830	5470	5462.18	1.32	0	11523	5743	5606	5503	5366	5263	5555	5315	91	1640	500	3820	10	1	18274303	1011	-26.71	1.31	12	0.26	-207.00	4228.00	7050	20230207	-21.56	4010	20221013	37.91	7050	-21.56	20230207	4505	22.75	20230103	7050	-21.56	20230207	4010	37.91	20221013	4.60	N	038680	500	91 억		240464	N	N	0	N	00	N
39	20230626	110417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5460	-10	5	-0.18	183609110	33702	13.96	5550	5550	5370	7110	3830	5470	5448.02	1.32	0	5928	5743	5606	5503	5366	5263	5555	5315	91	1640	500	3820	10	1	18274303	998	-26.38	1.29	12	0.18	-207.00	4228.00	7050	20230207	-22.55	4010	20221013	36.16	7050	-22.55	20230207	4505	21.20	20230103	7050	-22.55	20230207	4010	36.16	20221013	4.60	N	038680	500	91 억		240464	N	N	0	N	00	N
40	20230626	100418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5470	0	3	0.00	145041920	26640	11.04	5550	5550	5370	7110	3830	5470	5444.52	1.32	0	2466	5743	5606	5503	5366	5263	5555	5315	91	1640	500	3820	10	1	18274303	1000	-26.43	1.29	12	0.15	-207.00	4228.00	7050	20230207	-22.41	4010	20221013	36.41	7050	-22.41	20230207	4505	21.42	20230103	7050	-22.41	20230207	4010	36.41	20221013	4.60	N	038680	500	91 억		240464	N	N	0	N	00	N
41	20230626	090419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5430	-40	5	-0.73	59279980	10884	4.51	5550	5550	5370	7110	3830	5470	5446.53	1.32	0	-1145	5743	5606	5503	5366	5263	5555	5315	91	1640	500	3820	10	1	18274303	992	-26.23	1.28	12	0.06	-207.00	4228.00	7050	20230207	-22.98	4010	20221013	35.41	7050	-22.98	20230207	4505	20.53	20230103	7050	-22.98	20230207	4010	35.41	20221013	4.60	N	038680	500	91 억		240464	N	N	0	N	00	N
42	20230623	162327	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5470	20	2	0.37	1307689240	237306	110.54	5550	5640	5400	7080	3820	5450	5510.57	1.12	0	13313	5770	5610	5530	5370	5290	5570	5330	91	1630	500	3810	10	1	18274303	1000	-26.43	1.29	12	1.30	-207.00	4228.00	7050	20230207	-22.41	4010	20221013	36.41	7050	-22.41	20230207	4505	21.42	20230103	7050	-22.41	20230207	4010	36.41	20221013	4.60	N	038680	500	91 억		205514	N	N	0	N	00	N
43	20230623	140335	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5490	40	2	0.73	859942470	154717	72.07	5550	5640	5450	7080	3820	5450	5558.16	1.12	0	16080	5770	5610	5530	5370	5290	5570	5330	91	1630	500	3810	10	1	18274303	1003	-26.52	1.30	12	0.85	-207.00	4228.00	7050	20230207	-22.13	4010	20221013	36.91	7050	-22.13	20230207	4505	21.86	20230103	7050	-22.13	20230207	4010	36.91	20221013	4.60	N	038680	500	91 억		205514	N	N	0	N	00	N
44	20230622	161005	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5450	-130	5	-2.33	1172750760	211645	104.53	5670	5690	5450	7250	3910	5580	5541.36	1.27	0	-25042	5660	5620	5580	5540	5500	5600	5520	91	1670	500	3900	10	1	18274303	996	-26.33	1.29	12	1.16	-207.00	4228.00	7050	20230207	-22.70	4010	20221013	35.91	7050	-22.70	20230207	4505	20.98	20230103	7050	-22.70	20230207	4010	35.91	20221013	4.73	N	038680	500	91 억		231590	N	N	0	N	00	N
45	20230622	150342	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5470	-110	5	-1.97	1010237370	181854	89.81	5670	5690	5450	7250	3910	5580	5555.21	1.27	0	-28454	5660	5620	5580	5540	5500	5600	5520	91	1670	500	3900	10	1	18274303	1000	-26.43	1.29	12	1.00	-207.00	4228.00	7050	20230207	-22.41	4010	20221013	36.41	7050	-22.41	20230207	4505	21.42	20230103	7050	-22.41	20230207	4010	36.41	20221013	4.73	N	038680	500	91 억		231590	N	N	0	N	00	N
