KissMeData/064480/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	160613	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7450	150	2	2.05	1212000950	162688	214.19	7300	7620	7300	9490	5110	7300	7449.85	1.63	0	16431	7493	7396	7343	7246	7193	7370	7220	62	2190	500	5250	10	1	11952500	890	24.92	1.73	12	1.36	299.00	4297.00	11170	20240125	-33.30	5340	20231024	39.51	11170	-33.30	20240125	6550	13.74	20240419	11170	-33.30	20240125	5340	39.51	20231024	8.26	N	064480	500	61 억		194293	N	N	0	N	00	N
3	20240628	150625	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7430	130	2	1.78	991281170	133098	175.23	7300	7620	7300	9490	5110	7300	7447.75	1.63	0	21374	7493	7396	7343	7246	7193	7370	7220	62	2190	500	5250	10	1	11952500	888	24.85	1.73	12	1.11	299.00	4297.00	11170	20240125	-33.48	5340	20231024	39.14	11170	-33.48	20240125	6550	13.44	20240419	11170	-33.48	20240125	5340	39.14	20231024	8.26	N	064480	500	61 억		194293	N	N	0	N	00	N
4	20240628	140624	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7360	60	2	0.82	907749930	121775	160.32	7300	7620	7300	9490	5110	7300	7454.32	1.63	0	20844	7493	7396	7343	7246	7193	7370	7220	62	2190	500	5250	10	1	11952500	880	24.62	1.71	12	1.02	299.00	4297.00	11170	20240125	-34.11	5340	20231024	37.83	11170	-34.11	20240125	6550	12.37	20240419	11170	-34.11	20240125	5340	37.83	20231024	8.26	N	064480	500	61 억		194293	N	N	0	N	00	N
5	20240628	130624	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7420	120	2	1.64	817741160	109594	144.29	7300	7620	7300	9490	5110	7300	7461.55	1.63	0	16576	7493	7396	7343	7246	7193	7370	7220	62	2190	500	5250	10	1	11952500	887	24.82	1.73	12	0.92	299.00	4297.00	11170	20240125	-33.57	5340	20231024	38.95	11170	-33.57	20240125	6550	13.28	20240419	11170	-33.57	20240125	5340	38.95	20231024	8.26	N	064480	500	61 억		194293	N	N	0	N	00	N
6	20240628	120623	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7470	170	2	2.33	640873290	85705	112.84	7300	7620	7300	9490	5110	7300	7477.67	1.63	0	10522	7493	7396	7343	7246	7193	7370	7220	62	2190	500	5250	10	1	11952500	893	24.98	1.74	12	0.72	299.00	4297.00	11170	20240125	-33.12	5340	20231024	39.89	11170	-33.12	20240125	6550	14.05	20240419	11170	-33.12	20240125	5340	39.89	20231024	8.26	N	064480	500	61 억		194293	N	N	0	N	00	N
7	20240628	110613	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7450	150	2	2.05	579768590	77503	102.04	7300	7620	7300	9490	5110	7300	7480.60	1.63	0	11567	7493	7396	7343	7246	7193	7370	7220	62	2190	500	5250	10	1	11952500	890	24.92	1.73	12	0.65	299.00	4297.00	11170	20240125	-33.30	5340	20231024	39.51	11170	-33.30	20240125	6550	13.74	20240419	11170	-33.30	20240125	5340	39.51	20231024	8.26	N	064480	500	61 억		194293	N	N	0	N	00	N
8	20240628	100611	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7550	250	2	3.42	437636490	58497	77.01	7300	7620	7300	9490	5110	7300	7481.35	1.63	0	9273	7493	7396	7343	7246	7193	7370	7220	62	2190	500	5250	10	1	11952500	902	25.25	1.76	12	0.49	299.00	4297.00	11170	20240125	-32.41	5340	20231024	41.39	11170	-32.41	20240125	6550	15.27	20240419	11170	-32.41	20240125	5340	41.39	20231024	8.26	N	064480	500	61 억		194293	N	N	0	N	00	N
9	20240628	090612	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7360	60	2	0.82	45044010	6142	8.09	7300	7390	7300	9490	5110	7300	7333.77	1.63	0	1519	7493	7396	7343	7246	7193	7370	7220	62	2190	500	5250	10	1	11952500	880	24.62	1.71	12	0.05	299.00	4297.00	11170	20240125	-34.11	5340	20231024	37.83	11170	-34.11	20240125	6550	12.37	20240419	11170	-34.11	20240125	5340	37.83	20231024	8.26	N	064480	500	61 억		194293	N	N	0	N	00	N
10	20240627	160606	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7300	-40	5	-0.54	552523440	75373	62.28	7310	7440	7290	9540	5140	7340	7330.64	1.59	0	4925	7686	7512	7426	7252	7166	7470	7210	62	2200	500	5280	10	1	11952500	873	24.41	1.70	12	0.63	299.00	4297.00	11170	20240125	-34.65	5340	20231024	36.70	11170	-34.65	20240125	6550	11.45	20240419	11170	-34.65	20240125	5340	36.70	20231024	8.40	N	064480	500	61 억		189558	N	N	0	N	00	N
11	20240627	150613	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7350	10	2	0.14	493303010	67269	55.58	7310	7440	7290	9540	5140	7340	7333.29	1.59	0	3574	7686	7512	7426	7252	7166	7470	7210	62	2200	500	5280	10	1	11952500	879	24.58	1.71	12	0.56	299.00	4297.00	11170	20240125	-34.20	5340	20231024	37.64	11170	-34.20	20240125	6550	12.21	20240419	11170	-34.20	20240125	5340	37.64	20231024	8.40	N	064480	500	61 억		189558	N	N	0	N	00	N
12	20240627	140610	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7350	10	2	0.14	374110010	50983	42.13	7310	7440	7290	9540	5140	7340	7337.94	1.59	0	415	7686	7512	7426	7252	7166	7470	7210	62	2200	500	5280	10	1	11952500	879	24.58	1.71	12	0.43	299.00	4297.00	11170	20240125	-34.20	5340	20231024	37.64	11170	-34.20	20240125	6550	12.21	20240419	11170	-34.20	20240125	5340	37.64	20231024	8.40	N	064480	500	61 억		189558	N	N	0	N	00	N
13	20240627	130610	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7350	10	2	0.14	341877510	46582	38.49	7310	7440	7290	9540	5140	7340	7339.26	1.59	0	948	7686	7512	7426	7252	7166	7470	7210	62	2200	500	5280	10	1	11952500	879	24.58	1.71	12	0.39	299.00	4297.00	11170	20240125	-34.20	5340	20231024	37.64	11170	-34.20	20240125	6550	12.21	20240419	11170	-34.20	20240125	5340	37.64	20231024	8.40	N	064480	500	61 억		189558	N	N	0	N	00	N
14	20240627	120612	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7330	-10	5	-0.14	301643390	41077	33.94	7310	7440	7290	9540	5140	7340	7343.36	1.59	0	1269	7686	7512	7426	7252	7166	7470	7210	62	2200	500	5280	10	1	11952500	876	24.52	1.71	12	0.34	299.00	4297.00	11170	20240125	-34.38	5340	20231024	37.27	11170	-34.38	20240125	6550	11.91	20240419	11170	-34.38	20240125	5340	37.27	20231024	8.40	N	064480	500	61 억		189558	N	N	0	N	00	N
15	20240627	110611	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7410	70	2	0.95	207374730	28207	23.31	7310	7440	7290	9540	5140	7340	7351.89	1.59	0	1876	7686	7512	7426	7252	7166	7470	7210	62	2200	500	5280	10	1	11952500	886	24.78	1.72	12	0.24	299.00	4297.00	11170	20240125	-33.66	5340	20231024	38.76	11170	-33.66	20240125	6550	13.13	20240419	11170	-33.66	20240125	5340	38.76	20231024	8.40	N	064480	500	61 억		189558	N	N	0	N	00	N
16	20240627	100611	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7360	20	2	0.27	157869430	21517	17.78	7310	7380	7290	9540	5140	7340	7336.96	1.59	0	1598	7686	7512	7426	7252	7166	7470	7210	62	2200	500	5280	10	1	11952500	880	24.62	1.71	12	0.18	299.00	4297.00	11170	20240125	-34.11	5340	20231024	37.83	11170	-34.11	20240125	6550	12.37	20240419	11170	-34.11	20240125	5340	37.83	20231024	8.40	N	064480	500	61 억		189558	N	N	0	N	00	N
17	20240627	090610	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7300	-40	5	-0.54	30699670	4204	3.47	7310	7360	7290	9540	5140	7340	7302.45	1.59	0	819	7686	7512	7426	7252	7166	7470	7210	62	2200	500	5280	10	1	11952500	873	24.41	1.70	12	0.04	299.00	4297.00	11170	20240125	-34.65	5340	20231024	36.70	11170	-34.65	20240125	6550	11.45	20240419	11170	-34.65	20240125	5340	36.70	20231024	8.40	N	064480	500	61 억		189558	N	N	0	N	00	N
18	20240626	160609	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7340	-170	5	-2.26	879989910	118560	125.96	7600	7600	7340	9760	5260	7510	7422.86	1.55	0	4399	7723	7616	7453	7346	7183	7670	7400	62	2250	500	5400	10	1	11952500	877	24.55	1.71	12	0.99	299.00	4297.00	11170	20240125	-34.29	5340	20231024	37.45	11170	-34.29	20240125	6550	12.06	20240419	11170	-34.29	20240125	5340	37.45	20231024	8.42	N	064480	500	61 억		185347	N	N	0	N	00	N
19	20240626	150611	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7370	-140	5	-1.86	779193010	104855	111.40	7600	7600	7360	9760	5260	7510	7431.15	1.55	0	3857	7723	7616	7453	7346	7183	7670	7400	62	2250	500	5400	10	1	11952500	881	24.65	1.72	12	0.88	299.00	4297.00	11170	20240125	-34.02	5340	20231024	38.01	11170	-34.02	20240125	6550	12.52	20240419	11170	-34.02	20240125	5340	38.01	20231024	8.42	N	064480	500	61 억		185347	N	N	0	N	00	N
