KissMeData/089150/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	160634	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3525	10	2	0.28	121797300	34474	55.71	3585	3585	3475	4565	2465	3515	3533.02	1.53	0	-3958	3721	3617	3546	3442	3371	3582	3407	86	1050	500	2170	5	1	17150000	605	90.38	1.74	12	0.20	39.00	2027.00	6170	20220812	-42.87	2920	20230103	20.72	5090	-30.75	20230210	2920	20.72	20230103	6170	-42.87	20220812	2920	20.72	20230103	3.43	N	089150	500	85 억		261543	N	N	0	N	00	N
3	20230630	150638	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3520	5	2	0.14	120208210	34023	54.98	3585	3585	3475	4565	2465	3515	3533.15	1.53	0	-3928	3721	3617	3546	3442	3371	3582	3407	86	1050	500	2170	5	1	17150000	604	90.26	1.74	12	0.20	39.00	2027.00	6170	20220812	-42.95	2920	20230103	20.55	5090	-30.84	20230210	2920	20.55	20230103	6170	-42.95	20220812	2920	20.55	20230103	3.43	N	089150	500	85 억		261543	N	N	0	N	00	N
4	20230630	140636	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3525	10	2	0.28	113949015	32249	52.12	3585	3585	3475	4565	2465	3515	3533.41	1.53	0	-4937	3721	3617	3546	3442	3371	3582	3407	86	1050	500	2170	5	1	17150000	605	90.38	1.74	12	0.19	39.00	2027.00	6170	20220812	-42.87	2920	20230103	20.72	5090	-30.75	20230210	2920	20.72	20230103	6170	-42.87	20220812	2920	20.72	20230103	3.43	N	089150	500	85 억		261543	N	N	0	N	00	N
5	20230630	130637	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3505	-10	5	-0.28	110238310	31194	50.41	3585	3585	3475	4565	2465	3515	3533.96	1.53	0	-5325	3721	3617	3546	3442	3371	3582	3407	86	1050	500	2170	5	1	17150000	601	89.87	1.73	12	0.18	39.00	2027.00	6170	20220812	-43.19	2920	20230103	20.03	5090	-31.14	20230210	2920	20.03	20230103	6170	-43.19	20220812	2920	20.03	20230103	3.43	N	089150	500	85 억		261543	N	N	0	N	00	N
6	20230630	120634	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3530	15	2	0.43	107507850	30416	49.15	3585	3585	3475	4565	2465	3515	3534.58	1.53	0	-5840	3721	3617	3546	3442	3371	3582	3407	86	1050	500	2170	5	1	17150000	605	90.51	1.74	12	0.18	39.00	2027.00	6170	20220812	-42.79	2920	20230103	20.89	5090	-30.65	20230210	2920	20.89	20230103	6170	-42.79	20220812	2920	20.89	20230103	3.43	N	089150	500	85 억		261543	N	N	0	N	00	N
7	20230630	110637	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3525	10	2	0.28	98622580	27889	45.07	3585	3585	3475	4565	2465	3515	3536.25	1.53	0	-6207	3721	3617	3546	3442	3371	3582	3407	86	1050	500	2170	5	1	17150000	605	90.38	1.74	12	0.16	39.00	2027.00	6170	20220812	-42.87	2920	20230103	20.72	5090	-30.75	20230210	2920	20.72	20230103	6170	-42.87	20220812	2920	20.72	20230103	3.43	N	089150	500	85 억		261543	N	N	0	N	00	N
8	20230630	100637	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3495	-20	5	-0.57	89167120	25202	40.73	3585	3585	3475	4565	2465	3515	3538.10	1.53	0	-7580	3721	3617	3546	3442	3371	3582	3407	86	1050	500	2170	5	1	17150000	599	89.62	1.72	12	0.15	39.00	2027.00	6170	20220812	-43.35	2920	20230103	19.69	5090	-31.34	20230210	2920	19.69	20230103	6170	-43.35	20220812	2920	19.69	20230103	3.43	N	089150	500	85 억		261543	N	N	0	N	00	N
9	20230630	090637	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3575	60	2	1.71	30756040	8630	13.95	3585	3585	3530	4565	2465	3515	3563.85	1.53	0	-466	3721	3617	3546	3442	3371	3582	3407	86	1050	500	2170	5	1	17150000	613	91.67	1.76	12	0.05	39.00	2027.00	6170	20220812	-42.06	2920	20230103	22.43	5090	-29.76	20230210	2920	22.43	20230103	6170	-42.06	20220812	2920	22.43	20230103	3.43	N	089150	500	85 억		261543	N	N	0	N	00	N
10	20230629	160637	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3515	-85	5	-2.36	214409050	60435	261.35	3630	3650	3475	4680	2520	3600	3547.83	1.58	0	-8847	3670	3635	3610	3575	3550	3622	3562	86	1080	500	2230	5	1	17150000	603	90.13	1.73	12	0.35	39.00	2027.00	6170	20220812	-43.03	2920	20230103	20.38	5090	-30.94	20230210	2920	20.38	20230103	6170	-43.03	20220812	2920	20.38	20230103	3.46	N	089150	500	85 억		270631	N	N	0	N	00	N
11	20230629	150634	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3495	-105	5	-2.92	204686625	57668	249.39	3630	3650	3475	4680	2520	3600	3549.40	1.58	0	-8529	3670	3635	3610	3575	3550	3622	3562	86	1080	500	2230	5	1	17150000	599	89.62	1.72	12	0.34	39.00	2027.00	6170	20220812	-43.35	2920	20230103	19.69	5090	-31.34	20230210	2920	19.69	20230103	6170	-43.35	20220812	2920	19.69	20230103	3.46	N	089150	500	85 억		270631	N	N	0	N	00	N
12	20230629	140632	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3520	-80	5	-2.22	184188275	51795	223.99	3630	3650	3475	4680	2520	3600	3556.10	1.58	0	-8257	3670	3635	3610	3575	3550	3622	3562	86	1080	500	2230	5	1	17150000	604	90.26	1.74	12	0.30	39.00	2027.00	6170	20220812	-42.95	2920	20230103	20.55	5090	-30.84	20230210	2920	20.55	20230103	6170	-42.95	20220812	2920	20.55	20230103	3.46	N	089150	500	85 억		270631	N	N	0	N	00	N
