KissMeData/328380/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	161039	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1593	-154	5	-8.82	4070790729	2495610	101.97	1746	1746	1586	2270	1223	1747	1631.43	0.32	0	48716	1847	1797	1750	1700	1653	1773	1676	34	523	100	1220	1	1	34262778	546	-10.41	2.54	12	7.28	-153.00	628.00	2765	20220711	-42.39	1041	20230426	53.03	2445	-34.85	20230214	1041	53.03	20230426	2765	-42.39	20220711	1041	53.03	20230426	3.71	N	328380	100	34 억		109117	N	N	0	N	00	N
3	20230630	151041	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1622	-125	5	-7.16	3526454587	2155153	88.06	1746	1746	1613	2270	1223	1747	1636.28	0.32	0	15810	1847	1797	1750	1700	1653	1773	1676	34	523	100	1220	1	1	34262778	556	-10.60	2.58	12	6.29	-153.00	628.00	2765	20220711	-41.34	1041	20230426	55.81	2445	-33.66	20230214	1041	55.81	20230426	2765	-41.34	20220711	1041	55.81	20230426	3.71	N	328380	100	34 억		109117	N	N	0	N	00	N
4	20230630	141041	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1623	-124	5	-7.10	2653115208	1619276	66.16	1746	1746	1616	2270	1223	1747	1638.45	0.32	0	7307	1847	1797	1750	1700	1653	1773	1676	34	523	100	1220	1	1	34262778	556	-10.61	2.58	12	4.73	-153.00	628.00	2765	20220711	-41.30	1041	20230426	55.91	2445	-33.62	20230214	1041	55.91	20230426	2765	-41.30	20220711	1041	55.91	20230426	3.71	N	328380	100	34 억		109117	N	N	0	N	00	N
5	20230630	131039	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1626	-121	5	-6.93	2449000462	1493789	61.03	1746	1746	1616	2270	1223	1747	1639.45	0.32	0	13081	1847	1797	1750	1700	1653	1773	1676	34	523	100	1220	1	1	34262778	557	-10.63	2.59	12	4.36	-153.00	628.00	2765	20220711	-41.19	1041	20230426	56.20	2445	-33.50	20230214	1041	56.20	20230426	2765	-41.19	20220711	1041	56.20	20230426	3.71	N	328380	100	34 억		109117	N	N	0	N	00	N
6	20230630	121036	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1629	-118	5	-6.75	2121775707	1291911	52.78	1746	1746	1622	2270	1223	1747	1642.35	0.32	0	17220	1847	1797	1750	1700	1653	1773	1676	34	523	100	1220	1	1	34262778	558	-10.65	2.59	12	3.77	-153.00	628.00	2765	20220711	-41.08	1041	20230426	56.48	2445	-33.37	20230214	1041	56.48	20230426	2765	-41.08	20220711	1041	56.48	20230426	3.71	N	328380	100	34 억		109117	N	N	0	N	00	N
7	20230630	111032	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1637	-110	5	-6.30	1836393257	1116819	45.63	1746	1746	1622	2270	1223	1747	1644.30	0.32	0	25052	1847	1797	1750	1700	1653	1773	1676	34	523	100	1220	1	1	34262778	561	-10.70	2.61	12	3.26	-153.00	628.00	2765	20220711	-40.80	1041	20230426	57.25	2445	-33.05	20230214	1041	57.25	20230426	2765	-40.80	20220711	1041	57.25	20230426	3.71	N	328380	100	34 억		109117	N	N	0	N	00	N
8	20230630	101040	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1637	-110	5	-6.30	1594121804	968589	39.57	1746	1746	1622	2270	1223	1747	1645.81	0.32	0	18142	1847	1797	1750	1700	1653	1773	1676	34	523	100	1220	1	1	34262778	561	-10.70	2.61	12	2.83	-153.00	628.00	2765	20220711	-40.80	1041	20230426	57.25	2445	-33.05	20230214	1041	57.25	20230426	2765	-40.80	20220711	1041	57.25	20230426	3.71	N	328380	100	34 억		109117	N	N	0	N	00	N
9	20230630	091040	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1642	-105	5	-6.01	532605838	318284	13.00	1746	1746	1642	2270	1223	1747	1673.34	0.32	0	-10739	1847	1797	1750	1700	1653	1773	1676	34	523	100	1220	1	1	34262778	563	-10.73	2.61	12	0.93	-153.00	628.00	2765	20220711	-40.61	1041	20230426	57.73	2445	-32.84	20230214	1041	57.73	20230426	2765	-40.61	20220711	1041	57.73	20230426	3.71	N	328380	100	34 억		109117	N	N	0	N	00	N
10	20230629	161033	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1747	-63	5	-3.48	4136243226	2384940	62.51	1791	1800	1703	2350	1267	1810	1734.18	0.68	0	-124825	1928	1868	1808	1748	1688	1839	1719	34	541	100	1260	1	1	34262778	599	-11.42	2.78	12	6.96	-153.00	628.00	2765	20220711	-36.82	1041	20230426	67.82	2445	-28.55	20230214	1041	67.82	20230426	2765	-36.82	20220711	1041	67.82	20230426	3.78	N	328380	100	34 억		233562	N	N	0	N	00	N
11	20230629	151034	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1725	-85	5	-4.70	3700987175	2134685	55.95	1791	1800	1703	2350	1267	1810	1733.71	0.68	0	-118835	1928	1868	1808	1748	1688	1839	1719	34	541	100	1260	1	1	34262778	591	-11.27	2.75	12	6.23	-153.00	628.00	2765	20220711	-37.61	1041	20230426	65.71	2445	-29.45	20230214	1041	65.71	20230426	2765	-37.61	20220711	1041	65.71	20230426	3.78	N	328380	100	34 억		233562	N	N	0	N	00	N
12	20230629	141032	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1710	-100	5	-5.52	2892728819	1663718	43.61	1791	1800	1703	2350	1267	1810	1738.68	0.68	0	-128324	1928	1868	1808	1748	1688	1839	1719	34	541	100	1260	1	1	34262778	586	-11.18	2.72	12	4.86	-153.00	628.00	2765	20220711	-38.16	1041	20230426	64.27	2445	-30.06	20230214	1041	64.27	20230426	2765	-38.16	20220711	1041	64.27	20230426	3.78	N	328380	100	34 억		233562	N	N	0	N	00	N
