KissMeData/075130/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	160603	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2720	10	2	0.37	212831665	78211	35.60	2715	2755	2705	3520	1900	2710	2721.25	2.41	0	-12114	2863	2786	2743	2666	2623	2765	2645	83	810	500	1890	5	1	16622320	452	-28.94	0.60	12	0.47	-94.00	4558.00	3495	20221020	-22.17	2065	20221013	31.72	3170	-14.20	20230208	2220	22.52	20230103	3495	-22.17	20221020	2065	31.72	20221013	2.02	N	075130	500	83 억		401337	N	N	0	N	00	N
3	20230630	150606	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2715	5	2	0.18	191439510	70328	32.01	2715	2755	2710	3520	1900	2710	2722.10	2.41	0	-11269	2863	2786	2743	2666	2623	2765	2645	83	810	500	1890	5	1	16622320	451	-28.88	0.60	12	0.42	-94.00	4558.00	3495	20221020	-22.32	2065	20221013	31.48	3170	-14.35	20230208	2220	22.30	20230103	3495	-22.32	20221020	2065	31.48	20221013	2.02	N	075130	500	83 억		401337	N	N	0	N	00	N
4	20230630	140604	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2710	0	3	0.00	174468400	64081	29.17	2715	2755	2710	3520	1900	2710	2722.62	2.41	0	-11207	2863	2786	2743	2666	2623	2765	2645	83	810	500	1890	5	1	16622320	450	-28.83	0.59	12	0.39	-94.00	4558.00	3495	20221020	-22.46	2065	20221013	31.23	3170	-14.51	20230208	2220	22.07	20230103	3495	-22.46	20221020	2065	31.23	20221013	2.02	N	075130	500	83 억		401337	N	N	0	N	00	N
5	20230630	130606	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2715	5	2	0.18	158330625	58133	26.46	2715	2755	2710	3520	1900	2710	2723.59	2.41	0	-9662	2863	2786	2743	2666	2623	2765	2645	83	810	500	1890	5	1	16622320	451	-28.88	0.60	12	0.35	-94.00	4558.00	3495	20221020	-22.32	2065	20221013	31.48	3170	-14.35	20230208	2220	22.30	20230103	3495	-22.32	20221020	2065	31.48	20221013	2.02	N	075130	500	83 억		401337	N	N	0	N	00	N
6	20230630	120602	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2720	10	2	0.37	134653230	49407	22.49	2715	2755	2710	3520	1900	2710	2725.39	2.41	0	-8672	2863	2786	2743	2666	2623	2765	2645	83	810	500	1890	5	1	16622320	452	-28.94	0.60	12	0.30	-94.00	4558.00	3495	20221020	-22.17	2065	20221013	31.72	3170	-14.20	20230208	2220	22.52	20230103	3495	-22.17	20221020	2065	31.72	20221013	2.02	N	075130	500	83 억		401337	N	N	0	N	00	N
7	20230630	110605	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2720	10	2	0.37	117157635	42976	19.56	2715	2755	2710	3520	1900	2710	2726.12	2.41	0	-7258	2863	2786	2743	2666	2623	2765	2645	83	810	500	1890	5	1	16622320	452	-28.94	0.60	12	0.26	-94.00	4558.00	3495	20221020	-22.17	2065	20221013	31.72	3170	-14.20	20230208	2220	22.52	20230103	3495	-22.17	20221020	2065	31.72	20221013	2.02	N	075130	500	83 억		401337	N	N	0	N	00	N
8	20230630	100605	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2735	25	2	0.92	84333050	30902	14.07	2715	2755	2710	3520	1900	2710	2729.05	2.41	0	-7616	2863	2786	2743	2666	2623	2765	2645	83	810	500	1890	5	1	16622320	455	-29.10	0.60	12	0.19	-94.00	4558.00	3495	20221020	-21.75	2065	20221013	32.45	3170	-13.72	20230208	2220	23.20	20230103	3495	-21.75	20221020	2065	32.45	20221013	2.02	N	075130	500	83 억		401337	N	N	0	N	00	N
9	20230630	090606	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2735	25	2	0.92	37070340	13555	6.17	2715	2755	2715	3520	1900	2710	2734.81	2.41	0	-1254	2863	2786	2743	2666	2623	2765	2645	83	810	500	1890	5	1	16622320	455	-29.10	0.60	12	0.08	-94.00	4558.00	3495	20221020	-21.75	2065	20221013	32.45	3170	-13.72	20230208	2220	23.20	20230103	3495	-21.75	20221020	2065	32.45	20221013	2.02	N	075130	500	83 억		401337	N	N	0	N	00	N
10	20230629	160605	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2710	-55	5	-1.99	599743115	218495	84.94	2800	2820	2700	3590	1940	2765	2744.88	2.72	0	-51519	2868	2816	2753	2701	2638	2842	2727	83	825	500	1930	5	1	16622320	450	-28.83	0.59	12	1.31	-94.00	4558.00	3495	20221020	-22.46	2065	20221013	31.23	3170	-14.51	20230208	2220	22.07	20230103	3495	-22.46	20221020	2065	31.23	20221013	2.07	N	075130	500	83 억		451597	N	N	0	N	00	N
11	20230629	150601	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2735	-30	5	-1.08	558086605	203154	78.97	2800	2820	2700	3590	1940	2765	2747.11	2.72	0	-52420	2868	2816	2753	2701	2638	2842	2727	83	825	500	1930	5	1	16622320	455	-29.10	0.60	12	1.22	-94.00	4558.00	3495	20221020	-21.75	2065	20221013	32.45	3170	-13.72	20230208	2220	23.20	20230103	3495	-21.75	20221020	2065	32.45	20221013	2.07	N	075130	500	83 억		451597	N	N	0	N	00	N
12	20230629	140601	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2730	-35	5	-1.27	537766355	195718	76.08	2800	2820	2700	3590	1940	2765	2747.66	2.72	0	-49741	2868	2816	2753	2701	2638	2842	2727	83	825	500	1930	5	1	16622320	454	-29.04	0.60	12	1.18	-94.00	4558.00	3495	20221020	-21.89	2065	20221013	32.20	3170	-13.88	20230208	2220	22.97	20230103	3495	-21.89	20221020	2065	32.20	20221013	2.07	N	075130	500	83 억		451597	N	N	0	N	00	N