20	20240626	140610	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7390	-120	5	-1.60	640168730	86043	91.42	7600	7600	7360	9760	5260	7510	7440.10	1.55	0	6530	7723	7616	7453	7346	7183	7670	7400	62	2250	500	5400	10	1	11952500	883	24.72	1.72	12	0.72	299.00	4297.00	11170	20240125	-33.84	5340	20231024	38.39	11170	-33.84	20240125	6550	12.82	20240419	11170	-33.84	20240125	5340	38.39	20231024	8.42	N	064480	500	61 억		185347	N	N	0	N	00	N
21	20240626	130611	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7460	-50	5	-0.67	540231400	72530	77.06	7600	7600	7360	9760	5260	7510	7448.39	1.55	0	4155	7723	7616	7453	7346	7183	7670	7400	62	2250	500	5400	10	1	11952500	892	24.95	1.74	12	0.61	299.00	4297.00	11170	20240125	-33.21	5340	20231024	39.70	11170	-33.21	20240125	6550	13.89	20240419	11170	-33.21	20240125	5340	39.70	20231024	8.42	N	064480	500	61 억		185347	N	N	0	N	00	N
22	20240626	120610	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7470	-40	5	-0.53	505240690	67833	72.07	7600	7600	7360	9760	5260	7510	7448.30	1.55	0	3885	7723	7616	7453	7346	7183	7670	7400	62	2250	500	5400	10	1	11952500	893	24.98	1.74	12	0.57	299.00	4297.00	11170	20240125	-33.12	5340	20231024	39.89	11170	-33.12	20240125	6550	14.05	20240419	11170	-33.12	20240125	5340	39.89	20231024	8.42	N	064480	500	61 억		185347	N	N	0	N	00	N
23	20240626	110610	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7470	-40	5	-0.53	403581220	54239	57.63	7600	7600	7360	9760	5260	7510	7440.79	1.55	0	7061	7723	7616	7453	7346	7183	7670	7400	62	2250	500	5400	10	1	11952500	893	24.98	1.74	12	0.45	299.00	4297.00	11170	20240125	-33.12	5340	20231024	39.89	11170	-33.12	20240125	6550	14.05	20240419	11170	-33.12	20240125	5340	39.89	20231024	8.42	N	064480	500	61 억		185347	N	N	0	N	00	N
24	20240626	100609	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7500	-10	5	-0.13	242736800	32526	34.56	7600	7600	7360	9760	5260	7510	7462.85	1.55	0	1611	7723	7616	7453	7346	7183	7670	7400	62	2250	500	5400	10	1	11952500	896	25.08	1.75	12	0.27	299.00	4297.00	11170	20240125	-32.86	5340	20231024	40.45	11170	-32.86	20240125	6550	14.50	20240419	11170	-32.86	20240125	5340	40.45	20231024	8.42	N	064480	500	61 억		185347	N	N	0	N	00	N
25	20240626	090609	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7490	-20	5	-0.27	135651570	18244	19.38	7600	7600	7360	9760	5260	7510	7435.41	1.55	0	5300	7723	7616	7453	7346	7183	7670	7400	62	2250	500	5400	10	1	11952500	895	25.05	1.74	12	0.15	299.00	4297.00	11170	20240125	-32.95	5340	20231024	40.26	11170	-32.95	20240125	6550	14.35	20240419	11170	-32.95	20240125	5340	40.26	20231024	8.42	N	064480	500	61 억		185347	N	N	0	N	00	N
26	20240625	160609	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7510	140	2	1.90	653149990	87891	106.00	7300	7560	7290	9580	5160	7370	7431.23	1.46	0	9585	7590	7480	7410	7300	7230	7535	7355	62	2210	500	5300	10	1	11952500	898	25.12	1.75	12	0.74	299.00	4297.00	11170	20240125	-32.77	5340	20231024	40.64	11170	-32.77	20240125	6550	14.66	20240419	11170	-32.77	20240125	5340	40.64	20231024	8.51	N	064480	500	61 억		174954	N	N	0	N	00	N
27	20240625	150605	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7520	150	2	2.04	597662370	80483	97.07	7300	7560	7290	9580	5160	7370	7425.95	1.46	0	9045	7590	7480	7410	7300	7230	7535	7355	62	2210	500	5300	10	1	11952500	899	25.15	1.75	12	0.67	299.00	4297.00	11170	20240125	-32.68	5340	20231024	40.82	11170	-32.68	20240125	6550	14.81	20240419	11170	-32.68	20240125	5340	40.82	20231024	8.51	N	064480	500	61 억		174954	N	N	0	N	00	N
28	20240625	140608	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7460	90	2	1.22	449599120	60782	73.31	7300	7480	7290	9580	5160	7370	7396.91	1.46	0	11734	7590	7480	7410	7300	7230	7535	7355	62	2210	500	5300	10	1	11952500	892	24.95	1.74	12	0.51	299.00	4297.00	11170	20240125	-33.21	5340	20231024	39.70	11170	-33.21	20240125	6550	13.89	20240419	11170	-33.21	20240125	5340	39.70	20231024	8.51	N	064480	500	61 억		174954	N	N	0	N	00	N
29	20240625	130609	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7460	90	2	1.22	374304310	50665	61.10	7300	7480	7290	9580	5160	7370	7387.83	1.46	0	9932	7590	7480	7410	7300	7230	7535	7355	62	2210	500	5300	10	1	11952500	892	24.95	1.74	12	0.42	299.00	4297.00	11170	20240125	-33.21	5340	20231024	39.70	11170	-33.21	20240125	6550	13.89	20240419	11170	-33.21	20240125	5340	39.70	20231024	8.51	N	064480	500	61 억		174954	N	N	0	N	00	N
30	20240625	120612	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7390	20	2	0.27	237645290	32251	38.90	7300	7420	7290	9580	5160	7370	7368.62	1.46	0	5136	7590	7480	7410	7300	7230	7535	7355	62	2210	500	5300	10	1	11952500	883	24.72	1.72	12	0.27	299.00	4297.00	11170	20240125	-33.84	5340	20231024	38.39	11170	-33.84	20240125	6550	12.82	20240419	11170	-33.84	20240125	5340	38.39	20231024	8.51	N	064480	500	61 억		174954	N	N	0	N	00	N
31	20240625	110612	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7400	30	2	0.41	193807760	26326	31.75	7300	7420	7290	9580	5160	7370	7361.84	1.46	0	3804	7590	7480	7410	7300	7230	7535	7355	62	2210	500	5300	10	1	11952500	884	24.75	1.72	12	0.22	299.00	4297.00	11170	20240125	-33.75	5340	20231024	38.58	11170	-33.75	20240125	6550	12.98	20240419	11170	-33.75	20240125	5340	38.58	20231024	8.51	N	064480	500	61 억		174954	N	N	0	N	00	N
32	20240625	100608	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7360	-10	5	-0.14	144639200	19664	23.72	7300	7420	7290	9580	5160	7370	7355.53	1.46	0	3714	7590	7480	7410	7300	7230	7535	7355	62	2210	500	5300	10	1	11952500	880	24.62	1.71	12	0.16	299.00	4297.00	11170	20240125	-34.11	5340	20231024	37.83	11170	-34.11	20240125	6550	12.37	20240419	11170	-34.11	20240125	5340	37.83	20231024	8.51	N	064480	500	61 억		174954	N	N	0	N	00	N
33	20240625	090609	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7410	40	2	0.54	66120290	9010	10.87	7300	7410	7290	9580	5160	7370	7338.54	1.46	0	5544	7590	7480	7410	7300	7230	7535	7355	62	2210	500	5300	10	1	11952500	886	24.78	1.72	12	0.08	299.00	4297.00	11170	20240125	-33.66	5340	20231024	38.76	11170	-33.66	20240125	6550	13.13	20240419	11170	-33.66	20240125	5340	38.76	20231024	8.51	N	064480	500	61 억		174954	N	N	0	N	00	N
34	20240624	160606	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7370	-20	5	-0.27	605753160	81741	91.77	7350	7520	7340	9600	5180	7390	7411.19	1.39	0	9351	7563	7476	7413	7326	7263	7445	7295	62	2210	500	5320	10	1	11952500	881	24.65	1.72	12	0.68	299.00	4297.00	11170	20240125	-34.02	5340	20231024	38.01	11170	-34.02	20240125	6550	12.52	20240419	11170	-34.02	20240125	5340	38.01	20231024	8.68	N	064480	500	61 억		165592	N	N	0	N	00	N
35	20240624	150608	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7400	10	2	0.14	550928350	74316	83.43	7350	7520	7340	9600	5180	7390	7413.38	1.39	0	8471	7563	7476	7413	7326	7263	7445	7295	62	2210	500	5320	10	1	11952500	884	24.75	1.72	12	0.62	299.00	4297.00	11170	20240125	-33.75	5340	20231024	38.58	11170	-33.75	20240125	6550	12.98	20240419	11170	-33.75	20240125	5340	38.58	20231024	8.68	N	064480	500	61 억		165592	N	N	0	N	00	N
36	20240624	140608	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7380	-10	5	-0.14	495277630	66763	74.95	7350	7520	7340	9600	5180	7390	7418.53	1.39	0	8034	7563	7476	7413	7326	7263	7445	7295	62	2210	500	5320	10	1	11952500	882	24.68	1.72	12	0.56	299.00	4297.00	11170	20240125	-33.93	5340	20231024	38.20	11170	-33.93	20240125	6550	12.67	20240419	11170	-33.93	20240125	5340	38.20	20231024	8.68	N	064480	500	61 억		165592	N	N	0	N	00	N
37	20240624	130606	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7400	10	2	0.14	447291240	60273	67.67	7350	7520	7340	9600	5180	7390	7421.19	1.39	0	7881	7563	7476	7413	7326	7263	7445	7295	62	2210	500	5320	10	1	11952500	884	24.75	1.72	12	0.50	299.00	4297.00	11170	20240125	-33.75	5340	20231024	38.58	11170	-33.75	20240125	6550	12.98	20240419	11170	-33.75	20240125	5340	38.58	20231024	8.68	N	064480	500	61 억		165592	N	N	0	N	00	N
