KissMeData/075130/price/prices-20240601.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	20240628	160649	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2265	30	2	1.34	46702765	20788	76.54	2235	2270	2235	2905	1565	2235	2246.61	1.28	0	-504	2278	2256	2243	2221	2208	2267	2232	83	670	500	1560	5	1	16622320	376	24.35	0.50	12	0.13	93.00	4575.00	2820	20230629	-19.68	2120	20231024	6.84	2740	-17.34	20240123	2165	4.62	20240419	2820	-19.68	20230629	2120	6.84	20231024	1.86	N	075130	500	83 억		213586	N	N	0	N	00	N
3	20240628	150701	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2245	10	2	0.45	39279415	17482	64.36	2235	2270	2235	2905	1565	2235	2246.85	1.28	0	-501	2278	2256	2243	2221	2208	2267	2232	83	670	500	1560	5	1	16622320	373	24.14	0.49	12	0.11	93.00	4575.00	2820	20230629	-20.39	2120	20231024	5.90	2740	-18.07	20240123	2165	3.70	20240419	2820	-20.39	20230629	2120	5.90	20231024	1.86	N	075130	500	83 억		213586	N	N	0	N	00	N
4	20240628	140700	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2260	25	2	1.12	17959860	7965	29.33	2235	2270	2235	2905	1565	2235	2254.85	1.28	0	-1068	2278	2256	2243	2221	2208	2267	2232	83	670	500	1560	5	1	16622320	376	24.30	0.49	12	0.05	93.00	4575.00	2820	20230629	-19.86	2120	20231024	6.60	2740	-17.52	20240123	2165	4.39	20240419	2820	-19.86	20230629	2120	6.60	20231024	1.86	N	075130	500	83 억		213586	N	N	0	N	00	N
5	20240628	130700	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2260	25	2	1.12	12718910	5646	20.79	2235	2270	2235	2905	1565	2235	2252.73	1.28	0	-362	2278	2256	2243	2221	2208	2267	2232	83	670	500	1560	5	1	16622320	376	24.30	0.49	12	0.03	93.00	4575.00	2820	20230629	-19.86	2120	20231024	6.60	2740	-17.52	20240123	2165	4.39	20240419	2820	-19.86	20230629	2120	6.60	20231024	1.86	N	075130	500	83 억		213586	N	N	0	N	00	N
6	20240628	120659	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2250	15	2	0.67	6661810	2959	10.89	2235	2270	2235	2905	1565	2235	2251.37	1.28	0	-94	2278	2256	2243	2221	2208	2267	2232	83	670	500	1560	5	1	16622320	374	24.19	0.49	12	0.02	93.00	4575.00	2820	20230629	-20.21	2120	20231024	6.13	2740	-17.88	20240123	2165	3.93	20240419	2820	-20.21	20230629	2120	6.13	20231024	1.86	N	075130	500	83 억		213586	N	N	0	N	00	N
7	20240628	110648	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2245	10	2	0.45	6558405	2913	10.72	2235	2270	2235	2905	1565	2235	2251.43	1.28	0	-94	2278	2256	2243	2221	2208	2267	2232	83	670	500	1560	5	1	16622320	373	24.14	0.49	12	0.02	93.00	4575.00	2820	20230629	-20.39	2120	20231024	5.90	2740	-18.07	20240123	2165	3.70	20240419	2820	-20.39	20230629	2120	5.90	20231024	1.86	N	075130	500	83 억		213586	N	N	0	N	00	N
8	20240628	100646	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2250	15	2	0.67	2285530	1017	3.74	2235	2270	2235	2905	1565	2235	2247.33	1.28	0	-48	2278	2256	2243	2221	2208	2267	2232	83	670	500	1560	5	1	16622320	374	24.19	0.49	12	0.01	93.00	4575.00	2820	20230629	-20.21	2120	20231024	6.13	2740	-17.88	20240123	2165	3.93	20240419	2820	-20.21	20230629	2120	6.13	20231024	1.86	N	075130	500	83 억		213586	N	N	0	N	00	N
9	20240628	090647	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2245	10	2	0.45	131890	59	0.22	2235	2250	2235	2905	1565	2235	2235.42	1.28	0	-1	2278	2256	2243	2221	2208	2267	2232	83	670	500	1560	5	1	16622320	373	24.14	0.49	12	0.00	93.00	4575.00	2820	20230629	-20.39	2120	20231024	5.90	2740	-18.07	20240123	2165	3.70	20240419	2820	-20.39	20230629	2120	5.90	20231024	1.86	N	075130	500	83 억		213586	N	N	0	N	00	N
10	20240627	160641	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2235	5	2	0.22	60717780	27161	567.87	2230	2265	2230	2895	1565	2230	2235.48	1.29	0	-962	2263	2246	2238	2221	2213	2242	2217	83	665	500	1560	5	1	16622320	372	24.03	0.49	12	0.16	93.00	4575.00	2820	20230629	-20.74	2120	20231024	5.42	2740	-18.43	20240123	2165	3.23	20240419	2820	-20.74	20230629	2120	5.42	20231024	1.87	N	075130	500	83 억		214488	N	N	0	N	00	N
11	20240627	150648	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2260	30	2	1.35	59101595	26438	552.75	2230	2265	2230	2895	1565	2230	2235.48	1.29	0	-923	2263	2246	2238	2221	2213	2242	2217	83	665	500	1560	5	1	16622320	376	24.30	0.49	12	0.16	93.00	4575.00	2820	20230629	-19.86	2120	20231024	6.60	2740	-17.52	20240123	2165	4.39	20240419	2820	-19.86	20230629	2120	6.60	20231024	1.87	N	075130	500	83 억		214488	N	N	0	N	00	N
12	20240627	140645	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2250	20	2	0.90	56486650	25275	528.43	2230	2250	2230	2895	1565	2230	2234.88	1.29	0	-639	2263	2246	2238	2221	2213	2242	2217	83	665	500	1560	5	1	16622320	374	24.19	0.49	12	0.15	93.00	4575.00	2820	20230629	-20.21	2120	20231024	6.13	2740	-17.88	20240123	2165	3.93	20240419	2820	-20.21	20230629	2120	6.13	20231024	1.87	N	075130	500	83 억		214488	N	N	0	N	00	N
13	20240627	130645	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2250	20	2	0.90	49436650	22128	462.64	2230	2250	2230	2895	1565	2230	2234.12	1.29	0	-639	2263	2246	2238	2221	2213	2242	2217	83	665	500	1560	5	1	16622320	374	24.19	0.49	12	0.13	93.00	4575.00	2820	20230629	-20.21	2120	20231024	6.13	2740	-17.88	20240123	2165	3.93	20240419	2820	-20.21	20230629	2120	6.13	20231024	1.87	N	075130	500	83 억		214488	N	N	0	N	00	N
14	20240627	120647	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2250	20	2	0.90	48901965	21889	457.64	2230	2250	2230	2895	1565	2230	2234.09	1.29	0	-639	2263	2246	2238	2221	2213	2242	2217	83	665	500	1560	5	1	16622320	374	24.19	0.49	12	0.13	93.00	4575.00	2820	20230629	-20.21	2120	20231024	6.13	2740	-17.88	20240123	2165	3.93	20240419	2820	-20.21	20230629	2120	6.13	20231024	1.87	N	075130	500	83 억		214488	N	N	0	N	00	N
15	20240627	110647	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2235	5	2	0.22	42104330	18848	394.06	2230	2245	2230	2895	1565	2230	2233.89	1.29	0	-637	2263	2246	2238	2221	2213	2242	2217	83	665	500	1560	5	1	16622320	372	24.03	0.49	12	0.11	93.00	4575.00	2820	20230629	-20.74	2120	20231024	5.42	2740	-18.43	20240123	2165	3.23	20240419	2820	-20.74	20230629	2120	5.42	20231024	1.87	N	075130	500	83 억		214488	N	N	0	N	00	N
16	20240627	100646	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2240	10	2	0.45	23817510	10653	222.73	2230	2245	2230	2895	1565	2230	2235.76	1.29	0	-637	2263	2246	2238	2221	2213	2242	2217	83	665	500	1560	5	1	16622320	372	24.09	0.49	12	0.06	93.00	4575.00	2820	20230629	-20.57	2120	20231024	5.66	2740	-18.25	20240123	2165	3.46	20240419	2820	-20.57	20230629	2120	5.66	20231024	1.87	N	075130	500	83 억		214488	N	N	0	N	00	N
17	20240627	090645	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2230	0	3	0.00	49060	22	0.46	2230	2230	2230	2895	1565	2230	2230.00	1.29	0	-4	2263	2246	2238	2221	2213	2242	2217	83	665	500	1560	5	1	16622320	371	23.98	0.49	12	0.00	93.00	4575.00	2820	20230629	-20.92	2120	20231024	5.19	2740	-18.61	20240123	2165	3.00	20240419	2820	-20.92	20230629	2120	5.19	20231024	1.87	N	075130	500	83 억		214488	N	N	0	N	00	N
18	20240626	160643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2230	-25	5	-1.11	10703065	4782	29.55	2255	2255	2230	2930	1580	2255	2238.20	1.29	0	-148	2285	2270	2250	2235	2215	2277	2242	83	675	500	1570	5	1	16622320	371	23.98	0.49	12	0.03	93.00	4575.00	2820	20230629	-20.92	2120	20231024	5.19	2740	-18.61	20240123	2165	3.00	20240419	2820	-20.92	20230629	2120	5.19	20231024	1.87	N	075130	500	83 억		214638	N	N	0	N	00	N
19	20240626	150645	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2250	-5	5	-0.22	5785635	2578	15.93	2255	2255	2240	2930	1580	2255	2244.23	1.29	0	-113	2285	2270	2250	2235	2215	2277	2242	83	675	500	1570	5	1	16622320	374	24.19	0.49	12	0.02	93.00	4575.00	2820	20230629	-20.21	2120	20231024	6.13	2740	-17.88	20240123	2165	3.93	20240419	2820	-20.21	20230629	2120	6.13	20231024	1.87	N	075130	500	83 억		214638	N	N	0	N	00	N