13	20230629	131030	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1712	-98	5	-5.41	2698020542	1549759	40.62	1791	1800	1703	2350	1267	1810	1740.89	0.68	0	-123580	1928	1868	1808	1748	1688	1839	1719	34	541	100	1260	1	1	34262778	587	-11.19	2.73	12	4.52	-153.00	628.00	2765	20220711	-38.08	1041	20230426	64.46	2445	-29.98	20230214	1041	64.46	20230426	2765	-38.08	20220711	1041	64.46	20230426	3.78	N	328380	100	34 억		233562	N	N	0	N	00	N
14	20230629	121035	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1715	-95	5	-5.25	2286043961	1309926	34.33	1791	1800	1710	2350	1267	1810	1745.13	0.68	0	-153430	1928	1868	1808	1748	1688	1839	1719	34	541	100	1260	1	1	34262778	588	-11.21	2.73	12	3.82	-153.00	628.00	2765	20220711	-37.97	1041	20230426	64.75	2445	-29.86	20230214	1041	64.75	20230426	2765	-37.97	20220711	1041	64.75	20230426	3.78	N	328380	100	34 억		233562	N	N	0	N	00	N
15	20230629	111036	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1759	-51	5	-2.82	1621659226	925595	24.26	1791	1800	1727	2350	1267	1810	1751.97	0.68	0	-118126	1928	1868	1808	1748	1688	1839	1719	34	541	100	1260	1	1	34262778	603	-11.50	2.80	12	2.70	-153.00	628.00	2765	20220711	-36.38	1041	20230426	68.97	2445	-28.06	20230214	1041	68.97	20230426	2765	-36.38	20220711	1041	68.97	20230426	3.78	N	328380	100	34 억		233562	N	N	0	N	00	N
16	20230629	101038	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1749	-61	5	-3.37	1329981726	760182	19.93	1791	1800	1727	2350	1267	1810	1749.50	0.68	0	-107683	1928	1868	1808	1748	1688	1839	1719	34	541	100	1260	1	1	34262778	599	-11.43	2.79	12	2.22	-153.00	628.00	2765	20220711	-36.75	1041	20230426	68.01	2445	-28.47	20230214	1041	68.01	20230426	2765	-36.75	20220711	1041	68.01	20230426	3.78	N	328380	100	34 억		233562	N	N	0	N	00	N
17	20230629	090933	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1759	-51	5	-2.82	311843148	176226	4.62	1791	1800	1752	2350	1267	1810	1769.39	0.68	0	-11629	1928	1868	1808	1748	1688	1839	1719	34	541	100	1260	1	1	34262778	603	-11.50	2.80	12	0.51	-153.00	628.00	2765	20220711	-36.38	1041	20230426	68.97	2445	-28.06	20230214	1041	68.97	20230426	2765	-36.38	20220711	1041	68.97	20230426	3.78	N	328380	100	34 억		233562	N	N	0	N	00	N
18	20230628	161021	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1810	-4	5	-0.22	6711782247	3728951	88.43	1847	1868	1748	2355	1270	1814	1799.78	0.40	0	42506	1974	1894	1850	1770	1726	1872	1748	34	542	100	1260	1	1	34262778	620	-11.83	2.88	12	10.88	-153.00	628.00	2765	20220711	-34.54	1041	20230426	73.87	2445	-25.97	20230214	1041	73.87	20230426	2765	-34.54	20220711	1041	73.87	20230426	3.34	N	328380	100	34 억		135419	N	N	0	N	00	N
19	20230628	151028	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1800	-14	5	-0.77	5867864159	3262325	77.36	1847	1868	1748	2355	1270	1814	1798.68	0.40	0	85258	1974	1894	1850	1770	1726	1872	1748	34	542	100	1260	1	1	34262778	617	-11.76	2.87	12	9.52	-153.00	628.00	2765	20220711	-34.90	1041	20230426	72.91	2445	-26.38	20230214	1041	72.91	20230426	2765	-34.90	20220711	1041	72.91	20230426	3.34	N	328380	100	34 억		135419	N	N	0	N	00	N
20	20230628	141027	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1763	-51	5	-2.81	4552417895	2527127	59.93	1847	1868	1748	2355	1270	1814	1801.42	0.40	0	68128	1974	1894	1850	1770	1726	1872	1748	34	542	100	1260	1	1	34262778	604	-11.52	2.81	12	7.38	-153.00	628.00	2765	20220711	-36.24	1041	20230426	69.36	2445	-27.89	20230214	1041	69.36	20230426	2765	-36.24	20220711	1041	69.36	20230426	3.34	N	328380	100	34 억		135419	N	N	0	N	00	N
21	20230628	131027	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1762	-52	5	-2.87	4091274654	2264398	53.70	1847	1868	1760	2355	1270	1814	1806.78	0.40	0	72687	1974	1894	1850	1770	1726	1872	1748	34	542	100	1260	1	1	34262778	604	-11.52	2.81	12	6.61	-153.00	628.00	2765	20220711	-36.27	1041	20230426	69.26	2445	-27.93	20230214	1041	69.26	20230426	2765	-36.27	20220711	1041	69.26	20230426	3.34	N	328380	100	34 억		135419	N	N	0	N	00	N
22	20230628	121039	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1784	-30	5	-1.65	3530457218	1947264	46.18	1847	1868	1775	2355	1270	1814	1813.03	0.40	0	39596	1974	1894	1850	1770	1726	1872	1748	34	542	100	1260	1	1	34262778	611	-11.66	2.84	12	5.68	-153.00	628.00	2765	20220711	-35.48	1041	20230426	71.37	2445	-27.03	20230214	1041	71.37	20230426	2765	-35.48	20220711	1041	71.37	20230426	3.34	N	328380	100	34 억		135419	N	N	0	N	00	N
23	20230628	111034	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1788	-26	5	-1.43	3062221221	1684256	39.94	1847	1868	1782	2355	1270	1814	1818.15	0.40	0	-5744	1974	1894	1850	1770	1726	1872	1748	34	542	100	1260	1	1	34262778	613	-11.69	2.85	12	4.92	-153.00	628.00	2765	20220711	-35.33	1041	20230426	71.76	2445	-26.87	20230214	1041	71.76	20230426	2765	-35.33	20220711	1041	71.76	20230426	3.34	N	328380	100	34 억		135419	N	N	0	N	00	N