13	20230629	130602	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2740	-25	5	-0.90	507789905	184755	71.82	2800	2820	2700	3590	1940	2765	2748.45	2.72	0	-49222	2868	2816	2753	2701	2638	2842	2727	83	825	500	1930	5	1	16622320	455	-29.15	0.60	12	1.11	-94.00	4558.00	3495	20221020	-21.60	2065	20221013	32.69	3170	-13.56	20230208	2220	23.42	20230103	3495	-21.60	20221020	2065	32.69	20221013	2.07	N	075130	500	83 억		451597	N	N	0	N	00	N
14	20230629	120603	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2720	-45	5	-1.63	486066350	176789	68.72	2800	2820	2700	3590	1940	2765	2749.42	2.72	0	-47984	2868	2816	2753	2701	2638	2842	2727	83	825	500	1930	5	1	16622320	452	-28.94	0.60	12	1.06	-94.00	4558.00	3495	20221020	-22.17	2065	20221013	31.72	3170	-14.20	20230208	2220	22.52	20230103	3495	-22.17	20221020	2065	31.72	20221013	2.07	N	075130	500	83 억		451597	N	N	0	N	00	N
15	20230629	110604	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2715	-50	5	-1.81	423191735	153626	59.72	2800	2820	2700	3590	1940	2765	2754.69	2.72	0	-46422	2868	2816	2753	2701	2638	2842	2727	83	825	500	1930	5	1	16622320	451	-28.88	0.60	12	0.92	-94.00	4558.00	3495	20221020	-22.32	2065	20221013	31.48	3170	-14.35	20230208	2220	22.30	20230103	3495	-22.32	20221020	2065	31.48	20221013	2.07	N	075130	500	83 억		451597	N	N	0	N	00	N
16	20230629	100604	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2755	-10	5	-0.36	276388095	99726	38.77	2800	2820	2745	3590	1940	2765	2771.47	2.72	0	-33055	2868	2816	2753	2701	2638	2842	2727	83	825	500	1930	5	1	16622320	458	-29.31	0.60	12	0.60	-94.00	4558.00	3495	20221020	-21.17	2065	20221013	33.41	3170	-13.09	20230208	2220	24.10	20230103	3495	-21.17	20221020	2065	33.41	20221013	2.07	N	075130	500	83 억		451597	N	N	0	N	00	N
17	20230629	090551	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2760	-5	5	-0.18	137601710	49476	19.23	2800	2820	2745	3590	1940	2765	2781.18	2.72	0	-7724	2868	2816	2753	2701	2638	2842	2727	83	825	500	1930	5	1	16622320	459	-29.36	0.61	12	0.30	-94.00	4558.00	3495	20221020	-21.03	2065	20221013	33.66	3170	-12.93	20230208	2220	24.32	20230103	3495	-21.03	20221020	2065	33.66	20221013	2.07	N	075130	500	83 억		451597	N	N	0	N	00	N
18	20230628	160556	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2765	60	2	2.22	703236175	255408	262.73	2705	2805	2690	3515	1895	2705	2753.35	2.64	0	12667	2751	2727	2696	2672	2641	2732	2677	83	810	500	1890	5	1	16622320	460	-29.41	0.61	12	1.54	-94.00	4558.00	3495	20221020	-20.89	2065	20221013	33.90	3170	-12.78	20230208	2220	24.55	20230103	3495	-20.89	20221020	2065	33.90	20221013	2.11	N	075130	500	83 억		438579	N	N	0	N	00	N
19	20230628	150600	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2755	50	2	1.85	667783625	242574	249.53	2705	2805	2690	3515	1895	2705	2752.91	2.64	0	13770	2751	2727	2696	2672	2641	2732	2677	83	810	500	1890	5	1	16622320	458	-29.31	0.60	12	1.46	-94.00	4558.00	3495	20221020	-21.17	2065	20221013	33.41	3170	-13.09	20230208	2220	24.10	20230103	3495	-21.17	20221020	2065	33.41	20221013	2.11	N	075130	500	83 억		438579	N	N	0	N	00	N
20	20230628	140557	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2770	65	2	2.40	548729795	199458	205.18	2705	2805	2690	3515	1895	2705	2751.10	2.64	0	14507	2751	2727	2696	2672	2641	2732	2677	83	810	500	1890	5	1	16622320	460	-29.47	0.61	12	1.20	-94.00	4558.00	3495	20221020	-20.74	2065	20221013	34.14	3170	-12.62	20230208	2220	24.77	20230103	3495	-20.74	20221020	2065	34.14	20221013	2.11	N	075130	500	83 억		438579	N	N	0	N	00	N
21	20230628	130559	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2795	90	2	3.33	482818080	175752	180.79	2705	2805	2690	3515	1895	2705	2747.16	2.64	0	14851	2751	2727	2696	2672	2641	2732	2677	83	810	500	1890	5	1	16622320	465	-29.73	0.61	12	1.06	-94.00	4558.00	3495	20221020	-20.03	2065	20221013	35.35	3170	-11.83	20230208	2220	25.90	20230103	3495	-20.03	20221020	2065	35.35	20221013	2.11	N	075130	500	83 억		438579	N	N	0	N	00	N
22	20230628	120547	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2740	35	2	1.29	317130930	116171	119.50	2705	2755	2690	3515	1895	2705	2729.86	2.64	0	14830	2751	2727	2696	2672	2641	2732	2677	83	810	500	1890	5	1	16622320	455	-29.15	0.60	12	0.70	-94.00	4558.00	3495	20221020	-21.60	2065	20221013	32.69	3170	-13.56	20230208	2220	23.42	20230103	3495	-21.60	20221020	2065	32.69	20221013	2.11	N	075130	500	83 억		438579	N	N	0	N	00	N
23	20230628	110602	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2735	30	2	1.11	271737210	99622	102.48	2705	2755	2690	3515	1895	2705	2727.68	2.64	0	10142	2751	2727	2696	2672	2641	2732	2677	83	810	500	1890	5	1	16622320	455	-29.10	0.60	12	0.60	-94.00	4558.00	3495	20221020	-21.75	2065	20221013	32.45	3170	-13.72	20230208	2220	23.20	20230103	3495	-21.75	20221020	2065	32.45	20221013	2.11	N	075130	500	83 억		438579	N	N	0	N	00	N