46	20230622	140718	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5490	-90	5	-1.61	836624120	150084	74.12	5670	5690	5480	7250	3910	5580	5574.37	1.27	0	-16323	5660	5620	5580	5540	5500	5600	5520	91	1670	500	3900	10	1	18274303	1003	-26.52	1.30	12	0.82	-207.00	4228.00	7050	20230207	-22.13	4010	20221013	36.91	7050	-22.13	20230207	4505	21.86	20230103	7050	-22.13	20230207	4010	36.91	20221013	4.73	N	038680	500	91 억		231590	N	N	0	N	00	N
47	20230622	130207	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5500	-80	5	-1.43	750575440	134433	66.39	5670	5690	5480	7250	3910	5580	5583.27	1.27	0	-12505	5660	5620	5580	5540	5500	5600	5520	91	1670	500	3900	10	1	18274303	1005	-26.57	1.30	12	0.74	-207.00	4228.00	7050	20230207	-21.99	4010	20221013	37.16	7050	-21.99	20230207	4505	22.09	20230103	7050	-21.99	20230207	4010	37.16	20221013	4.73	N	038680	500	91 억		231590	N	N	0	N	00	N
48	20230622	120719	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5550	-30	5	-0.54	643422880	114977	56.78	5670	5690	5510	7250	3910	5580	5596.10	1.27	0	-7533	5660	5620	5580	5540	5500	5600	5520	91	1670	500	3900	10	1	18274303	1014	-26.81	1.31	12	0.63	-207.00	4228.00	7050	20230207	-21.28	4010	20221013	38.40	7050	-21.28	20230207	4505	23.20	20230103	7050	-21.28	20230207	4010	38.40	20221013	4.73	N	038680	500	91 억		231590	N	N	0	N	00	N
49	20230622	110718	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5550	-30	5	-0.54	589466550	105225	51.97	5670	5690	5510	7250	3910	5580	5601.96	1.27	0	-8024	5660	5620	5580	5540	5500	5600	5520	91	1670	500	3900	10	1	18274303	1014	-26.81	1.31	12	0.58	-207.00	4228.00	7050	20230207	-21.28	4010	20221013	38.40	7050	-21.28	20230207	4505	23.20	20230103	7050	-21.28	20230207	4010	38.40	20221013	4.73	N	038680	500	91 억		231590	N	N	0	N	00	N
50	20230622	100749	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5580	0	3	0.00	375561230	66672	32.93	5670	5690	5580	7250	3910	5580	5632.97	1.27	0	-8254	5660	5620	5580	5540	5500	5600	5520	91	1670	500	3900	10	1	18274303	1020	-26.96	1.32	12	0.36	-207.00	4228.00	7050	20230207	-20.85	4010	20221013	39.15	7050	-20.85	20230207	4505	23.86	20230103	7050	-20.85	20230207	4010	39.15	20221013	4.73	N	038680	500	91 억		231590	N	N	0	N	00	N
51	20230622	090757	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5630	50	2	0.90	223572850	39543	19.53	5670	5690	5590	7250	3910	5580	5653.92	1.27	0	-9701	5660	5620	5580	5540	5500	5600	5520	91	1670	500	3900	10	1	18274303	1029	-27.20	1.33	12	0.22	-207.00	4228.00	7050	20230207	-20.14	4010	20221013	40.40	7050	-20.14	20230207	4505	24.97	20230103	7050	-20.14	20230207	4010	40.40	20221013	4.73	N	038680	500	91 억		231590	N	N	0	N	00	N
52	20230621	160631	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5580	20	2	0.36	1097353670	196867	22.85	5590	5620	5540	7220	3900	5560	5574.02	1.25	0	2335	5960	5760	5610	5410	5260	5685	5335	91	1660	500	3890	10	1	18274303	1020	-26.96	1.32	12	1.08	-207.00	4228.00	7050	20230207	-20.85	4010	20221013	39.15	7050	-20.85	20230207	4505	23.86	20230103	7050	-20.85	20230207	4010	39.15	20221013	4.71	N	038680	500	91 억		229255	N	N	0	N	00	N