20	20240626	140644	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2240	-15	5	-0.67	4671225	2081	12.86	2255	2255	2240	2930	1580	2255	2244.70	1.29	0	52	2285	2270	2250	2235	2215	2277	2242	83	675	500	1570	5	1	16622320	372	24.09	0.49	12	0.01	93.00	4575.00	2820	20230629	-20.57	2120	20231024	5.66	2740	-18.25	20240123	2165	3.46	20240419	2820	-20.57	20230629	2120	5.66	20231024	1.87	N	075130	500	83 억		214638	N	N	0	N	00	N
21	20240626	130645	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2255	0	3	0.00	3696740	1646	10.17	2255	2255	2240	2930	1580	2255	2245.89	1.29	0	37	2285	2270	2250	2235	2215	2277	2242	83	675	500	1570	5	1	16622320	375	24.25	0.49	12	0.01	93.00	4575.00	2820	20230629	-20.04	2120	20231024	6.37	2740	-17.70	20240123	2165	4.16	20240419	2820	-20.04	20230629	2120	6.37	20231024	1.87	N	075130	500	83 억		214638	N	N	0	N	00	N
22	20240626	120645	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2245	-10	5	-0.44	2987350	1330	8.22	2255	2255	2240	2930	1580	2255	2246.13	1.29	0	37	2285	2270	2250	2235	2215	2277	2242	83	675	500	1570	5	1	16622320	373	24.14	0.49	12	0.01	93.00	4575.00	2820	20230629	-20.39	2120	20231024	5.90	2740	-18.07	20240123	2165	3.70	20240419	2820	-20.39	20230629	2120	5.90	20231024	1.87	N	075130	500	83 억		214638	N	N	0	N	00	N
23	20240626	110645	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2240	-15	5	-0.67	2155710	959	5.93	2255	2255	2240	2930	1580	2255	2247.87	1.29	0	37	2285	2270	2250	2235	2215	2277	2242	83	675	500	1570	5	1	16622320	372	24.09	0.49	12	0.01	93.00	4575.00	2820	20230629	-20.57	2120	20231024	5.66	2740	-18.25	20240123	2165	3.46	20240419	2820	-20.57	20230629	2120	5.66	20231024	1.87	N	075130	500	83 억		214638	N	N	0	N	00	N
24	20240626	100644	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2255	0	3	0.00	622380	276	1.71	2255	2255	2255	2930	1580	2255	2255.00	1.29	0	3	2285	2270	2250	2235	2215	2277	2242	83	675	500	1570	5	1	16622320	375	24.25	0.49	12	0.00	93.00	4575.00	2820	20230629	-20.04	2120	20231024	6.37	2740	-17.70	20240123	2165	4.16	20240419	2820	-20.04	20230629	2120	6.37	20231024	1.87	N	075130	500	83 억		214638	N	N	0	N	00	N
25	20240626	090645	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2255	0	3	0.00	155595	69	0.43	2255	2255	2255	2930	1580	2255	2255.00	1.29	0	3	2285	2270	2250	2235	2215	2277	2242	83	675	500	1570	5	1	16622320	375	24.25	0.49	12	0.00	93.00	4575.00	2820	20230629	-20.04	2120	20231024	6.37	2740	-17.70	20240123	2165	4.16	20240419	2820	-20.04	20230629	2120	6.37	20231024	1.87	N	075130	500	83 억		214638	N	N	0	N	00	N
26	20240625	160643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2255	20	2	0.89	36386455	16175	65.91	2245	2265	2230	2905	1565	2235	2249.47	1.30	0	-785	2275	2255	2240	2220	2205	2247	2212	83	670	500	1560	5	1	16622320	375	24.25	0.49	12	0.10	93.00	4575.00	2820	20230629	-20.04	2120	20231024	6.37	2740	-17.70	20240123	2165	4.16	20240419	2820	-20.04	20230629	2120	6.37	20231024	1.87	N	075130	500	83 억		215425	N	N	0	N	00	N
27	20240625	150640	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2255	20	2	0.89	33153485	14744	60.08	2245	2265	2230	2905	1565	2235	2248.61	1.30	0	-558	2275	2255	2240	2220	2205	2247	2212	83	670	500	1560	5	1	16622320	375	24.25	0.49	12	0.09	93.00	4575.00	2820	20230629	-20.04	2120	20231024	6.37	2740	-17.70	20240123	2165	4.16	20240419	2820	-20.04	20230629	2120	6.37	20231024	1.87	N	075130	500	83 억		215425	N	N	0	N	00	N
28	20240625	140644	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2260	25	2	1.12	31055420	13809	56.27	2245	2265	2230	2905	1565	2235	2248.93	1.30	0	-558	2275	2255	2240	2220	2205	2247	2212	83	670	500	1560	5	1	16622320	376	24.30	0.49	12	0.08	93.00	4575.00	2820	20230629	-19.86	2120	20231024	6.60	2740	-17.52	20240123	2165	4.39	20240419	2820	-19.86	20230629	2120	6.60	20231024	1.87	N	075130	500	83 억		215425	N	N	0	N	00	N
29	20240625	130644	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2265	30	2	1.34	31007965	13788	56.18	2245	2265	2230	2905	1565	2235	2248.91	1.30	0	-558	2275	2255	2240	2220	2205	2247	2212	83	670	500	1560	5	1	16622320	376	24.35	0.50	12	0.08	93.00	4575.00	2820	20230629	-19.68	2120	20231024	6.84	2740	-17.34	20240123	2165	4.62	20240419	2820	-19.68	20230629	2120	6.84	20231024	1.87	N	075130	500	83 억		215425	N	N	0	N	00	N
30	20240625	120647	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2250	15	2	0.67	14833750	6611	26.94	2245	2260	2230	2905	1565	2235	2243.80	1.30	0	-558	2275	2255	2240	2220	2205	2247	2212	83	670	500	1560	5	1	16622320	374	24.19	0.49	12	0.04	93.00	4575.00	2820	20230629	-20.21	2120	20231024	6.13	2740	-17.88	20240123	2165	3.93	20240419	2820	-20.21	20230629	2120	6.13	20231024	1.87	N	075130	500	83 억		215425	N	N	0	N	00	N
31	20240625	110646	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2250	15	2	0.67	14572765	6495	26.46	2245	2260	2230	2905	1565	2235	2243.69	1.30	0	-558	2275	2255	2240	2220	2205	2247	2212	83	670	500	1560	5	1	16622320	374	24.19	0.49	12	0.04	93.00	4575.00	2820	20230629	-20.21	2120	20231024	6.13	2740	-17.88	20240123	2165	3.93	20240419	2820	-20.21	20230629	2120	6.13	20231024	1.87	N	075130	500	83 억		215425	N	N	0	N	00	N
32	20240625	100643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2245	10	2	0.45	6068920	2706	11.03	2245	2260	2230	2905	1565	2235	2242.76	1.30	0	-356	2275	2255	2240	2220	2205	2247	2212	83	670	500	1560	5	1	16622320	373	24.14	0.49	12	0.02	93.00	4575.00	2820	20230629	-20.39	2120	20231024	5.90	2740	-18.07	20240123	2165	3.70	20240419	2820	-20.39	20230629	2120	5.90	20231024	1.87	N	075130	500	83 억		215425	N	N	0	N	00	N
33	20240625	090644	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2250	15	2	0.67	464720	207	0.84	2245	2250	2245	2905	1565	2235	2245.02	1.30	0	-14	2275	2255	2240	2220	2205	2247	2212	83	670	500	1560	5	1	16622320	374	24.19	0.49	12	0.00	93.00	4575.00	2820	20230629	-20.21	2120	20231024	6.13	2740	-17.88	20240123	2165	3.93	20240419	2820	-20.21	20230629	2120	6.13	20231024	1.87	N	075130	500	83 억		215425	N	N	0	N	00	N
34	20240624	160641	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2235	-10	5	-0.45	54849230	24542	66.27	2260	2260	2225	2915	1575	2245	2234.91	1.33	0	-5941	2278	2261	2248	2231	2218	2260	2230	83	670	500	1570	5	1	16622320	372	24.03	0.49	12	0.15	93.00	4575.00	2845	20230616	-21.44	2120	20231024	5.42	2740	-18.43	20240123	2165	3.23	20240419	2820	-20.74	20230629	2120	5.42	20231024	1.87	N	075130	500	83 억		220929	N	N	0	N	00	N
35	20240624	150642	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2235	-10	5	-0.45	50651445	22661	61.19	2260	2260	2230	2915	1575	2245	2235.18	1.33	0	-5343	2278	2261	2248	2231	2218	2260	2230	83	670	500	1570	5	1	16622320	372	24.03	0.49	12	0.14	93.00	4575.00	2845	20230616	-21.44	2120	20231024	5.42	2740	-18.43	20240123	2165	3.23	20240419	2820	-20.74	20230629	2120	5.42	20231024	1.87	N	075130	500	83 억		220929	N	N	0	N	00	N
36	20240624	140643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2230	-15	5	-0.67	41800520	18692	50.47	2260	2260	2230	2915	1575	2245	2236.28	1.33	0	-5340	2278	2261	2248	2231	2218	2260	2230	83	670	500	1570	5	1	16622320	371	23.98	0.49	12	0.11	93.00	4575.00	2845	20230616	-21.62	2120	20231024	5.19	2740	-18.61	20240123	2165	3.00	20240419	2820	-20.92	20230629	2120	5.19	20231024	1.87	N	075130	500	83 억		220929	N	N	0	N	00	N
37	20240624	130640	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2245	0	3	0.00	37264780	16662	44.99	2260	2260	2230	2915	1575	2245	2236.51	1.33	0	-5131	2278	2261	2248	2231	2218	2260	2230	83	670	500	1570	5	1	16622320	373	24.14	0.49	12	0.10	93.00	4575.00	2845	20230616	-21.09	2120	20231024	5.90	2740	-18.07	20240123	2165	3.70	20240419	2820	-20.39	20230629	2120	5.90	20231024	1.87	N	075130	500	83 억		220929	N	N	0	N	00	N