24	20230628	100602	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2745	40	2	1.48	170300830	62502	64.29	2705	2755	2690	3515	1895	2705	2724.73	2.64	0	10162	2751	2727	2696	2672	2641	2732	2677	83	810	500	1890	5	1	16622320	456	-29.20	0.60	12	0.38	-94.00	4558.00	3495	20221020	-21.46	2065	20221013	32.93	3170	-13.41	20230208	2220	23.65	20230103	3495	-21.46	20221020	2065	32.93	20221013	2.11	N	075130	500	83 억		438579	N	N	0	N	00	N
25	20230628	090559	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2725	20	2	0.74	14813645	5455	5.61	2705	2730	2705	3515	1895	2705	2715.61	2.64	0	104	2751	2727	2696	2672	2641	2732	2677	83	810	500	1890	5	1	16622320	453	-28.99	0.60	12	0.03	-94.00	4558.00	3495	20221020	-22.03	2065	20221013	31.96	3170	-14.04	20230208	2220	22.75	20230103	3495	-22.03	20221020	2065	31.96	20221013	2.11	N	075130	500	83 억		438579	N	N	0	N	00	N
26	20230627	160559	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2705	0	3	0.00	261496935	97012	97.39	2705	2720	2665	3515	1895	2705	2695.51	2.69	0	-8346	2788	2746	2683	2641	2578	2767	2662	83	810	500	1890	5	1	16622320	450	-28.78	0.59	12	0.58	-94.00	4558.00	3495	20221020	-22.60	2065	20221013	30.99	3170	-14.67	20230208	2220	21.85	20230103	3495	-22.60	20221020	2065	30.99	20221013	2.07	N	075130	500	83 억		446977	N	N	0	N	00	N
27	20230627	150603	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2715	10	2	0.37	240308495	89190	89.53	2705	2720	2665	3515	1895	2705	2694.34	2.69	0	-8062	2788	2746	2683	2641	2578	2767	2662	83	810	500	1890	5	1	16622320	451	-28.88	0.60	12	0.54	-94.00	4558.00	3495	20221020	-22.32	2065	20221013	31.48	3170	-14.35	20230208	2220	22.30	20230103	3495	-22.32	20221020	2065	31.48	20221013	2.07	N	075130	500	83 억		446977	N	N	0	N	00	N
28	20230627	140610	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2700	-5	5	-0.18	210380010	78125	78.43	2705	2720	2665	3515	1895	2705	2692.86	2.69	0	-8140	2788	2746	2683	2641	2578	2767	2662	83	810	500	1890	5	1	16622320	449	-28.72	0.59	12	0.47	-94.00	4558.00	3495	20221020	-22.75	2065	20221013	30.75	3170	-14.83	20230208	2220	21.62	20230103	3495	-22.75	20221020	2065	30.75	20221013	2.07	N	075130	500	83 억		446977	N	N	0	N	00	N
29	20230627	130608	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2700	-5	5	-0.18	185423525	68856	69.12	2705	2720	2665	3515	1895	2705	2692.92	2.69	0	-8158	2788	2746	2683	2641	2578	2767	2662	83	810	500	1890	5	1	16622320	449	-28.72	0.59	12	0.41	-94.00	4558.00	3495	20221020	-22.75	2065	20221013	30.75	3170	-14.83	20230208	2220	21.62	20230103	3495	-22.75	20221020	2065	30.75	20221013	2.07	N	075130	500	83 억		446977	N	N	0	N	00	N
30	20230627	120610	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2700	-5	5	-0.18	163243355	60599	60.83	2705	2720	2665	3515	1895	2705	2693.83	2.69	0	-7772	2788	2746	2683	2641	2578	2767	2662	83	810	500	1890	5	1	16622320	449	-28.72	0.59	12	0.36	-94.00	4558.00	3495	20221020	-22.75	2065	20221013	30.75	3170	-14.83	20230208	2220	21.62	20230103	3495	-22.75	20221020	2065	30.75	20221013	2.07	N	075130	500	83 억		446977	N	N	0	N	00	N
31	20230627	110613	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2665	-40	5	-1.48	150818730	55967	56.18	2705	2720	2665	3515	1895	2705	2694.78	2.69	0	-6302	2788	2746	2683	2641	2578	2767	2662	83	810	500	1890	5	1	16622320	443	-28.35	0.58	12	0.34	-94.00	4558.00	3495	20221020	-23.75	2065	20221013	29.06	3170	-15.93	20230208	2220	20.05	20230103	3495	-23.75	20221020	2065	29.06	20221013	2.07	N	075130	500	83 억		446977	N	N	0	N	00	N
32	20230627	100557	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2705	0	3	0.00	127230845	47139	47.32	2705	2720	2665	3515	1895	2705	2699.06	2.69	0	-4270	2788	2746	2683	2641	2578	2767	2662	83	810	500	1890	5	1	16622320	450	-28.78	0.59	12	0.28	-94.00	4558.00	3495	20221020	-22.60	2065	20221013	30.99	3170	-14.67	20230208	2220	21.85	20230103	3495	-22.60	20221020	2065	30.99	20221013	2.07	N	075130	500	83 억		446977	N	N	0	N	00	N
33	20230627	090601	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2700	-5	5	-0.18	43516830	16068	16.13	2705	2720	2700	3515	1895	2705	2708.29	2.69	0	-5286	2788	2746	2683	2641	2578	2767	2662	83	810	500	1890	5	1	16622320	449	-28.72	0.59	12	0.10	-94.00	4558.00	3495	20221020	-22.75	2065	20221013	30.75	3170	-14.83	20230208	2220	21.62	20230103	3495	-22.75	20221020	2065	30.75	20221013	2.07	N	075130	500	83 억		446977	N	N	0	N	00	N
34	20230626	160557	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2705	50	2	1.88	266669595	99603	21.16	2685	2725	2620	3450	1860	2655	2677.31	2.66	0	5403	2795	2725	2690	2620	2585	2707	2602	83	795	500	1850	5	1	16622320	450	-28.78	0.59	12	0.60	-94.00	4558.00	3495	20221020	-22.60	2065	20221013	30.99	3170	-14.67	20230208	2220	21.85	20230103	3495	-22.60	20221020	2065	30.99	20221013	2.05	N	075130	500	83 억		441595	N	N	0	N	00	N