13	20230629	130633	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3520	-80	5	-2.22	166040760	46614	201.58	3630	3650	3475	4680	2520	3600	3562.04	1.58	0	-7383	3670	3635	3610	3575	3550	3622	3562	86	1080	500	2230	5	1	17150000	604	90.26	1.74	12	0.27	39.00	2027.00	6170	20220812	-42.95	2920	20230103	20.55	5090	-30.84	20230210	2920	20.55	20230103	6170	-42.95	20220812	2920	20.55	20230103	3.46	N	089150	500	85 억		270631	N	N	0	N	00	N
14	20230629	120635	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3515	-85	5	-2.36	162562710	45624	197.30	3630	3650	3475	4680	2520	3600	3563.10	1.58	0	-7381	3670	3635	3610	3575	3550	3622	3562	86	1080	500	2230	5	1	17150000	603	90.13	1.73	12	0.27	39.00	2027.00	6170	20220812	-43.03	2920	20230103	20.38	5090	-30.94	20230210	2920	20.38	20230103	6170	-43.03	20220812	2920	20.38	20230103	3.46	N	089150	500	85 억		270631	N	N	0	N	00	N
15	20230629	110635	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3535	-65	5	-1.81	134736115	37680	162.95	3630	3650	3475	4680	2520	3600	3575.80	1.58	0	-8076	3670	3635	3610	3575	3550	3622	3562	86	1080	500	2230	5	1	17150000	606	90.64	1.74	12	0.22	39.00	2027.00	6170	20220812	-42.71	2920	20230103	21.06	5090	-30.55	20230210	2920	21.06	20230103	6170	-42.71	20220812	2920	21.06	20230103	3.46	N	089150	500	85 억		270631	N	N	0	N	00	N
16	20230629	100636	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3600	0	3	0.00	28470805	7919	34.25	3630	3630	3575	4680	2520	3600	3595.25	1.58	0	-2096	3670	3635	3610	3575	3550	3622	3562	86	1080	500	2230	5	1	17150000	617	92.31	1.78	12	0.05	39.00	2027.00	6170	20220812	-41.65	2920	20230103	23.29	5090	-29.27	20230210	2920	23.29	20230103	6170	-41.65	20220812	2920	23.29	20230103	3.46	N	089150	500	85 억		270631	N	N	0	N	00	N
17	20230629	090617	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3610	10	2	0.28	667880	184	0.80	3630	3630	3610	4680	2520	3600	3629.78	1.58	0	0	3670	3635	3610	3575	3550	3622	3562	86	1080	500	2230	5	1	17150000	619	92.56	1.78	12	0.00	39.00	2027.00	6170	20220812	-41.49	2920	20230103	23.63	5090	-29.08	20230210	2920	23.63	20230103	6170	-41.49	20220812	2920	23.63	20230103	3.46	N	089150	500	85 억		270631	N	N	0	N	00	N
18	20230628	160626	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3600	-30	5	-0.83	83031115	23009	84.20	3620	3645	3585	4715	2545	3630	3608.64	1.59	0	-901	3733	3681	3643	3591	3553	3662	3572	86	1085	500	2250	5	1	17150000	617	92.31	1.78	12	0.13	39.00	2027.00	6170	20220812	-41.65	2920	20230103	23.29	5090	-29.27	20230210	2920	23.29	20230103	6170	-41.65	20220812	2920	23.29	20230103	3.49	N	089150	500	85 억		271892	N	N	0	N	00	N
19	20230628	150632	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3605	-25	5	-0.69	76897095	21304	77.97	3620	3645	3585	4715	2545	3630	3609.51	1.59	0	-424	3733	3681	3643	3591	3553	3662	3572	86	1085	500	2250	5	1	17150000	618	92.44	1.78	12	0.12	39.00	2027.00	6170	20220812	-41.57	2920	20230103	23.46	5090	-29.17	20230210	2920	23.46	20230103	6170	-41.57	20220812	2920	23.46	20230103	3.49	N	089150	500	85 억		271892	N	N	0	N	00	N
20	20230628	140629	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3600	-30	5	-0.83	55528085	15374	56.26	3620	3645	3595	4715	2545	3630	3611.82	1.59	0	371	3733	3681	3643	3591	3553	3662	3572	86	1085	500	2250	5	1	17150000	617	92.31	1.78	12	0.09	39.00	2027.00	6170	20220812	-41.65	2920	20230103	23.29	5090	-29.27	20230210	2920	23.29	20230103	6170	-41.65	20220812	2920	23.29	20230103	3.49	N	089150	500	85 억		271892	N	N	0	N	00	N
21	20230628	130630	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3600	-30	5	-0.83	43893250	12142	44.44	3620	3645	3600	4715	2545	3630	3614.99	1.59	0	1478	3733	3681	3643	3591	3553	3662	3572	86	1085	500	2250	5	1	17150000	617	92.31	1.78	12	0.07	39.00	2027.00	6170	20220812	-41.65	2920	20230103	23.29	5090	-29.27	20230210	2920	23.29	20230103	6170	-41.65	20220812	2920	23.29	20230103	3.49	N	089150	500	85 억		271892	N	N	0	N	00	N
22	20230628	120623	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3605	-25	5	-0.69	39103000	10814	39.58	3620	3645	3600	4715	2545	3630	3615.96	1.59	0	1668	3733	3681	3643	3591	3553	3662	3572	86	1085	500	2250	5	1	17150000	618	92.44	1.78	12	0.06	39.00	2027.00	6170	20220812	-41.57	2920	20230103	23.46	5090	-29.17	20230210	2920	23.46	20230103	6170	-41.57	20220812	2920	23.46	20230103	3.49	N	089150	500	85 억		271892	N	N	0	N	00	N
23	20230628	110633	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3610	-20	5	-0.55	29191025	8065	29.52	3620	3645	3605	4715	2545	3630	3619.47	1.59	0	2432	3733	3681	3643	3591	3553	3662	3572	86	1085	500	2250	5	1	17150000	619	92.56	1.78	12	0.05	39.00	2027.00	6170	20220812	-41.49	2920	20230103	23.63	5090	-29.08	20230210	2920	23.63	20230103	6170	-41.49	20220812	2920	23.63	20230103	3.49	N	089150	500	85 억		271892	N	N	0	N	00	N