38	20240624	120607	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7400	10	2	0.14	394034820	53075	59.59	7350	7520	7340	9600	5180	7390	7424.24	1.39	0	3589	7563	7476	7413	7326	7263	7445	7295	62	2210	500	5320	10	1	11952500	884	24.75	1.72	12	0.44	299.00	4297.00	11170	20240125	-33.75	5340	20231024	38.58	11170	-33.75	20240125	6550	12.98	20240419	11170	-33.75	20240125	5340	38.58	20231024	8.68	N	064480	500	61 억		165592	N	N	0	N	00	N
39	20240624	110610	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7400	10	2	0.14	350025750	47123	52.90	7350	7520	7340	9600	5180	7390	7428.08	1.39	0	3210	7563	7476	7413	7326	7263	7445	7295	62	2210	500	5320	10	1	11952500	884	24.75	1.72	12	0.39	299.00	4297.00	11170	20240125	-33.75	5340	20231024	38.58	11170	-33.75	20240125	6550	12.98	20240419	11170	-33.75	20240125	5340	38.58	20231024	8.68	N	064480	500	61 억		165592	N	N	0	N	00	N
40	20240624	100607	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7520	130	2	1.76	161732780	21783	24.46	7350	7520	7340	9600	5180	7390	7425.05	1.39	0	-18	7563	7476	7413	7326	7263	7445	7295	62	2210	500	5320	10	1	11952500	899	25.15	1.75	12	0.18	299.00	4297.00	11170	20240125	-32.68	5340	20231024	40.82	11170	-32.68	20240125	6550	14.81	20240419	11170	-32.68	20240125	5340	40.82	20231024	8.68	N	064480	500	61 억		165592	N	N	0	N	00	N
41	20240624	090607	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7400	10	2	0.14	52578120	7125	8.00	7350	7440	7350	9600	5180	7390	7379.08	1.39	0	649	7563	7476	7413	7326	7263	7445	7295	62	2210	500	5320	10	1	11952500	884	24.75	1.72	12	0.06	299.00	4297.00	11170	20240125	-33.75	5340	20231024	38.58	11170	-33.75	20240125	6550	12.98	20240419	11170	-33.75	20240125	5340	38.58	20231024	8.68	N	064480	500	61 억		165592	N	N	0	N	00	N
42	20240621	160547	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7390	-100	5	-1.34	648610960	87652	85.81	7450	7500	7350	9730	5250	7490	7399.98	1.29	0	11980	7790	7640	7550	7400	7310	7595	7355	62	2240	500	5390	10	1	11952500	883	24.72	1.72	12	0.73	299.00	4297.00	11170	20240125	-33.84	5340	20231024	38.39	11170	-33.84	20240125	6550	12.82	20240419	11170	-33.84	20240125	5340	38.39	20231024	8.81	N	064480	500	61 억		153622	N	N	0	N	00	N
43	20240621	150547	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7400	-90	5	-1.20	599003500	80936	79.24	7450	7500	7350	9730	5250	7490	7400.92	1.29	0	11045	7790	7640	7550	7400	7310	7595	7355	62	2240	500	5390	10	1	11952500	884	24.75	1.72	12	0.68	299.00	4297.00	11170	20240125	-33.75	5340	20231024	38.58	11170	-33.75	20240125	6550	12.98	20240419	11170	-33.75	20240125	5340	38.58	20231024	8.81	N	064480	500	61 억		153622	N	N	0	N	00	N
44	20240621	140548	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7390	-100	5	-1.34	498554890	67325	65.91	7450	7500	7370	9730	5250	7490	7405.16	1.29	0	11696	7790	7640	7550	7400	7310	7595	7355	62	2240	500	5390	10	1	11952500	883	24.72	1.72	12	0.56	299.00	4297.00	11170	20240125	-33.84	5340	20231024	38.39	11170	-33.84	20240125	6550	12.82	20240419	11170	-33.84	20240125	5340	38.39	20231024	8.81	N	064480	500	61 억		153622	N	N	0	N	00	N
45	20240621	130549	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7400	-90	5	-1.20	431953340	58296	57.07	7450	7500	7370	9730	5250	7490	7409.62	1.29	0	12490	7790	7640	7550	7400	7310	7595	7355	62	2240	500	5390	10	1	11952500	884	24.75	1.72	12	0.49	299.00	4297.00	11170	20240125	-33.75	5340	20231024	38.58	11170	-33.75	20240125	6550	12.98	20240419	11170	-33.75	20240125	5340	38.58	20231024	8.81	N	064480	500	61 억		153622	N	N	0	N	00	N
46	20240621	120551	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7410	-80	5	-1.07	407160430	54939	53.79	7450	7500	7370	9730	5250	7490	7411.09	1.29	0	11858	7790	7640	7550	7400	7310	7595	7355	62	2240	500	5390	10	1	11952500	886	24.78	1.72	12	0.46	299.00	4297.00	11170	20240125	-33.66	5340	20231024	38.76	11170	-33.66	20240125	6550	13.13	20240419	11170	-33.66	20240125	5340	38.76	20231024	8.81	N	064480	500	61 억		153622	N	N	0	N	00	N
47	20240621	110549	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7420	-70	5	-0.93	359766480	48522	47.50	7450	7500	7370	9730	5250	7490	7414.46	1.29	0	11071	7790	7640	7550	7400	7310	7595	7355	62	2240	500	5390	10	1	11952500	887	24.82	1.73	12	0.41	299.00	4297.00	11170	20240125	-33.57	5340	20231024	38.95	11170	-33.57	20240125	6550	13.28	20240419	11170	-33.57	20240125	5340	38.95	20231024	8.81	N	064480	500	61 억		153622	N	N	0	N	00	N
48	20240621	100547	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7410	-80	5	-1.07	195895120	26392	25.84	7450	7500	7390	9730	5250	7490	7422.44	1.29	0	5493	7790	7640	7550	7400	7310	7595	7355	62	2240	500	5390	10	1	11952500	886	24.78	1.72	12	0.22	299.00	4297.00	11170	20240125	-33.66	5340	20231024	38.76	11170	-33.66	20240125	6550	13.13	20240419	11170	-33.66	20240125	5340	38.76	20231024	8.81	N	064480	500	61 억		153622	N	N	0	N	00	N
49	20240621	090550	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7460	-30	5	-0.40	15530700	2082	2.04	7450	7490	7450	9730	5250	7490	7459.06	1.29	0	1400	7790	7640	7550	7400	7310	7595	7355	62	2240	500	5390	10	1	11952500	892	24.95	1.74	12	0.02	299.00	4297.00	11170	20240125	-33.21	5340	20231024	39.70	11170	-33.21	20240125	6550	13.89	20240419	11170	-33.21	20240125	5340	39.70	20231024	8.81	N	064480	500	61 억		153622	N	N	0	N	00	N
50	20240620	160545	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7490	-110	5	-1.45	761049830	100859	76.02	7610	7700	7460	9880	5320	7600	7545.61	1.23	0	6059	7800	7700	7640	7540	7480	7670	7510	62	2280	500	5470	10	1	11952500	895	25.05	1.74	12	0.84	299.00	4297.00	11170	20240125	-32.95	5340	20231024	40.26	11170	-32.95	20240125	6550	14.35	20240419	11170	-32.95	20240125	5340	40.26	20231024	8.96	N	064480	500	61 억		147573	N	N	0	N	00	N
51	20240620	150547	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7520	-80	5	-1.05	714900030	94704	71.38	7610	7700	7460	9880	5320	7600	7548.70	1.23	0	5397	7800	7700	7640	7540	7480	7670	7510	62	2280	500	5470	10	1	11952500	899	25.15	1.75	12	0.79	299.00	4297.00	11170	20240125	-32.68	5340	20231024	40.82	11170	-32.68	20240125	6550	14.81	20240419	11170	-32.68	20240125	5340	40.82	20231024	8.96	N	064480	500	61 억		147573	N	N	0	N	00	N
52	20240620	140546	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7500	-100	5	-1.32	604817180	79994	60.30	7610	7700	7480	9880	5320	7600	7560.70	1.23	0	933	7800	7700	7640	7540	7480	7670	7510	62	2280	500	5470	10	1	11952500	896	25.08	1.75	12	0.67	299.00	4297.00	11170	20240125	-32.86	5340	20231024	40.45	11170	-32.86	20240125	6550	14.50	20240419	11170	-32.86	20240125	5340	40.45	20231024	8.96	N	064480	500	61 억		147573	N	N	0	N	00	N
53	20240620	130547	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7520	-80	5	-1.05	451660330	59583	44.91	7610	7700	7500	9880	5320	7600	7580.30	1.23	0	-225	7800	7700	7640	7540	7480	7670	7510	62	2280	500	5470	10	1	11952500	899	25.15	1.75	12	0.50	299.00	4297.00	11170	20240125	-32.68	5340	20231024	40.82	11170	-32.68	20240125	6550	14.81	20240419	11170	-32.68	20240125	5340	40.82	20231024	8.96	N	064480	500	61 억		147573	N	N	0	N	00	N
54	20240620	120546	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7540	-60	5	-0.79	400133350	52743	39.76	7610	7700	7500	9880	5320	7600	7586.43	1.23	0	-254	7800	7700	7640	7540	7480	7670	7510	62	2280	500	5470	10	1	11952500	901	25.22	1.75	12	0.44	299.00	4297.00	11170	20240125	-32.50	5340	20231024	41.20	11170	-32.50	20240125	6550	15.11	20240419	11170	-32.50	20240125	5340	41.20	20231024	8.96	N	064480	500	61 억		147573	N	N	0	N	00	N
55	20240620	110548	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7580	-20	5	-0.26	236418700	31000	23.37	7610	7700	7550	9880	5320	7600	7626.55	1.23	0	-612	7800	7700	7640	7540	7480	7670	7510	62	2280	500	5470	10	1	11952500	906	25.35	1.76	12	0.26	299.00	4297.00	11170	20240125	-32.14	5340	20231024	41.95	11170	-32.14	20240125	6550	15.73	20240419	11170	-32.14	20240125	5340	41.95	20231024	8.96	N	064480	500	61 억		147573	N	N	0	N	00	N