24	20230628	101034	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1792	-22	5	-1.21	2419770406	1326912	31.47	1847	1868	1785	2355	1270	1814	1823.61	0.40	0	-47598	1974	1894	1850	1770	1726	1872	1748	34	542	100	1260	1	1	34262778	614	-11.71	2.85	12	3.87	-153.00	628.00	2765	20220711	-35.19	1041	20230426	72.14	2445	-26.71	20230214	1041	72.14	20230426	2765	-35.19	20220711	1041	72.14	20230426	3.34	N	328380	100	34 억		135419	N	N	0	N	00	N
25	20230628	091029	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1846	32	2	1.76	614549953	334708	7.94	1847	1850	1814	2355	1270	1814	1836.09	0.40	0	-43069	1974	1894	1850	1770	1726	1872	1748	34	542	100	1260	1	1	34262778	632	-12.07	2.94	12	0.98	-153.00	628.00	2765	20220711	-33.24	1041	20230426	77.33	2445	-24.50	20230214	1041	77.33	20230426	2765	-33.24	20220711	1041	77.33	20230426	3.34	N	328380	100	34 억		135419	N	N	0	N	00	N
26	20230627	161029	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1814	-104	5	-5.42	7793487725	4168600	10.96	1918	1930	1806	2490	1343	1918	1869.70	0.72	0	-121288	2391	2154	2013	1776	1635	2084	1706	34	573	100	1340	1	1	34262778	622	-11.86	2.89	12	12.17	-153.00	628.00	2765	20220711	-34.39	1041	20230426	74.26	2445	-25.81	20230214	1041	74.26	20230426	2765	-34.39	20220711	1041	74.26	20230426	3.22	N	328380	100	34 억		246832	N	N	0	N	00	N
27	20230627	151039	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1829	-89	5	-4.64	7342557884	3920599	10.31	1918	1930	1806	2490	1343	1918	1872.80	0.72	0	-112851	2391	2154	2013	1776	1635	2084	1706	34	573	100	1340	1	1	34262778	627	-11.95	2.91	12	11.44	-153.00	628.00	2765	20220711	-33.85	1041	20230426	75.70	2445	-25.19	20230214	1041	75.70	20230426	2765	-33.85	20220711	1041	75.70	20230426	3.22	N	328380	100	34 억		246832	N	N	0	N	00	N
28	20230627	141047	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1837	-81	5	-4.22	6191680414	3288327	8.64	1918	1930	1835	2490	1343	1918	1882.92	0.72	0	-120971	2391	2154	2013	1776	1635	2084	1706	34	573	100	1340	1	1	34262778	629	-12.01	2.93	12	9.60	-153.00	628.00	2765	20220711	-33.56	1041	20230426	76.46	2445	-24.87	20230214	1041	76.46	20230426	2765	-33.56	20220711	1041	76.46	20230426	3.22	N	328380	100	34 억		246832	N	N	0	N	00	N
29	20230627	131044	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1860	-58	5	-3.02	5598312738	2967585	7.80	1918	1930	1842	2490	1343	1918	1886.48	0.72	0	-109455	2391	2154	2013	1776	1635	2084	1706	34	573	100	1340	1	1	34262778	637	-12.16	2.96	12	8.66	-153.00	628.00	2765	20220711	-32.73	1041	20230426	78.67	2445	-23.93	20230214	1041	78.67	20230426	2765	-32.73	20220711	1041	78.67	20230426	3.22	N	328380	100	34 억		246832	N	N	0	N	00	N
30	20230627	121045	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1859	-59	5	-3.08	5235075046	2771453	7.29	1918	1930	1842	2490	1343	1918	1888.92	0.72	0	-101921	2391	2154	2013	1776	1635	2084	1706	34	573	100	1340	1	1	34262778	637	-12.15	2.96	12	8.09	-153.00	628.00	2765	20220711	-32.77	1041	20230426	78.58	2445	-23.97	20230214	1041	78.58	20230426	2765	-32.77	20220711	1041	78.58	20230426	3.22	N	328380	100	34 억		246832	N	N	0	N	00	N
31	20230627	111055	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1857	-61	5	-3.18	4594260097	2428524	6.38	1918	1930	1842	2490	1343	1918	1891.78	0.72	0	-22266	2391	2154	2013	1776	1635	2084	1706	34	573	100	1340	1	1	34262778	636	-12.14	2.96	12	7.09	-153.00	628.00	2765	20220711	-32.84	1041	20230426	78.39	2445	-24.05	20230214	1041	78.39	20230426	2765	-32.84	20220711	1041	78.39	20230426	3.22	N	328380	100	34 억		246832	N	N	0	N	00	N
32	20230627	101023	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1876	-42	5	-2.19	3568223315	1875919	4.93	1918	1930	1872	2490	1343	1918	1902.11	0.72	0	-81473	2391	2154	2013	1776	1635	2084	1706	34	573	100	1340	1	1	34262778	643	-12.26	2.99	12	5.48	-153.00	628.00	2765	20220711	-32.15	1041	20230426	80.21	2445	-23.27	20230214	1041	80.21	20230426	2765	-32.15	20220711	1041	80.21	20230426	3.22	N	328380	100	34 억		246832	N	N	0	N	00	N
33	20230627	091028	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1919	1	2	0.05	1395378510	734401	1.93	1918	1930	1878	2490	1343	1918	1900.00	0.72	0	-60885	2391	2154	2013	1776	1635	2084	1706	34	573	100	1340	1	1	34262778	658	-12.54	3.06	12	2.14	-153.00	628.00	2765	20220711	-30.60	1041	20230426	84.34	2445	-21.51	20230214	1041	84.34	20230426	2765	-30.60	20220711	1041	84.34	20230426	3.22	N	328380	100	34 억		246832	N	N	0	N	00	N
34	20230626	161028	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1918	-102	5	-5.05	77964602702	37948351	60.49	1981	2250	1872	2625	1415	2020	2054.60	0.48	0	100656	2308	2164	1961	1817	1614	2236	1889	34	605	100	1410	1	1	34262778	657	-12.54	3.05	12	110.76	-153.00	628.00	2765	20220711	-30.63	1041	20230426	84.25	2445	-21.55	20230214	1041	84.25	20230426	2765	-30.63	20220711	1041	84.25	20230426	2.85	N	328380	100	34 억		164970	N	N	0	N	00	N