24	20230628	100634	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3635	5	2	0.14	26321380	7272	26.61	3620	3645	3605	4715	2545	3630	3619.55	1.59	0	2574	3733	3681	3643	3591	3553	3662	3572	86	1085	500	2250	5	1	17150000	623	93.21	1.79	12	0.04	39.00	2027.00	6170	20220812	-41.09	2920	20230103	24.49	5090	-28.59	20230210	2920	24.49	20230103	6170	-41.09	20220812	2920	24.49	20230103	3.49	N	089150	500	85 억		271892	N	N	0	N	00	N
25	20230628	090631	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3645	15	2	0.41	4669460	1285	4.70	3620	3645	3620	4715	2545	3630	3633.82	1.59	0	124	3733	3681	3643	3591	3553	3662	3572	86	1085	500	2250	5	1	17150000	625	93.46	1.80	12	0.01	39.00	2027.00	6170	20220812	-40.92	2920	20230103	24.83	5090	-28.39	20230210	2920	24.83	20230103	6170	-40.92	20220812	2920	24.83	20230103	3.49	N	089150	500	85 억		271892	N	N	0	N	00	N
26	20230627	160630	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3630	-30	5	-0.82	98943865	27259	150.77	3675	3695	3605	4755	2565	3660	3629.77	1.58	0	14	3716	3687	3636	3607	3556	3700	3620	86	1095	500	2260	5	1	17150000	623	93.08	1.79	12	0.16	39.00	2027.00	6170	20220812	-41.17	2920	20230103	24.32	5090	-28.68	20230210	2920	24.32	20230103	6170	-41.17	20220812	2920	24.32	20230103	3.50	N	089150	500	85 억		271708	N	N	0	N	00	N
27	20230627	150635	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3625	-35	5	-0.96	94192240	25949	143.52	3675	3695	3605	4755	2565	3660	3629.90	1.58	0	-37	3716	3687	3636	3607	3556	3700	3620	86	1095	500	2260	5	1	17150000	622	92.95	1.79	12	0.15	39.00	2027.00	6170	20220812	-41.25	2920	20230103	24.14	5090	-28.78	20230210	2920	24.14	20230103	6170	-41.25	20220812	2920	24.14	20230103	3.50	N	089150	500	85 억		271708	N	N	0	N	00	N
28	20230627	140642	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3640	-20	5	-0.55	45536490	12508	69.18	3675	3695	3610	4755	2565	3660	3640.59	1.58	0	92	3716	3687	3636	3607	3556	3700	3620	86	1095	500	2260	5	1	17150000	624	93.33	1.80	12	0.07	39.00	2027.00	6170	20220812	-41.00	2920	20230103	24.66	5090	-28.49	20230210	2920	24.66	20230103	6170	-41.00	20220812	2920	24.66	20230103	3.50	N	089150	500	85 억		271708	N	N	0	N	00	N
29	20230627	130640	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3635	-25	5	-0.68	34807870	9561	52.88	3675	3695	3610	4755	2565	3660	3640.61	1.58	0	161	3716	3687	3636	3607	3556	3700	3620	86	1095	500	2260	5	1	17150000	623	93.21	1.79	12	0.06	39.00	2027.00	6170	20220812	-41.09	2920	20230103	24.49	5090	-28.59	20230210	2920	24.49	20230103	6170	-41.09	20220812	2920	24.49	20230103	3.50	N	089150	500	85 억		271708	N	N	0	N	00	N
30	20230627	120642	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3640	-20	5	-0.55	31916170	8767	48.49	3675	3695	3610	4755	2565	3660	3640.49	1.58	0	161	3716	3687	3636	3607	3556	3700	3620	86	1095	500	2260	5	1	17150000	624	93.33	1.80	12	0.05	39.00	2027.00	6170	20220812	-41.00	2920	20230103	24.66	5090	-28.49	20230210	2920	24.66	20230103	6170	-41.00	20220812	2920	24.66	20230103	3.50	N	089150	500	85 억		271708	N	N	0	N	00	N
31	20230627	110645	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3645	-15	5	-0.41	30685330	8429	46.62	3675	3695	3610	4755	2565	3660	3640.45	1.58	0	237	3716	3687	3636	3607	3556	3700	3620	86	1095	500	2260	5	1	17150000	625	93.46	1.80	12	0.05	39.00	2027.00	6170	20220812	-40.92	2920	20230103	24.83	5090	-28.39	20230210	2920	24.83	20230103	6170	-40.92	20220812	2920	24.83	20230103	3.50	N	089150	500	85 억		271708	N	N	0	N	00	N
32	20230627	100627	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3645	-15	5	-0.41	24511850	6729	37.22	3675	3695	3610	4755	2565	3660	3642.72	1.58	0	220	3716	3687	3636	3607	3556	3700	3620	86	1095	500	2260	5	1	17150000	625	93.46	1.80	12	0.04	39.00	2027.00	6170	20220812	-40.92	2920	20230103	24.83	5090	-28.39	20230210	2920	24.83	20230103	6170	-40.92	20220812	2920	24.83	20230103	3.50	N	089150	500	85 억		271708	N	N	0	N	00	N
33	20230627	090631	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3685	25	2	0.68	9513550	2600	14.38	3675	3695	3615	4755	2565	3660	3659.06	1.58	0	-9	3716	3687	3636	3607	3556	3700	3620	86	1095	500	2260	5	1	17150000	632	94.49	1.82	12	0.02	39.00	2027.00	6170	20220812	-40.28	2920	20230103	26.20	5090	-27.60	20230210	2920	26.20	20230103	6170	-40.28	20220812	2920	26.20	20230103	3.50	N	089150	500	85 억		271708	N	N	0	N	00	N
34	20230626	160629	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3660	10	2	0.27	65537675	18069	28.31	3660	3665	3585	4745	2555	3650	3627.08	1.58	0	724	3743	3696	3643	3596	3543	3670	3570	86	1095	500	2260	5	1	17150000	628	93.85	1.81	12	0.11	39.00	2027.00	6170	20220812	-40.68	2920	20230103	25.34	5090	-28.09	20230210	2920	25.34	20230103	6170	-40.68	20220812	2920	25.34	20230103	3.53	N	089150	500	85 억		270972	N	N	0	N	00	N