38	20240624	120642	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2235	-10	5	-0.45	25521300	11422	30.84	2260	2260	2230	2915	1575	2245	2234.40	1.33	0	-4925	2278	2261	2248	2231	2218	2260	2230	83	670	500	1570	5	1	16622320	372	24.03	0.49	12	0.07	93.00	4575.00	2845	20230616	-21.44	2120	20231024	5.42	2740	-18.43	20240123	2165	3.23	20240419	2820	-20.74	20230629	2120	5.42	20231024	1.87	N	075130	500	83 억		220929	N	N	0	N	00	N
39	20240624	110644	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2230	-15	5	-0.67	21457665	9600	25.92	2260	2260	2230	2915	1575	2245	2235.17	1.33	0	-4703	2278	2261	2248	2231	2218	2260	2230	83	670	500	1570	5	1	16622320	371	23.98	0.49	12	0.06	93.00	4575.00	2845	20230616	-21.62	2120	20231024	5.19	2740	-18.61	20240123	2165	3.00	20240419	2820	-20.92	20230629	2120	5.19	20231024	1.87	N	075130	500	83 억		220929	N	N	0	N	00	N
40	20240624	100642	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2245	0	3	0.00	8236690	3682	9.94	2260	2260	2235	2915	1575	2245	2237.02	1.33	0	126	2278	2261	2248	2231	2218	2260	2230	83	670	500	1570	5	1	16622320	373	24.14	0.49	12	0.02	93.00	4575.00	2845	20230616	-21.09	2120	20231024	5.90	2740	-18.07	20240123	2165	3.70	20240419	2820	-20.39	20230629	2120	5.90	20231024	1.87	N	075130	500	83 억		220929	N	N	0	N	00	N
41	20240624	090642	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2245	0	3	0.00	356970	159	0.43	2260	2260	2245	2915	1575	2245	2245.09	1.33	0	158	2278	2261	2248	2231	2218	2260	2230	83	670	500	1570	5	1	16622320	373	24.14	0.49	12	0.00	93.00	4575.00	2845	20230616	-21.09	2120	20231024	5.90	2740	-18.07	20240123	2165	3.70	20240419	2820	-20.39	20230629	2120	5.90	20231024	1.87	N	075130	500	83 억		220929	N	N	0	N	00	N
42	20240621	160620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2245	-20	5	-0.88	81502910	36289	132.15	2245	2265	2235	2940	1590	2265	2246.01	1.34	0	-10587	2291	2277	2261	2247	2231	2285	2255	83	675	500	1580	5	1	16622320	373	24.14	0.49	12	0.22	93.00	4575.00	2845	20230616	-21.09	2120	20231024	5.90	2740	-18.07	20240123	2165	3.70	20240419	2820	-20.39	20230629	2120	5.90	20231024	1.87	N	075130	500	83 억		223009	N	N	0	N	00	N
43	20240621	150619	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2260	-5	5	-0.22	69685375	31034	113.02	2245	2265	2235	2940	1590	2265	2245.45	1.34	0	-9811	2291	2277	2261	2247	2231	2285	2255	83	675	500	1580	5	1	16622320	376	24.30	0.49	12	0.19	93.00	4575.00	2845	20230616	-20.56	2120	20231024	6.60	2740	-17.52	20240123	2165	4.39	20240419	2820	-19.86	20230629	2120	6.60	20231024	1.87	N	075130	500	83 억		223009	N	N	0	N	00	N
44	20240621	140620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2265	0	3	0.00	68288050	30412	110.75	2245	2265	2235	2940	1590	2265	2245.43	1.34	0	-9779	2291	2277	2261	2247	2231	2285	2255	83	675	500	1580	5	1	16622320	376	24.35	0.50	12	0.18	93.00	4575.00	2845	20230616	-20.39	2120	20231024	6.84	2740	-17.34	20240123	2165	4.62	20240419	2820	-19.68	20230629	2120	6.84	20231024	1.87	N	075130	500	83 억		223009	N	N	0	N	00	N
45	20240621	130621	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2255	-10	5	-0.44	66542175	29638	107.93	2245	2260	2235	2940	1590	2265	2245.16	1.34	0	-9583	2291	2277	2261	2247	2231	2285	2255	83	675	500	1580	5	1	16622320	375	24.25	0.49	12	0.18	93.00	4575.00	2845	20230616	-20.74	2120	20231024	6.37	2740	-17.70	20240123	2165	4.16	20240419	2820	-20.04	20230629	2120	6.37	20231024	1.87	N	075130	500	83 억		223009	N	N	0	N	00	N
46	20240621	120624	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2245	-20	5	-0.88	55873960	24889	90.64	2245	2260	2235	2940	1590	2265	2244.93	1.34	0	-8030	2291	2277	2261	2247	2231	2285	2255	83	675	500	1580	5	1	16622320	373	24.14	0.49	12	0.15	93.00	4575.00	2845	20230616	-21.09	2120	20231024	5.90	2740	-18.07	20240123	2165	3.70	20240419	2820	-20.39	20230629	2120	5.90	20231024	1.87	N	075130	500	83 억		223009	N	N	0	N	00	N
47	20240621	110622	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2235	-30	5	-1.32	39175650	17441	63.51	2245	2260	2235	2940	1590	2265	2246.18	1.34	0	-5751	2291	2277	2261	2247	2231	2285	2255	83	675	500	1580	5	1	16622320	372	24.03	0.49	12	0.10	93.00	4575.00	2845	20230616	-21.44	2120	20231024	5.42	2740	-18.43	20240123	2165	3.23	20240419	2820	-20.74	20230629	2120	5.42	20231024	1.87	N	075130	500	83 억		223009	N	N	0	N	00	N
48	20240621	100620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2245	-20	5	-0.88	21206510	9427	34.33	2245	2260	2240	2940	1590	2265	2249.55	1.34	0	-2529	2291	2277	2261	2247	2231	2285	2255	83	675	500	1580	5	1	16622320	373	24.14	0.49	12	0.06	93.00	4575.00	2845	20230616	-21.09	2120	20231024	5.90	2740	-18.07	20240123	2165	3.70	20240419	2820	-20.39	20230629	2120	5.90	20231024	1.87	N	075130	500	83 억		223009	N	N	0	N	00	N
49	20240621	090623	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2245	-20	5	-0.88	689165	307	1.12	2245	2260	2240	2940	1590	2265	2244.84	1.34	0	-233	2291	2277	2261	2247	2231	2285	2255	83	675	500	1580	5	1	16622320	373	24.14	0.49	12	0.00	93.00	4575.00	2845	20230616	-21.09	2120	20231024	5.90	2740	-18.07	20240123	2165	3.70	20240419	2820	-20.39	20230629	2120	5.90	20231024	1.87	N	075130	500	83 억		223009	N	N	0	N	00	N
50	20240620	160617	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2265	5	2	0.22	62019215	27460	151.38	2260	2275	2245	2935	1585	2260	2258.53	1.34	0	-1297	2286	2272	2256	2242	2226	2280	2250	83	675	500	1580	5	1	16622320	376	24.35	0.50	12	0.17	93.00	4575.00	2845	20230616	-20.39	2120	20231024	6.84	2740	-17.34	20240123	2165	4.62	20240419	2820	-19.68	20230629	2120	6.84	20231024	1.89	N	075130	500	83 억		222954	N	N	0	N	00	N
51	20240620	150619	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2260	0	3	0.00	60356680	26724	147.32	2260	2275	2245	2935	1585	2260	2258.52	1.34	0	-1076	2286	2272	2256	2242	2226	2280	2250	83	675	500	1580	5	1	16622320	376	24.30	0.49	12	0.16	93.00	4575.00	2845	20230616	-20.56	2120	20231024	6.60	2740	-17.52	20240123	2165	4.39	20240419	2820	-19.86	20230629	2120	6.60	20231024	1.89	N	075130	500	83 억		222954	N	N	0	N	00	N
52	20240620	140619	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2260	0	3	0.00	47079925	20827	114.81	2260	2275	2245	2935	1585	2260	2260.52	1.34	0	-1099	2286	2272	2256	2242	2226	2280	2250	83	675	500	1580	5	1	16622320	376	24.30	0.49	12	0.13	93.00	4575.00	2845	20230616	-20.56	2120	20231024	6.60	2740	-17.52	20240123	2165	4.39	20240419	2820	-19.86	20230629	2120	6.60	20231024	1.89	N	075130	500	83 억		222954	N	N	0	N	00	N
53	20240620	130620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2250	-10	5	-0.44	46892270	20744	114.36	2260	2275	2245	2935	1585	2260	2260.52	1.34	0	-1098	2286	2272	2256	2242	2226	2280	2250	83	675	500	1580	5	1	16622320	374	24.19	0.49	12	0.12	93.00	4575.00	2845	20230616	-20.91	2120	20231024	6.13	2740	-17.88	20240123	2165	3.93	20240419	2820	-20.21	20230629	2120	6.13	20231024	1.89	N	075130	500	83 억		222954	N	N	0	N	00	N
54	20240620	120619	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2255	-5	5	-0.22	44572490	19715	108.68	2260	2275	2245	2935	1585	2260	2260.84	1.34	0	-778	2286	2272	2256	2242	2226	2280	2250	83	675	500	1580	5	1	16622320	375	24.25	0.49	12	0.12	93.00	4575.00	2845	20230616	-20.74	2120	20231024	6.37	2740	-17.70	20240123	2165	4.16	20240419	2820	-20.04	20230629	2120	6.37	20231024	1.89	N	075130	500	83 억		222954	N	N	0	N	00	N
55	20240620	110621	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2270	10	2	0.44	34768830	15365	84.70	2260	2275	2245	2935	1585	2260	2262.86	1.34	0	-832	2286	2272	2256	2242	2226	2280	2250	83	675	500	1580	5	1	16622320	377	24.41	0.50	12	0.09	93.00	4575.00	2845	20230616	-20.21	2120	20231024	7.08	2740	-17.15	20240123	2165	4.85	20240419	2820	-19.50	20230629	2120	7.08	20231024	1.89	N	075130	500	83 억		222954	N	N	0	N	00	N