53	20230621	150716	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5570	10	2	0.18	1036440330	185928	21.58	5590	5620	5540	7220	3900	5560	5574.44	1.25	0	2953	5960	5760	5610	5410	5260	5685	5335	91	1660	500	3890	10	1	18274303	1018	-26.91	1.32	12	1.02	-207.00	4228.00	7050	20230207	-20.99	4010	20221013	38.90	7050	-20.99	20230207	4505	23.64	20230103	7050	-20.99	20230207	4010	38.90	20221013	4.71	N	038680	500	91 억		229255	N	N	0	N	00	N
54	20230621	140353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5580	20	2	0.36	893614500	160254	18.60	5590	5620	5540	7220	3900	5560	5576.27	1.25	0	12901	5960	5760	5610	5410	5260	5685	5335	91	1660	500	3890	10	1	18274303	1020	-26.96	1.32	12	0.88	-207.00	4228.00	7050	20230207	-20.85	4010	20221013	39.15	7050	-20.85	20230207	4505	23.86	20230103	7050	-20.85	20230207	4010	39.15	20221013	4.71	N	038680	500	91 억		229255	N	N	0	N	00	N
55	20230621	130418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5590	30	2	0.54	804294840	144230	16.74	5590	5620	5540	7220	3900	5560	5576.51	1.25	0	16845	5960	5760	5610	5410	5260	5685	5335	91	1660	500	3890	10	1	18274303	1022	-27.00	1.32	12	0.79	-207.00	4228.00	7050	20230207	-20.71	4010	20221013	39.40	7050	-20.71	20230207	4505	24.08	20230103	7050	-20.71	20230207	4010	39.40	20221013	4.71	N	038680	500	91 억		229255	N	N	0	N	00	N
56	20230621	120841	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5560	0	3	0.00	611354090	109668	12.73	5590	5620	5540	7220	3900	5560	5574.64	1.25	0	-481	5960	5760	5610	5410	5260	5685	5335	91	1660	500	3890	10	1	18274303	1016	-26.86	1.32	12	0.60	-207.00	4228.00	7050	20230207	-21.13	4010	20221013	38.65	7050	-21.13	20230207	4505	23.42	20230103	7050	-21.13	20230207	4010	38.65	20221013	4.71	N	038680	500	91 억		229255	N	N	0	N	00	N
57	20230621	110407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5600	40	2	0.72	488027580	87474	10.15	5590	5620	5540	7220	3900	5560	5579.19	1.25	0	7759	5960	5760	5610	5410	5260	5685	5335	91	1660	500	3890	10	1	18274303	1023	-27.05	1.32	12	0.48	-207.00	4228.00	7050	20230207	-20.57	4010	20221013	39.65	7050	-20.57	20230207	4505	24.31	20230103	7050	-20.57	20230207	4010	39.65	20221013	4.71	N	038680	500	91 억		229255	N	N	0	N	00	N
58	20230621	101000	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5560	0	3	0.00	322565770	57784	6.71	5590	5620	5540	7220	3900	5560	5582.40	1.25	0	-2507	5960	5760	5610	5410	5260	5685	5335	91	1660	500	3890	10	1	18274303	1016	-26.86	1.32	12	0.32	-207.00	4228.00	7050	20230207	-21.13	4010	20221013	38.65	7050	-21.13	20230207	4505	23.42	20230103	7050	-21.13	20230207	4010	38.65	20221013	4.71	N	038680	500	91 억		229255	N	N	0	N	00	N
59	20230621	090508	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5610	50	2	0.90	63964640	11462	1.33	5590	5620	5560	7220	3900	5560	5581.22	1.25	0	-5625	5960	5760	5610	5410	5260	5685	5335	91	1660	500	3890	10	1	18274303	1025	-27.10	1.33	12	0.06	-207.00	4228.00	7050	20230207	-20.43	4010	20221013	39.90	7050	-20.43	20230207	4505	24.53	20230103	7050	-20.43	20230207	4010	39.90	20221013	4.71	N	038680	500	91 억		229255	N	N	0	N	00	N
60	20230620	160646	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5560	40	2	0.72	4822734250	857479	607.39	5600	5810	5460	7170	3870	5520	5624.36	1.11	0	27245	5620	5570	5490	5440	5360	5530	5400	91	1650	500	3860	10	1	18274303	1016	-26.86	1.32	12	4.69	-207.00	4228.00	7050	20230207	-21.13	4010	20221013	38.65	7050	-21.13	20230207	4505	23.42	20230103	7050	-21.13	20230207	4010	38.65	20221013	4.69	N	038680	500	91 억		202010	N	N	0	N	00	N