35	20230626	150602	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2705	50	2	1.88	241412960	90236	19.17	2685	2725	2620	3450	1860	2655	2675.35	2.66	0	5665	2795	2725	2690	2620	2585	2707	2602	83	795	500	1850	5	1	16622320	450	-28.78	0.59	12	0.54	-94.00	4558.00	3495	20221020	-22.60	2065	20221013	30.99	3170	-14.67	20230208	2220	21.85	20230103	3495	-22.60	20221020	2065	30.99	20221013	2.05	N	075130	500	83 억		441595	N	N	0	N	00	N
36	20230626	140602	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2710	55	2	2.07	216134955	80889	17.18	2685	2725	2620	3450	1860	2655	2671.99	2.66	0	6120	2795	2725	2690	2620	2585	2707	2602	83	795	500	1850	5	1	16622320	450	-28.83	0.59	12	0.49	-94.00	4558.00	3495	20221020	-22.46	2065	20221013	31.23	3170	-14.51	20230208	2220	22.07	20230103	3495	-22.46	20221020	2065	31.23	20221013	2.05	N	075130	500	83 억		441595	N	N	0	N	00	N
37	20230626	130600	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2700	45	2	1.69	192507955	72172	15.33	2685	2705	2620	3450	1860	2655	2667.35	2.66	0	8850	2795	2725	2690	2620	2585	2707	2602	83	795	500	1850	5	1	16622320	449	-28.72	0.59	12	0.43	-94.00	4558.00	3495	20221020	-22.75	2065	20221013	30.75	3170	-14.83	20230208	2220	21.62	20230103	3495	-22.75	20221020	2065	30.75	20221013	2.05	N	075130	500	83 억		441595	N	N	0	N	00	N
38	20230626	120558	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2705	50	2	1.88	171602180	64399	13.68	2685	2705	2620	3450	1860	2655	2664.67	2.66	0	8267	2795	2725	2690	2620	2585	2707	2602	83	795	500	1850	5	1	16622320	450	-28.78	0.59	12	0.39	-94.00	4558.00	3495	20221020	-22.60	2065	20221013	30.99	3170	-14.67	20230208	2220	21.85	20230103	3495	-22.60	20221020	2065	30.99	20221013	2.05	N	075130	500	83 억		441595	N	N	0	N	00	N
39	20230626	110558	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2665	10	2	0.38	109906205	41452	8.80	2685	2685	2620	3450	1860	2655	2651.41	2.66	0	1108	2795	2725	2690	2620	2585	2707	2602	83	795	500	1850	5	1	16622320	443	-28.35	0.58	12	0.25	-94.00	4558.00	3495	20221020	-23.75	2065	20221013	29.06	3170	-15.93	20230208	2220	20.05	20230103	3495	-23.75	20221020	2065	29.06	20221013	2.05	N	075130	500	83 억		441595	N	N	0	N	00	N
40	20230626	100558	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2670	15	2	0.56	94251950	35555	7.55	2685	2685	2620	3450	1860	2655	2650.88	2.66	0	-1712	2795	2725	2690	2620	2585	2707	2602	83	795	500	1850	5	1	16622320	444	-28.40	0.59	12	0.21	-94.00	4558.00	3495	20221020	-23.61	2065	20221013	29.30	3170	-15.77	20230208	2220	20.27	20230103	3495	-23.61	20221020	2065	29.30	20221013	2.05	N	075130	500	83 억		441595	N	N	0	N	00	N
41	20230626	090600	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2655	0	3	0.00	18139605	6778	1.44	2685	2685	2655	3450	1860	2655	2676.25	2.66	0	-1954	2795	2725	2690	2620	2585	2707	2602	83	795	500	1850	5	1	16622320	441	-28.24	0.58	12	0.04	-94.00	4558.00	3495	20221020	-24.03	2065	20221013	28.57	3170	-16.25	20230208	2220	19.59	20230103	3495	-24.03	20221020	2065	28.57	20221013	2.05	N	075130	500	83 억		441595	N	N	0	N	00	N
42	20230623	165822	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2655	20	2	0.76	1274084010	469728	457.03	2700	2760	2655	3425	1845	2635	2712.51	2.85	0	-29046	2708	2671	2648	2611	2588	2690	2630	83	790	500	1840	5	1	16622320	441	-28.24	0.58	12	2.83	-94.00	4558.00	3495	20221020	-24.03	2065	20221013	28.57	3170	-16.25	20230208	2220	19.59	20230103	3495	-24.03	20221020	2065	28.57	20221013	2.09	N	075130	500	83 억		474168	N	N	0	N	00	N
43	20230623	140459	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2695	60	2	2.28	1163410205	428366	416.79	2700	2760	2655	3425	1845	2635	2715.93	2.85	0	-26816	2708	2671	2648	2611	2588	2690	2630	83	790	500	1840	5	1	16622320	448	-28.67	0.59	12	2.58	-94.00	4558.00	3495	20221020	-22.89	2065	20221013	30.51	3170	-14.98	20230208	2220	21.40	20230103	3495	-22.89	20221020	2065	30.51	20221013	2.09	N	075130	500	83 억		474168	N	N	0	N	00	N
44	20230622	160346	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2635	-10	5	-0.38	269522730	101853	98.41	2625	2685	2625	3435	1855	2645	2646.24	2.80	0	9324	2705	2675	2650	2620	2595	2662	2607	83	790	500	1850	5	1	16622320	438	-28.03	0.58	12	0.61	-94.00	4558.00	3495	20221020	-24.61	2065	20221013	27.60	3170	-16.88	20230208	2220	18.69	20230103	3495	-24.61	20221020	2065	27.60	20221013	2.03	N	075130	500	83 억		464854	N	N	0	N	00	N
45	20230622	150327	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2645	0	3	0.00	220233325	83148	80.34	2625	2685	2625	3435	1855	2645	2648.69	2.80	0	9800	2705	2675	2650	2620	2595	2662	2607	83	790	500	1850	5	1	16622320	440	-28.14	0.58	12	0.50	-94.00	4558.00	3495	20221020	-24.32	2065	20221013	28.09	3170	-16.56	20230208	2220	19.14	20230103	3495	-24.32	20221020	2065	28.09	20221013	2.03	N	075130	500	83 억		464854	N	N	0	N	00	N
46	20230622	140817	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2650	5	2	0.19	180048305	67936	65.64	2625	2685	2625	3435	1855	2645	2650.26	2.80	0	10412	2705	2675	2650	2620	2595	2662	2607	83	790	500	1850	5	1	16622320	440	-28.19	0.58	12	0.41	-94.00	4558.00	3495	20221020	-24.18	2065	20221013	28.33	3170	-16.40	20230208	2220	19.37	20230103	3495	-24.18	20221020	2065	28.33	20221013	2.03	N	075130	500	83 억		464854	N	N	0	N	00	N