56	20240620	100620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2250	-10	5	-0.44	16711905	7404	40.82	2260	2275	2245	2935	1585	2260	2257.15	1.34	0	-553	2286	2272	2256	2242	2226	2280	2250	83	675	500	1580	5	1	16622320	374	24.19	0.49	12	0.04	93.00	4575.00	2845	20230616	-20.91	2120	20231024	6.13	2740	-17.88	20240123	2165	3.93	20240419	2820	-20.21	20230629	2120	6.13	20231024	1.89	N	075130	500	83 억		222954	N	N	0	N	00	N
57	20240620	090626	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2260	0	3	0.00	316400	140	0.77	2260	2260	2260	2935	1585	2260	2260.00	1.34	0	-70	2286	2272	2256	2242	2226	2280	2250	83	675	500	1580	5	1	16622320	376	24.30	0.49	12	0.00	93.00	4575.00	2845	20230616	-20.56	2120	20231024	6.60	2740	-17.52	20240123	2165	4.39	20240419	2820	-19.86	20230629	2120	6.60	20231024	1.89	N	075130	500	83 억		222954	N	N	0	N	00	N
58	20240619	160617	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2260	5	2	0.22	40889350	18140	65.94	2255	2270	2240	2930	1580	2255	2254.10	1.36	0	-2577	2308	2281	2258	2231	2208	2270	2220	83	675	500	1570	5	1	16622320	376	24.30	0.49	12	0.11	93.00	4575.00	2845	20230616	-20.56	2120	20231024	6.60	2740	-17.52	20240123	2165	4.39	20240419	2820	-19.86	20230629	2120	6.60	20231024	1.88	N	075130	500	83 억		225538	N	N	0	N	00	N
59	20240619	150615	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2245	-10	5	-0.44	31899915	14165	51.49	2255	2270	2240	2930	1580	2255	2252.02	1.36	0	-1602	2308	2281	2258	2231	2208	2270	2220	83	675	500	1570	5	1	16622320	373	24.14	0.49	12	0.09	93.00	4575.00	2845	20230616	-21.09	2120	20231024	5.90	2740	-18.07	20240123	2165	3.70	20240419	2820	-20.39	20230629	2120	5.90	20231024	1.88	N	075130	500	83 억		225538	N	N	0	N	00	N
60	20240619	140620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2260	5	2	0.22	28294420	12559	45.66	2255	2270	2240	2930	1580	2255	2252.92	1.36	0	-1476	2308	2281	2258	2231	2208	2270	2220	83	675	500	1570	5	1	16622320	376	24.30	0.49	12	0.08	93.00	4575.00	2845	20230616	-20.56	2120	20231024	6.60	2740	-17.52	20240123	2165	4.39	20240419	2820	-19.86	20230629	2120	6.60	20231024	1.88	N	075130	500	83 억		225538	N	N	0	N	00	N
61	20240619	130616	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2265	10	2	0.44	24177835	10725	38.99	2255	2270	2245	2930	1580	2255	2254.34	1.36	0	-1475	2308	2281	2258	2231	2208	2270	2220	83	675	500	1570	5	1	16622320	376	24.35	0.50	12	0.06	93.00	4575.00	2845	20230616	-20.39	2120	20231024	6.84	2740	-17.34	20240123	2165	4.62	20240419	2820	-19.68	20230629	2120	6.84	20231024	1.88	N	075130	500	83 억		225538	N	N	0	N	00	N
62	20240619	120616	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2270	15	2	0.67	18311130	8123	29.53	2255	2270	2245	2930	1580	2255	2254.23	1.36	0	-893	2308	2281	2258	2231	2208	2270	2220	83	675	500	1570	5	1	16622320	377	24.41	0.50	12	0.05	93.00	4575.00	2845	20230616	-20.21	2120	20231024	7.08	2740	-17.15	20240123	2165	4.85	20240419	2820	-19.50	20230629	2120	7.08	20231024	1.88	N	075130	500	83 억		225538	N	N	0	N	00	N
63	20240619	110617	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2270	15	2	0.67	16180740	7180	26.10	2255	2270	2245	2930	1580	2255	2253.58	1.36	0	-453	2308	2281	2258	2231	2208	2270	2220	83	675	500	1570	5	1	16622320	377	24.41	0.50	12	0.04	93.00	4575.00	2845	20230616	-20.21	2120	20231024	7.08	2740	-17.15	20240123	2165	4.85	20240419	2820	-19.50	20230629	2120	7.08	20231024	1.88	N	075130	500	83 억		225538	N	N	0	N	00	N
64	20240619	100619	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2255	0	3	0.00	6735070	2985	10.85	2255	2270	2250	2930	1580	2255	2256.30	1.36	0	-407	2308	2281	2258	2231	2208	2270	2220	83	675	500	1570	5	1	16622320	375	24.25	0.49	12	0.02	93.00	4575.00	2845	20230616	-20.74	2120	20231024	6.37	2740	-17.70	20240123	2165	4.16	20240419	2820	-20.04	20230629	2120	6.37	20231024	1.88	N	075130	500	83 억		225538	N	N	0	N	00	N
65	20240619	090625	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2270	15	2	0.67	315730	140	0.51	2255	2270	2255	2930	1580	2255	2255.21	1.36	0	-17	2308	2281	2258	2231	2208	2270	2220	83	675	500	1570	5	1	16622320	377	24.41	0.50	12	0.00	93.00	4575.00	2845	20230616	-20.21	2120	20231024	7.08	2740	-17.15	20240123	2165	4.85	20240419	2820	-19.50	20230629	2120	7.08	20231024	1.88	N	075130	500	83 억		225538	N	N	0	N	00	N
66	20240618	160612	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2255	-20	5	-0.88	62141690	27508	189.25	2260	2285	2235	2955	1595	2275	2259.04	1.36	0	-1099	2321	2297	2281	2257	2241	2290	2250	83	680	500	1590	5	1	16622320	375	24.25	0.49	12	0.17	93.00	4575.00	2845	20230616	-20.74	2120	20231024	6.37	2740	-17.70	20240123	2165	4.16	20240419	2820	-20.04	20230629	2120	6.37	20231024	1.89	N	075130	500	83 억		226639	N	N	0	N	00	N
67	20240618	150611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2260	-15	5	-0.66	58143575	25735	177.06	2260	2285	2235	2955	1595	2275	2259.32	1.36	0	-1110	2321	2297	2281	2257	2241	2290	2250	83	680	500	1590	5	1	16622320	376	24.30	0.49	12	0.15	93.00	4575.00	2845	20230616	-20.56	2120	20231024	6.60	2740	-17.52	20240123	2165	4.39	20240419	2820	-19.86	20230629	2120	6.60	20231024	1.89	N	075130	500	83 억		226639	N	N	0	N	00	N
68	20240618	140613	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2260	-15	5	-0.66	53456775	23658	162.77	2260	2285	2235	2955	1595	2275	2259.56	1.36	0	-1101	2321	2297	2281	2257	2241	2290	2250	83	680	500	1590	5	1	16622320	376	24.30	0.49	12	0.14	93.00	4575.00	2845	20230616	-20.56	2120	20231024	6.60	2740	-17.52	20240123	2165	4.39	20240419	2820	-19.86	20230629	2120	6.60	20231024	1.89	N	075130	500	83 억		226639	N	N	0	N	00	N
69	20240618	130617	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2265	-10	5	-0.44	46130550	20419	140.48	2260	2285	2235	2955	1595	2275	2259.20	1.36	0	-731	2321	2297	2281	2257	2241	2290	2250	83	680	500	1590	5	1	16622320	376	24.35	0.50	12	0.12	93.00	4575.00	2845	20230616	-20.39	2120	20231024	6.84	2740	-17.34	20240123	2165	4.62	20240419	2820	-19.68	20230629	2120	6.84	20231024	1.89	N	075130	500	83 억		226639	N	N	0	N	00	N
70	20240618	120617	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2270	-5	5	-0.22	41586385	18413	126.68	2260	2285	2235	2955	1595	2275	2258.53	1.36	0	-446	2321	2297	2281	2257	2241	2290	2250	83	680	500	1590	5	1	16622320	377	24.41	0.50	12	0.11	93.00	4575.00	2845	20230616	-20.21	2120	20231024	7.08	2740	-17.15	20240123	2165	4.85	20240419	2820	-19.50	20230629	2120	7.08	20231024	1.89	N	075130	500	83 억		226639	N	N	0	N	00	N
71	20240618	110614	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2270	-5	5	-0.22	37355770	16547	113.84	2260	2285	2235	2955	1595	2275	2257.56	1.36	0	-324	2321	2297	2281	2257	2241	2290	2250	83	680	500	1590	5	1	16622320	377	24.41	0.50	12	0.10	93.00	4575.00	2845	20230616	-20.21	2120	20231024	7.08	2740	-17.15	20240123	2165	4.85	20240419	2820	-19.50	20230629	2120	7.08	20231024	1.89	N	075130	500	83 억		226639	N	N	0	N	00	N
72	20240618	100614	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2260	-15	5	-0.66	28654645	12693	87.33	2260	2285	2235	2955	1595	2275	2257.52	1.36	0	-274	2321	2297	2281	2257	2241	2290	2250	83	680	500	1590	5	1	16622320	376	24.30	0.49	12	0.08	93.00	4575.00	2845	20230616	-20.56	2120	20231024	6.60	2740	-17.52	20240123	2165	4.39	20240419	2820	-19.86	20230629	2120	6.60	20231024	1.89	N	075130	500	83 억		226639	N	N	0	N	00	N
73	20240618	090620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2270	-5	5	-0.22	5550585	2456	16.90	2260	2275	2260	2955	1595	2275	2260.01	1.36	0	-299	2321	2297	2281	2257	2241	2290	2250	83	680	500	1590	5	1	16622320	377	24.41	0.50	12	0.01	93.00	4575.00	2845	20230616	-20.21	2120	20231024	7.08	2740	-17.15	20240123	2165	4.85	20240419	2820	-19.50	20230629	2120	7.08	20231024	1.89	N	075130	500	83 억		226639	N	N	0	N	00	N