61	20230620	150349	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5560	40	2	0.72	4644766830	825432	584.69	5600	5810	5460	7170	3870	5520	5627.08	1.11	0	24223	5620	5570	5490	5440	5360	5530	5400	91	1650	500	3860	10	1	18274303	1016	-26.86	1.32	12	4.52	-207.00	4228.00	7050	20230207	-21.13	4010	20221013	38.65	7050	-21.13	20230207	4505	23.42	20230103	7050	-21.13	20230207	4010	38.65	20221013	4.69	N	038680	500	91 억		202010	N	N	0	N	00	N
62	20230620	140748	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5550	30	2	0.54	4464466050	793007	561.72	5600	5810	5460	7170	3870	5520	5629.80	1.11	0	25063	5620	5570	5490	5440	5360	5530	5400	91	1650	500	3860	10	1	18274303	1014	-26.81	1.31	12	4.34	-207.00	4228.00	7050	20230207	-21.28	4010	20221013	38.40	7050	-21.28	20230207	4505	23.20	20230103	7050	-21.28	20230207	4010	38.40	20221013	4.69	N	038680	500	91 억		202010	N	N	0	N	00	N
63	20230620	130240	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5550	30	2	0.54	4235320950	751954	532.64	5600	5810	5460	7170	3870	5520	5632.42	1.11	0	26666	5620	5570	5490	5440	5360	5530	5400	91	1650	500	3860	10	1	18274303	1014	-26.81	1.31	12	4.11	-207.00	4228.00	7050	20230207	-21.28	4010	20221013	38.40	7050	-21.28	20230207	4505	23.20	20230103	7050	-21.28	20230207	4010	38.40	20221013	4.69	N	038680	500	91 억		202010	N	N	0	N	00	N
64	20230620	120314	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5550	30	2	0.54	4110423190	729508	516.74	5600	5810	5460	7170	3870	5520	5634.52	1.11	0	27024	5620	5570	5490	5440	5360	5530	5400	91	1650	500	3860	10	1	18274303	1014	-26.81	1.31	12	3.99	-207.00	4228.00	7050	20230207	-21.28	4010	20221013	38.40	7050	-21.28	20230207	4505	23.20	20230103	7050	-21.28	20230207	4010	38.40	20221013	4.69	N	038680	500	91 억		202010	N	N	0	N	00	N
65	20230620	111010	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5590	70	2	1.27	3916373720	694665	492.06	5600	5810	5460	7170	3870	5520	5637.79	1.11	0	21363	5620	5570	5490	5440	5360	5530	5400	91	1650	500	3860	10	1	18274303	1022	-27.00	1.32	12	3.80	-207.00	4228.00	7050	20230207	-20.71	4010	20221013	39.40	7050	-20.71	20230207	4505	24.08	20230103	7050	-20.71	20230207	4010	39.40	20221013	4.69	N	038680	500	91 억		202010	N	N	0	N	00	N
66	20230620	100745	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5670	150	2	2.72	1273473100	225951	160.05	5600	5700	5520	7170	3870	5520	5636.07	1.11	0	-3221	5620	5570	5490	5440	5360	5530	5400	91	1650	500	3860	10	1	18274303	1036	-27.39	1.34	12	1.24	-207.00	4228.00	7050	20230207	-19.57	4010	20221013	41.40	7050	-19.57	20230207	4505	25.86	20230103	7050	-19.57	20230207	4010	41.40	20221013	4.69	N	038680	500	91 억		202010	N	N	0	N	00	N
67	20230620	091001	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5530	10	2	0.18	201575670	36178	25.63	5600	5610	5520	7170	3870	5520	5571.80	1.11	0	-5918	5620	5570	5490	5440	5360	5530	5400	91	1650	500	3860	10	1	18274303	1011	-26.71	1.31	12	0.20	-207.00	4228.00	7050	20230207	-21.56	4010	20221013	37.91	7050	-21.56	20230207	4505	22.75	20230103	7050	-21.56	20230207	4010	37.91	20221013	4.69	N	038680	500	91 억		202010	N	N	0	N	00	N