56	20240620	100548	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7630	30	2	0.39	144457540	18878	14.23	7610	7700	7600	9880	5320	7600	7652.61	1.23	0	-970	7800	7700	7640	7540	7480	7670	7510	62	2280	500	5470	10	1	11952500	912	25.52	1.78	12	0.16	299.00	4297.00	11170	20240125	-31.69	5340	20231024	42.88	11170	-31.69	20240125	6550	16.49	20240419	11170	-31.69	20240125	5340	42.88	20231024	8.96	N	064480	500	61 억		147573	N	N	0	N	00	N
57	20240620	090553	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7620	20	2	0.26	11903390	1564	1.18	7610	7650	7610	9880	5320	7600	7612.12	1.23	0	-292	7800	7700	7640	7540	7480	7670	7510	62	2280	500	5470	10	1	11952500	911	25.48	1.77	12	0.01	299.00	4297.00	11170	20240125	-31.78	5340	20231024	42.70	11170	-31.78	20240125	6550	16.34	20240419	11170	-31.78	20240125	5340	42.70	20231024	8.96	N	064480	500	61 억		147573	N	N	0	N	00	N
58	20240619	160545	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7600	-90	5	-1.17	995037270	130179	51.91	7700	7740	7580	9990	5390	7690	7643.61	1.32	0	-9974	8076	7882	7786	7592	7496	7835	7545	62	2300	500	5530	10	1	11952500	908	25.42	1.77	12	1.09	299.00	4297.00	11170	20240125	-31.96	5340	20231024	42.32	11170	-31.96	20240125	6550	16.03	20240419	11170	-31.96	20240125	5340	42.32	20231024	9.14	N	064480	500	61 억		157557	N	N	0	N	00	N
59	20240619	150543	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7600	-90	5	-1.17	917074890	119912	47.82	7700	7740	7580	9990	5390	7690	7647.90	1.32	0	-11808	8076	7882	7786	7592	7496	7835	7545	62	2300	500	5530	10	1	11952500	908	25.42	1.77	12	1.00	299.00	4297.00	11170	20240125	-31.96	5340	20231024	42.32	11170	-31.96	20240125	6550	16.03	20240419	11170	-31.96	20240125	5340	42.32	20231024	9.14	N	064480	500	61 억		157557	N	N	0	N	00	N
60	20240619	140549	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7610	-80	5	-1.04	808798600	105680	42.14	7700	7740	7580	9990	5390	7690	7653.28	1.32	0	-12122	8076	7882	7786	7592	7496	7835	7545	62	2300	500	5530	10	1	11952500	910	25.45	1.77	12	0.88	299.00	4297.00	11170	20240125	-31.87	5340	20231024	42.51	11170	-31.87	20240125	6550	16.18	20240419	11170	-31.87	20240125	5340	42.51	20231024	9.14	N	064480	500	61 억		157557	N	N	0	N	00	N
61	20240619	130543	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7600	-90	5	-1.17	738550280	96441	38.46	7700	7740	7580	9990	5390	7690	7658.05	1.32	0	-12586	8076	7882	7786	7592	7496	7835	7545	62	2300	500	5530	10	1	11952500	908	25.42	1.77	12	0.81	299.00	4297.00	11170	20240125	-31.96	5340	20231024	42.32	11170	-31.96	20240125	6550	16.03	20240419	11170	-31.96	20240125	5340	42.32	20231024	9.14	N	064480	500	61 억		157557	N	N	0	N	00	N
62	20240619	120544	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7630	-60	5	-0.78	530742550	69121	27.56	7700	7740	7630	9990	5390	7690	7678.46	1.32	0	-12778	8076	7882	7786	7592	7496	7835	7545	62	2300	500	5530	10	1	11952500	912	25.52	1.78	12	0.58	299.00	4297.00	11170	20240125	-31.69	5340	20231024	42.88	11170	-31.69	20240125	6550	16.49	20240419	11170	-31.69	20240125	5340	42.88	20231024	9.14	N	064480	500	61 억		157557	N	N	0	N	00	N
63	20240619	110544	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7660	-30	5	-0.39	438988030	57120	22.78	7700	7740	7630	9990	5390	7690	7685.36	1.32	0	-12429	8076	7882	7786	7592	7496	7835	7545	62	2300	500	5530	10	1	11952500	916	25.62	1.78	12	0.48	299.00	4297.00	11170	20240125	-31.42	5340	20231024	43.45	11170	-31.42	20240125	6550	16.95	20240419	11170	-31.42	20240125	5340	43.45	20231024	9.14	N	064480	500	61 억		157557	N	N	0	N	00	N
64	20240619	100547	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7720	30	2	0.39	247115350	32155	12.82	7700	7740	7630	9990	5390	7690	7685.13	1.32	0	-2240	8076	7882	7786	7592	7496	7835	7545	62	2300	500	5530	10	1	11952500	923	25.82	1.80	12	0.27	299.00	4297.00	11170	20240125	-30.89	5340	20231024	44.57	11170	-30.89	20240125	6550	17.86	20240419	11170	-30.89	20240125	5340	44.57	20231024	9.14	N	064480	500	61 억		157557	N	N	0	N	00	N
65	20240619	090552	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7670	-20	5	-0.26	37704170	4902	1.95	7700	7730	7670	9990	5390	7690	7691.59	1.32	0	-2832	8076	7882	7786	7592	7496	7835	7545	62	2300	500	5530	10	1	11952500	917	25.65	1.78	12	0.04	299.00	4297.00	11170	20240125	-31.33	5340	20231024	43.63	11170	-31.33	20240125	6550	17.10	20240419	11170	-31.33	20240125	5340	43.63	20231024	9.14	N	064480	500	61 억		157557	N	N	0	N	00	N
66	20240618	160540	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7690	-330	5	-4.11	1947537880	249619	104.23	7920	7980	7690	10420	5620	8020	7802.12	1.61	0	-35368	8213	8116	7943	7846	7673	8165	7895	62	2400	500	5770	10	1	11952500	919	25.72	1.79	12	2.09	299.00	4297.00	11170	20240125	-31.15	5340	20231024	44.01	11170	-31.15	20240125	6550	17.40	20240419	11170	-31.15	20240125	5340	44.01	20231024	9.13	N	064480	500	61 억		192793	N	N	0	N	00	N
67	20240618	150539	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7690	-330	5	-4.11	1853970700	237457	99.15	7920	7980	7690	10420	5620	8020	7807.54	1.61	0	-32359	8213	8116	7943	7846	7673	8165	7895	62	2400	500	5770	10	1	11952500	919	25.72	1.79	12	1.99	299.00	4297.00	11170	20240125	-31.15	5340	20231024	44.01	11170	-31.15	20240125	6550	17.40	20240419	11170	-31.15	20240125	5340	44.01	20231024	9.13	N	064480	500	61 억		192793	N	N	0	N	00	N
68	20240618	140541	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7720	-300	5	-3.74	1600456640	204557	85.41	7920	7980	7710	10420	5620	8020	7823.94	1.61	0	-27740	8213	8116	7943	7846	7673	8165	7895	62	2400	500	5770	10	1	11952500	923	25.82	1.80	12	1.71	299.00	4297.00	11170	20240125	-30.89	5340	20231024	44.57	11170	-30.89	20240125	6550	17.86	20240419	11170	-30.89	20240125	5340	44.57	20231024	9.13	N	064480	500	61 억		192793	N	N	0	N	00	N
69	20240618	130545	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7790	-230	5	-2.87	1342813380	171338	71.54	7920	7980	7770	10420	5620	8020	7837.14	1.61	0	-23034	8213	8116	7943	7846	7673	8165	7895	62	2400	500	5770	10	1	11952500	931	26.05	1.81	12	1.43	299.00	4297.00	11170	20240125	-30.26	5340	20231024	45.88	11170	-30.26	20240125	6550	18.93	20240419	11170	-30.26	20240125	5340	45.88	20231024	9.13	N	064480	500	61 억		192793	N	N	0	N	00	N
70	20240618	120545	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7790	-230	5	-2.87	1180915950	150533	62.86	7920	7980	7770	10420	5620	8020	7844.81	1.61	0	-15783	8213	8116	7943	7846	7673	8165	7895	62	2400	500	5770	10	1	11952500	931	26.05	1.81	12	1.26	299.00	4297.00	11170	20240125	-30.26	5340	20231024	45.88	11170	-30.26	20240125	6550	18.93	20240419	11170	-30.26	20240125	5340	45.88	20231024	9.13	N	064480	500	61 억		192793	N	N	0	N	00	N
71	20240618	110542	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7810	-210	5	-2.62	1008144200	128360	53.60	7920	7980	7780	10420	5620	8020	7853.94	1.61	0	-8711	8213	8116	7943	7846	7673	8165	7895	62	2400	500	5770	10	1	11952500	933	26.12	1.82	12	1.07	299.00	4297.00	11170	20240125	-30.08	5340	20231024	46.25	11170	-30.08	20240125	6550	19.24	20240419	11170	-30.08	20240125	5340	46.25	20231024	9.13	N	064480	500	61 억		192793	N	N	0	N	00	N
72	20240618	100543	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7870	-150	5	-1.87	679560370	86246	36.01	7920	7980	7830	10420	5620	8020	7879.21	1.61	0	-2588	8213	8116	7943	7846	7673	8165	7895	62	2400	500	5770	10	1	11952500	941	26.32	1.83	12	0.72	299.00	4297.00	11170	20240125	-29.54	5340	20231024	47.38	11170	-29.54	20240125	6550	20.15	20240419	11170	-29.54	20240125	5340	47.38	20231024	9.13	N	064480	500	61 억		192793	N	N	0	N	00	N
73	20240618	090548	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7890	-130	5	-1.62	210347190	26596	11.11	7920	7980	7870	10420	5620	8020	7908.67	1.61	0	7046	8213	8116	7943	7846	7673	8165	7895	62	2400	500	5770	10	1	11952500	943	26.39	1.84	12	0.22	299.00	4297.00	11170	20240125	-29.36	5340	20231024	47.75	11170	-29.36	20240125	6550	20.46	20240419	11170	-29.36	20240125	5340	47.75	20231024	9.13	N	064480	500	61 억		192793	N	N	0	N	00	N