74	20240617	160609	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2275	-5	5	-0.22	33135185	14535	53.54	2280	2305	2265	2960	1600	2280	2279.68	1.37	0	-1161	2340	2310	2295	2265	2250	2302	2257	83	680	500	1590	5	1	16622320	378	24.46	0.50	12	0.09	93.00	4575.00	2845	20230616	-20.04	2120	20231024	7.31	2740	-16.97	20240123	2165	5.08	20240419	2820	-19.33	20230629	2120	7.31	20231024	1.89	N	075130	500	83 억		227811	N	N	0	N	00	N
75	20240617	150613	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2285	5	2	0.22	30482355	13369	49.25	2280	2305	2265	2960	1600	2280	2280.08	1.37	0	-1048	2340	2310	2295	2265	2250	2302	2257	83	680	500	1590	5	1	16622320	380	24.57	0.50	12	0.08	93.00	4575.00	2845	20230616	-19.68	2120	20231024	7.78	2740	-16.61	20240123	2165	5.54	20240419	2820	-18.97	20230629	2120	7.78	20231024	1.89	N	075130	500	83 억		227811	N	N	0	N	00	N
76	20240617	140606	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2275	-5	5	-0.22	28916040	12682	46.72	2280	2305	2265	2960	1600	2280	2280.09	1.37	0	-1056	2340	2310	2295	2265	2250	2302	2257	83	680	500	1590	5	1	16622320	378	24.46	0.50	12	0.08	93.00	4575.00	2845	20230616	-20.04	2120	20231024	7.31	2740	-16.97	20240123	2165	5.08	20240419	2820	-19.33	20230629	2120	7.31	20231024	1.89	N	075130	500	83 억		227811	N	N	0	N	00	N
77	20240617	130607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2285	5	2	0.22	27123305	11893	43.81	2280	2305	2265	2960	1600	2280	2280.61	1.37	0	-1056	2340	2310	2295	2265	2250	2302	2257	83	680	500	1590	5	1	16622320	380	24.57	0.50	12	0.07	93.00	4575.00	2845	20230616	-19.68	2120	20231024	7.78	2740	-16.61	20240123	2165	5.54	20240419	2820	-18.97	20230629	2120	7.78	20231024	1.89	N	075130	500	83 억		227811	N	N	0	N	00	N
78	20240617	120608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2275	-5	5	-0.22	26155510	11468	42.24	2280	2305	2265	2960	1600	2280	2280.74	1.37	0	-950	2340	2310	2295	2265	2250	2302	2257	83	680	500	1590	5	1	16622320	378	24.46	0.50	12	0.07	93.00	4575.00	2845	20230616	-20.04	2120	20231024	7.31	2740	-16.97	20240123	2165	5.08	20240419	2820	-19.33	20230629	2120	7.31	20231024	1.89	N	075130	500	83 억		227811	N	N	0	N	00	N
79	20240617	110604	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2295	15	2	0.66	16729940	7327	26.99	2280	2305	2270	2960	1600	2280	2283.33	1.37	0	-690	2340	2310	2295	2265	2250	2302	2257	83	680	500	1590	5	1	16622320	381	24.68	0.50	12	0.04	93.00	4575.00	2845	20230616	-19.33	2120	20231024	8.25	2740	-16.24	20240123	2165	6.00	20240419	2820	-18.62	20230629	2120	8.25	20231024	1.89	N	075130	500	83 억		227811	N	N	0	N	00	N
80	20240617	100604	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2290	10	2	0.44	11881165	5210	19.19	2280	2305	2270	2960	1600	2280	2280.45	1.37	0	-679	2340	2310	2295	2265	2250	2302	2257	83	680	500	1590	5	1	16622320	381	24.62	0.50	12	0.03	93.00	4575.00	2845	20230616	-19.51	2120	20231024	8.02	2740	-16.42	20240123	2165	5.77	20240419	2820	-18.79	20230629	2120	8.02	20231024	1.89	N	075130	500	83 억		227811	N	N	0	N	00	N
81	20240617	090608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2305	25	2	1.10	2190920	958	3.53	2280	2305	2280	2960	1600	2280	2286.98	1.37	0	-226	2340	2310	2295	2265	2250	2302	2257	83	680	500	1590	5	1	16622320	383	24.78	0.50	12	0.01	93.00	4575.00	2845	20230616	-18.98	2120	20231024	8.73	2740	-15.88	20240123	2165	6.47	20240419	2820	-18.26	20230629	2120	8.73	20231024	1.89	N	075130	500	83 억		227811	N	N	0	N	00	N
82	20240614	160517	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2280	-40	5	-1.72	62179985	27147	184.52	2320	2325	2280	3015	1625	2320	2290.49	1.37	0	-261	2333	2326	2313	2306	2293	2330	2310	83	695	500	1620	5	1	16622320	379	24.52	0.50	12	0.16	93.00	4575.00	2845	20230616	-19.86	2120	20231024	7.55	2740	-16.79	20240123	2165	5.31	20240419	2845	-19.86	20230616	2120	7.55	20231024	1.89	N	075130	500	83 억		228059	N	N	0	N	00	N
83	20240614	150518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2295	-25	5	-1.08	51789385	22593	153.57	2320	2325	2280	3015	1625	2320	2292.28	1.37	0	149	2333	2326	2313	2306	2293	2330	2310	83	695	500	1620	5	1	16622320	381	24.68	0.50	12	0.14	93.00	4575.00	2845	20230616	-19.33	2120	20231024	8.25	2740	-16.24	20240123	2165	6.00	20240419	2845	-19.33	20230616	2120	8.25	20231024	1.89	N	075130	500	83 억		228059	N	N	0	N	00	N
84	20240614	140517	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2300	-20	5	-0.86	40615900	17706	120.35	2320	2325	2280	3015	1625	2320	2293.91	1.37	0	151	2333	2326	2313	2306	2293	2330	2310	83	695	500	1620	5	1	16622320	382	24.73	0.50	12	0.11	93.00	4575.00	2845	20230616	-19.16	2120	20231024	8.49	2740	-16.06	20240123	2165	6.24	20240419	2845	-19.16	20230616	2120	8.49	20231024	1.89	N	075130	500	83 억		228059	N	N	0	N	00	N
85	20240614	130517	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2295	-25	5	-1.08	32685500	14258	96.91	2320	2325	2280	3015	1625	2320	2292.43	1.37	0	151	2333	2326	2313	2306	2293	2330	2310	83	695	500	1620	5	1	16622320	381	24.68	0.50	12	0.09	93.00	4575.00	2845	20230616	-19.33	2120	20231024	8.25	2740	-16.24	20240123	2165	6.00	20240419	2845	-19.33	20230616	2120	8.25	20231024	1.89	N	075130	500	83 억		228059	N	N	0	N	00	N
86	20240614	120522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2290	-30	5	-1.29	28487915	12429	84.48	2320	2325	2280	3015	1625	2320	2292.05	1.37	0	224	2333	2326	2313	2306	2293	2330	2310	83	695	500	1620	5	1	16622320	381	24.62	0.50	12	0.07	93.00	4575.00	2845	20230616	-19.51	2120	20231024	8.02	2740	-16.42	20240123	2165	5.77	20240419	2845	-19.51	20230616	2120	8.02	20231024	1.89	N	075130	500	83 억		228059	N	N	0	N	00	N
87	20240614	110558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2285	-35	5	-1.51	16049400	6999	47.57	2320	2325	2285	3015	1625	2320	2293.10	1.37	0	177	2333	2326	2313	2306	2293	2330	2310	83	695	500	1620	5	1	16622320	380	24.57	0.50	12	0.04	93.00	4575.00	2845	20230616	-19.68	2120	20231024	7.78	2740	-16.61	20240123	2165	5.54	20240419	2845	-19.68	20230616	2120	7.78	20231024	1.89	N	075130	500	83 억		228059	N	N	0	N	00	N
88	20240614	100557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2290	-30	5	-1.29	8059340	3505	23.82	2320	2325	2290	3015	1625	2320	2299.38	1.37	0	177	2333	2326	2313	2306	2293	2330	2310	83	695	500	1620	5	1	16622320	381	24.62	0.50	12	0.02	93.00	4575.00	2845	20230616	-19.51	2120	20231024	8.02	2740	-16.42	20240123	2165	5.77	20240419	2845	-19.51	20230616	2120	8.02	20231024	1.89	N	075130	500	83 억		228059	N	N	0	N	00	N
89	20240614	090559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2320	0	3	0.00	1178560	508	3.45	2320	2320	2320	3015	1625	2320	2320.00	1.37	0	-3	2333	2326	2313	2306	2293	2330	2310	83	695	500	1620	5	1	16622320	386	24.95	0.51	12	0.00	93.00	4575.00	2845	20230616	-18.45	2120	20231024	9.43	2740	-15.33	20240123	2165	7.16	20240419	2845	-18.45	20230616	2120	9.43	20231024	1.89	N	075130	500	83 억		228059	N	N	0	N	00	N
90	20240613	160552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2320	20	2	0.87	33777815	14638	47.09	2300	2320	2300	2990	1610	2300	2307.54	1.37	0	104	2330	2315	2295	2280	2260	2317	2282	83	690	500	1610	5	1	16622320	386	24.95	0.51	12	0.09	93.00	4575.00	2845	20230616	-18.45	2120	20231024	9.43	2740	-15.33	20240123	2165	7.16	20240419	2845	-18.45	20230616	2120	9.43	20231024	1.88	N	075130	500	83 억		228005	N	N	0	N	00	N
91	20240613	150603	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2300	0	3	0.00	32519655	14095	45.34	2300	2315	2300	2990	1610	2300	2307.18	1.37	0	101	2330	2315	2295	2280	2260	2317	2282	83	690	500	1610	5	1	16622320	382	24.73	0.50	12	0.08	93.00	4575.00	2845	20230616	-19.16	2120	20231024	8.49	2740	-16.06	20240123	2165	6.24	20240419	2845	-19.16	20230616	2120	8.49	20231024	1.88	N	075130	500	83 억		228005	N	N	0	N	00	N