35	20230626	151035	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1891	-129	5	-6.39	76667270725	37268802	59.40	1981	2250	1872	2625	1415	2020	2057.15	0.48	0	43446	2308	2164	1961	1817	1614	2236	1889	34	605	100	1410	1	1	34262778	648	-12.36	3.01	12	108.77	-153.00	628.00	2765	20220711	-31.61	1041	20230426	81.65	2445	-22.66	20230214	1041	81.65	20230426	2765	-31.61	20220711	1041	81.65	20230426	2.85	N	328380	100	34 억		164970	N	N	0	N	00	N
36	20230626	141032	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1915	-105	5	-5.20	74000073881	35866637	57.17	1981	2250	1872	2625	1415	2020	2063.21	0.48	0	26831	2308	2164	1961	1817	1614	2236	1889	34	605	100	1410	1	1	34262778	656	-12.52	3.05	12	104.68	-153.00	628.00	2765	20220711	-30.74	1041	20230426	83.96	2445	-21.68	20230214	1041	83.96	20230426	2765	-30.74	20220711	1041	83.96	20230426	2.85	N	328380	100	34 억		164970	N	N	0	N	00	N
37	20230626	121028	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1985	-35	5	-1.73	62585151837	29985407	47.79	1981	2250	1872	2625	1415	2020	2087.20	0.48	0	-151753	2308	2164	1961	1817	1614	2236	1889	34	605	100	1410	1	1	34262778	680	-12.97	3.16	12	87.52	-153.00	628.00	2765	20220711	-28.21	1041	20230426	90.68	2445	-18.81	20230214	1041	90.68	20230426	2765	-28.21	20220711	1041	90.68	20230426	2.85	N	328380	100	34 억		164970	N	N	0	N	00	N
38	20230626	111027	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1922	-98	5	-4.85	8628135112	4498734	7.17	1981	1981	1872	2625	1415	2020	1917.81	0.48	0	293632	2308	2164	1961	1817	1614	2236	1889	34	605	100	1410	1	1	34262778	659	-12.56	3.06	12	13.13	-153.00	628.00	2765	20220711	-30.49	1041	20230426	84.63	2445	-21.39	20230214	1041	84.63	20230426	2765	-30.49	20220711	1041	84.63	20230426	2.85	N	328380	100	34 억		164970	N	N	0	N	00	N
39	20230626	101026	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1923	-97	5	-4.80	6208278961	3248618	5.18	1981	1981	1872	2625	1415	2020	1910.91	0.48	0	238926	2308	2164	1961	1817	1614	2236	1889	34	605	100	1410	1	1	34262778	659	-12.57	3.06	12	9.48	-153.00	628.00	2765	20220711	-30.45	1041	20230426	84.73	2445	-21.35	20230214	1041	84.73	20230426	2765	-30.45	20220711	1041	84.73	20230426	2.85	N	328380	100	34 억		164970	N	N	0	N	00	N
40	20230626	091031	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1889	-131	5	-6.49	3150134905	1640003	2.61	1981	1981	1885	2625	1415	2020	1920.55	0.48	0	16121	2308	2164	1961	1817	1614	2236	1889	34	605	100	1410	1	1	34262778	647	-12.35	3.01	12	4.79	-153.00	628.00	2765	20220711	-31.68	1041	20230426	81.46	2445	-22.74	20230214	1041	81.46	20230426	2765	-31.68	20220711	1041	81.46	20230426	2.85	N	328380	100	34 억		164970	N	N	0	N	00	N
41	20230623	185334	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2020	400	2	24.69	127405247083	62738559	2284.47	1760	2105	1758	2105	1134	1620	2031.09	0.48	76567	58833	1870	1745	1668	1543	1466	1706	1504	34	485	100	1130	5	1	34262778	692	-13.20	3.22	12	183.11	-153.00	628.00	2765	20220711	-26.94	1041	20230426	94.04	2445	-17.38	20230214	1041	94.04	20230426	2765	-26.94	20220711	1041	94.04	20230426	2.72	N	328380	100	34 억		164970	N	N	0	N	00	N
42	20230623	140830	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2065	445	2	27.47	109511375386	53982031	1965.62	1760	2105	1758	2105	1134	1620	2028.77	0.26	0	115918	1870	1745	1668	1543	1466	1706	1504	34	485	100	1130	5	1	34262778	708	-13.50	3.29	12	157.55	-153.00	628.00	2765	20220711	-25.32	1041	20230426	98.37	2445	-15.54	20230214	1041	98.37	20230426	2765	-25.32	20220711	1041	98.37	20230426	2.72	N	328380	100	34 억		88403	N	N	0	N	00	N
43	20230622	160235	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1620	-80	5	-4.71	4547626605	2695462	60.23	1715	1793	1591	2210	1190	1700	1687.28	0.13	0	42168	1921	1810	1749	1638	1577	1780	1608	34	510	100	1190	1	1	34262778	555	-10.59	2.58	12	7.87	-153.00	628.00	2765	20220711	-41.41	1041	20230426	55.62	2445	-33.74	20230214	1041	55.62	20230426	2765	-41.41	20220711	1041	55.62	20230426	1.27	N	328380	100	34 억		45833	N	N	0	N	00	N
44	20230622	150748	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1620	-80	5	-4.71	4409601459	2610161	58.32	1715	1793	1591	2210	1190	1700	1689.39	0.13	0	53652	1921	1810	1749	1638	1577	1780	1608	34	510	100	1190	1	1	34262778	555	-10.59	2.58	12	7.62	-153.00	628.00	2765	20220711	-41.41	1041	20230426	55.62	2445	-33.74	20230214	1041	55.62	20230426	2765	-41.41	20220711	1041	55.62	20230426	1.27	N	328380	100	34 억		45833	N	N	0	N	00	N
