KissMeData/070590/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	160639	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1330	13	2	0.99	25507843	19307	42.68	1316	1330	1311	1712	922	1317	1321.17	0.16	0	-791	1365	1341	1329	1305	1293	1335	1299	69	395	500	890	1	1	13879521	185	-3.53	1.08	12	0.14	-377.00	1229.00	2925	20230713	-54.53	1306	20240626	1.84	2515	-47.12	20240131	1306	1.84	20240626	2925	-54.53	20230713	1306	1.84	20240626	0.00	N	070590	500	69 억		21681	N	N	0	N	00	N
3	20240628	150651	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1316	-1	5	-0.08	24652294	18662	41.25	1316	1330	1311	1712	922	1317	1320.99	0.16	0	-680	1365	1341	1329	1305	1293	1335	1299	69	395	500	890	1	1	13879521	183	-3.49	1.07	12	0.13	-377.00	1229.00	2925	20230713	-55.01	1306	20240626	0.77	2515	-47.67	20240131	1306	0.77	20240626	2925	-55.01	20230713	1306	0.77	20240626	0.00	N	070590	500	69 억		21681	N	N	0	N	00	N
4	20240628	140650	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1317	0	3	0.00	21489279	16268	35.96	1316	1330	1311	1712	922	1317	1320.95	0.16	0	-869	1365	1341	1329	1305	1293	1335	1299	69	395	500	890	1	1	13879521	183	-3.49	1.07	12	0.12	-377.00	1229.00	2925	20230713	-54.97	1306	20240626	0.84	2515	-47.63	20240131	1306	0.84	20240626	2925	-54.97	20230713	1306	0.84	20240626	0.00	N	070590	500	69 억		21681	N	N	0	N	00	N
5	20240628	130650	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1317	0	3	0.00	21046767	15932	35.22	1316	1330	1311	1712	922	1317	1321.04	0.16	0	-1105	1365	1341	1329	1305	1293	1335	1299	69	395	500	890	1	1	13879521	183	-3.49	1.07	12	0.11	-377.00	1229.00	2925	20230713	-54.97	1306	20240626	0.84	2515	-47.63	20240131	1306	0.84	20240626	2925	-54.97	20230713	1306	0.84	20240626	0.00	N	070590	500	69 억		21681	N	N	0	N	00	N
6	20240628	120649	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1323	6	2	0.46	18786411	14216	31.43	1316	1330	1311	1712	922	1317	1321.50	0.16	0	-1105	1365	1341	1329	1305	1293	1335	1299	69	395	500	890	1	1	13879521	184	-3.51	1.08	12	0.10	-377.00	1229.00	2925	20230713	-54.77	1306	20240626	1.30	2515	-47.40	20240131	1306	1.30	20240626	2925	-54.77	20230713	1306	1.30	20240626	0.00	N	070590	500	69 억		21681	N	N	0	N	00	N
7	20240628	110639	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1317	0	3	0.00	18782442	14213	31.42	1316	1330	1311	1712	922	1317	1321.50	0.16	0	-1105	1365	1341	1329	1305	1293	1335	1299	69	395	500	890	1	1	13879521	183	-3.49	1.07	12	0.10	-377.00	1229.00	2925	20230713	-54.97	1306	20240626	0.84	2515	-47.63	20240131	1306	0.84	20240626	2925	-54.97	20230713	1306	0.84	20240626	0.00	N	070590	500	69 억		21681	N	N	0	N	00	N
8	20240628	100636	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1320	3	2	0.23	15984252	12096	26.74	1316	1330	1311	1712	922	1317	1321.45	0.16	0	-1728	1365	1341	1329	1305	1293	1335	1299	69	395	500	890	1	1	13879521	183	-3.50	1.07	12	0.09	-377.00	1229.00	2925	20230713	-54.87	1306	20240626	1.07	2515	-47.51	20240131	1306	1.07	20240626	2925	-54.87	20230713	1306	1.07	20240626	0.00	N	070590	500	69 억		21681	N	N	0	N	00	N