68	20230619	160258	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5520	-30	5	-0.54	763596200	139737	57.81	5540	5540	5410	7210	3890	5550	5464.21	1.09	0	1959	5723	5636	5563	5476	5403	5600	5440	91	1660	500	3880	10	1	18274303	1009	-26.67	1.31	12	0.76	-207.00	4228.00	7050	20230207	-21.70	4010	20221013	37.66	7050	-21.70	20230207	4505	22.53	20230103	7050	-21.70	20230207	4010	37.66	20221013	4.67	N	038680	500	91 억		198840	N	N	0	N	00	N
69	20230619	150713	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5520	-30	5	-0.54	716442500	131180	54.27	5540	5540	5410	7210	3890	5550	5461.36	1.09	0	2002	5723	5636	5563	5476	5403	5600	5440	91	1660	500	3880	10	1	18274303	1009	-26.67	1.31	12	0.72	-207.00	4228.00	7050	20230207	-21.70	4010	20221013	37.66	7050	-21.70	20230207	4505	22.53	20230103	7050	-21.70	20230207	4010	37.66	20221013	4.67	N	038680	500	91 억		198840	N	N	0	N	00	N
70	20230619	140336	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5450	-100	5	-1.80	571282630	104693	43.31	5540	5540	5410	7210	3890	5550	5456.53	1.09	0	-1589	5723	5636	5563	5476	5403	5600	5440	91	1660	500	3880	10	1	18274303	996	-26.33	1.29	12	0.57	-207.00	4228.00	7050	20230207	-22.70	4010	20221013	35.91	7050	-22.70	20230207	4505	20.98	20230103	7050	-22.70	20230207	4010	35.91	20221013	4.67	N	038680	500	91 억		198840	N	N	0	N	00	N
71	20230619	130242	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5490	-60	5	-1.08	487585350	89310	36.95	5540	5540	5410	7210	3890	5550	5459.23	1.09	0	-379	5723	5636	5563	5476	5403	5600	5440	91	1660	500	3880	10	1	18274303	1003	-26.52	1.30	12	0.49	-207.00	4228.00	7050	20230207	-22.13	4010	20221013	36.91	7050	-22.13	20230207	4505	21.86	20230103	7050	-22.13	20230207	4010	36.91	20221013	4.67	N	038680	500	91 억		198840	N	N	0	N	00	N
72	20230619	120858	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5450	-100	5	-1.80	466711520	85488	35.37	5540	5540	5410	7210	3890	5550	5459.13	1.09	0	-135	5723	5636	5563	5476	5403	5600	5440	91	1660	500	3880	10	1	18274303	996	-26.33	1.29	12	0.47	-207.00	4228.00	7050	20230207	-22.70	4010	20221013	35.91	7050	-22.70	20230207	4505	20.98	20230103	7050	-22.70	20230207	4010	35.91	20221013	4.67	N	038680	500	91 억		198840	N	N	0	N	00	N
73	20230619	111011	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5460	-90	5	-1.62	318617330	58269	24.11	5540	5540	5430	7210	3890	5550	5467.71	1.09	0	-329	5723	5636	5563	5476	5403	5600	5440	91	1660	500	3880	10	1	18274303	998	-26.38	1.29	12	0.32	-207.00	4228.00	7050	20230207	-22.55	4010	20221013	36.16	7050	-22.55	20230207	4505	21.20	20230103	7050	-22.55	20230207	4010	36.16	20221013	4.67	N	038680	500	91 억		198840	N	N	0	N	00	N
74	20230619	100243	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5450	-100	5	-1.80	230130470	42066	17.40	5540	5540	5430	7210	3890	5550	5470.26	1.09	0	-3309	5723	5636	5563	5476	5403	5600	5440	91	1660	500	3880	10	1	18274303	996	-26.33	1.29	12	0.23	-207.00	4228.00	7050	20230207	-22.70	4010	20221013	35.91	7050	-22.70	20230207	4505	20.98	20230103	7050	-22.70	20230207	4010	35.91	20221013	4.67	N	038680	500	91 억		198840	N	N	0	N	00	N