74	20240617	160538	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8020	220	2	2.82	1845100320	231912	138.42	7790	8040	7770	10140	5460	7800	7955.81	1.49	0	15242	7960	7880	7740	7660	7520	7920	7700	62	2340	500	5610	10	1	11952500	959	26.82	1.87	12	1.94	299.00	4297.00	11170	20240125	-28.20	5340	20231024	50.19	11170	-28.20	20240125	6550	22.44	20240419	11170	-28.20	20240125	5340	50.19	20231024	9.26	N	064480	500	61 억		177933	N	N	0	N	00	N
75	20240617	150542	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8010	210	2	2.69	1691186370	212693	126.95	7790	8040	7770	10140	5460	7800	7951.30	1.49	0	12485	7960	7880	7740	7660	7520	7920	7700	62	2340	500	5610	10	1	11952500	957	26.79	1.86	12	1.78	299.00	4297.00	11170	20240125	-28.29	5340	20231024	50.00	11170	-28.29	20240125	6550	22.29	20240419	11170	-28.29	20240125	5340	50.00	20231024	9.26	N	064480	500	61 억		177933	N	N	0	N	00	N
76	20240617	140536	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8000	200	2	2.56	1472295150	185355	110.64	7790	8040	7770	10140	5460	7800	7943.11	1.49	0	8663	7960	7880	7740	7660	7520	7920	7700	62	2340	500	5610	10	1	11952500	956	26.76	1.86	12	1.55	299.00	4297.00	11170	20240125	-28.38	5340	20231024	49.81	11170	-28.38	20240125	6550	22.14	20240419	11170	-28.38	20240125	5340	49.81	20231024	9.26	N	064480	500	61 억		177933	N	N	0	N	00	N
77	20240617	130536	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8000	200	2	2.56	1255352360	158289	94.48	7790	8030	7770	10140	5460	7800	7930.76	1.49	0	11106	7960	7880	7740	7660	7520	7920	7700	62	2340	500	5610	10	1	11952500	956	26.76	1.86	12	1.32	299.00	4297.00	11170	20240125	-28.38	5340	20231024	49.81	11170	-28.38	20240125	6550	22.14	20240419	11170	-28.38	20240125	5340	49.81	20231024	9.26	N	064480	500	61 억		177933	N	N	0	N	00	N
78	20240617	120537	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7970	170	2	2.18	953966630	120554	71.96	7790	8030	7770	10140	5460	7800	7913.19	1.49	0	14443	7960	7880	7740	7660	7520	7920	7700	62	2340	500	5610	10	1	11952500	953	26.66	1.85	12	1.01	299.00	4297.00	11170	20240125	-28.65	5340	20231024	49.25	11170	-28.65	20240125	6550	21.68	20240419	11170	-28.65	20240125	5340	49.25	20231024	9.26	N	064480	500	61 억		177933	N	N	0	N	00	N
79	20240617	110533	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7880	80	2	1.03	487128360	61897	36.95	7790	7930	7770	10140	5460	7800	7869.98	1.49	0	998	7960	7880	7740	7660	7520	7920	7700	62	2340	500	5610	10	1	11952500	942	26.35	1.83	12	0.52	299.00	4297.00	11170	20240125	-29.45	5340	20231024	47.57	11170	-29.45	20240125	6550	20.31	20240419	11170	-29.45	20240125	5340	47.57	20231024	9.26	N	064480	500	61 억		177933	N	N	0	N	00	N
80	20240617	100535	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7880	80	2	1.03	397687530	50528	30.16	7790	7930	7770	10140	5460	7800	7870.64	1.49	0	751	7960	7880	7740	7660	7520	7920	7700	62	2340	500	5610	10	1	11952500	942	26.35	1.83	12	0.42	299.00	4297.00	11170	20240125	-29.45	5340	20231024	47.57	11170	-29.45	20240125	6550	20.31	20240419	11170	-29.45	20240125	5340	47.57	20231024	9.26	N	064480	500	61 억		177933	N	N	0	N	00	N
81	20240617	090537	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7850	50	2	0.64	52895530	6746	4.03	7790	7880	7770	10140	5460	7800	7841.02	1.49	0	-1890	7960	7880	7740	7660	7520	7920	7700	62	2340	500	5610	10	1	11952500	938	26.25	1.83	12	0.06	299.00	4297.00	11170	20240125	-29.72	5340	20231024	47.00	11170	-29.72	20240125	6550	19.85	20240419	11170	-29.72	20240125	5340	47.00	20231024	9.26	N	064480	500	61 억		177933	N	N	0	N	00	N
82	20240614	160451	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7800	150	2	1.96	1267163870	164533	85.12	7750	7820	7600	9940	5360	7650	7701.32	1.41	0	8949	7956	7802	7726	7572	7496	7765	7535	62	2290	500	5500	10	1	11952500	932	26.09	1.82	12	1.38	299.00	4297.00	11170	20240125	-30.17	5340	20231024	46.07	11170	-30.17	20240125	6550	19.08	20240419	11170	-30.17	20240125	5340	46.07	20231024	9.26	N	064480	500	61 억		168563	N	N	0	N	00	N
83	20240614	150452	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7770	120	2	1.57	1113331920	144795	74.91	7750	7820	7600	9940	5360	7650	7689.02	1.41	0	9904	7956	7802	7726	7572	7496	7765	7535	62	2290	500	5500	10	1	11952500	929	25.99	1.81	12	1.21	299.00	4297.00	11170	20240125	-30.44	5340	20231024	45.51	11170	-30.44	20240125	6550	18.63	20240419	11170	-30.44	20240125	5340	45.51	20231024	9.26	N	064480	500	61 억		168563	N	N	0	N	00	N
84	20240614	140451	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7770	120	2	1.57	900067610	117355	60.71	7750	7780	7600	9940	5360	7650	7669.61	1.41	0	7335	7956	7802	7726	7572	7496	7765	7535	62	2290	500	5500	10	1	11952500	929	25.99	1.81	12	0.98	299.00	4297.00	11170	20240125	-30.44	5340	20231024	45.51	11170	-30.44	20240125	6550	18.63	20240419	11170	-30.44	20240125	5340	45.51	20231024	9.26	N	064480	500	61 억		168563	N	N	0	N	00	N
85	20240614	130451	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7690	40	2	0.52	780356880	101843	52.69	7750	7760	7600	9940	5360	7650	7662.35	1.41	0	1575	7956	7802	7726	7572	7496	7765	7535	62	2290	500	5500	10	1	11952500	919	25.72	1.79	12	0.85	299.00	4297.00	11170	20240125	-31.15	5340	20231024	44.01	11170	-31.15	20240125	6550	17.40	20240419	11170	-31.15	20240125	5340	44.01	20231024	9.26	N	064480	500	61 억		168563	N	N	0	N	00	N
86	20240614	120455	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7660	10	2	0.13	726415290	94809	49.05	7750	7760	7600	9940	5360	7650	7661.88	1.41	0	1721	7956	7802	7726	7572	7496	7765	7535	62	2290	500	5500	10	1	11952500	916	25.62	1.78	12	0.79	299.00	4297.00	11170	20240125	-31.42	5340	20231024	43.45	11170	-31.42	20240125	6550	16.95	20240419	11170	-31.42	20240125	5340	43.45	20231024	9.26	N	064480	500	61 억		168563	N	N	0	N	00	N
87	20240614	110528	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7610	-40	5	-0.52	655134510	85503	44.23	7750	7760	7600	9940	5360	7650	7662.12	1.41	0	-3402	7956	7802	7726	7572	7496	7765	7535	62	2290	500	5500	10	1	11952500	910	25.45	1.77	12	0.72	299.00	4297.00	11170	20240125	-31.87	5340	20231024	42.51	11170	-31.87	20240125	6550	16.18	20240419	11170	-31.87	20240125	5340	42.51	20231024	9.26	N	064480	500	61 억		168563	N	N	0	N	00	N
88	20240614	100527	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7650	0	3	0.00	373834970	48619	25.15	7750	7760	7640	9940	5360	7650	7689.07	1.41	0	-5057	7956	7802	7726	7572	7496	7765	7535	62	2290	500	5500	10	1	11952500	914	25.59	1.78	12	0.41	299.00	4297.00	11170	20240125	-31.51	5340	20231024	43.26	11170	-31.51	20240125	6550	16.79	20240419	11170	-31.51	20240125	5340	43.26	20231024	9.26	N	064480	500	61 억		168563	N	N	0	N	00	N
89	20240614	090530	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7700	50	2	0.65	60601720	7851	4.06	7750	7760	7670	9940	5360	7650	7718.98	1.41	0	-3314	7956	7802	7726	7572	7496	7765	7535	62	2290	500	5500	10	1	11952500	920	25.75	1.79	12	0.07	299.00	4297.00	11170	20240125	-31.07	5340	20231024	44.19	11170	-31.07	20240125	6550	17.56	20240419	11170	-31.07	20240125	5340	44.19	20231024	9.26	N	064480	500	61 억		168563	N	N	0	N	00	N
90	20240613	160523	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7650	20	2	0.26	1471749870	190331	38.77	7770	7880	7650	9910	5350	7630	7732.66	1.25	0	19536	8390	8010	7820	7440	7250	7915	7345	62	2280	500	5490	10	1	11952500	914	25.59	1.78	12	1.59	299.00	4297.00	11170	20240125	-31.51	5340	20231024	43.26	11170	-31.51	20240125	6550	16.79	20240419	11170	-31.51	20240125	5340	43.26	20231024	9.14	N	064480	500	61 억		149037	N	N	0	N	00	N
91	20240613	150533	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7660	30	2	0.39	1396869600	180549	36.78	7770	7880	7650	9910	5350	7630	7736.80	1.25	0	20589	8390	8010	7820	7440	7250	7915	7345	62	2280	500	5490	10	1	11952500	916	25.62	1.78	12	1.51	299.00	4297.00	11170	20240125	-31.42	5340	20231024	43.45	11170	-31.42	20240125	6550	16.95	20240419	11170	-31.42	20240125	5340	43.45	20231024	9.14	N	064480	500	61 억		149037	N	N	0	N	00	N