35	20230626	150633	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3610	-40	5	-1.10	57462465	15851	24.83	3660	3665	3585	4745	2555	3650	3625.16	1.58	0	783	3743	3696	3643	3596	3543	3670	3570	86	1095	500	2260	5	1	17150000	619	92.56	1.78	12	0.09	39.00	2027.00	6170	20220812	-41.49	2920	20230103	23.63	5090	-29.08	20230210	2920	23.63	20230103	6170	-41.49	20220812	2920	23.63	20230103	3.53	N	089150	500	85 억		270972	N	N	0	N	00	N
36	20230626	140633	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3615	-35	5	-0.96	45550635	12560	19.68	3660	3665	3585	4745	2555	3650	3626.64	1.58	0	-192	3743	3696	3643	3596	3543	3670	3570	86	1095	500	2260	5	1	17150000	620	92.69	1.78	12	0.07	39.00	2027.00	6170	20220812	-41.41	2920	20230103	23.80	5090	-28.98	20230210	2920	23.80	20230103	6170	-41.41	20220812	2920	23.80	20230103	3.53	N	089150	500	85 억		270972	N	N	0	N	00	N
37	20230626	130630	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3630	-20	5	-0.55	26661075	7340	11.50	3660	3665	3585	4745	2555	3650	3632.30	1.58	0	-934	3743	3696	3643	3596	3543	3670	3570	86	1095	500	2260	5	1	17150000	623	93.08	1.79	12	0.04	39.00	2027.00	6170	20220812	-41.17	2920	20230103	24.32	5090	-28.68	20230210	2920	24.32	20230103	6170	-41.17	20220812	2920	24.32	20230103	3.53	N	089150	500	85 억		270972	N	N	0	N	00	N
38	20230626	120630	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3655	5	2	0.14	24114715	6638	10.40	3660	3665	3585	4745	2555	3650	3632.83	1.58	0	-1012	3743	3696	3643	3596	3543	3670	3570	86	1095	500	2260	5	1	17150000	627	93.72	1.80	12	0.04	39.00	2027.00	6170	20220812	-40.76	2920	20230103	25.17	5090	-28.19	20230210	2920	25.17	20230103	6170	-40.76	20220812	2920	25.17	20230103	3.53	N	089150	500	85 억		270972	N	N	0	N	00	N
39	20230626	110629	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3645	-5	5	-0.14	22301015	6141	9.62	3660	3665	3585	4745	2555	3650	3631.50	1.58	0	-1076	3743	3696	3643	3596	3543	3670	3570	86	1095	500	2260	5	1	17150000	625	93.46	1.80	12	0.04	39.00	2027.00	6170	20220812	-40.92	2920	20230103	24.83	5090	-28.39	20230210	2920	24.83	20230103	6170	-40.92	20220812	2920	24.83	20230103	3.53	N	089150	500	85 억		270972	N	N	0	N	00	N
40	20230626	100628	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3660	10	2	0.27	17055675	4699	7.36	3660	3665	3585	4745	2555	3650	3629.64	1.58	0	-1682	3743	3696	3643	3596	3543	3670	3570	86	1095	500	2260	5	1	17150000	628	93.85	1.81	12	0.03	39.00	2027.00	6170	20220812	-40.68	2920	20230103	25.34	5090	-28.09	20230210	2920	25.34	20230103	6170	-40.68	20220812	2920	25.34	20230103	3.53	N	089150	500	85 억		270972	N	N	0	N	00	N
41	20230626	090631	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3615	-35	5	-0.96	8542625	2347	3.68	3660	3665	3615	4745	2555	3650	3639.81	1.58	0	-2032	3743	3696	3643	3596	3543	3670	3570	86	1095	500	2260	5	1	17150000	620	92.69	1.78	12	0.01	39.00	2027.00	6170	20220812	-41.41	2920	20230103	23.80	5090	-28.98	20230210	2920	23.80	20230103	6170	-41.41	20220812	2920	23.80	20230103	3.53	N	089150	500	85 억		270972	N	N	0	N	00	N
42	20230623	171548	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3650	-45	5	-1.22	231199975	63773	385.34	3690	3690	3590	4800	2590	3695	3625.36	1.49	0	15994	3745	3720	3685	3660	3625	3732	3672	86	1105	500	2290	5	1	17150000	626	93.59	1.80	12	0.37	39.00	2027.00	6170	20220812	-40.84	2920	20230103	25.00	5090	-28.29	20230210	2920	25.00	20230103	6170	-40.84	20220812	2920	25.00	20230103	3.52	N	089150	500	85 억		254979	N	N	0	N	00	N
43	20230623	140523	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3625	-70	5	-1.89	203447210	56130	339.15	3690	3690	3590	4800	2590	3695	3624.57	1.49	0	16754	3745	3720	3685	3660	3625	3732	3672	86	1105	500	2290	5	1	17150000	622	92.95	1.79	12	0.33	39.00	2027.00	6170	20220812	-41.25	2920	20230103	24.14	5090	-28.78	20230210	2920	24.14	20230103	6170	-41.25	20220812	2920	24.14	20230103	3.52	N	089150	500	85 억		254979	N	N	0	N	00	N
44	20230622	160825	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3695	0	3	0.00	60877560	16550	44.21	3665	3710	3650	4800	2590	3695	3678.40	1.50	0	-2357	3808	3751	3718	3661	3628	3735	3645	86	1105	500	2290	5	1	17150000	634	94.74	1.82	12	0.10	39.00	2027.00	6170	20220812	-40.11	2920	20230103	26.54	5090	-27.41	20230210	2920	26.54	20230103	6170	-40.11	20220812	2920	26.54	20230103	3.53	N	089150	500	85 억		257335	N	N	0	N	00	N
45	20230622	150551	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3665	-30	5	-0.81	43006315	11672	31.18	3665	3710	3650	4800	2590	3695	3684.57	1.50	0	-2008	3808	3751	3718	3661	3628	3735	3645	86	1105	500	2290	5	1	17150000	629	93.97	1.81	12	0.07	39.00	2027.00	6170	20220812	-40.60	2920	20230103	25.51	5090	-28.00	20230210	2920	25.51	20230103	6170	-40.60	20220812	2920	25.51	20230103	3.53	N	089150	500	85 억		257335	N	N	0	N	00	N