92	20240613	140556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2305	5	2	0.22	14477615	6277	20.19	2300	2310	2300	2990	1610	2300	2306.45	1.37	0	51	2330	2315	2295	2280	2260	2317	2282	83	690	500	1610	5	1	16622320	383	24.78	0.50	12	0.04	93.00	4575.00	2845	20230616	-18.98	2120	20231024	8.73	2740	-15.88	20240123	2165	6.47	20240419	2845	-18.98	20230616	2120	8.73	20231024	1.88	N	075130	500	83 억		228005	N	N	0	N	00	N
93	20240613	130556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2305	5	2	0.22	12741950	5524	17.77	2300	2310	2300	2990	1610	2300	2306.65	1.37	0	51	2330	2315	2295	2280	2260	2317	2282	83	690	500	1610	5	1	16622320	383	24.78	0.50	12	0.03	93.00	4575.00	2845	20230616	-18.98	2120	20231024	8.73	2740	-15.88	20240123	2165	6.47	20240419	2845	-18.98	20230616	2120	8.73	20231024	1.88	N	075130	500	83 억		228005	N	N	0	N	00	N
94	20240613	120558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2305	5	2	0.22	9540980	4136	13.30	2300	2310	2300	2990	1610	2300	2306.81	1.37	0	51	2330	2315	2295	2280	2260	2317	2282	83	690	500	1610	5	1	16622320	383	24.78	0.50	12	0.02	93.00	4575.00	2845	20230616	-18.98	2120	20231024	8.73	2740	-15.88	20240123	2165	6.47	20240419	2845	-18.98	20230616	2120	8.73	20231024	1.88	N	075130	500	83 억		228005	N	N	0	N	00	N
95	20240613	110552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2310	10	2	0.43	6424565	2784	8.96	2300	2310	2300	2990	1610	2300	2307.67	1.37	0	51	2330	2315	2295	2280	2260	2317	2282	83	690	500	1610	5	1	16622320	384	24.84	0.50	12	0.02	93.00	4575.00	2845	20230616	-18.80	2120	20231024	8.96	2740	-15.69	20240123	2165	6.70	20240419	2845	-18.80	20230616	2120	8.96	20231024	1.88	N	075130	500	83 억		228005	N	N	0	N	00	N
96	20240613	100552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2305	5	2	0.22	4767250	2065	6.64	2300	2310	2300	2990	1610	2300	2308.60	1.37	0	51	2330	2315	2295	2280	2260	2317	2282	83	690	500	1610	5	1	16622320	383	24.78	0.50	12	0.01	93.00	4575.00	2845	20230616	-18.98	2120	20231024	8.73	2740	-15.88	20240123	2165	6.47	20240419	2845	-18.98	20230616	2120	8.73	20231024	1.88	N	075130	500	83 억		228005	N	N	0	N	00	N
97	20240613	090559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2310	10	2	0.43	223370	97	0.31	2300	2310	2300	2990	1610	2300	2302.78	1.37	0	46	2330	2315	2295	2280	2260	2317	2282	83	690	500	1610	5	1	16622320	384	24.84	0.50	12	0.00	93.00	4575.00	2845	20230616	-18.80	2120	20231024	8.96	2740	-15.69	20240123	2165	6.70	20240419	2845	-18.80	20230616	2120	8.96	20231024	1.88	N	075130	500	83 억		228005	N	N	0	N	00	N
98	20240612	160547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2300	10	2	0.44	71396820	31087	150.86	2300	2310	2275	2975	1605	2290	2296.68	1.37	0	8	2313	2301	2288	2276	2263	2307	2282	83	685	500	1600	5	1	16622320	382	24.73	0.50	12	0.19	93.00	4575.00	2845	20230616	-19.16	2120	20231024	8.49	2740	-16.06	20240123	2165	6.24	20240419	2845	-19.16	20230616	2120	8.49	20231024	1.88	N	075130	500	83 억		228011	N	N	0	N	00	N
99	20240612	150556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2295	5	2	0.22	60907635	26520	128.69	2300	2310	2275	2975	1605	2290	2296.67	1.37	0	44	2313	2301	2288	2276	2263	2307	2282	83	685	500	1600	5	1	16622320	381	24.68	0.50	12	0.16	93.00	4575.00	2845	20230616	-19.33	2120	20231024	8.25	2740	-16.24	20240123	2165	6.00	20240419	2845	-19.33	20230616	2120	8.25	20231024	1.88	N	075130	500	83 억		228011	N	N	0	N	00	N
100	20240612	140552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2295	5	2	0.22	41879455	18216	88.40	2300	2310	2275	2975	1605	2290	2299.05	1.37	0	44	2313	2301	2288	2276	2263	2307	2282	83	685	500	1600	5	1	16622320	381	24.68	0.50	12	0.11	93.00	4575.00	2845	20230616	-19.33	2120	20231024	8.25	2740	-16.24	20240123	2165	6.00	20240419	2845	-19.33	20230616	2120	8.25	20231024	1.88	N	075130	500	83 억		228011	N	N	0	N	00	N
101	20240612	130550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2295	5	2	0.22	36239770	15754	76.45	2300	2310	2275	2975	1605	2290	2300.35	1.37	0	44	2313	2301	2288	2276	2263	2307	2282	83	685	500	1600	5	1	16622320	381	24.68	0.50	12	0.09	93.00	4575.00	2845	20230616	-19.33	2120	20231024	8.25	2740	-16.24	20240123	2165	6.00	20240419	2845	-19.33	20230616	2120	8.25	20231024	1.88	N	075130	500	83 억		228011	N	N	0	N	00	N
102	20240612	120548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2295	5	2	0.22	34957615	15195	73.74	2300	2310	2275	2975	1605	2290	2300.60	1.37	0	44	2313	2301	2288	2276	2263	2307	2282	83	685	500	1600	5	1	16622320	381	24.68	0.50	12	0.09	93.00	4575.00	2845	20230616	-19.33	2120	20231024	8.25	2740	-16.24	20240123	2165	6.00	20240419	2845	-19.33	20230616	2120	8.25	20231024	1.88	N	075130	500	83 억		228011	N	N	0	N	00	N
103	20240612	110550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2300	10	2	0.44	30334375	13180	63.96	2300	2310	2275	2975	1605	2290	2301.55	1.37	0	-31	2313	2301	2288	2276	2263	2307	2282	83	685	500	1600	5	1	16622320	382	24.73	0.50	12	0.08	93.00	4575.00	2845	20230616	-19.16	2120	20231024	8.49	2740	-16.06	20240123	2165	6.24	20240419	2845	-19.16	20230616	2120	8.49	20231024	1.88	N	075130	500	83 억		228011	N	N	0	N	00	N
104	20240612	100551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2310	20	2	0.87	26933320	11702	56.79	2300	2310	2275	2975	1605	2290	2301.60	1.37	0	-32	2313	2301	2288	2276	2263	2307	2282	83	685	500	1600	5	1	16622320	384	24.84	0.50	12	0.07	93.00	4575.00	2845	20230616	-18.80	2120	20231024	8.96	2740	-15.69	20240123	2165	6.70	20240419	2845	-18.80	20230616	2120	8.96	20231024	1.88	N	075130	500	83 억		228011	N	N	0	N	00	N
105	20240612	090551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2305	15	2	0.66	1614970	702	3.41	2300	2305	2300	2975	1605	2290	2300.53	1.37	0	0	2313	2301	2288	2276	2263	2307	2282	83	685	500	1600	5	1	16622320	383	24.78	0.50	12	0.00	93.00	4575.00	2845	20230616	-18.98	2120	20231024	8.73	2740	-15.88	20240123	2165	6.47	20240419	2845	-18.98	20230616	2120	8.73	20231024	1.88	N	075130	500	83 억		228011	N	N	0	N	00	N
106	20240610	160545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2285	-10	5	-0.44	37182645	16305	80.17	2295	2295	2255	2980	1610	2295	2280.44	1.39	0	-1750	2328	2311	2298	2281	2268	2305	2275	83	685	500	1600	5	1	16622320	380	24.57	0.50	12	0.10	93.00	4575.00	2845	20230616	-19.68	2120	20231024	7.78	2740	-16.61	20240123	2165	5.54	20240419	2845	-19.68	20230616	2120	7.78	20231024	1.90	N	075130	500	83 억		230386	N	N	0	N	00	N
107	20240610	150551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2285	-10	5	-0.44	30199525	13249	65.14	2295	2295	2255	2980	1610	2295	2279.38	1.39	0	-1791	2328	2311	2298	2281	2268	2305	2275	83	685	500	1600	5	1	16622320	380	24.57	0.50	12	0.08	93.00	4575.00	2845	20230616	-19.68	2120	20231024	7.78	2740	-16.61	20240123	2165	5.54	20240419	2845	-19.68	20230616	2120	7.78	20231024	1.90	N	075130	500	83 억		230386	N	N	0	N	00	N
108	20240610	140546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2290	-5	5	-0.22	27381905	12016	59.08	2295	2295	2255	2980	1610	2295	2278.79	1.39	0	-1812	2328	2311	2298	2281	2268	2305	2275	83	685	500	1600	5	1	16622320	381	24.62	0.50	12	0.07	93.00	4575.00	2845	20230616	-19.51	2120	20231024	8.02	2740	-16.42	20240123	2165	5.77	20240419	2845	-19.51	20230616	2120	8.02	20231024	1.90	N	075130	500	83 억		230386	N	N	0	N	00	N
109	20240610	130545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2290	-5	5	-0.22	21559295	9457	46.50	2295	2295	2255	2980	1610	2295	2279.72	1.39	0	-1753	2328	2311	2298	2281	2268	2305	2275	83	685	500	1600	5	1	16622320	381	24.62	0.50	12	0.06	93.00	4575.00	2845	20230616	-19.51	2120	20231024	8.02	2740	-16.42	20240123	2165	5.77	20240419	2845	-19.51	20230616	2120	8.02	20231024	1.90	N	075130	500	83 억		230386	N	N	0	N	00	N