92	20240613	140527	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7690	60	2	0.79	1153200610	148753	30.30	7770	7880	7650	9910	5350	7630	7752.47	1.25	0	21565	8390	8010	7820	7440	7250	7915	7345	62	2280	500	5490	10	1	11952500	919	25.72	1.79	12	1.24	299.00	4297.00	11170	20240125	-31.15	5340	20231024	44.01	11170	-31.15	20240125	6550	17.40	20240419	11170	-31.15	20240125	5340	44.01	20231024	9.14	N	064480	500	61 억		149037	N	N	0	N	00	N
93	20240613	130526	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7740	110	2	1.44	1018104050	131231	26.73	7770	7880	7650	9910	5350	7630	7758.13	1.25	0	23984	8390	8010	7820	7440	7250	7915	7345	62	2280	500	5490	10	1	11952500	925	25.89	1.80	12	1.10	299.00	4297.00	11170	20240125	-30.71	5340	20231024	44.94	11170	-30.71	20240125	6550	18.17	20240419	11170	-30.71	20240125	5340	44.94	20231024	9.14	N	064480	500	61 억		149037	N	N	0	N	00	N
94	20240613	120529	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7740	110	2	1.44	974764590	125630	25.59	7770	7880	7650	9910	5350	7630	7759.03	1.25	0	24490	8390	8010	7820	7440	7250	7915	7345	62	2280	500	5490	10	1	11952500	925	25.89	1.80	12	1.05	299.00	4297.00	11170	20240125	-30.71	5340	20231024	44.94	11170	-30.71	20240125	6550	18.17	20240419	11170	-30.71	20240125	5340	44.94	20231024	9.14	N	064480	500	61 억		149037	N	N	0	N	00	N
95	20240613	110522	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7690	60	2	0.79	852202110	109785	22.36	7770	7880	7650	9910	5350	7630	7762.49	1.25	0	25432	8390	8010	7820	7440	7250	7915	7345	62	2280	500	5490	10	1	11952500	919	25.72	1.79	12	0.92	299.00	4297.00	11170	20240125	-31.15	5340	20231024	44.01	11170	-31.15	20240125	6550	17.40	20240419	11170	-31.15	20240125	5340	44.01	20231024	9.14	N	064480	500	61 억		149037	N	N	0	N	00	N
96	20240613	100524	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7700	70	2	0.92	609038400	78232	15.94	7770	7880	7700	9910	5350	7630	7785.07	1.25	0	18871	8390	8010	7820	7440	7250	7915	7345	62	2280	500	5490	10	1	11952500	920	25.75	1.79	12	0.65	299.00	4297.00	11170	20240125	-31.07	5340	20231024	44.19	11170	-31.07	20240125	6550	17.56	20240419	11170	-31.07	20240125	5340	44.19	20231024	9.14	N	064480	500	61 억		149037	N	N	0	N	00	N
97	20240613	090529	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7800	170	2	2.23	224287230	28676	5.84	7770	7880	7760	9910	5350	7630	7821.56	1.25	0	4245	8390	8010	7820	7440	7250	7915	7345	62	2280	500	5490	10	1	11952500	932	26.09	1.82	12	0.24	299.00	4297.00	11170	20240125	-30.17	5340	20231024	46.07	11170	-30.17	20240125	6550	19.08	20240419	11170	-30.17	20240125	5340	46.07	20231024	9.14	N	064480	500	61 억		149037	N	N	0	N	00	N
98	20240612	160518	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7630	-160	5	-2.05	3856245080	486221	63.94	8180	8200	7630	10120	5460	7790	7931.32	1.21	0	4913	8456	8122	7956	7622	7456	8040	7540	62	2330	500	5600	10	1	11952500	912	25.52	1.78	12	4.07	299.00	4297.00	11170	20240125	-31.69	5340	20231024	42.88	11170	-31.69	20240125	6550	16.49	20240419	11170	-31.69	20240125	5340	42.88	20231024	9.17	N	064480	500	61 억		144130	N	N	0	N	00	N
99	20240612	150526	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7690	-100	5	-1.28	3597513580	452428	59.49	8180	8200	7660	10120	5460	7790	7951.57	1.21	0	-1411	8456	8122	7956	7622	7456	8040	7540	62	2330	500	5600	10	1	11952500	919	25.72	1.79	12	3.79	299.00	4297.00	11170	20240125	-31.15	5340	20231024	44.01	11170	-31.15	20240125	6550	17.40	20240419	11170	-31.15	20240125	5340	44.01	20231024	9.17	N	064480	500	61 억		144130	N	N	0	N	00	N
100	20240612	140523	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7750	-40	5	-0.51	3251973160	407550	53.59	8180	8200	7700	10120	5460	7790	7979.32	1.21	0	-1663	8456	8122	7956	7622	7456	8040	7540	62	2330	500	5600	10	1	11952500	926	25.92	1.80	12	3.41	299.00	4297.00	11170	20240125	-30.62	5340	20231024	45.13	11170	-30.62	20240125	6550	18.32	20240419	11170	-30.62	20240125	5340	45.13	20231024	9.17	N	064480	500	61 억		144130	N	N	0	N	00	N
101	20240612	130521	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7730	-60	5	-0.77	3074674950	384630	50.58	8180	8200	7720	10120	5460	7790	7993.85	1.21	0	-1148	8456	8122	7956	7622	7456	8040	7540	62	2330	500	5600	10	1	11952500	924	25.85	1.80	12	3.22	299.00	4297.00	11170	20240125	-30.80	5340	20231024	44.76	11170	-30.80	20240125	6550	18.02	20240419	11170	-30.80	20240125	5340	44.76	20231024	9.17	N	064480	500	61 억		144130	N	N	0	N	00	N
102	20240612	120521	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7790	0	3	0.00	2785823470	347373	45.68	8180	8200	7790	10120	5460	7790	8019.69	1.21	0	-1622	8456	8122	7956	7622	7456	8040	7540	62	2330	500	5600	10	1	11952500	931	26.05	1.81	12	2.91	299.00	4297.00	11170	20240125	-30.26	5340	20231024	45.88	11170	-30.26	20240125	6550	18.93	20240419	11170	-30.26	20240125	5340	45.88	20231024	9.17	N	064480	500	61 억		144130	N	N	0	N	00	N
103	20240612	110519	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7860	70	2	0.90	2515965420	312844	41.14	8180	8200	7850	10120	5460	7790	8042.24	1.21	0	-1679	8456	8122	7956	7622	7456	8040	7540	62	2330	500	5600	10	1	11952500	939	26.29	1.83	12	2.62	299.00	4297.00	11170	20240125	-29.63	5340	20231024	47.19	11170	-29.63	20240125	6550	20.00	20240419	11170	-29.63	20240125	5340	47.19	20231024	9.17	N	064480	500	61 억		144130	N	N	0	N	00	N
104	20240612	100521	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7960	170	2	2.18	2264874230	281059	36.96	8180	8200	7880	10120	5460	7790	8058.36	1.21	0	2511	8456	8122	7956	7622	7456	8040	7540	62	2330	500	5600	10	1	11952500	951	26.62	1.85	12	2.35	299.00	4297.00	11170	20240125	-28.74	5340	20231024	49.06	11170	-28.74	20240125	6550	21.53	20240419	11170	-28.74	20240125	5340	49.06	20231024	9.17	N	064480	500	61 억		144130	N	N	0	N	00	N
105	20240612	090521	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8050	260	2	3.34	1053414690	129400	17.02	8180	8200	8020	10120	5460	7790	8140.76	1.21	0	8410	8456	8122	7956	7622	7456	8040	7540	62	2330	500	5600	10	1	11952500	962	26.92	1.87	12	1.08	299.00	4297.00	11170	20240125	-27.93	5340	20231024	50.75	11170	-27.93	20240125	6550	22.90	20240419	11170	-27.93	20240125	5340	50.75	20231024	9.17	N	064480	500	61 억		144130	N	N	0	N	00	N
106	20240610	160515	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8600	-200	5	-2.27	5837444680	688490	255.17	8950	8950	8210	11440	6160	8800	8478.28	1.47	0	-26414	8980	8890	8710	8620	8440	8935	8665	62	2640	500	6330	10	1	11952500	1028	28.76	2.00	12	5.76	299.00	4297.00	11170	20240125	-23.01	5340	20231024	61.05	11170	-23.01	20240125	6550	31.30	20240419	11170	-23.01	20240125	5340	61.05	20231024	9.54	N	064480	500	61 억		175456	N	N	0	N	00	N
107	20240610	150522	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8530	-270	5	-3.07	5555680590	655668	243.01	8950	8950	8210	11440	6160	8800	8473.24	1.47	0	-18348	8980	8890	8710	8620	8440	8935	8665	62	2640	500	6330	10	1	11952500	1020	28.53	1.99	12	5.49	299.00	4297.00	11170	20240125	-23.63	5340	20231024	59.74	11170	-23.63	20240125	6550	30.23	20240419	11170	-23.63	20240125	5340	59.74	20231024	9.54	N	064480	500	61 억		175456	N	N	0	N	00	N
108	20240610	140518	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8370	-430	5	-4.89	5007881900	591062	219.06	8950	8950	8210	11440	6160	8800	8472.61	1.47	0	-31196	8980	8890	8710	8620	8440	8935	8665	62	2640	500	6330	10	1	11952500	1000	27.99	1.95	12	4.95	299.00	4297.00	11170	20240125	-25.07	5340	20231024	56.74	11170	-25.07	20240125	6550	27.79	20240419	11170	-25.07	20240125	5340	56.74	20231024	9.54	N	064480	500	61 억		175456	N	N	0	N	00	N
109	20240610	130516	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8370	-430	5	-4.89	4805284860	566839	210.08	8950	8950	8210	11440	6160	8800	8477.26	1.47	0	-31356	8980	8890	8710	8620	8440	8935	8665	62	2640	500	6330	10	1	11952500	1000	27.99	1.95	12	4.74	299.00	4297.00	11170	20240125	-25.07	5340	20231024	56.74	11170	-25.07	20240125	6550	27.79	20240419	11170	-25.07	20240125	5340	56.74	20231024	9.54	N	064480	500	61 억		175456	N	N	0	N	00	N