45	20230622	140502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1641	-59	5	-3.47	3836033533	2254649	50.38	1715	1793	1640	2210	1190	1700	1701.39	0.13	0	20758	1921	1810	1749	1638	1577	1780	1608	34	510	100	1190	1	1	34262778	562	-10.73	2.61	12	6.58	-153.00	628.00	2765	20220711	-40.65	1041	20230426	57.64	2445	-32.88	20230214	1041	57.64	20230426	2765	-40.65	20220711	1041	57.64	20230426	1.27	N	328380	100	34 억		45833	N	N	0	N	00	N
46	20230622	130606	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1650	-50	5	-2.94	3507980122	2055072	45.92	1715	1793	1646	2210	1190	1700	1706.99	0.13	0	30195	1921	1810	1749	1638	1577	1780	1608	34	510	100	1190	1	1	34262778	565	-10.78	2.63	12	6.00	-153.00	628.00	2765	20220711	-40.33	1041	20230426	58.50	2445	-32.52	20230214	1041	58.50	20230426	2765	-40.33	20220711	1041	58.50	20230426	1.27	N	328380	100	34 억		45833	N	N	0	N	00	N
47	20230622	120206	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1659	-41	5	-2.41	3344018253	1955902	43.70	1715	1793	1646	2210	1190	1700	1709.71	0.13	0	35444	1921	1810	1749	1638	1577	1780	1608	34	510	100	1190	1	1	34262778	568	-10.84	2.64	12	5.71	-153.00	628.00	2765	20220711	-40.00	1041	20230426	59.37	2445	-32.15	20230214	1041	59.37	20230426	2765	-40.00	20220711	1041	59.37	20230426	1.27	N	328380	100	34 억		45833	N	N	0	N	00	N
48	20230622	110403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1661	-39	5	-2.29	2987134730	1740050	38.88	1715	1793	1657	2210	1190	1700	1716.71	0.13	0	57485	1921	1810	1749	1638	1577	1780	1608	34	510	100	1190	1	1	34262778	569	-10.86	2.64	12	5.08	-153.00	628.00	2765	20220711	-39.93	1041	20230426	59.56	2445	-32.07	20230214	1041	59.56	20230426	2765	-39.93	20220711	1041	59.56	20230426	1.27	N	328380	100	34 억		45833	N	N	0	N	00	N
49	20230622	100813	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1666	-34	5	-2.00	2508527915	1452253	32.45	1715	1793	1658	2210	1190	1700	1727.36	0.13	0	-7285	1921	1810	1749	1638	1577	1780	1608	34	510	100	1190	1	1	34262778	571	-10.89	2.65	12	4.24	-153.00	628.00	2765	20220711	-39.75	1041	20230426	60.04	2445	-31.86	20230214	1041	60.04	20230426	2765	-39.75	20220711	1041	60.04	20230426	1.27	N	328380	100	34 억		45833	N	N	0	N	00	N
50	20230622	090127	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1721	21	2	1.24	71803764	41826	0.93	1715	1725	1715	2210	1190	1700	1717.24	0.13	0	-1690	1921	1810	1749	1638	1577	1780	1608	34	510	100	1190	1	1	34262778	590	-11.25	2.74	12	0.12	-153.00	628.00	2765	20220711	-37.76	1041	20230426	65.32	2445	-29.61	20230214	1041	65.32	20230426	2765	-37.76	20220711	1041	65.32	20230426	1.27	N	328380	100	34 억		45833	N	N	0	N	00	N
51	20230621	160846	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1700	-75	5	-4.23	7871617247	4395126	11.10	1825	1860	1688	2305	1243	1775	1791.02	0.29	0	-69359	2229	2001	1872	1644	1515	2116	1759	34	531	100	1240	1	1	34262778	582	-11.11	2.71	12	12.83	-153.00	628.00	2765	20220711	-38.52	1041	20230426	63.30	2445	-30.47	20230214	1041	63.30	20230426	2765	-38.52	20220711	1041	63.30	20230426	1.00	N	328380	100	34 억		98401	N	N	0	N	00	N
52	20230621	150414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1695	-80	5	-4.51	7622693502	4248459	10.73	1825	1860	1695	2305	1243	1775	1794.23	0.29	0	-68199	2229	2001	1872	1644	1515	2116	1759	34	531	100	1240	1	1	34262778	581	-11.08	2.70	12	12.40	-153.00	628.00	2765	20220711	-38.70	1041	20230426	62.82	2445	-30.67	20230214	1041	62.82	20230426	2765	-38.70	20220711	1041	62.82	20230426	1.00	N	328380	100	34 억		98401	N	N	0	N	00	N
53	20230621	140420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1716	-59	5	-3.32	7182536845	3990526	10.08	1825	1860	1712	2305	1243	1775	1799.90	0.29	0	-56067	2229	2001	1872	1644	1515	2116	1759	34	531	100	1240	1	1	34262778	588	-11.22	2.73	12	11.65	-153.00	628.00	2765	20220711	-37.94	1041	20230426	64.84	2445	-29.82	20230214	1041	64.84	20230426	2765	-37.94	20220711	1041	64.84	20230426	1.00	N	328380	100	34 억		98401	N	N	0	N	00	N
54	20230621	130542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1728	-47	5	-2.65	6821898497	3780982	9.55	1825	1860	1720	2305	1243	1775	1804.27	0.29	0	-14999	2229	2001	1872	1644	1515	2116	1759	34	531	100	1240	1	1	34262778	592	-11.29	2.75	12	11.04	-153.00	628.00	2765	20220711	-37.50	1041	20230426	65.99	2445	-29.33	20230214	1041	65.99	20230426	2765	-37.50	20220711	1041	65.99	20230426	1.00	N	328380	100	34 억		98401	N	N	0	N	00	N
55	20230621	120949	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1743	-32	5	-1.80	6374418664	3522110	8.90	1825	1860	1736	2305	1243	1775	1809.83	0.29	0	-23778	2229	2001	1872	1644	1515	2116	1759	34	531	100	1240	1	1	34262778	597	-11.39	2.78	12	10.28	-153.00	628.00	2765	20220711	-36.96	1041	20230426	67.44	2445	-28.71	20230214	1041	67.44	20230426	2765	-36.96	20220711	1041	67.44	20230426	1.00	N	328380	100	34 억		98401	N	N	0	N	00	N