46	20230622	140334	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3685	-10	5	-0.27	29616170	8023	21.43	3665	3710	3650	4800	2590	3695	3691.41	1.50	0	-1506	3808	3751	3718	3661	3628	3735	3645	86	1105	500	2290	5	1	17150000	632	94.49	1.82	12	0.05	39.00	2027.00	6170	20220812	-40.28	2920	20230103	26.20	5090	-27.60	20230210	2920	26.20	20230103	6170	-40.28	20220812	2920	26.20	20230103	3.53	N	089150	500	85 억		257335	N	N	0	N	00	N
47	20230622	130402	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3700	5	2	0.14	22253775	6027	16.10	3665	3710	3650	4800	2590	3695	3692.35	1.50	0	-1263	3808	3751	3718	3661	3628	3735	3645	86	1105	500	2290	5	1	17150000	635	94.87	1.83	12	0.04	39.00	2027.00	6170	20220812	-40.03	2920	20230103	26.71	5090	-27.31	20230210	2920	26.71	20230103	6170	-40.03	20220812	2920	26.71	20230103	3.53	N	089150	500	85 억		257335	N	N	0	N	00	N
48	20230622	120740	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3695	0	3	0.00	13390275	3627	9.69	3665	3710	3650	4800	2590	3695	3691.83	1.50	0	-764	3808	3751	3718	3661	3628	3735	3645	86	1105	500	2290	5	1	17150000	634	94.74	1.82	12	0.02	39.00	2027.00	6170	20220812	-40.11	2920	20230103	26.54	5090	-27.41	20230210	2920	26.54	20230103	6170	-40.11	20220812	2920	26.54	20230103	3.53	N	089150	500	85 억		257335	N	N	0	N	00	N
49	20230622	110436	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3700	5	2	0.14	6616180	1796	4.80	3665	3710	3650	4800	2590	3695	3683.84	1.50	0	-623	3808	3751	3718	3661	3628	3735	3645	86	1105	500	2290	5	1	17150000	635	94.87	1.83	12	0.01	39.00	2027.00	6170	20220812	-40.03	2920	20230103	26.71	5090	-27.31	20230210	2920	26.71	20230103	6170	-40.03	20220812	2920	26.71	20230103	3.53	N	089150	500	85 억		257335	N	N	0	N	00	N
50	20230622	100315	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3695	0	3	0.00	4979465	1354	3.62	3665	3710	3650	4800	2590	3695	3677.60	1.50	0	-566	3808	3751	3718	3661	3628	3735	3645	86	1105	500	2290	5	1	17150000	634	94.74	1.82	12	0.01	39.00	2027.00	6170	20220812	-40.11	2920	20230103	26.54	5090	-27.41	20230210	2920	26.54	20230103	6170	-40.11	20220812	2920	26.54	20230103	3.53	N	089150	500	85 억		257335	N	N	0	N	00	N
51	20230622	090326	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3675	-20	5	-0.54	2692605	735	1.96	3665	3675	3650	4800	2590	3695	3663.41	1.50	0	-475	3808	3751	3718	3661	3628	3735	3645	86	1105	500	2290	5	1	17150000	630	94.23	1.81	12	0.00	39.00	2027.00	6170	20220812	-40.44	2920	20230103	25.86	5090	-27.80	20230210	2920	25.86	20230103	6170	-40.44	20220812	2920	25.86	20230103	3.53	N	089150	500	85 억		257335	N	N	0	N	00	N
52	20230621	160837	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3695	-30	5	-0.81	138392680	37159	113.53	3775	3775	3685	4840	2610	3725	3724.34	1.52	0	-3212	3821	3772	3736	3687	3651	3797	3712	86	1115	500	2300	5	1	17150000	634	94.74	1.82	12	0.22	39.00	2027.00	6500	20220620	-43.15	2920	20230103	26.54	5090	-27.41	20230210	2920	26.54	20230103	6170	-40.11	20220812	2920	26.54	20230103	3.53	N	089150	500	85 억		260547	N	N	0	N	00	N
53	20230621	150556	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3695	-30	5	-0.81	121764385	32659	99.78	3775	3775	3695	4840	2610	3725	3728.36	1.52	0	-3203	3821	3772	3736	3687	3651	3797	3712	86	1115	500	2300	5	1	17150000	634	94.74	1.82	12	0.19	39.00	2027.00	6500	20220620	-43.15	2920	20230103	26.54	5090	-27.41	20230210	2920	26.54	20230103	6170	-40.11	20220812	2920	26.54	20230103	3.53	N	089150	500	85 억		260547	N	N	0	N	00	N
54	20230621	140355	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3725	0	3	0.00	96979095	25969	79.34	3775	3775	3700	4840	2610	3725	3734.42	1.52	0	-1446	3821	3772	3736	3687	3651	3797	3712	86	1115	500	2300	5	1	17150000	639	95.51	1.84	12	0.15	39.00	2027.00	6500	20220620	-42.69	2920	20230103	27.57	5090	-26.82	20230210	2920	27.57	20230103	6170	-39.63	20220812	2920	27.57	20230103	3.53	N	089150	500	85 억		260547	N	N	0	N	00	N
55	20230621	130348	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3730	5	2	0.13	73507230	19646	60.02	3775	3775	3720	4840	2610	3725	3741.59	1.52	0	-1516	3821	3772	3736	3687	3651	3797	3712	86	1115	500	2300	5	1	17150000	640	95.64	1.84	12	0.11	39.00	2027.00	6500	20220620	-42.62	2920	20230103	27.74	5090	-26.72	20230210	2920	27.74	20230103	6170	-39.55	20220812	2920	27.74	20230103	3.53	N	089150	500	85 억		260547	N	N	0	N	00	N
56	20230621	120704	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3730	5	2	0.13	67700065	18088	55.26	3775	3775	3725	4840	2610	3725	3742.82	1.52	0	-1516	3821	3772	3736	3687	3651	3797	3712	86	1115	500	2300	5	1	17150000	640	95.64	1.84	12	0.11	39.00	2027.00	6500	20220620	-42.62	2920	20230103	27.74	5090	-26.72	20230210	2920	27.74	20230103	6170	-39.55	20220812	2920	27.74	20230103	3.53	N	089150	500	85 억		260547	N	N	0	N	00	N