110	20240610	120518	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8440	-360	5	-4.09	4561557620	537865	199.35	8950	8950	8210	11440	6160	8800	8480.78	1.47	0	-31975	8980	8890	8710	8620	8440	8935	8665	62	2640	500	6330	10	1	11952500	1009	28.23	1.96	12	4.50	299.00	4297.00	11170	20240125	-24.44	5340	20231024	58.05	11170	-24.44	20240125	6550	28.85	20240419	11170	-24.44	20240125	5340	58.05	20231024	9.54	N	064480	500	61 억		175456	N	N	0	N	00	N
111	20240610	110521	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8430	-370	5	-4.20	4426363900	521841	193.41	8950	8950	8210	11440	6160	8800	8482.12	1.47	0	-31951	8980	8890	8710	8620	8440	8935	8665	62	2640	500	6330	10	1	11952500	1008	28.19	1.96	12	4.37	299.00	4297.00	11170	20240125	-24.53	5340	20231024	57.87	11170	-24.53	20240125	6550	28.70	20240419	11170	-24.53	20240125	5340	57.87	20231024	9.54	N	064480	500	61 억		175456	N	N	0	N	00	N
112	20240610	100516	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8390	-410	5	-4.66	3452106020	407058	150.87	8950	8950	8210	11440	6160	8800	8480.52	1.47	0	-24167	8980	8890	8710	8620	8440	8935	8665	62	2640	500	6330	10	1	11952500	1003	28.06	1.95	12	3.41	299.00	4297.00	11170	20240125	-24.89	5340	20231024	57.12	11170	-24.89	20240125	6550	28.09	20240419	11170	-24.89	20240125	5340	57.12	20231024	9.54	N	064480	500	61 억		175456	N	N	0	N	00	N
113	20240610	090522	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8600	-200	5	-2.27	910381990	104306	38.66	8950	8950	8330	11440	6160	8800	8727.90	1.47	0	-12575	8980	8890	8710	8620	8440	8935	8665	62	2640	500	6330	10	1	11952500	1028	28.76	2.00	12	0.87	299.00	4297.00	11170	20240125	-23.01	5340	20231024	61.05	11170	-23.01	20240125	6550	31.30	20240419	11170	-23.01	20240125	5340	61.05	20231024	9.54	N	064480	500	61 억		175456	N	N	0	N	00	N
114	20240607	160533	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8800	190	2	2.21	2284093080	263722	102.05	8600	8800	8530	11190	6030	8610	8660.38	1.45	0	2468	8983	8796	8663	8476	8343	8730	8410	62	2580	500	6190	10	1	11952500	1052	29.43	2.05	12	2.21	299.00	4297.00	11170	20240125	-21.22	5340	20231024	64.79	11170	-21.22	20240125	6550	34.35	20240419	11170	-21.22	20240125	5340	64.79	20231024	9.51	N	064480	500	61 억		173690	N	N	0	N	00	N
115	20240607	150538	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8690	80	2	0.93	1876080540	217106	84.01	8600	8790	8530	11190	6030	8610	8641.32	1.45	0	8795	8983	8796	8663	8476	8343	8730	8410	62	2580	500	6190	10	1	11952500	1039	29.06	2.02	12	1.82	299.00	4297.00	11170	20240125	-22.20	5340	20231024	62.73	11170	-22.20	20240125	6550	32.67	20240419	11170	-22.20	20240125	5340	62.73	20231024	9.51	N	064480	500	61 억		173690	N	N	0	N	00	N
116	20240607	140535	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8610	0	3	0.00	1165233920	135504	52.43	8600	8700	8530	11190	6030	8610	8599.25	1.45	0	-2479	8983	8796	8663	8476	8343	8730	8410	62	2580	500	6190	10	1	11952500	1029	28.80	2.00	12	1.13	299.00	4297.00	11170	20240125	-22.92	5340	20231024	61.24	11170	-22.92	20240125	6550	31.45	20240419	11170	-22.92	20240125	5340	61.24	20231024	9.51	N	064480	500	61 억		173690	N	N	0	N	00	N
117	20240607	130530	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8650	40	2	0.46	991354970	115278	44.61	8600	8700	8530	11190	6030	8610	8599.68	1.45	0	-2966	8983	8796	8663	8476	8343	8730	8410	62	2580	500	6190	10	1	11952500	1034	28.93	2.01	12	0.96	299.00	4297.00	11170	20240125	-22.56	5340	20231024	61.99	11170	-22.56	20240125	6550	32.06	20240419	11170	-22.56	20240125	5340	61.99	20231024	9.51	N	064480	500	61 억		173690	N	N	0	N	00	N
118	20240607	120534	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8600	-10	5	-0.12	871922000	101451	39.26	8600	8700	8530	11190	6030	8610	8594.50	1.45	0	-3289	8983	8796	8663	8476	8343	8730	8410	62	2580	500	6190	10	1	11952500	1028	28.76	2.00	12	0.85	299.00	4297.00	11170	20240125	-23.01	5340	20231024	61.05	11170	-23.01	20240125	6550	31.30	20240419	11170	-23.01	20240125	5340	61.05	20231024	9.51	N	064480	500	61 억		173690	N	N	0	N	00	N
119	20240607	110531	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8620	10	2	0.12	788405970	91728	35.49	8600	8700	8530	11190	6030	8610	8595.03	1.45	0	-925	8983	8796	8663	8476	8343	8730	8410	62	2580	500	6190	10	1	11952500	1030	28.83	2.01	12	0.77	299.00	4297.00	11170	20240125	-22.83	5340	20231024	61.42	11170	-22.83	20240125	6550	31.60	20240419	11170	-22.83	20240125	5340	61.42	20231024	9.51	N	064480	500	61 억		173690	N	N	0	N	00	N
120	20240607	100533	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8640	30	2	0.35	470130620	54677	21.16	8600	8700	8530	11190	6030	8610	8598.31	1.45	0	3956	8983	8796	8663	8476	8343	8730	8410	62	2580	500	6190	10	1	11952500	1033	28.90	2.01	12	0.46	299.00	4297.00	11170	20240125	-22.65	5340	20231024	61.80	11170	-22.65	20240125	6550	31.91	20240419	11170	-22.65	20240125	5340	61.80	20231024	9.51	N	064480	500	61 억		173690	N	N	0	N	00	N
121	20240607	090532	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8630	20	2	0.23	169897090	19830	7.67	8600	8630	8530	11190	6030	8610	8567.49	1.45	0	-1985	8983	8796	8663	8476	8343	8730	8410	62	2580	500	6190	10	1	11952500	1032	28.86	2.01	12	0.17	299.00	4297.00	11170	20240125	-22.74	5340	20231024	61.61	11170	-22.74	20240125	6550	31.76	20240419	11170	-22.74	20240125	5340	61.61	20231024	9.51	N	064480	500	61 억		173690	N	N	0	N	00	N
122	20240605	160530	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8610	-180	5	-2.05	2199769580	254171	75.98	8850	8850	8530	11420	6160	8790	8653.79	1.24	0	25621	9030	8910	8810	8690	8590	8860	8640	62	2630	500	6320	10	1	11952500	1029	28.80	2.00	12	2.13	299.00	4297.00	11170	20240125	-22.92	5340	20231024	61.24	11170	-22.92	20240125	6550	31.45	20240419	11170	-22.92	20240125	5340	61.24	20231024	9.40	N	064480	500	61 억		148069	N	N	0	N	00	N
123	20240605	150528	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8650	-140	5	-1.59	2086554930	241051	72.05	8850	8850	8530	11420	6160	8790	8655.11	1.24	0	24800	9030	8910	8810	8690	8590	8860	8640	62	2630	500	6320	10	1	11952500	1034	28.93	2.01	12	2.02	299.00	4297.00	11170	20240125	-22.56	5340	20231024	61.99	11170	-22.56	20240125	6550	32.06	20240419	11170	-22.56	20240125	5340	61.99	20231024	9.40	N	064480	500	61 억		148069	N	N	0	N	00	N
124	20240605	140530	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8670	-120	5	-1.37	1885143690	217828	65.11	8850	8850	8530	11420	6160	8790	8653.20	1.24	0	27663	9030	8910	8810	8690	8590	8860	8640	62	2630	500	6320	10	1	11952500	1036	29.00	2.02	12	1.82	299.00	4297.00	11170	20240125	-22.38	5340	20231024	62.36	11170	-22.38	20240125	6550	32.37	20240419	11170	-22.38	20240125	5340	62.36	20231024	9.40	N	064480	500	61 억		148069	N	N	0	N	00	N
125	20240605	130531	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8630	-160	5	-1.82	1788934570	206695	61.78	8850	8850	8530	11420	6160	8790	8653.82	1.24	0	27541	9030	8910	8810	8690	8590	8860	8640	62	2630	500	6320	10	1	11952500	1032	28.86	2.01	12	1.73	299.00	4297.00	11170	20240125	-22.74	5340	20231024	61.61	11170	-22.74	20240125	6550	31.76	20240419	11170	-22.74	20240125	5340	61.61	20231024	9.40	N	064480	500	61 억		148069	N	N	0	N	00	N
126	20240605	120530	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8740	-50	5	-0.57	1645225160	190128	56.83	8850	8850	8530	11420	6160	8790	8652.00	1.24	0	27508	9030	8910	8810	8690	8590	8860	8640	62	2630	500	6320	10	1	11952500	1045	29.23	2.03	12	1.59	299.00	4297.00	11170	20240125	-21.75	5340	20231024	63.67	11170	-21.75	20240125	6550	33.44	20240419	11170	-21.75	20240125	5340	63.67	20231024	9.40	N	064480	500	61 억		148069	N	N	0	N	00	N
127	20240605	110531	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8700	-90	5	-1.02	1495222530	172859	51.67	8850	8850	8530	11420	6160	8790	8648.55	1.24	0	27809	9030	8910	8810	8690	8590	8860	8640	62	2630	500	6320	10	1	11952500	1040	29.10	2.02	12	1.45	299.00	4297.00	11170	20240125	-22.11	5340	20231024	62.92	11170	-22.11	20240125	6550	32.82	20240419	11170	-22.11	20240125	5340	62.92	20231024	9.40	N	064480	500	61 억		148069	N	N	0	N	00	N