47	20230622	130107	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2650	5	2	0.19	159729455	60255	58.22	2625	2685	2625	3435	1855	2645	2650.89	2.80	0	10554	2705	2675	2650	2620	2595	2662	2607	83	790	500	1850	5	1	16622320	440	-28.19	0.58	12	0.36	-94.00	4558.00	3495	20221020	-24.18	2065	20221013	28.33	3170	-16.40	20230208	2220	19.37	20230103	3495	-24.18	20221020	2065	28.33	20221013	2.03	N	075130	500	83 억		464854	N	N	0	N	00	N
48	20230622	120926	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2640	-5	5	-0.19	152055490	57357	55.42	2625	2685	2625	3435	1855	2645	2651.04	2.80	0	10608	2705	2675	2650	2620	2595	2662	2607	83	790	500	1850	5	1	16622320	439	-28.09	0.58	12	0.35	-94.00	4558.00	3495	20221020	-24.46	2065	20221013	27.85	3170	-16.72	20230208	2220	18.92	20230103	3495	-24.46	20221020	2065	27.85	20221013	2.03	N	075130	500	83 억		464854	N	N	0	N	00	N
49	20230622	110201	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2650	5	2	0.19	120603940	45473	43.94	2625	2685	2625	3435	1855	2645	2652.21	2.80	0	8189	2705	2675	2650	2620	2595	2662	2607	83	790	500	1850	5	1	16622320	440	-28.19	0.58	12	0.27	-94.00	4558.00	3495	20221020	-24.18	2065	20221013	28.33	3170	-16.40	20230208	2220	19.37	20230103	3495	-24.18	20221020	2065	28.33	20221013	2.03	N	075130	500	83 억		464854	N	N	0	N	00	N
50	20230622	100453	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2650	5	2	0.19	85534565	32233	31.14	2625	2685	2625	3435	1855	2645	2653.63	2.80	0	1507	2705	2675	2650	2620	2595	2662	2607	83	790	500	1850	5	1	16622320	440	-28.19	0.58	12	0.19	-94.00	4558.00	3495	20221020	-24.18	2065	20221013	28.33	3170	-16.40	20230208	2220	19.37	20230103	3495	-24.18	20221020	2065	28.33	20221013	2.03	N	075130	500	83 억		464854	N	N	0	N	00	N
51	20230622	090258	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2640	-5	5	-0.19	8465225	3223	3.11	2625	2640	2625	3435	1855	2645	2626.50	2.80	0	312	2705	2675	2650	2620	2595	2662	2607	83	790	500	1850	5	1	16622320	439	-28.09	0.58	12	0.02	-94.00	4558.00	3495	20221020	-24.46	2065	20221013	27.85	3170	-16.72	20230208	2220	18.92	20230103	3495	-24.46	20221020	2065	27.85	20221013	2.03	N	075130	500	83 억		464854	N	N	0	N	00	N
52	20230621	160527	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2645	-15	5	-0.56	272080860	102836	100.50	2680	2680	2625	3455	1865	2660	2645.77	2.82	0	-3515	2700	2680	2660	2640	2620	2680	2640	83	795	500	1860	5	1	16622320	440	-28.14	0.58	12	0.62	-94.00	4558.00	3495	20221020	-24.32	2065	20221013	28.09	3170	-16.56	20230208	2220	19.14	20230103	3495	-24.32	20221020	2065	28.09	20221013	2.17	N	075130	500	83 억		468426	N	N	0	N	00	N
53	20230621	150605	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2665	5	2	0.19	238786120	90275	88.23	2680	2680	2625	3455	1865	2660	2645.10	2.82	0	-2965	2700	2680	2660	2640	2620	2680	2640	83	795	500	1860	5	1	16622320	443	-28.35	0.58	12	0.54	-94.00	4558.00	3495	20221020	-23.75	2065	20221013	29.06	3170	-15.93	20230208	2220	20.05	20230103	3495	-23.75	20221020	2065	29.06	20221013	2.17	N	075130	500	83 억		468426	N	N	0	N	00	N
54	20230621	140221	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2650	-10	5	-0.38	205670580	77778	76.01	2680	2680	2625	3455	1865	2660	2644.33	2.82	0	-2208	2700	2680	2660	2640	2620	2680	2640	83	795	500	1860	5	1	16622320	440	-28.19	0.58	12	0.47	-94.00	4558.00	3495	20221020	-24.18	2065	20221013	28.33	3170	-16.40	20230208	2220	19.37	20230103	3495	-24.18	20221020	2065	28.33	20221013	2.17	N	075130	500	83 억		468426	N	N	0	N	00	N
55	20230621	130624	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2645	-15	5	-0.56	166281375	62892	61.47	2680	2680	2625	3455	1865	2660	2643.92	2.82	0	-1825	2700	2680	2660	2640	2620	2680	2640	83	795	500	1860	5	1	16622320	440	-28.14	0.58	12	0.38	-94.00	4558.00	3495	20221020	-24.32	2065	20221013	28.09	3170	-16.56	20230208	2220	19.14	20230103	3495	-24.32	20221020	2065	28.09	20221013	2.17	N	075130	500	83 억		468426	N	N	0	N	00	N
56	20230621	120415	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2645	-15	5	-0.56	147687575	55887	54.62	2680	2680	2625	3455	1865	2660	2642.61	2.82	0	-1390	2700	2680	2660	2640	2620	2680	2640	83	795	500	1860	5	1	16622320	440	-28.14	0.58	12	0.34	-94.00	4558.00	3495	20221020	-24.32	2065	20221013	28.09	3170	-16.56	20230208	2220	19.14	20230103	3495	-24.32	20221020	2065	28.09	20221013	2.17	N	075130	500	83 억		468426	N	N	0	N	00	N
57	20230621	110416	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2640	-20	5	-0.75	114012930	43117	42.14	2680	2680	2625	3455	1865	2660	2644.27	2.82	0	-3711	2700	2680	2660	2640	2620	2680	2640	83	795	500	1860	5	1	16622320	439	-28.09	0.58	12	0.26	-94.00	4558.00	3495	20221020	-24.46	2065	20221013	27.85	3170	-16.72	20230208	2220	18.92	20230103	3495	-24.46	20221020	2065	27.85	20221013	2.17	N	075130	500	83 억		468426	N	N	0	N	00	N