57	20230621	111027	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3730	5	2	0.13	56798275	15164	46.33	3775	3775	3730	4840	2610	3725	3745.60	1.52	0	-1372	3821	3772	3736	3687	3651	3797	3712	86	1115	500	2300	5	1	17150000	640	95.64	1.84	12	0.09	39.00	2027.00	6500	20220620	-42.62	2920	20230103	27.74	5090	-26.72	20230210	2920	27.74	20230103	6170	-39.55	20220812	2920	27.74	20230103	3.53	N	089150	500	85 억		260547	N	N	0	N	00	N
58	20230621	100638	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3750	25	2	0.67	22589200	6019	18.39	3775	3775	3730	4840	2610	3725	3752.98	1.52	0	342	3821	3772	3736	3687	3651	3797	3712	86	1115	500	2300	5	1	17150000	643	96.15	1.85	12	0.04	39.00	2027.00	6500	20220620	-42.31	2920	20230103	28.42	5090	-26.33	20230210	2920	28.42	20230103	6170	-39.22	20220812	2920	28.42	20230103	3.53	N	089150	500	85 억		260547	N	N	0	N	00	N
59	20230621	090731	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3760	35	2	0.94	5458750	1459	4.46	3775	3775	3730	4840	2610	3725	3741.43	1.52	0	-271	3821	3772	3736	3687	3651	3797	3712	86	1115	500	2300	5	1	17150000	645	96.41	1.85	12	0.01	39.00	2027.00	6500	20220620	-42.15	2920	20230103	28.77	5090	-26.13	20230210	2920	28.77	20230103	6170	-39.06	20220812	2920	28.77	20230103	3.53	N	089150	500	85 억		260547	N	N	0	N	00	N
60	20230620	160336	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3725	-25	5	-0.67	122158010	32731	102.69	3720	3785	3700	4875	2625	3750	3732.18	1.49	0	4547	3843	3796	3753	3706	3663	3775	3685	86	1125	500	2320	5	1	17150000	639	95.51	1.84	12	0.19	39.00	2027.00	6500	20220620	-42.69	2920	20230103	27.57	5090	-26.82	20230210	2920	27.57	20230103	6500	-42.69	20220620	2920	27.57	20230103	3.58	N	089150	500	85 억		255707	N	N	0	N	00	N
61	20230620	150722	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3710	-40	5	-1.07	113794150	30482	95.63	3720	3785	3700	4875	2625	3750	3733.16	1.49	0	4395	3843	3796	3753	3706	3663	3775	3685	86	1125	500	2320	5	1	17150000	636	95.13	1.83	12	0.18	39.00	2027.00	6500	20220620	-42.92	2920	20230103	27.05	5090	-27.11	20230210	2920	27.05	20230103	6500	-42.92	20220620	2920	27.05	20230103	3.58	N	089150	500	85 억		255707	N	N	0	N	00	N
62	20230620	140159	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3705	-45	5	-1.20	89122850	23832	74.77	3720	3785	3700	4875	2625	3750	3739.63	1.49	0	-73	3843	3796	3753	3706	3663	3775	3685	86	1125	500	2320	5	1	17150000	635	95.00	1.83	12	0.14	39.00	2027.00	6500	20220620	-43.00	2920	20230103	26.88	5090	-27.21	20230210	2920	26.88	20230103	6500	-43.00	20220620	2920	26.88	20230103	3.58	N	089150	500	85 억		255707	N	N	0	N	00	N
63	20230620	130719	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3740	-10	5	-0.27	53778440	14316	44.91	3720	3785	3720	4875	2625	3750	3756.53	1.49	0	248	3843	3796	3753	3706	3663	3775	3685	86	1125	500	2320	5	1	17150000	641	95.90	1.85	12	0.08	39.00	2027.00	6500	20220620	-42.46	2920	20230103	28.08	5090	-26.52	20230210	2920	28.08	20230103	6500	-42.46	20220620	2920	28.08	20230103	3.58	N	089150	500	85 억		255707	N	N	0	N	00	N
64	20230620	120317	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3745	-5	5	-0.13	42592750	11322	35.52	3720	3785	3720	4875	2625	3750	3761.95	1.49	0	323	3843	3796	3753	3706	3663	3775	3685	86	1125	500	2320	5	1	17150000	642	96.03	1.85	12	0.07	39.00	2027.00	6500	20220620	-42.38	2920	20230103	28.25	5090	-26.42	20230210	2920	28.25	20230103	6500	-42.38	20220620	2920	28.25	20230103	3.58	N	089150	500	85 억		255707	N	N	0	N	00	N
65	20230620	110305	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3755	5	2	0.13	36161790	9606	30.14	3720	3785	3720	4875	2625	3750	3764.50	1.49	0	-43	3843	3796	3753	3706	3663	3775	3685	86	1125	500	2320	5	1	17150000	644	96.28	1.85	12	0.06	39.00	2027.00	6500	20220620	-42.23	2920	20230103	28.60	5090	-26.23	20230210	2920	28.60	20230103	6500	-42.23	20220620	2920	28.60	20230103	3.58	N	089150	500	85 억		255707	N	N	0	N	00	N
66	20230620	100453	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3775	25	2	0.67	32904745	8743	27.43	3720	3785	3720	4875	2625	3750	3763.55	1.49	0	-91	3843	3796	3753	3706	3663	3775	3685	86	1125	500	2320	5	1	17150000	647	96.79	1.86	12	0.05	39.00	2027.00	6500	20220620	-41.92	2920	20230103	29.28	5090	-25.83	20230210	2920	29.28	20230103	6500	-41.92	20220620	2920	29.28	20230103	3.58	N	089150	500	85 억		255707	N	N	0	N	00	N
67	20230620	090928	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3755	5	2	0.13	6582365	1769	5.55	3720	3755	3720	4875	2625	3750	3720.95	1.49	0	-48	3843	3796	3753	3706	3663	3775	3685	86	1125	500	2320	5	1	17150000	644	96.28	1.85	12	0.01	39.00	2027.00	6500	20220620	-42.23	2920	20230103	28.60	5090	-26.23	20230210	2920	28.60	20230103	6500	-42.23	20220620	2920	28.60	20230103	3.58	N	089150	500	85 억		255707	N	N	0	N	00	N