128	20240605	100531	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8600	-190	5	-2.16	1110531180	128648	38.45	8850	8850	8530	11420	6160	8790	8630.19	1.24	0	8890	9030	8910	8810	8690	8590	8860	8640	62	2630	500	6320	10	1	11952500	1028	28.76	2.00	12	1.08	299.00	4297.00	11170	20240125	-23.01	5340	20231024	61.05	11170	-23.01	20240125	6550	31.30	20240419	11170	-23.01	20240125	5340	61.05	20231024	9.40	N	064480	500	61 억		148069	N	N	0	N	00	N
129	20240605	090530	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8780	-10	5	-0.11	152829180	17377	5.19	8850	8850	8740	11420	6160	8790	8795.45	1.24	0	-843	9030	8910	8810	8690	8590	8860	8640	62	2630	500	6320	10	1	11952500	1049	29.36	2.04	12	0.15	299.00	4297.00	11170	20240125	-21.40	5340	20231024	64.42	11170	-21.40	20240125	6550	34.05	20240419	11170	-21.40	20240125	5340	64.42	20231024	9.40	N	064480	500	61 억		148069	N	N	0	N	00	N
130	20240604	160526	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8790	-40	5	-0.45	2873721400	326332	74.75	8900	8930	8710	11470	6190	8830	8806.22	1.22	0	2401	9096	8962	8836	8702	8576	9030	8770	62	2640	500	6350	10	1	11952500	1051	29.40	2.05	12	2.73	299.00	4297.00	11170	20240125	-21.31	5340	20231024	64.61	11170	-21.31	20240125	6550	34.20	20240419	11170	-21.31	20240125	5340	64.61	20231024	9.58	N	064480	500	61 억		145667	N	N	0	N	00	N
131	20240604	150526	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8770	-60	5	-0.68	2738061670	310891	71.22	8900	8930	8710	11470	6190	8830	8807.14	1.22	0	1411	9096	8962	8836	8702	8576	9030	8770	62	2640	500	6350	10	1	11952500	1048	29.33	2.04	12	2.60	299.00	4297.00	11170	20240125	-21.49	5340	20231024	64.23	11170	-21.49	20240125	6550	33.89	20240419	11170	-21.49	20240125	5340	64.23	20231024	9.58	N	064480	500	61 억		145667	N	N	0	N	00	N
132	20240604	140527	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8820	-10	5	-0.11	2392857940	271668	62.23	8900	8930	8710	11470	6190	8830	8808.02	1.22	0	4687	9096	8962	8836	8702	8576	9030	8770	62	2640	500	6350	10	1	11952500	1054	29.50	2.05	12	2.27	299.00	4297.00	11170	20240125	-21.04	5340	20231024	65.17	11170	-21.04	20240125	6550	34.66	20240419	11170	-21.04	20240125	5340	65.17	20231024	9.58	N	064480	500	61 억		145667	N	N	0	N	00	N
133	20240604	130525	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8800	-30	5	-0.34	2001536490	227441	52.10	8900	8930	8710	11470	6190	8830	8800.24	1.22	0	6616	9096	8962	8836	8702	8576	9030	8770	62	2640	500	6350	10	1	11952500	1052	29.43	2.05	12	1.90	299.00	4297.00	11170	20240125	-21.22	5340	20231024	64.79	11170	-21.22	20240125	6550	34.35	20240419	11170	-21.22	20240125	5340	64.79	20231024	9.58	N	064480	500	61 억		145667	N	N	0	N	00	N
134	20240604	120524	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8800	-30	5	-0.34	1798290290	204364	46.81	8900	8930	8710	11470	6190	8830	8799.45	1.22	0	5408	9096	8962	8836	8702	8576	9030	8770	62	2640	500	6350	10	1	11952500	1052	29.43	2.05	12	1.71	299.00	4297.00	11170	20240125	-21.22	5340	20231024	64.79	11170	-21.22	20240125	6550	34.35	20240419	11170	-21.22	20240125	5340	64.79	20231024	9.58	N	064480	500	61 억		145667	N	N	0	N	00	N
135	20240604	110522	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8760	-70	5	-0.79	1573323210	178699	40.94	8900	8930	8710	11470	6190	8830	8804.32	1.22	0	6699	9096	8962	8836	8702	8576	9030	8770	62	2640	500	6350	10	1	11952500	1047	29.30	2.04	12	1.50	299.00	4297.00	11170	20240125	-21.58	5340	20231024	64.04	11170	-21.58	20240125	6550	33.74	20240419	11170	-21.58	20240125	5340	64.04	20231024	9.58	N	064480	500	61 억		145667	N	N	0	N	00	N
136	20240604	100524	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8840	10	2	0.11	1166555610	132412	30.33	8900	8930	8710	11470	6190	8830	8810.04	1.22	0	1073	9096	8962	8836	8702	8576	9030	8770	62	2640	500	6350	10	1	11952500	1057	29.57	2.06	12	1.11	299.00	4297.00	11170	20240125	-20.86	5340	20231024	65.54	11170	-20.86	20240125	6550	34.96	20240419	11170	-20.86	20240125	5340	65.54	20231024	9.58	N	064480	500	61 억		145667	N	N	0	N	00	N
137	20240604	090525	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8830	0	3	0.00	400604060	45207	10.36	8900	8930	8830	11470	6190	8830	8861.55	1.22	0	-3679	9096	8962	8836	8702	8576	9030	8770	62	2640	500	6350	10	1	11952500	1055	29.53	2.05	12	0.38	299.00	4297.00	11170	20240125	-20.95	5340	20231024	65.36	11170	-20.95	20240125	6550	34.81	20240419	11170	-20.95	20240125	5340	65.36	20231024	9.58	N	064480	500	61 억		145667	N	N	0	N	00	N
138	20240603	160519	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8830	-30	5	-0.34	3798304250	431959	69.27	8780	8970	8710	11510	6210	8860	8792.42	1.38	0	-18886	9233	9046	8743	8556	8253	9140	8650	62	2650	500	6370	10	1	11952500	1055	29.53	2.05	12	3.61	299.00	4297.00	11170	20240125	-20.95	5340	20231024	65.36	11170	-20.95	20240125	6550	34.81	20240419	11170	-20.95	20240125	5340	65.36	20231024	9.39	N	064480	500	61 억		164498	N	N	0	N	00	N
139	20240603	150521	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8830	-30	5	-0.34	3538655370	402567	64.55	8780	8970	8710	11510	6210	8860	8789.36	1.38	0	-20602	9233	9046	8743	8556	8253	9140	8650	62	2650	500	6370	10	1	11952500	1055	29.53	2.05	12	3.37	299.00	4297.00	11170	20240125	-20.95	5340	20231024	65.36	11170	-20.95	20240125	6550	34.81	20240419	11170	-20.95	20240125	5340	65.36	20231024	9.39	N	064480	500	61 억		164498	N	N	0	N	00	N
140	20240603	140518	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8840	-20	5	-0.23	3036403810	345930	55.47	8780	8890	8710	11510	6210	8860	8776.31	1.38	0	-16211	9233	9046	8743	8556	8253	9140	8650	62	2650	500	6370	10	1	11952500	1057	29.57	2.06	12	2.89	299.00	4297.00	11170	20240125	-20.86	5340	20231024	65.54	11170	-20.86	20240125	6550	34.96	20240419	11170	-20.86	20240125	5340	65.54	20231024	9.39	N	064480	500	61 억		164498	N	N	0	N	00	N
141	20240603	130519	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8760	-100	5	-1.13	2599797030	296439	47.54	8780	8880	8710	11510	6210	8860	8768.57	1.38	0	-15340	9233	9046	8743	8556	8253	9140	8650	62	2650	500	6370	10	1	11952500	1047	29.30	2.04	12	2.48	299.00	4297.00	11170	20240125	-21.58	5340	20231024	64.04	11170	-21.58	20240125	6550	33.74	20240419	11170	-21.58	20240125	5340	64.04	20231024	9.39	N	064480	500	61 억		164498	N	N	0	N	00	N
142	20240603	120519	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8740	-120	5	-1.35	2413226550	275080	44.11	8780	8880	8710	11510	6210	8860	8771.22	1.38	0	-15720	9233	9046	8743	8556	8253	9140	8650	62	2650	500	6370	10	1	11952500	1045	29.23	2.03	12	2.30	299.00	4297.00	11170	20240125	-21.75	5340	20231024	63.67	11170	-21.75	20240125	6550	33.44	20240419	11170	-21.75	20240125	5340	63.67	20231024	9.39	N	064480	500	61 억		164498	N	N	0	N	00	N
143	20240603	110516	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8740	-120	5	-1.35	2174157790	247757	39.73	8780	8880	8710	11510	6210	8860	8773.64	1.38	0	-17542	9233	9046	8743	8556	8253	9140	8650	62	2650	500	6370	10	1	11952500	1045	29.23	2.03	12	2.07	299.00	4297.00	11170	20240125	-21.75	5340	20231024	63.67	11170	-21.75	20240125	6550	33.44	20240419	11170	-21.75	20240125	5340	63.67	20231024	9.39	N	064480	500	61 억		164498	N	N	0	N	00	N
144	20240603	100514	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8790	-70	5	-0.79	1579634310	179999	28.86	8780	8880	8710	11510	6210	8860	8773.42	1.38	0	-15051	9233	9046	8743	8556	8253	9140	8650	62	2650	500	6370	10	1	11952500	1051	29.40	2.05	12	1.51	299.00	4297.00	11170	20240125	-21.31	5340	20231024	64.61	11170	-21.31	20240125	6550	34.20	20240419	11170	-21.31	20240125	5340	64.61	20231024	9.39	N	064480	500	61 억		164498	N	N	0	N	00	N
145	20240603	090514	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8810	-50	5	-0.56	383999370	43600	6.99	8780	8880	8760	11510	6210	8860	8800.59	1.38	0	-2543	9233	9046	8743	8556	8253	9140	8650	62	2650	500	6370	10	1	11952500	1053	29.46	2.05	12	0.36	299.00	4297.00	11170	20240125	-21.13	5340	20231024	64.98	11170	-21.13	20240125	6550	34.50	20240419	11170	-21.13	20240125	5340	64.98	20231024	9.39	N	064480	500	61 억		164498	N	N	0	N	00	N