58	20230621	100844	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2650	-10	5	-0.38	99846195	37762	36.91	2680	2680	2625	3455	1865	2660	2644.09	2.82	0	-3344	2700	2680	2660	2640	2620	2680	2640	83	795	500	1860	5	1	16622320	440	-28.19	0.58	12	0.23	-94.00	4558.00	3495	20221020	-24.18	2065	20221013	28.33	3170	-16.40	20230208	2220	19.37	20230103	3495	-24.18	20221020	2065	28.33	20221013	2.17	N	075130	500	83 억		468426	N	N	0	N	00	N
59	20230621	090649	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2645	-15	5	-0.56	18753270	7027	6.87	2680	2680	2645	3455	1865	2660	2668.74	2.82	0	-837	2700	2680	2660	2640	2620	2680	2640	83	795	500	1860	5	1	16622320	440	-28.14	0.58	12	0.04	-94.00	4558.00	3495	20221020	-24.32	2065	20221013	28.09	3170	-16.56	20230208	2220	19.14	20230103	3495	-24.32	20221020	2065	28.09	20221013	2.17	N	075130	500	83 억		468426	N	N	0	N	00	N
60	20230620	160547	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2660	-10	5	-0.37	268671330	101092	50.63	2660	2680	2640	3470	1870	2670	2657.69	2.86	0	-6379	2723	2696	2673	2646	2623	2695	2645	83	800	500	1860	5	1	16622320	442	-28.30	0.58	12	0.61	-94.00	4558.00	3495	20221020	-23.89	2065	20221013	28.81	3170	-16.09	20230208	2220	19.82	20230103	3495	-23.89	20221020	2065	28.81	20221013	2.00	N	075130	500	83 억		474824	N	N	0	N	00	N
61	20230620	150208	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2655	-15	5	-0.56	239225075	90010	45.08	2660	2680	2640	3470	1870	2670	2657.76	2.86	0	-6812	2723	2696	2673	2646	2623	2695	2645	83	800	500	1860	5	1	16622320	441	-28.24	0.58	12	0.54	-94.00	4558.00	3495	20221020	-24.03	2065	20221013	28.57	3170	-16.25	20230208	2220	19.59	20230103	3495	-24.03	20221020	2065	28.57	20221013	2.00	N	075130	500	83 억		474824	N	N	0	N	00	N
62	20230620	140906	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2670	0	3	0.00	207417305	78004	39.07	2660	2680	2640	3470	1870	2670	2659.06	2.86	0	-5391	2723	2696	2673	2646	2623	2695	2645	83	800	500	1860	5	1	16622320	444	-28.40	0.59	12	0.47	-94.00	4558.00	3495	20221020	-23.61	2065	20221013	29.30	3170	-15.77	20230208	2220	20.27	20230103	3495	-23.61	20221020	2065	29.30	20221013	2.00	N	075130	500	83 억		474824	N	N	0	N	00	N
63	20230620	131000	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2660	-10	5	-0.37	189948630	71447	35.78	2660	2680	2640	3470	1870	2670	2658.59	2.86	0	-4654	2723	2696	2673	2646	2623	2695	2645	83	800	500	1860	5	1	16622320	442	-28.30	0.58	12	0.43	-94.00	4558.00	3495	20221020	-23.89	2065	20221013	28.81	3170	-16.09	20230208	2220	19.82	20230103	3495	-23.89	20221020	2065	28.81	20221013	2.00	N	075130	500	83 억		474824	N	N	0	N	00	N
64	20230620	120153	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2650	-20	5	-0.75	180185765	67769	33.94	2660	2680	2640	3470	1870	2670	2658.82	2.86	0	-3818	2723	2696	2673	2646	2623	2695	2645	83	800	500	1860	5	1	16622320	440	-28.19	0.58	12	0.41	-94.00	4558.00	3495	20221020	-24.18	2065	20221013	28.33	3170	-16.40	20230208	2220	19.37	20230103	3495	-24.18	20221020	2065	28.33	20221013	2.00	N	075130	500	83 억		474824	N	N	0	N	00	N
65	20230620	110310	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2665	-5	5	-0.19	143478160	53975	27.03	2660	2680	2640	3470	1870	2670	2658.23	2.86	0	-2846	2723	2696	2673	2646	2623	2695	2645	83	800	500	1860	5	1	16622320	443	-28.35	0.58	12	0.32	-94.00	4558.00	3495	20221020	-23.75	2065	20221013	29.06	3170	-15.93	20230208	2220	20.05	20230103	3495	-23.75	20221020	2065	29.06	20221013	2.00	N	075130	500	83 억		474824	N	N	0	N	00	N
66	20230620	100635	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2650	-20	5	-0.75	87622040	32976	16.52	2660	2680	2645	3470	1870	2670	2657.15	2.86	0	-1656	2723	2696	2673	2646	2623	2695	2645	83	800	500	1860	5	1	16622320	440	-28.19	0.58	12	0.20	-94.00	4558.00	3495	20221020	-24.18	2065	20221013	28.33	3170	-16.40	20230208	2220	19.37	20230103	3495	-24.18	20221020	2065	28.33	20221013	2.00	N	075130	500	83 억		474824	N	N	0	N	00	N
67	20230620	090247	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2680	10	2	0.37	12376060	4639	2.32	2660	2680	2660	3470	1870	2670	2667.83	2.86	0	26	2723	2696	2673	2646	2623	2695	2645	83	800	500	1860	5	1	16622320	445	-28.51	0.59	12	0.03	-94.00	4558.00	3495	20221020	-23.32	2065	20221013	29.78	3170	-15.46	20230208	2220	20.72	20230103	3495	-23.32	20221020	2065	29.78	20221013	2.00	N	075130	500	83 억		474824	N	N	0	N	00	N
68	20230619	160117	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2670	-25	5	-0.93	530380125	198467	9.79	2670	2700	2650	3500	1890	2695	2672.38	2.77	0	11990	2965	2830	2710	2575	2455	2897	2642	83	805	500	1880	5	1	16622320	444	-28.40	0.59	12	1.19	-94.00	4558.00	3495	20221020	-23.61	2065	20221013	29.30	3170	-15.77	20230208	2220	20.27	20230103	3495	-23.61	20221020	2065	29.30	20221013	2.03	N	075130	500	83 억		460173	N	N	0	N	00	N