68	20230619	161008	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3750	-35	5	-0.92	119472685	31874	137.47	3800	3800	3710	4920	2650	3785	3748.24	1.51	0	-2819	3848	3816	3768	3736	3688	3832	3752	86	1135	500	2340	5	1	17150000	643	96.15	1.85	12	0.19	39.00	2027.00	7450	20220616	-49.66	2920	20230103	28.42	5090	-26.33	20230210	2920	28.42	20230103	6500	-42.31	20220620	2920	28.42	20230103	3.63	N	089150	500	85 억		258526	N	N	0	N	00	N
69	20230619	150722	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3730	-55	5	-1.45	101981930	27197	117.30	3800	3800	3710	4920	2650	3785	3749.75	1.51	0	-3575	3848	3816	3768	3736	3688	3832	3752	86	1135	500	2340	5	1	17150000	640	95.64	1.84	12	0.16	39.00	2027.00	7450	20220616	-49.93	2920	20230103	27.74	5090	-26.72	20230210	2920	27.74	20230103	6500	-42.62	20220620	2920	27.74	20230103	3.63	N	089150	500	85 억		258526	N	N	0	N	00	N
70	20230619	140513	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3755	-30	5	-0.79	52595005	13970	60.25	3800	3800	3750	4920	2650	3785	3764.85	1.51	0	-4592	3848	3816	3768	3736	3688	3832	3752	86	1135	500	2340	5	1	17150000	644	96.28	1.85	12	0.08	39.00	2027.00	7450	20220616	-49.60	2920	20230103	28.60	5090	-26.23	20230210	2920	28.60	20230103	6500	-42.23	20220620	2920	28.60	20230103	3.63	N	089150	500	85 억		258526	N	N	0	N	00	N
71	20230619	130314	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3760	-25	5	-0.66	49111160	13044	56.26	3800	3800	3750	4920	2650	3785	3765.04	1.51	0	-4465	3848	3816	3768	3736	3688	3832	3752	86	1135	500	2340	5	1	17150000	645	96.41	1.85	12	0.08	39.00	2027.00	7450	20220616	-49.53	2920	20230103	28.77	5090	-26.13	20230210	2920	28.77	20230103	6500	-42.15	20220620	2920	28.77	20230103	3.63	N	089150	500	85 억		258526	N	N	0	N	00	N
72	20230619	120721	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3770	-15	5	-0.40	42830875	11372	49.05	3800	3800	3750	4920	2650	3785	3766.34	1.51	0	-4359	3848	3816	3768	3736	3688	3832	3752	86	1135	500	2340	5	1	17150000	647	96.67	1.86	12	0.07	39.00	2027.00	7450	20220616	-49.40	2920	20230103	29.11	5090	-25.93	20230210	2920	29.11	20230103	6500	-42.00	20220620	2920	29.11	20230103	3.63	N	089150	500	85 억		258526	N	N	0	N	00	N
73	20230619	111028	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3770	-15	5	-0.40	33420975	8876	38.28	3800	3800	3750	4920	2650	3785	3765.32	1.51	0	-3065	3848	3816	3768	3736	3688	3832	3752	86	1135	500	2340	5	1	17150000	647	96.67	1.86	12	0.05	39.00	2027.00	7450	20220616	-49.40	2920	20230103	29.11	5090	-25.93	20230210	2920	29.11	20230103	6500	-42.00	20220620	2920	29.11	20230103	3.63	N	089150	500	85 억		258526	N	N	0	N	00	N
74	20230619	100657	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3750	-35	5	-0.92	27607930	7326	31.60	3800	3800	3750	4920	2650	3785	3768.49	1.51	0	-3053	3848	3816	3768	3736	3688	3832	3752	86	1135	500	2340	5	1	17150000	643	96.15	1.85	12	0.04	39.00	2027.00	7450	20220616	-49.66	2920	20230103	28.42	5090	-26.33	20230210	2920	28.42	20230103	6500	-42.31	20220620	2920	28.42	20230103	3.63	N	089150	500	85 억		258526	N	N	0	N	00	N
75	20230619	090150	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3785	0	3	0.00	6009850	1587	6.84	3800	3800	3765	4920	2650	3785	3786.93	1.51	0	-951	3848	3816	3768	3736	3688	3832	3752	86	1135	500	2340	5	1	17150000	649	97.05	1.87	12	0.01	39.00	2027.00	7450	20220616	-49.19	2920	20230103	29.62	5090	-25.64	20230210	2920	29.62	20230103	6500	-41.77	20220620	2920	29.62	20230103	3.63	N	089150	500	85 억		258526	N	N	0	N	00	N
76	20230616	160903	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3785	65	2	1.75	87119270	23181	67.47	3760	3800	3720	4835	2605	3720	3758.22	1.48	0	4661	3843	3781	3733	3671	3623	3757	3647	86	1115	500	2300	5	1	17150000	649	97.05	1.87	12	0.14	39.00	2027.00	7450	20220616	-49.19	2920	20230103	29.62	5090	-25.64	20230210	2920	29.62	20230103	7450	-49.19	20220616	2920	29.62	20230103	3.63	N	089150	500	85 억		253865	N	N	0	N	00	N
77	20230616	150946	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3770	50	2	1.34	81476200	21688	63.12	3760	3800	3720	4835	2605	3720	3756.74	1.48	0	4429	3843	3781	3733	3671	3623	3757	3647	86	1115	500	2300	5	1	17150000	647	96.67	1.86	12	0.13	39.00	2027.00	7450	20220616	-49.40	2920	20230103	29.11	5090	-25.93	20230210	2920	29.11	20230103	7450	-49.40	20220616	2920	29.11	20230103	3.63	N	089150	500	85 억		253865	N	N	0	N	00	N
78	20230616	140920	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3770	50	2	1.34	59824880	15964	46.46	3760	3780	3720	4835	2605	3720	3747.49	1.48	0	5095	3843	3781	3733	3671	3623	3757	3647	86	1115	500	2300	5	1	17150000	647	96.67	1.86	12	0.09	39.00	2027.00	7450	20220616	-49.40	2920	20230103	29.11	5090	-25.93	20230210	2920	29.11	20230103	7450	-49.40	20220616	2920	29.11	20230103	3.63	N	089150	500	85 억		253865	N	N	0	N	00	N