75	20230619	090715	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5520	-30	5	-0.54	43560710	7928	3.28	5540	5540	5470	7210	3890	5550	5492.85	1.09	0	993	5723	5636	5563	5476	5403	5600	5440	91	1660	500	3880	10	1	18274303	1009	-26.67	1.31	12	0.04	-207.00	4228.00	7050	20230207	-21.70	4010	20221013	37.66	7050	-21.70	20230207	4505	22.53	20230103	7050	-21.70	20230207	4010	37.66	20221013	4.67	N	038680	500	91 억		198840	N	N	0	N	00	N
76	20230616	160551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5550	-80	5	-1.42	1320663440	238473	81.00	5650	5650	5490	7310	3950	5630	5537.94	1.29	0	-36428	5836	5732	5576	5472	5316	5785	5525	91	1680	500	3940	10	1	18274303	1014	-26.81	1.31	12	1.30	-207.00	4228.00	7050	20230207	-21.28	4010	20221013	38.40	7050	-21.28	20230207	4505	23.20	20230103	7050	-21.28	20230207	4010	38.40	20221013	4.82	N	038680	500	91 억		235268	N	N	0	N	00	N
77	20230616	150737	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5530	-100	5	-1.78	1208008350	218095	74.08	5650	5650	5490	7310	3950	5630	5538.91	1.29	0	-35964	5836	5732	5576	5472	5316	5785	5525	91	1680	500	3940	10	1	18274303	1011	-26.71	1.31	12	1.19	-207.00	4228.00	7050	20230207	-21.56	4010	20221013	37.91	7050	-21.56	20230207	4505	22.75	20230103	7050	-21.56	20230207	4010	37.91	20221013	4.82	N	038680	500	91 억		235268	N	N	0	N	00	N
78	20230616	140458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5510	-120	5	-2.13	976316270	176189	59.85	5650	5650	5500	7310	3950	5630	5541.30	1.29	0	-30645	5836	5732	5576	5472	5316	5785	5525	91	1680	500	3940	10	1	18274303	1007	-26.62	1.30	12	0.96	-207.00	4228.00	7050	20230207	-21.84	4010	20221013	37.41	7050	-21.84	20230207	4505	22.31	20230103	7050	-21.84	20230207	4010	37.41	20221013	4.82	N	038680	500	91 억		235268	N	N	0	N	00	N
79	20230616	131003	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5500	-130	5	-2.31	870769660	157036	53.34	5650	5650	5500	7310	3950	5630	5545.03	1.29	0	-22187	5836	5732	5576	5472	5316	5785	5525	91	1680	500	3940	10	1	18274303	1005	-26.57	1.30	12	0.86	-207.00	4228.00	7050	20230207	-21.99	4010	20221013	37.16	7050	-21.99	20230207	4505	22.09	20230103	7050	-21.99	20230207	4010	37.16	20221013	4.82	N	038680	500	91 억		235268	N	N	0	N	00	N
80	20230616	120716	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5520	-110	5	-1.95	734043980	132265	44.93	5650	5650	5500	7310	3950	5630	5549.80	1.29	0	-17337	5836	5732	5576	5472	5316	5785	5525	91	1680	500	3940	10	1	18274303	1009	-26.67	1.31	12	0.72	-207.00	4228.00	7050	20230207	-21.70	4010	20221013	37.66	7050	-21.70	20230207	4505	22.53	20230103	7050	-21.70	20230207	4010	37.66	20221013	4.82	N	038680	500	91 억		235268	N	N	0	N	00	N
81	20230616	110740	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5560	-70	5	-1.24	670993520	120844	41.05	5650	5650	5500	7310	3950	5630	5552.56	1.29	0	-16603	5836	5732	5576	5472	5316	5785	5525	91	1680	500	3940	10	1	18274303	1016	-26.86	1.32	12	0.66	-207.00	4228.00	7050	20230207	-21.13	4010	20221013	38.65	7050	-21.13	20230207	4505	23.42	20230103	7050	-21.13	20230207	4010	38.65	20221013	4.82	N	038680	500	91 억		235268	N	N	0	N	00	N
82	20230616	100845	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5580	-50	5	-0.89	399072260	71634	24.33	5650	5650	5530	7310	3950	5630	5570.99	1.29	0	-8483	5836	5732	5576	5472	5316	5785	5525	91	1680	500	3940	10	1	18274303	1020	-26.96	1.32	12	0.39	-207.00	4228.00	7050	20230207	-20.85	4010	20221013	39.15	7050	-20.85	20230207	4505	23.86	20230103	7050	-20.85	20230207	4010	39.15	20221013	4.82	N	038680	500	91 억		235268	N	N	0	N	00	N