9	20240628	090637	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1316	-1	5	-0.08	6517522	4952	10.95	1316	1317	1311	1712	922	1317	1316.14	0.16	0	-1544	1365	1341	1329	1305	1293	1335	1299	69	395	500	890	1	1	13879521	183	-3.49	1.07	12	0.04	-377.00	1229.00	2925	20230713	-55.01	1306	20240626	0.77	2515	-47.67	20240131	1306	0.77	20240626	2925	-55.01	20230713	1306	0.77	20240626	0.00	N	070590	500	69 억		21681	N	N	0	N	00	N
10	20240627	160631	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1317	-26	5	-1.94	60220584	45237	141.56	1343	1353	1317	1745	941	1343	1331.22	0.16	0	-254	1406	1374	1340	1308	1274	1357	1291	69	402	500	910	1	1	13879521	183	-3.49	1.07	12	0.33	-377.00	1229.00	2925	20230713	-54.97	1306	20240626	0.84	2515	-47.63	20240131	1306	0.84	20240626	2925	-54.97	20230713	1306	0.84	20240626	0.00	N	070590	500	69 억		21872	N	N	0	N	00	N
11	20240627	150638	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1325	-18	5	-1.34	59809322	44925	140.58	1343	1353	1317	1745	941	1343	1331.31	0.16	0	-148	1406	1374	1340	1308	1274	1357	1291	69	402	500	910	1	1	13879521	184	-3.51	1.08	12	0.32	-377.00	1229.00	2925	20230713	-54.70	1306	20240626	1.45	2515	-47.32	20240131	1306	1.45	20240626	2925	-54.70	20230713	1306	1.45	20240626	0.00	N	070590	500	69 억		21872	N	N	0	N	00	N
12	20240627	140635	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1330	-13	5	-0.97	36512094	27273	85.34	1343	1353	1321	1745	941	1343	1338.76	0.16	0	-17	1406	1374	1340	1308	1274	1357	1291	69	402	500	910	1	1	13879521	185	-3.53	1.08	12	0.20	-377.00	1229.00	2925	20230713	-54.53	1306	20240626	1.84	2515	-47.12	20240131	1306	1.84	20240626	2925	-54.53	20230713	1306	1.84	20240626	0.00	N	070590	500	69 억		21872	N	N	0	N	00	N
13	20240627	130635	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1338	-5	5	-0.37	25366818	18908	59.17	1343	1353	1338	1745	941	1343	1341.59	0.16	0	-496	1406	1374	1340	1308	1274	1357	1291	69	402	500	910	1	1	13879521	186	-3.55	1.09	12	0.14	-377.00	1229.00	2925	20230713	-54.26	1306	20240626	2.45	2515	-46.80	20240131	1306	2.45	20240626	2925	-54.26	20230713	1306	2.45	20240626	0.00	N	070590	500	69 억		21872	N	N	0	N	00	N
14	20240627	120637	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1339	-4	5	-0.30	21593619	16088	50.34	1343	1353	1338	1745	941	1343	1342.22	0.16	0	-496	1406	1374	1340	1308	1274	1357	1291	69	402	500	910	1	1	13879521	186	-3.55	1.09	12	0.12	-377.00	1229.00	2925	20230713	-54.22	1306	20240626	2.53	2515	-46.76	20240131	1306	2.53	20240626	2925	-54.22	20230713	1306	2.53	20240626	0.00	N	070590	500	69 억		21872	N	N	0	N	00	N
15	20240627	110636	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1343	0	3	0.00	16323155	12153	38.03	1343	1353	1338	1745	941	1343	1343.14	0.16	0	-818	1406	1374	1340	1308	1274	1357	1291	69	402	500	910	1	1	13879521	186	-3.56	1.09	12	0.09	-377.00	1229.00	2925	20230713	-54.09	1306	20240626	2.83	2515	-46.60	20240131	1306	2.83	20240626	2925	-54.09	20230713	1306	2.83	20240626	0.00	N	070590	500	69 억		21872	N	N	0	N	00	N