56	20230621	110146	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1773	-2	5	-0.11	5591591743	3076443	7.77	1825	1860	1763	2305	1243	1775	1817.55	0.29	0	-76244	2229	2001	1872	1644	1515	2116	1759	34	531	100	1240	1	1	34262778	607	-11.59	2.82	12	8.98	-153.00	628.00	2765	20220711	-35.88	1041	20230426	70.32	2445	-27.48	20230214	1041	70.32	20230426	2765	-35.88	20220711	1041	70.32	20230426	1.00	N	328380	100	34 억		98401	N	N	0	N	00	N
57	20230621	100213	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1801	26	2	1.46	4455408635	2440420	6.16	1825	1860	1796	2305	1243	1775	1825.67	0.29	0	-101027	2229	2001	1872	1644	1515	2116	1759	34	531	100	1240	1	1	34262778	617	-11.77	2.87	12	7.12	-153.00	628.00	2765	20220711	-34.86	1041	20230426	73.01	2445	-26.34	20230214	1041	73.01	20230426	2765	-34.86	20220711	1041	73.01	20230426	1.00	N	328380	100	34 억		98401	N	N	0	N	00	N
58	20230621	091014	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1826	51	2	2.87	2530125765	1376530	3.48	1825	1860	1810	2305	1243	1775	1838.05	0.29	0	-92813	2229	2001	1872	1644	1515	2116	1759	34	531	100	1240	1	1	34262778	626	-11.93	2.91	12	4.02	-153.00	628.00	2765	20220711	-33.96	1041	20230426	75.41	2445	-25.32	20230214	1041	75.41	20230426	2765	-33.96	20220711	1041	75.41	20230426	1.00	N	328380	100	34 억		98401	N	N	0	N	00	N
59	20230620	160815	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1775	102	2	6.10	76554174056	39372762	1991.56	1774	2100	1743	2170	1172	1673	1944.35	1.12	0	-272197	1753	1712	1686	1645	1619	1700	1633	34	499	100	1170	1	1	34262778	608	-11.60	2.83	12	114.91	-153.00	628.00	2765	20220711	-35.80	1041	20230426	70.51	2445	-27.40	20230214	1041	70.51	20230426	2765	-35.80	20220711	1041	70.51	20230426	1.01	N	328380	100	34 억		384202	N	N	0	N	00	N
60	20230620	150522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1792	119	2	7.11	75313405552	38671327	1956.08	1774	2100	1743	2170	1172	1673	1947.53	1.12	0	-362519	1753	1712	1686	1645	1619	1700	1633	34	499	100	1170	1	1	34262778	614	-11.71	2.85	12	112.87	-153.00	628.00	2765	20220711	-35.19	1041	20230426	72.14	2445	-26.71	20230214	1041	72.14	20230426	2765	-35.19	20220711	1041	72.14	20230426	1.01	N	328380	100	34 억		384202	N	N	0	N	00	N
61	20230620	140341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1819	146	2	8.73	73704885039	37782164	1911.11	1774	2100	1743	2170	1172	1673	1950.79	1.12	0	-375134	1753	1712	1686	1645	1619	1700	1633	34	499	100	1170	1	1	34262778	623	-11.89	2.90	12	110.27	-153.00	628.00	2765	20220711	-34.21	1041	20230426	74.74	2445	-25.60	20230214	1041	74.74	20230426	2765	-34.21	20220711	1041	74.74	20230426	1.01	N	328380	100	34 억		384202	N	N	0	N	00	N
62	20230620	130753	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1833	160	2	9.56	71798064961	36731781	1857.98	1774	2100	1743	2170	1172	1673	1954.66	1.12	0	-386523	1753	1712	1686	1645	1619	1700	1633	34	499	100	1170	1	1	34262778	628	-11.98	2.92	12	107.21	-153.00	628.00	2765	20220711	-33.71	1041	20230426	76.08	2445	-25.03	20230214	1041	76.08	20230426	2765	-33.71	20220711	1041	76.08	20230426	1.01	N	328380	100	34 억		384202	N	N	0	N	00	N
63	20230620	120958	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1880	207	2	12.37	68865069289	35149184	1777.93	1774	2100	1743	2170	1172	1673	1959.22	1.12	0	-382940	1753	1712	1686	1645	1619	1700	1633	34	499	100	1170	1	1	34262778	644	-12.29	2.99	12	102.59	-153.00	628.00	2765	20220711	-32.01	1041	20230426	80.60	2445	-23.11	20230214	1041	80.60	20230426	2765	-32.01	20220711	1041	80.60	20230426	1.01	N	328380	100	34 억		384202	N	N	0	N	00	N
64	20230620	110530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1872	199	2	11.89	62990616218	31982336	1617.74	1774	2100	1743	2170	1172	1673	1969.54	1.12	0	-255587	1753	1712	1686	1645	1619	1700	1633	34	499	100	1170	1	1	34262778	641	-12.24	2.98	12	93.34	-153.00	628.00	2765	20220711	-32.30	1041	20230426	79.83	2445	-23.44	20230214	1041	79.83	20230426	2765	-32.30	20220711	1041	79.83	20230426	1.01	N	328380	100	34 억		384202	N	N	0	N	00	N
65	20230620	101020	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1992	319	2	19.07	52774890752	26700001	1350.55	1774	2100	1743	2170	1172	1673	1976.59	1.12	0	-381790	1753	1712	1686	1645	1619	1700	1633	34	499	100	1170	1	1	34262778	683	-13.02	3.17	12	77.93	-153.00	628.00	2765	20220711	-27.96	1041	20230426	91.35	2445	-18.53	20230214	1041	91.35	20230426	2765	-27.96	20220711	1041	91.35	20230426	1.01	N	328380	100	34 억		384202	N	N	0	N	00	N
66	20230620	090542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1884	211	2	12.61	3892990820	2130761	107.78	1774	1900	1743	2170	1172	1673	1827.05	1.12	0	37244	1753	1712	1686	1645	1619	1700	1633	34	499	100	1170	1	1	34262778	646	-12.31	3.00	12	6.22	-153.00	628.00	2765	20220711	-31.86	1041	20230426	80.98	2445	-22.94	20230214	1041	80.98	20230426	2765	-31.86	20220711	1041	80.98	20230426	1.01	N	328380	100	34 억		384202	N	N	0	N	00	N