83	20230616	090821	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5610	-20	5	-0.36	114920780	20557	6.98	5650	5650	5550	7310	3950	5630	5590.35	1.29	0	-9984	5836	5732	5576	5472	5316	5785	5525	91	1680	500	3940	10	1	18274303	1025	-27.10	1.33	12	0.11	-207.00	4228.00	7050	20230207	-20.43	4010	20221013	39.90	7050	-20.43	20230207	4505	24.53	20230103	7050	-20.43	20230207	4010	39.90	20221013	4.82	N	038680	500	91 억		235268	N	N	0	N	00	N
84	20230615	150523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5520	20	2	0.36	1178597800	212942	61.57	5530	5680	5420	7150	3850	5500	5534.83	1.28	0	-6295	5793	5646	5513	5366	5233	5580	5300	91	1650	500	3850	10	1	18274303	1009	-26.67	1.31	12	1.17	-207.00	4228.00	7050	20230207	-21.70	4010	20221013	37.66	7050	-21.70	20230207	4505	22.53	20230103	7050	-21.70	20230207	4010	37.66	20221013	4.68	N	038680	500	91 억		234520	N	N	0	N	00	N
85	20230615	140636	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5510	10	2	0.18	1062747930	191888	55.48	5530	5680	5420	7150	3850	5500	5538.38	1.28	0	-6149	5793	5646	5513	5366	5233	5580	5300	91	1650	500	3850	10	1	18274303	1007	-26.62	1.30	12	1.05	-207.00	4228.00	7050	20230207	-21.84	4010	20221013	37.41	7050	-21.84	20230207	4505	22.31	20230103	7050	-21.84	20230207	4010	37.41	20221013	4.68	N	038680	500	91 억		234520	N	N	0	N	00	N
86	20230615	130202	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5490	-10	5	-0.18	995564720	179682	51.95	5530	5680	5420	7150	3850	5500	5540.70	1.28	0	-5088	5793	5646	5513	5366	5233	5580	5300	91	1650	500	3850	10	1	18274303	1003	-26.52	1.30	12	0.98	-207.00	4228.00	7050	20230207	-22.13	4010	20221013	36.91	7050	-22.13	20230207	4505	21.86	20230103	7050	-22.13	20230207	4010	36.91	20221013	4.68	N	038680	500	91 억		234520	N	N	0	N	00	N
87	20230615	120249	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5500	0	3	0.00	958920090	172993	50.02	5530	5680	5420	7150	3850	5500	5543.11	1.28	0	-5904	5793	5646	5513	5366	5233	5580	5300	91	1650	500	3850	10	1	18274303	1005	-26.57	1.30	12	0.95	-207.00	4228.00	7050	20230207	-21.99	4010	20221013	37.16	7050	-21.99	20230207	4505	22.09	20230103	7050	-21.99	20230207	4010	37.16	20221013	4.68	N	038680	500	91 억		234520	N	N	0	N	00	N
88	20230615	110205	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5440	-60	5	-1.09	837329560	150722	43.58	5530	5680	5420	7150	3850	5500	5555.46	1.28	0	-5771	5793	5646	5513	5366	5233	5580	5300	91	1650	500	3850	10	1	18274303	994	-26.28	1.29	12	0.82	-207.00	4228.00	7050	20230207	-22.84	4010	20221013	35.66	7050	-22.84	20230207	4505	20.75	20230103	7050	-22.84	20230207	4010	35.66	20221013	4.68	N	038680	500	91 억		234520	N	N	0	N	00	N
89	20230611	184749	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5660	380	2	7.20	46990189550	8020341	2992.08	5280	6100	5280	6860	3700	5280	5859.62	1.02	6067	-14318	5433	5356	5313	5236	5193	5335	5215	91	1580	500	3690	10	1	18274303	1034	-27.34	1.34	12	43.89	-207.00	4228.00	7090	20220608	-20.17	4010	20221013	41.15	7050	-19.72	20230207	4505	25.64	20230103	7080	-20.06	20220609	4010	41.15	20221013	4.24	N	038680	500	91 억		186291	N	N	0	N	00	N