16	20240627	100636	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1352	9	2	0.67	11641135	8668	27.12	1343	1353	1338	1745	941	1343	1343.00	0.16	0	-644	1406	1374	1340	1308	1274	1357	1291	69	402	500	910	1	1	13879521	188	-3.59	1.10	12	0.06	-377.00	1229.00	2925	20230713	-53.78	1306	20240626	3.52	2515	-46.24	20240131	1306	3.52	20240626	2925	-53.78	20230713	1306	3.52	20240626	0.00	N	070590	500	69 억		21872	N	N	0	N	00	N
17	20240627	090635	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1345	2	2	0.15	5713279	4253	13.31	1343	1353	1343	1745	941	1343	1343.35	0.16	0	-83	1406	1374	1340	1308	1274	1357	1291	69	402	500	910	1	1	13879521	187	-3.57	1.09	12	0.03	-377.00	1229.00	2925	20230713	-54.02	1306	20240626	2.99	2515	-46.52	20240131	1306	2.99	20240626	2925	-54.02	20230713	1306	2.99	20240626	0.00	N	070590	500	69 억		21872	N	N	0	N	00	N
18	20240626	160634	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1343	-16	5	-1.18	42797341	31882	159.14	1359	1372	1306	1766	952	1359	1342.37	0.15	0	1745	1371	1364	1358	1351	1345	1362	1349	69	407	500	920	1	1	13879521	186	-3.56	1.09	12	0.23	-377.00	1229.00	2925	20230713	-54.09	1306	20240626	2.83	2515	-46.60	20240131	1306	2.83	20240626	2925	-54.09	20230713	1306	2.83	20240626	0.00	N	070590	500	69 억		20127	N	N	0	N	00	N
19	20240626	150635	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1335	-24	5	-1.77	41361190	30809	153.78	1359	1372	1306	1766	952	1359	1342.50	0.15	0	1883	1371	1364	1358	1351	1345	1362	1349	69	407	500	920	1	1	13879521	185	-3.54	1.09	12	0.22	-377.00	1229.00	2925	20230713	-54.36	1306	20240626	2.22	2515	-46.92	20240131	1306	2.22	20240626	2925	-54.36	20230713	1306	2.22	20240626	0.00	N	070590	500	69 억		20127	N	N	0	N	00	N
20	20240626	140635	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1335	-24	5	-1.77	28286644	21027	104.96	1359	1372	1306	1766	952	1359	1345.25	0.15	0	923	1371	1364	1358	1351	1345	1362	1349	69	407	500	920	1	1	13879521	185	-3.54	1.09	12	0.15	-377.00	1229.00	2925	20230713	-54.36	1306	20240626	2.22	2515	-46.92	20240131	1306	2.22	20240626	2925	-54.36	20230713	1306	2.22	20240626	0.00	N	070590	500	69 억		20127	N	N	0	N	00	N
21	20240626	130636	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1333	-26	5	-1.91	28027066	20833	103.99	1359	1372	1306	1766	952	1359	1345.32	0.15	0	921	1371	1364	1358	1351	1345	1362	1349	69	407	500	920	1	1	13879521	185	-3.54	1.08	12	0.15	-377.00	1229.00	2925	20230713	-54.43	1306	20240626	2.07	2515	-47.00	20240131	1306	2.07	20240626	2925	-54.43	20230713	1306	2.07	20240626	0.00	N	070590	500	69 억		20127	N	N	0	N	00	N
22	20240626	120635	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1330	-29	5	-2.13	27660766	20558	102.62	1359	1372	1306	1766	952	1359	1345.50	0.15	0	826	1371	1364	1358	1351	1345	1362	1349	69	407	500	920	1	1	13879521	185	-3.53	1.08	12	0.15	-377.00	1229.00	2925	20230713	-54.53	1306	20240626	1.84	2515	-47.12	20240131	1306	1.84	20240626	2925	-54.53	20230713	1306	1.84	20240626	0.00	N	070590	500	69 억		20127	N	N	0	N	00	N