69	20230619	150458	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2670	-25	5	-0.93	457109725	171034	8.44	2670	2700	2650	3500	1890	2695	2672.62	2.77	0	10004	2965	2830	2710	2575	2455	2897	2642	83	805	500	1880	5	1	16622320	444	-28.40	0.59	12	1.03	-94.00	4558.00	3495	20221020	-23.61	2065	20221013	29.30	3170	-15.77	20230208	2220	20.27	20230103	3495	-23.61	20221020	2065	29.30	20221013	2.03	N	075130	500	83 억		460173	N	N	0	N	00	N
70	20230619	140556	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2675	-20	5	-0.74	402115850	150539	7.43	2670	2700	2650	3500	1890	2695	2671.17	2.77	0	10765	2965	2830	2710	2575	2455	2897	2642	83	805	500	1880	5	1	16622320	445	-28.46	0.59	12	0.91	-94.00	4558.00	3495	20221020	-23.46	2065	20221013	29.54	3170	-15.62	20230208	2220	20.50	20230103	3495	-23.46	20221020	2065	29.54	20221013	2.03	N	075130	500	83 억		460173	N	N	0	N	00	N
71	20230619	130418	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2670	-25	5	-0.93	375231730	140498	6.93	2670	2700	2650	3500	1890	2695	2670.73	2.77	0	10422	2965	2830	2710	2575	2455	2897	2642	83	805	500	1880	5	1	16622320	444	-28.40	0.59	12	0.85	-94.00	4558.00	3495	20221020	-23.61	2065	20221013	29.30	3170	-15.77	20230208	2220	20.27	20230103	3495	-23.61	20221020	2065	29.30	20221013	2.03	N	075130	500	83 억		460173	N	N	0	N	00	N
72	20230619	120835	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2660	-35	5	-1.30	336871785	126102	6.22	2670	2700	2650	3500	1890	2695	2671.42	2.77	0	10845	2965	2830	2710	2575	2455	2897	2642	83	805	500	1880	5	1	16622320	442	-28.30	0.58	12	0.76	-94.00	4558.00	3495	20221020	-23.89	2065	20221013	28.81	3170	-16.09	20230208	2220	19.82	20230103	3495	-23.89	20221020	2065	28.81	20221013	2.03	N	075130	500	83 억		460173	N	N	0	N	00	N
73	20230619	110541	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2680	-15	5	-0.56	272201560	101819	5.03	2670	2700	2650	3500	1890	2695	2673.39	2.77	0	10932	2965	2830	2710	2575	2455	2897	2642	83	805	500	1880	5	1	16622320	445	-28.51	0.59	12	0.61	-94.00	4558.00	3495	20221020	-23.32	2065	20221013	29.78	3170	-15.46	20230208	2220	20.72	20230103	3495	-23.32	20221020	2065	29.78	20221013	2.03	N	075130	500	83 억		460173	N	N	0	N	00	N
74	20230619	100902	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2670	-25	5	-0.93	211773380	79244	3.91	2670	2700	2650	3500	1890	2695	2672.42	2.77	0	10041	2965	2830	2710	2575	2455	2897	2642	83	805	500	1880	5	1	16622320	444	-28.40	0.59	12	0.48	-94.00	4558.00	3495	20221020	-23.61	2065	20221013	29.30	3170	-15.77	20230208	2220	20.27	20230103	3495	-23.61	20221020	2065	29.30	20221013	2.03	N	075130	500	83 억		460173	N	N	0	N	00	N
75	20230619	091027	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2675	-20	5	-0.74	110194295	41108	2.03	2670	2700	2665	3500	1890	2695	2680.60	2.77	0	6287	2965	2830	2710	2575	2455	2897	2642	83	805	500	1880	5	1	16622320	445	-28.46	0.59	12	0.25	-94.00	4558.00	3495	20221020	-23.46	2065	20221013	29.54	3170	-15.62	20230208	2220	20.50	20230103	3495	-23.46	20221020	2065	29.54	20221013	2.03	N	075130	500	83 억		460173	N	N	0	N	00	N
76	20230616	160717	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2695	140	2	5.48	5493174070	2008478	1953.09	2590	2845	2590	3320	1790	2555	2735.14	3.38	0	-112401	2625	2590	2560	2525	2495	2575	2510	83	765	500	1780	5	1	16622320	448	-28.67	0.59	12	12.08	-94.00	4558.00	3495	20221020	-22.89	2065	20221013	30.51	3170	-14.98	20230208	2220	21.40	20230103	3495	-22.89	20221020	2065	30.51	20221013	2.04	N	075130	500	83 억		561477	N	N	0	N	00	N
77	20230616	150748	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2690	135	2	5.28	5361062930	1959274	1905.24	2590	2845	2590	3320	1790	2555	2736.25	3.38	0	-114966	2625	2590	2560	2525	2495	2575	2510	83	765	500	1780	5	1	16622320	447	-28.62	0.59	12	11.79	-94.00	4558.00	3495	20221020	-23.03	2065	20221013	30.27	3170	-15.14	20230208	2220	21.17	20230103	3495	-23.03	20221020	2065	30.27	20221013	2.04	N	075130	500	83 억		561477	N	N	0	N	00	N
78	20230616	140442	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2695	140	2	5.48	5200620430	1899510	1847.13	2590	2845	2590	3320	1790	2555	2737.87	3.38	0	-118814	2625	2590	2560	2525	2495	2575	2510	83	765	500	1780	5	1	16622320	448	-28.67	0.59	12	11.43	-94.00	4558.00	3495	20221020	-22.89	2065	20221013	30.51	3170	-14.98	20230208	2220	21.40	20230103	3495	-22.89	20221020	2065	30.51	20221013	2.04	N	075130	500	83 억		561477	N	N	0	N	00	N
79	20230616	130351	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2710	155	2	6.07	5038755760	1839457	1788.73	2590	2845	2590	3320	1790	2555	2739.26	3.38	0	-115201	2625	2590	2560	2525	2495	2575	2510	83	765	500	1780	5	1	16622320	450	-28.83	0.59	12	11.07	-94.00	4558.00	3495	20221020	-22.46	2065	20221013	31.23	3170	-14.51	20230208	2220	22.07	20230103	3495	-22.46	20221020	2065	31.23	20221013	2.04	N	075130	500	83 억		561477	N	N	0	N	00	N