67	20230619	160936	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1673	-57	5	-3.29	3070549483	1822364	32.67	1681	1727	1660	2245	1211	1730	1684.92	0.92	0	65330	1920	1824	1767	1671	1614	1873	1720	34	517	100	1210	1	1	34262778	573	-10.93	2.66	12	5.32	-153.00	628.00	2765	20220711	-39.49	1041	20230426	60.71	2445	-31.57	20230214	1041	60.71	20230426	2765	-39.49	20220711	1041	60.71	20230426	1.01	N	328380	100	34 억		315115	N	N	0	N	00	N
68	20230619	150425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1666	-64	5	-3.70	2815191715	1669425	29.93	1681	1727	1660	2245	1211	1730	1686.29	0.92	0	53466	1920	1824	1767	1671	1614	1873	1720	34	517	100	1210	1	1	34262778	571	-10.89	2.65	12	4.87	-153.00	628.00	2765	20220711	-39.75	1041	20230426	60.04	2445	-31.86	20230214	1041	60.04	20230426	2765	-39.75	20220711	1041	60.04	20230426	1.01	N	328380	100	34 억		315115	N	N	0	N	00	N
69	20230619	141005	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1674	-56	5	-3.24	2525741815	1496110	26.82	1681	1727	1660	2245	1211	1730	1688.17	0.92	0	54150	1920	1824	1767	1671	1614	1873	1720	34	517	100	1210	1	1	34262778	574	-10.94	2.67	12	4.37	-153.00	628.00	2765	20220711	-39.46	1041	20230426	60.81	2445	-31.53	20230214	1041	60.81	20230426	2765	-39.46	20220711	1041	60.81	20230426	1.01	N	328380	100	34 억		315115	N	N	0	N	00	N
70	20230619	130338	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1688	-42	5	-2.43	2320425836	1373546	24.62	1681	1727	1660	2245	1211	1730	1689.33	0.92	0	52318	1920	1824	1767	1671	1614	1873	1720	34	517	100	1210	1	1	34262778	578	-11.03	2.69	12	4.01	-153.00	628.00	2765	20220711	-38.95	1041	20230426	62.15	2445	-30.96	20230214	1041	62.15	20230426	2765	-38.95	20220711	1041	62.15	20230426	1.01	N	328380	100	34 억		315115	N	N	0	N	00	N
71	20230619	120440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1685	-45	5	-2.60	2097971104	1241205	22.25	1681	1727	1660	2245	1211	1730	1690.23	0.92	0	41737	1920	1824	1767	1671	1614	1873	1720	34	517	100	1210	1	1	34262778	577	-11.01	2.68	12	3.62	-153.00	628.00	2765	20220711	-39.06	1041	20230426	61.86	2445	-31.08	20230214	1041	61.86	20230426	2765	-39.06	20220711	1041	61.86	20230426	1.01	N	328380	100	34 억		315115	N	N	0	N	00	N
72	20230619	110423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1690	-40	5	-2.31	1929343051	1141332	20.46	1681	1727	1660	2245	1211	1730	1690.38	0.92	0	25139	1920	1824	1767	1671	1614	1873	1720	34	517	100	1210	1	1	34262778	579	-11.05	2.69	12	3.33	-153.00	628.00	2765	20220711	-38.88	1041	20230426	62.34	2445	-30.88	20230214	1041	62.34	20230426	2765	-38.88	20220711	1041	62.34	20230426	1.01	N	328380	100	34 억		315115	N	N	0	N	00	N
73	20230619	100230	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1681	-49	5	-2.83	1647293974	973756	17.46	1681	1727	1660	2245	1211	1730	1691.64	0.92	0	2107	1920	1824	1767	1671	1614	1873	1720	34	517	100	1210	1	1	34262778	576	-10.99	2.68	12	2.84	-153.00	628.00	2765	20220711	-39.20	1041	20230426	61.48	2445	-31.25	20230214	1041	61.48	20230426	2765	-39.20	20220711	1041	61.48	20230426	1.01	N	328380	100	34 억		315115	N	N	0	N	00	N
74	20230619	090206	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1709	-21	5	-1.21	534791980	316320	5.67	1681	1721	1681	2245	1211	1730	1690.49	0.92	0	18182	1920	1824	1767	1671	1614	1873	1720	34	517	100	1210	1	1	34262778	586	-11.17	2.72	12	0.92	-153.00	628.00	2765	20220711	-38.19	1041	20230426	64.17	2445	-30.10	20230214	1041	64.17	20230426	2765	-38.19	20220711	1041	64.17	20230426	1.01	N	328380	100	34 억		315115	N	N	0	N	00	N
75	20230616	160155	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1730	20	2	1.17	9807836568	5487315	64.61	1710	1863	1710	2220	1197	1710	1787.89	0.22	0	246455	2027	1868	1784	1625	1541	1826	1583	34	511	100	1190	1	1	34262778	593	-11.31	2.75	12	16.02	-153.00	628.00	2765	20220711	-37.43	1041	20230426	66.19	2445	-29.24	20230214	1041	66.19	20230426	2765	-37.43	20220711	1041	66.19	20230426	3.13	N	328380	100	34 억		74740	N	N	0	N	00	N
76	20230616	150421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1733	23	2	1.35	9355241908	5226134	61.54	1710	1863	1710	2220	1197	1710	1790.12	0.22	0	219147	2027	1868	1784	1625	1541	1826	1583	34	511	100	1190	1	1	34262778	594	-11.33	2.76	12	15.25	-153.00	628.00	2765	20220711	-37.32	1041	20230426	66.47	2445	-29.12	20230214	1041	66.47	20230426	2765	-37.32	20220711	1041	66.47	20230426	3.13	N	328380	100	34 억		74740	N	N	0	N	00	N
77	20230616	140750	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1764	54	2	3.16	8840368184	4930295	58.05	1710	1863	1710	2220	1197	1710	1793.10	0.22	0	221572	2027	1868	1784	1625	1541	1826	1583	34	511	100	1190	1	1	34262778	604	-11.53	2.81	12	14.39	-153.00	628.00	2765	20220711	-36.20	1041	20230426	69.45	2445	-27.85	20230214	1041	69.45	20230426	2765	-36.20	20220711	1041	69.45	20230426	3.13	N	328380	100	34 억		74740	N	N	0	N	00	N