110	20240610	120547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2290	-5	5	-0.22	17994770	7900	38.84	2295	2295	2255	2980	1610	2295	2277.82	1.39	0	-1508	2328	2311	2298	2281	2268	2305	2275	83	685	500	1600	5	1	16622320	381	24.62	0.50	12	0.05	93.00	4575.00	2845	20230616	-19.51	2120	20231024	8.02	2740	-16.42	20240123	2165	5.77	20240419	2845	-19.51	20230616	2120	8.02	20231024	1.90	N	075130	500	83 억		230386	N	N	0	N	00	N
111	20240610	110549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2285	-10	5	-0.44	10522285	4627	22.75	2295	2295	2255	2980	1610	2295	2274.11	1.39	0	-1496	2328	2311	2298	2281	2268	2305	2275	83	685	500	1600	5	1	16622320	380	24.57	0.50	12	0.03	93.00	4575.00	2845	20230616	-19.68	2120	20231024	7.78	2740	-16.61	20240123	2165	5.54	20240419	2845	-19.68	20230616	2120	7.78	20231024	1.90	N	075130	500	83 억		230386	N	N	0	N	00	N
112	20240610	100545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2270	-25	5	-1.09	8428460	3709	18.24	2295	2295	2255	2980	1610	2295	2272.43	1.39	0	-1347	2328	2311	2298	2281	2268	2305	2275	83	685	500	1600	5	1	16622320	377	24.41	0.50	12	0.02	93.00	4575.00	2845	20230616	-20.21	2120	20231024	7.08	2740	-17.15	20240123	2165	4.85	20240419	2845	-20.21	20230616	2120	7.08	20231024	1.90	N	075130	500	83 억		230386	N	N	0	N	00	N
113	20240610	090552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2270	-25	5	-1.09	1124725	491	2.41	2295	2295	2270	2980	1610	2295	2290.68	1.39	0	-247	2328	2311	2298	2281	2268	2305	2275	83	685	500	1600	5	1	16622320	377	24.41	0.50	12	0.00	93.00	4575.00	2845	20230616	-20.21	2120	20231024	7.08	2740	-17.15	20240123	2165	4.85	20240419	2845	-20.21	20230616	2120	7.08	20231024	1.90	N	075130	500	83 억		230386	N	N	0	N	00	N
114	20240607	160604	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2295	-25	5	-1.08	46714305	20334	231.15	2305	2315	2285	3015	1625	2320	2297.41	1.43	0	-7113	2346	2332	2316	2302	2286	2325	2295	83	695	500	1620	5	1	16622320	381	24.68	0.50	12	0.12	93.00	4575.00	2845	20230616	-19.33	2120	20231024	8.25	2740	-16.24	20240123	2165	6.00	20240419	2845	-19.33	20230616	2120	8.25	20231024	1.89	N	075130	500	83 억		237459	N	N	0	N	00	N
115	20240607	150609	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2305	-15	5	-0.65	43537605	18950	215.41	2305	2315	2285	3015	1625	2320	2297.50	1.43	0	-7190	2346	2332	2316	2302	2286	2325	2295	83	695	500	1620	5	1	16622320	383	24.78	0.50	12	0.11	93.00	4575.00	2845	20230616	-18.98	2120	20231024	8.73	2740	-15.88	20240123	2165	6.47	20240419	2845	-18.98	20230616	2120	8.73	20231024	1.89	N	075130	500	83 억		237459	N	N	0	N	00	N
116	20240607	140606	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2300	-20	5	-0.86	42802890	18630	211.78	2305	2315	2285	3015	1625	2320	2297.52	1.43	0	-6873	2346	2332	2316	2302	2286	2325	2295	83	695	500	1620	5	1	16622320	382	24.73	0.50	12	0.11	93.00	4575.00	2845	20230616	-19.16	2120	20231024	8.49	2740	-16.06	20240123	2165	6.24	20240419	2845	-19.16	20230616	2120	8.49	20231024	1.89	N	075130	500	83 억		237459	N	N	0	N	00	N
117	20240607	130600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2300	-20	5	-0.86	38861565	16917	192.30	2305	2315	2285	3015	1625	2320	2297.19	1.43	0	-5445	2346	2332	2316	2302	2286	2325	2295	83	695	500	1620	5	1	16622320	382	24.73	0.50	12	0.10	93.00	4575.00	2845	20230616	-19.16	2120	20231024	8.49	2740	-16.06	20240123	2165	6.24	20240419	2845	-19.16	20230616	2120	8.49	20231024	1.89	N	075130	500	83 억		237459	N	N	0	N	00	N
118	20240607	120606	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2300	-20	5	-0.86	35078020	15272	173.60	2305	2315	2285	3015	1625	2320	2296.88	1.43	0	-4480	2346	2332	2316	2302	2286	2325	2295	83	695	500	1620	5	1	16622320	382	24.73	0.50	12	0.09	93.00	4575.00	2845	20230616	-19.16	2120	20231024	8.49	2740	-16.06	20240123	2165	6.24	20240419	2845	-19.16	20230616	2120	8.49	20231024	1.89	N	075130	500	83 억		237459	N	N	0	N	00	N
119	20240607	110559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2290	-30	5	-1.29	33102005	14411	163.82	2305	2315	2285	3015	1625	2320	2296.99	1.43	0	-4438	2346	2332	2316	2302	2286	2325	2295	83	695	500	1620	5	1	16622320	381	24.62	0.50	12	0.09	93.00	4575.00	2845	20230616	-19.51	2120	20231024	8.02	2740	-16.42	20240123	2165	5.77	20240419	2845	-19.51	20230616	2120	8.02	20231024	1.89	N	075130	500	83 억		237459	N	N	0	N	00	N
120	20240607	100604	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2305	-15	5	-0.65	21655770	9413	107.00	2305	2315	2295	3015	1625	2320	2300.62	1.43	0	-1592	2346	2332	2316	2302	2286	2325	2295	83	695	500	1620	5	1	16622320	383	24.78	0.50	12	0.06	93.00	4575.00	2845	20230616	-18.98	2120	20231024	8.73	2740	-15.88	20240123	2165	6.47	20240419	2845	-18.98	20230616	2120	8.73	20231024	1.89	N	075130	500	83 억		237459	N	N	0	N	00	N
121	20240607	090603	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2315	-5	5	-0.22	1194710	517	5.88	2305	2315	2305	3015	1625	2320	2310.83	1.43	0	-332	2346	2332	2316	2302	2286	2325	2295	83	695	500	1620	5	1	16622320	385	24.89	0.51	12	0.00	93.00	4575.00	2845	20230616	-18.63	2120	20231024	9.20	2740	-15.51	20240123	2165	6.93	20240419	2845	-18.63	20230616	2120	9.20	20231024	1.89	N	075130	500	83 억		237459	N	N	0	N	00	N
122	20240605	160603	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2320	0	3	0.00	20307685	8797	36.29	2325	2330	2300	3015	1625	2320	2308.48	1.43	0	-879	2356	2337	2316	2297	2276	2347	2307	83	695	500	1620	5	1	16622320	386	24.95	0.51	12	0.05	93.00	4575.00	2845	20230616	-18.45	2120	20231024	9.43	2740	-15.33	20240123	2165	7.16	20240419	2845	-18.45	20230616	2120	9.43	20231024	1.91	N	075130	500	83 억		238338	N	N	0	N	00	N
123	20240605	150558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2310	-10	5	-0.43	19101535	8274	34.13	2325	2330	2300	3015	1625	2320	2308.62	1.43	0	-584	2356	2337	2316	2297	2276	2347	2307	83	695	500	1620	5	1	16622320	384	24.84	0.50	12	0.05	93.00	4575.00	2845	20230616	-18.80	2120	20231024	8.96	2740	-15.69	20240123	2165	6.70	20240419	2845	-18.80	20230616	2120	8.96	20231024	1.91	N	075130	500	83 억		238338	N	N	0	N	00	N
124	20240605	140601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2320	0	3	0.00	18911900	8192	33.79	2325	2330	2300	3015	1625	2320	2308.58	1.43	0	-566	2356	2337	2316	2297	2276	2347	2307	83	695	500	1620	5	1	16622320	386	24.95	0.51	12	0.05	93.00	4575.00	2845	20230616	-18.45	2120	20231024	9.43	2740	-15.33	20240123	2165	7.16	20240419	2845	-18.45	20230616	2120	9.43	20231024	1.91	N	075130	500	83 억		238338	N	N	0	N	00	N
125	20240605	130602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2305	-15	5	-0.65	12093580	5232	21.58	2325	2330	2300	3015	1625	2320	2311.46	1.43	0	-855	2356	2337	2316	2297	2276	2347	2307	83	695	500	1620	5	1	16622320	383	24.78	0.50	12	0.03	93.00	4575.00	2845	20230616	-18.98	2120	20231024	8.73	2740	-15.88	20240123	2165	6.47	20240419	2845	-18.98	20230616	2120	8.73	20231024	1.91	N	075130	500	83 억		238338	N	N	0	N	00	N
126	20240605	120600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2320	0	3	0.00	11377865	4922	20.30	2325	2330	2300	3015	1625	2320	2311.63	1.43	0	-855	2356	2337	2316	2297	2276	2347	2307	83	695	500	1620	5	1	16622320	386	24.95	0.51	12	0.03	93.00	4575.00	2845	20230616	-18.45	2120	20231024	9.43	2740	-15.33	20240123	2165	7.16	20240419	2845	-18.45	20230616	2120	9.43	20231024	1.91	N	075130	500	83 억		238338	N	N	0	N	00	N
127	20240605	110602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2320	0	3	0.00	10056425	4353	17.96	2325	2330	2300	3015	1625	2320	2310.23	1.43	0	-855	2356	2337	2316	2297	2276	2347	2307	83	695	500	1620	5	1	16622320	386	24.95	0.51	12	0.03	93.00	4575.00	2845	20230616	-18.45	2120	20231024	9.43	2740	-15.33	20240123	2165	7.16	20240419	2845	-18.45	20230616	2120	9.43	20231024	1.91	N	075130	500	83 억		238338	N	N	0	N	00	N