80	20230616	120501	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2695	140	2	5.48	4976956610	1816593	1766.50	2590	2845	2590	3320	1790	2555	2739.72	3.38	0	-115238	2625	2590	2560	2525	2495	2575	2510	83	765	500	1780	5	1	16622320	448	-28.67	0.59	12	10.93	-94.00	4558.00	3495	20221020	-22.89	2065	20221013	30.51	3170	-14.98	20230208	2220	21.40	20230103	3495	-22.89	20221020	2065	30.51	20221013	2.04	N	075130	500	83 억		561477	N	N	0	N	00	N
81	20230616	110459	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2680	125	2	4.89	4740366040	1728769	1681.09	2590	2845	2590	3320	1790	2555	2742.05	3.38	0	-118931	2625	2590	2560	2525	2495	2575	2510	83	765	500	1780	5	1	16622320	445	-28.51	0.59	12	10.40	-94.00	4558.00	3495	20221020	-23.32	2065	20221013	29.78	3170	-15.46	20230208	2220	20.72	20230103	3495	-23.32	20221020	2065	29.78	20221013	2.04	N	075130	500	83 억		561477	N	N	0	N	00	N
82	20230616	100932	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2705	150	2	5.87	4137590170	1505141	1463.63	2590	2845	2590	3320	1790	2555	2748.97	3.38	0	-88191	2625	2590	2560	2525	2495	2575	2510	83	765	500	1780	5	1	16622320	450	-28.78	0.59	12	9.05	-94.00	4558.00	3495	20221020	-22.60	2065	20221013	30.99	3170	-14.67	20230208	2220	21.85	20230103	3495	-22.60	20221020	2065	30.99	20221013	2.04	N	075130	500	83 억		561477	N	N	0	N	00	N
83	20230616	090826	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2745	190	2	7.44	978567755	361634	351.66	2590	2785	2590	3320	1790	2555	2705.96	3.38	0	-15348	2625	2590	2560	2525	2495	2575	2510	83	765	500	1780	5	1	16622320	456	-29.20	0.60	12	2.18	-94.00	4558.00	3495	20221020	-21.46	2065	20221013	32.93	3170	-13.41	20230208	2220	23.65	20230103	3495	-21.46	20221020	2065	32.93	20221013	2.04	N	075130	500	83 억		561477	N	N	0	N	00	N
84	20230615	150641	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2540	-10	5	-0.39	247483060	97057	153.81	2560	2595	2530	3315	1785	2550	2549.87	3.32	0	9206	2630	2590	2560	2520	2490	2575	2505	83	765	500	1780	5	1	16622320	422	-27.02	0.56	12	0.58	-94.00	4558.00	3495	20221020	-27.32	2065	20221013	23.00	3170	-19.87	20230208	2220	14.41	20230103	3495	-27.32	20221020	2065	23.00	20221013	2.11	N	075130	500	83 억		551273	N	N	0	N	00	N
85	20230615	140145	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2545	-5	5	-0.20	185251215	72537	114.95	2560	2595	2540	3315	1785	2550	2553.89	3.32	0	5610	2630	2590	2560	2520	2490	2575	2505	83	765	500	1780	5	1	16622320	423	-27.07	0.56	12	0.44	-94.00	4558.00	3495	20221020	-27.18	2065	20221013	23.24	3170	-19.72	20230208	2220	14.64	20230103	3495	-27.18	20221020	2065	23.24	20221013	2.11	N	075130	500	83 억		551273	N	N	0	N	00	N
86	20230615	130708	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2570	20	2	0.78	179011190	70087	111.07	2560	2595	2540	3315	1785	2550	2554.13	3.32	0	6093	2630	2590	2560	2520	2490	2575	2505	83	765	500	1780	5	1	16622320	427	-27.34	0.56	12	0.42	-94.00	4558.00	3495	20221020	-26.47	2065	20221013	24.46	3170	-18.93	20230208	2220	15.77	20230103	3495	-26.47	20221020	2065	24.46	20221013	2.11	N	075130	500	83 억		551273	N	N	0	N	00	N
87	20230615	120443	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2560	10	2	0.39	170537815	66775	105.82	2560	2595	2540	3315	1785	2550	2553.92	3.32	0	5759	2630	2590	2560	2520	2490	2575	2505	83	765	500	1780	5	1	16622320	426	-27.23	0.56	12	0.40	-94.00	4558.00	3495	20221020	-26.75	2065	20221013	23.97	3170	-19.24	20230208	2220	15.32	20230103	3495	-26.75	20221020	2065	23.97	20221013	2.11	N	075130	500	83 억		551273	N	N	0	N	00	N
88	20230615	110658	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2565	15	2	0.59	55779800	21733	34.44	2560	2595	2550	3315	1785	2550	2566.59	3.32	0	1851	2630	2590	2560	2520	2490	2575	2505	83	765	500	1780	5	1	16622320	426	-27.29	0.56	12	0.13	-94.00	4558.00	3495	20221020	-26.61	2065	20221013	24.21	3170	-19.09	20230208	2220	15.54	20230103	3495	-26.61	20221020	2065	24.21	20221013	2.11	N	075130	500	83 억		551273	N	N	0	N	00	N
89	20230611	184834	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2570	-10	5	-0.39	202545815	79171	142.21	2565	2595	2545	3350	1810	2580	2558.79	3.30	3751	3669	2626	2602	2576	2552	2526	2590	2540	83	770	500	1800	5	1	16622320	427	-27.34	0.56	12	0.48	-94.00	4558.00	3495	20221020	-26.47	2065	20221013	24.46	3170	-18.93	20230208	2220	15.77	20230103	3495	-26.47	20221020	2065	24.46	20221013	2.26	N	075130	500	83 억		549140	N	N	0	N	00	N
90	20230611	181125	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2570	-10	5	-0.39	202545815	79171	142.21	2565	2595	2545	3350	1810	2580	2558.79	3.30	3751	3669	2626	2602	2576	2552	2526	2590	2540	83	770	500	1800	5	1	16622320	427	-27.34	0.56	12	0.48	-94.00	4558.00	3495	20221020	-26.47	2065	20221013	24.46	3170	-18.93	20230208	2220	15.77	20230103	3495	-26.47	20221020	2065	24.46	20221013	2.26	N	075130	500	83 억		549140	N	N	0	N	00	N