79	20230616	130209	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3775	55	2	1.48	56303345	15028	43.74	3760	3780	3720	4835	2605	3720	3746.56	1.48	0	4716	3843	3781	3733	3671	3623	3757	3647	86	1115	500	2300	5	1	17150000	647	96.79	1.86	12	0.09	39.00	2027.00	7450	20220616	-49.33	2920	20230103	29.28	5090	-25.83	20230210	2920	29.28	20230103	7450	-49.33	20220616	2920	29.28	20230103	3.63	N	089150	500	85 억		253865	N	N	0	N	00	N
80	20230616	120528	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3750	30	2	0.81	43259810	11568	33.67	3760	3765	3720	4835	2605	3720	3739.61	1.48	0	2695	3843	3781	3733	3671	3623	3757	3647	86	1115	500	2300	5	1	17150000	643	96.15	1.85	12	0.07	39.00	2027.00	7450	20220616	-49.66	2920	20230103	28.42	5090	-26.33	20230210	2920	28.42	20230103	7450	-49.66	20220616	2920	28.42	20230103	3.63	N	089150	500	85 억		253865	N	N	0	N	00	N
81	20230616	110432	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3745	25	2	0.67	32717950	8757	25.49	3760	3760	3720	4835	2605	3720	3736.21	1.48	0	1054	3843	3781	3733	3671	3623	3757	3647	86	1115	500	2300	5	1	17150000	642	96.03	1.85	12	0.05	39.00	2027.00	7450	20220616	-49.73	2920	20230103	28.25	5090	-26.42	20230210	2920	28.25	20230103	7450	-49.73	20220616	2920	28.25	20230103	3.63	N	089150	500	85 억		253865	N	N	0	N	00	N
82	20230616	100444	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3755	35	2	0.94	30292690	8111	23.61	3760	3760	3720	4835	2605	3720	3734.77	1.48	0	740	3843	3781	3733	3671	3623	3757	3647	86	1115	500	2300	5	1	17150000	644	96.28	1.85	12	0.05	39.00	2027.00	7450	20220616	-49.60	2920	20230103	28.60	5090	-26.23	20230210	2920	28.60	20230103	7450	-49.60	20220616	2920	28.60	20230103	3.63	N	089150	500	85 억		253865	N	N	0	N	00	N
83	20230616	090437	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3740	20	2	0.54	7464680	1994	5.80	3760	3760	3720	4835	2605	3720	3743.57	1.48	0	-1243	3843	3781	3733	3671	3623	3757	3647	86	1115	500	2300	5	1	17150000	641	95.90	1.85	12	0.01	39.00	2027.00	7450	20220616	-49.80	2920	20230103	28.08	5090	-26.52	20230210	2920	28.08	20230103	7450	-49.80	20220616	2920	28.08	20230103	3.63	N	089150	500	85 억		253865	N	N	0	N	00	N
84	20230615	150847	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3700	-60	5	-1.60	108788120	29125	61.55	3775	3795	3685	4885	2635	3760	3735.21	1.49	0	-1175	3913	3836	3768	3691	3623	3802	3657	86	1125	500	2330	5	1	17150000	635	94.87	1.83	12	0.17	39.00	2027.00	7450	20220616	-50.34	2920	20230103	26.71	5090	-27.31	20230210	2920	26.71	20230103	7450	-50.34	20220616	2920	26.71	20230103	3.65	N	089150	500	85 억		255407	N	N	0	N	00	N
85	20230615	140316	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3715	-45	5	-1.20	91391930	24435	51.64	3775	3795	3685	4885	2635	3760	3740.21	1.49	0	-936	3913	3836	3768	3691	3623	3802	3657	86	1125	500	2330	5	1	17150000	637	95.26	1.83	12	0.14	39.00	2027.00	7450	20220616	-50.13	2920	20230103	27.23	5090	-27.01	20230210	2920	27.23	20230103	7450	-50.13	20220616	2920	27.23	20230103	3.65	N	089150	500	85 억		255407	N	N	0	N	00	N
86	20230615	130716	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3715	-45	5	-1.20	83934705	22427	47.39	3775	3795	3685	4885	2635	3760	3742.57	1.49	0	-580	3913	3836	3768	3691	3623	3802	3657	86	1125	500	2330	5	1	17150000	637	95.26	1.83	12	0.13	39.00	2027.00	7450	20220616	-50.13	2920	20230103	27.23	5090	-27.01	20230210	2920	27.23	20230103	7450	-50.13	20220616	2920	27.23	20230103	3.65	N	089150	500	85 억		255407	N	N	0	N	00	N
87	20230615	120321	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3710	-50	5	-1.33	73963110	19734	41.70	3775	3795	3685	4885	2635	3760	3748.00	1.49	0	-1342	3913	3836	3768	3691	3623	3802	3657	86	1125	500	2330	5	1	17150000	636	95.13	1.83	12	0.12	39.00	2027.00	7450	20220616	-50.20	2920	20230103	27.05	5090	-27.11	20230210	2920	27.05	20230103	7450	-50.20	20220616	2920	27.05	20230103	3.65	N	089150	500	85 억		255407	N	N	0	N	00	N
88	20230615	110408	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3725	-35	5	-0.93	48391290	12823	27.10	3775	3795	3725	4885	2635	3760	3773.79	1.49	0	-2698	3913	3836	3768	3691	3623	3802	3657	86	1125	500	2330	5	1	17150000	639	95.51	1.84	12	0.07	39.00	2027.00	7450	20220616	-50.00	2920	20230103	27.57	5090	-26.82	20230210	2920	27.57	20230103	7450	-50.00	20220616	2920	27.57	20230103	3.65	N	089150	500	85 억		255407	N	N	0	N	00	N
89	20230611	184754	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3900	15	2	0.39	86618380	22279	65.43	3885	3910	3860	5050	2720	3885	3887.79	1.56	1323	1323	3925	3905	3875	3855	3825	3915	3865	86	1165	500	2400	5	1	17150000	669	100.00	1.92	12	0.13	39.00	2027.00	7450	20220616	-47.65	2920	20230103	33.56	5090	-23.38	20230210	2920	33.56	20230103	7450	-47.65	20220616	2920	33.56	20230103	3.68	N	089150	500	85 억		267772	N	N	0	N	00	N