128	20240605	100601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2315	-5	5	-0.22	7395895	3206	13.23	2325	2330	2300	3015	1625	2320	2306.89	1.43	0	93	2356	2337	2316	2297	2276	2347	2307	83	695	500	1620	5	1	16622320	385	24.89	0.51	12	0.02	93.00	4575.00	2845	20230616	-18.63	2120	20231024	9.20	2740	-15.51	20240123	2165	6.93	20240419	2845	-18.63	20230616	2120	9.20	20231024	1.91	N	075130	500	83 억		238338	N	N	0	N	00	N
129	20240605	090600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2305	-15	5	-0.65	414345	179	0.74	2325	2330	2305	3015	1625	2320	2314.78	1.43	0	95	2356	2337	2316	2297	2276	2347	2307	83	695	500	1620	5	1	16622320	383	24.78	0.50	12	0.00	93.00	4575.00	2845	20230616	-18.98	2120	20231024	8.73	2740	-15.88	20240123	2165	6.47	20240419	2845	-18.98	20230616	2120	8.73	20231024	1.91	N	075130	500	83 억		238338	N	N	0	N	00	N
130	20240604	160556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2320	25	2	1.09	56000980	24241	84.18	2295	2335	2295	2980	1610	2295	2310.18	1.46	0	-2934	2315	2305	2285	2275	2255	2310	2280	83	685	500	1600	5	1	16622320	386	24.95	0.51	12	0.15	93.00	4575.00	2845	20230616	-18.45	2120	20231024	9.43	2740	-15.33	20240123	2165	7.16	20240419	2845	-18.45	20230616	2120	9.43	20231024	1.91	N	075130	500	83 억		242298	N	N	0	N	00	N
131	20240604	150555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2300	5	2	0.22	54842530	23741	82.44	2295	2335	2295	2980	1610	2295	2310.03	1.46	0	-2661	2315	2305	2285	2275	2255	2310	2280	83	685	500	1600	5	1	16622320	382	24.73	0.50	12	0.14	93.00	4575.00	2845	20230616	-19.16	2120	20231024	8.49	2740	-16.06	20240123	2165	6.24	20240419	2845	-19.16	20230616	2120	8.49	20231024	1.91	N	075130	500	83 억		242298	N	N	0	N	00	N
132	20240604	140557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2325	30	2	1.31	44207770	19126	66.41	2295	2335	2295	2980	1610	2295	2311.40	1.46	0	-3230	2315	2305	2285	2275	2255	2310	2280	83	685	500	1600	5	1	16622320	386	25.00	0.51	12	0.12	93.00	4575.00	2845	20230616	-18.28	2120	20231024	9.67	2740	-15.15	20240123	2165	7.39	20240419	2845	-18.28	20230616	2120	9.67	20231024	1.91	N	075130	500	83 억		242298	N	N	0	N	00	N
133	20240604	130555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2310	15	2	0.65	43708100	18910	65.66	2295	2335	2295	2980	1610	2295	2311.37	1.46	0	-3255	2315	2305	2285	2275	2255	2310	2280	83	685	500	1600	5	1	16622320	384	24.84	0.50	12	0.11	93.00	4575.00	2845	20230616	-18.80	2120	20231024	8.96	2740	-15.69	20240123	2165	6.70	20240419	2845	-18.80	20230616	2120	8.96	20231024	1.91	N	075130	500	83 억		242298	N	N	0	N	00	N
134	20240604	120554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2325	30	2	1.31	39672530	17163	59.60	2295	2335	2295	2980	1610	2295	2311.51	1.46	0	-3255	2315	2305	2285	2275	2255	2310	2280	83	685	500	1600	5	1	16622320	386	25.00	0.51	12	0.10	93.00	4575.00	2845	20230616	-18.28	2120	20231024	9.67	2740	-15.15	20240123	2165	7.39	20240419	2845	-18.28	20230616	2120	9.67	20231024	1.91	N	075130	500	83 억		242298	N	N	0	N	00	N
135	20240604	110551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2335	40	2	1.74	29663445	12851	44.62	2295	2335	2295	2980	1610	2295	2308.26	1.46	0	-3454	2315	2305	2285	2275	2255	2310	2280	83	685	500	1600	5	1	16622320	388	25.11	0.51	12	0.08	93.00	4575.00	2845	20230616	-17.93	2120	20231024	10.14	2740	-14.78	20240123	2165	7.85	20240419	2845	-17.93	20230616	2120	10.14	20231024	1.91	N	075130	500	83 억		242298	N	N	0	N	00	N
136	20240604	100554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2295	0	3	0.00	14919645	6498	22.56	2295	2305	2295	2980	1610	2295	2296.04	1.46	0	-1805	2315	2305	2285	2275	2255	2310	2280	83	685	500	1600	5	1	16622320	381	24.68	0.50	12	0.04	93.00	4575.00	2845	20230616	-19.33	2120	20231024	8.25	2740	-16.24	20240123	2165	6.00	20240419	2845	-19.33	20230616	2120	8.25	20231024	1.91	N	075130	500	83 억		242298	N	N	0	N	00	N
137	20240604	090555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2305	10	2	0.44	7339030	3197	11.10	2295	2305	2295	2980	1610	2295	2295.60	1.46	0	-438	2315	2305	2285	2275	2255	2310	2280	83	685	500	1600	5	1	16622320	383	24.78	0.50	12	0.02	93.00	4575.00	2845	20230616	-18.98	2120	20231024	8.73	2740	-15.88	20240123	2165	6.47	20240419	2845	-18.98	20230616	2120	8.73	20231024	1.91	N	075130	500	83 억		242298	N	N	0	N	00	N
138	20240603	160548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2295	15	2	0.66	65555320	28798	126.13	2265	2295	2265	2960	1600	2280	2276.37	1.46	0	-256	2300	2290	2270	2260	2240	2295	2265	83	680	500	1590	5	1	16622320	381	24.68	0.50	12	0.17	93.00	4575.00	2845	20230616	-19.33	2120	20231024	8.25	2740	-16.24	20240123	2165	6.00	20240419	2845	-19.33	20230616	2120	8.25	20231024	1.92	N	075130	500	83 억		242562	N	N	0	N	00	N
139	20240603	150550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2280	0	3	0.00	60172210	26447	115.83	2265	2295	2265	2960	1600	2280	2275.17	1.46	0	-295	2300	2290	2270	2260	2240	2295	2265	83	680	500	1590	5	1	16622320	379	24.52	0.50	12	0.16	93.00	4575.00	2845	20230616	-19.86	2120	20231024	7.55	2740	-16.79	20240123	2165	5.31	20240419	2845	-19.86	20230616	2120	7.55	20231024	1.92	N	075130	500	83 억		242562	N	N	0	N	00	N
140	20240603	140546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2275	-5	5	-0.22	54552250	23988	105.06	2265	2290	2265	2960	1600	2280	2274.11	1.46	0	184	2300	2290	2270	2260	2240	2295	2265	83	680	500	1590	5	1	16622320	378	24.46	0.50	12	0.14	93.00	4575.00	2845	20230616	-20.04	2120	20231024	7.31	2740	-16.97	20240123	2165	5.08	20240419	2845	-20.04	20230616	2120	7.31	20231024	1.92	N	075130	500	83 억		242562	N	N	0	N	00	N
141	20240603	130548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2280	0	3	0.00	48242480	21225	92.96	2265	2285	2265	2960	1600	2280	2272.86	1.46	0	286	2300	2290	2270	2260	2240	2295	2265	83	680	500	1590	5	1	16622320	379	24.52	0.50	12	0.13	93.00	4575.00	2845	20230616	-19.86	2120	20231024	7.55	2740	-16.79	20240123	2165	5.31	20240419	2845	-19.86	20230616	2120	7.55	20231024	1.92	N	075130	500	83 억		242562	N	N	0	N	00	N
142	20240603	120548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2270	-10	5	-0.44	43803780	19277	84.43	2265	2285	2265	2960	1600	2280	2272.28	1.46	0	544	2300	2290	2270	2260	2240	2295	2265	83	680	500	1590	5	1	16622320	377	24.41	0.50	12	0.12	93.00	4575.00	2845	20230616	-20.21	2120	20231024	7.08	2740	-17.15	20240123	2165	4.85	20240419	2845	-20.21	20230616	2120	7.08	20231024	1.92	N	075130	500	83 억		242562	N	N	0	N	00	N
143	20240603	110544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2270	-10	5	-0.44	37095930	16322	71.49	2265	2285	2265	2960	1600	2280	2272.69	1.46	0	544	2300	2290	2270	2260	2240	2295	2265	83	680	500	1590	5	1	16622320	377	24.41	0.50	12	0.10	93.00	4575.00	2845	20230616	-20.21	2120	20231024	7.08	2740	-17.15	20240123	2165	4.85	20240419	2845	-20.21	20230616	2120	7.08	20231024	1.92	N	075130	500	83 억		242562	N	N	0	N	00	N
144	20240603	100542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2280	0	3	0.00	25908475	11400	49.93	2265	2285	2265	2960	1600	2280	2272.58	1.46	0	634	2300	2290	2270	2260	2240	2295	2265	83	680	500	1590	5	1	16622320	379	24.52	0.50	12	0.07	93.00	4575.00	2845	20230616	-19.86	2120	20231024	7.55	2740	-16.79	20240123	2165	5.31	20240419	2845	-19.86	20230616	2120	7.55	20231024	1.92	N	075130	500	83 억		242562	N	N	0	N	00	N
145	20240603	090542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2270	-10	5	-0.44	6548935	2890	12.66	2265	2270	2265	2960	1600	2280	2265.35	1.46	0	227	2300	2290	2270	2260	2240	2295	2265	83	680	500	1590	5	1	16622320	377	24.41	0.50	12	0.02	93.00	4575.00	2845	20230616	-20.21	2120	20231024	7.08	2740	-17.15	20240123	2165	4.85	20240419	2845	-20.21	20230616	2120	7.08	20231024	1.92	N	075130	500	83 억		242562	N	N	0	N	00	N