78	20230616	130412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1755	45	2	2.63	8478635453	4724912	55.64	1710	1863	1710	2220	1197	1710	1794.49	0.22	0	149455	2027	1868	1784	1625	1541	1826	1583	34	511	100	1190	1	1	34262778	601	-11.47	2.79	12	13.79	-153.00	628.00	2765	20220711	-36.53	1041	20230426	68.59	2445	-28.22	20230214	1041	68.59	20230426	2765	-36.53	20220711	1041	68.59	20230426	3.13	N	328380	100	34 억		74740	N	N	0	N	00	N
79	20230616	120942	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1744	34	2	1.99	8294575522	4619669	54.40	1710	1863	1710	2220	1197	1710	1795.53	0.22	0	122821	2027	1868	1784	1625	1541	1826	1583	34	511	100	1190	1	1	34262778	598	-11.40	2.78	12	13.48	-153.00	628.00	2765	20220711	-36.93	1041	20230426	67.53	2445	-28.67	20230214	1041	67.53	20230426	2765	-36.93	20220711	1041	67.53	20230426	3.13	N	328380	100	34 억		74740	N	N	0	N	00	N
80	20230616	110310	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1751	41	2	2.40	7647773247	4250782	50.05	1710	1863	1710	2220	1197	1710	1799.19	0.22	0	148611	2027	1868	1784	1625	1541	1826	1583	34	511	100	1190	1	1	34262778	600	-11.44	2.79	12	12.41	-153.00	628.00	2765	20220711	-36.67	1041	20230426	68.20	2445	-28.38	20230214	1041	68.20	20230426	2765	-36.67	20220711	1041	68.20	20230426	3.13	N	328380	100	34 억		74740	N	N	0	N	00	N
81	20230616	100259	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1759	49	2	2.87	6830627582	3784311	44.56	1710	1863	1710	2220	1197	1710	1805.04	0.22	0	26138	2027	1868	1784	1625	1541	1826	1583	34	511	100	1190	1	1	34262778	603	-11.50	2.80	12	11.04	-153.00	628.00	2765	20220711	-36.38	1041	20230426	68.97	2445	-28.06	20230214	1041	68.97	20230426	2765	-36.38	20220711	1041	68.97	20230426	3.13	N	328380	100	34 억		74740	N	N	0	N	00	N
82	20230616	090800	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1788	78	2	4.56	1208681807	681194	8.02	1710	1817	1710	2220	1197	1710	1774.55	0.22	0	34524	2027	1868	1784	1625	1541	1826	1583	34	511	100	1190	1	1	34262778	613	-11.69	2.85	12	1.99	-153.00	628.00	2765	20220711	-35.33	1041	20230426	71.76	2445	-26.87	20230214	1041	71.76	20230426	2765	-35.33	20220711	1041	71.76	20230426	3.13	N	328380	100	34 억		74740	N	N	0	N	00	N
83	20230615	150123	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1711	-87	5	-4.84	15137044081	8222491	17.34	1773	1943	1700	2335	1259	1798	1840.96	0.16	0	-20049	2384	2090	1876	1582	1368	2238	1730	34	538	100	1250	1	1	34262778	586	-11.18	2.72	12	24.00	-153.00	628.00	2765	20220711	-38.12	1041	20230426	64.36	2445	-30.02	20230214	1041	64.36	20230426	2765	-38.12	20220711	1041	64.36	20230426	3.29	N	328380	100	34 억		55346	N	N	0	N	00	N
84	20230615	140413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1720	-78	5	-4.34	14466996622	7830736	16.52	1773	1943	1711	2335	1259	1798	1847.50	0.16	0	-44146	2384	2090	1876	1582	1368	2238	1730	34	538	100	1250	1	1	34262778	589	-11.24	2.74	12	22.85	-153.00	628.00	2765	20220711	-37.79	1041	20230426	65.23	2445	-29.65	20230214	1041	65.23	20230426	2765	-37.79	20220711	1041	65.23	20230426	3.29	N	328380	100	34 억		55346	N	N	0	N	00	N
85	20230615	130532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1743	-55	5	-3.06	13895299320	7499011	15.82	1773	1943	1735	2335	1259	1798	1853.00	0.16	0	-53916	2384	2090	1876	1582	1368	2238	1730	34	538	100	1250	1	1	34262778	597	-11.39	2.78	12	21.89	-153.00	628.00	2765	20220711	-36.96	1041	20230426	67.44	2445	-28.71	20230214	1041	67.44	20230426	2765	-36.96	20220711	1041	67.44	20230426	3.29	N	328380	100	34 억		55346	N	N	0	N	00	N
86	20230615	120254	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1748	-50	5	-2.78	13630025301	7347012	15.50	1773	1943	1735	2335	1259	1798	1855.23	0.16	0	-41721	2384	2090	1876	1582	1368	2238	1730	34	538	100	1250	1	1	34262778	599	-11.42	2.78	12	21.44	-153.00	628.00	2765	20220711	-36.78	1041	20230426	67.92	2445	-28.51	20230214	1041	67.92	20230426	2765	-36.78	20220711	1041	67.92	20230426	3.29	N	328380	100	34 억		55346	N	N	0	N	00	N
87	20230615	110353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1739	-59	5	-3.28	13000407777	6986298	14.74	1773	1943	1738	2335	1259	1798	1860.90	0.16	0	-44501	2384	2090	1876	1582	1368	2238	1730	34	538	100	1250	1	1	34262778	596	-11.37	2.77	12	20.39	-153.00	628.00	2765	20220711	-37.11	1041	20230426	67.05	2445	-28.88	20230214	1041	67.05	20230426	2765	-37.11	20220711	1041	67.05	20230426	3.29	N	328380	100	34 억		55346	N	N	0	N	00	N
88	20230611	184853	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1700	13	2	0.77	3355274022	2003694	7.27	1670	1700	1663	2190	1181	1687	1673.74	0.05	-6292	-13824	2025	1855	1755	1585	1485	1941	1671	34	504	100	1180	1	1	34262778	582	-11.11	2.71	12	5.85	-153.00	628.00	2765	20220711	-38.52	1041	20230426	63.30	2445	-30.47	20230214	1041	63.30	20230426	2765	-38.52	20220711	1041	63.30	20230426	1.35	N	328380	100	34 억		17763	N	N	0	N	00	Y