23	20240626	110635	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1349	-10	5	-0.74	25867928	19209	95.88	1359	1372	1306	1766	952	1359	1346.66	0.15	0	711	1371	1364	1358	1351	1345	1362	1349	69	407	500	920	1	1	13879521	187	-3.58	1.10	12	0.14	-377.00	1229.00	2925	20230713	-53.88	1306	20240626	3.29	2515	-46.36	20240131	1306	3.29	20240626	2925	-53.88	20230713	1306	3.29	20240626	0.00	N	070590	500	69 억		20127	N	N	0	N	00	N
24	20240626	100634	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1371	12	2	0.88	10671555	7854	39.20	1359	1372	1346	1766	952	1359	1358.74	0.15	0	-246	1371	1364	1358	1351	1345	1362	1349	69	407	500	920	1	1	13879521	190	-3.64	1.12	12	0.06	-377.00	1229.00	2925	20230713	-53.13	1346	20240626	1.86	2515	-45.49	20240131	1346	1.86	20240626	2925	-53.13	20230713	1346	1.86	20240626	0.00	N	070590	500	69 억		20127	N	N	0	N	00	N
25	20240626	090635	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1359	0	3	0.00	5806659	4274	21.33	1359	1359	1355	1766	952	1359	1358.60	0.15	0	-246	1371	1364	1358	1351	1345	1362	1349	69	407	500	920	1	1	13879521	189	-3.60	1.11	12	0.03	-377.00	1229.00	2925	20230713	-53.54	1352	20240527	0.52	2515	-45.96	20240131	1352	0.52	20240527	2925	-53.54	20230713	1352	0.52	20240527	0.00	N	070590	500	69 억		20127	N	N	0	N	00	N
26	20240625	160634	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1359	-2	5	-0.15	27222432	20034	54.50	1361	1365	1352	1769	953	1361	1358.81	0.14	0	297	1387	1374	1365	1352	1343	1369	1347	69	408	500	920	1	1	13879521	189	-3.60	1.11	12	0.14	-377.00	1229.00	2925	20230713	-53.54	1352	20240625	0.52	2515	-45.96	20240131	1352	0.52	20240625	2925	-53.54	20230713	1352	0.52	20240625	0.00	N	070590	500	69 억		19830	N	N	0	N	00	N
27	20240625	150630	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1359	-2	5	-0.15	26382212	19414	52.81	1361	1365	1352	1769	953	1361	1358.93	0.14	0	186	1387	1374	1365	1352	1343	1369	1347	69	408	500	920	1	1	13879521	189	-3.60	1.11	12	0.14	-377.00	1229.00	2925	20230713	-53.54	1352	20240625	0.52	2515	-45.96	20240131	1352	0.52	20240625	2925	-53.54	20230713	1352	0.52	20240625	0.00	N	070590	500	69 억		19830	N	N	0	N	00	N
28	20240625	140634	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1360	-1	5	-0.07	21202989	15603	42.44	1361	1365	1352	1769	953	1361	1358.90	0.14	0	113	1387	1374	1365	1352	1343	1369	1347	69	408	500	920	1	1	13879521	189	-3.61	1.11	12	0.11	-377.00	1229.00	2925	20230713	-53.50	1352	20240625	0.59	2515	-45.92	20240131	1352	0.59	20240625	2925	-53.50	20230713	1352	0.59	20240625	0.00	N	070590	500	69 억		19830	N	N	0	N	00	N
29	20240625	130635	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1354	-7	5	-0.51	19841958	14599	39.71	1361	1365	1352	1769	953	1361	1359.13	0.14	0	-152	1387	1374	1365	1352	1343	1369	1347	69	408	500	920	1	1	13879521	188	-3.59	1.10	12	0.11	-377.00	1229.00	2925	20230713	-53.71	1352	20240625	0.15	2515	-46.16	20240131	1352	0.15	20240625	2925	-53.71	20230713	1352	0.15	20240625	0.00	N	070590	500	69 억		19830	N	N	0	N	00	N
30	20240625	120637	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1354	-7	5	-0.51	19827064	14588	39.68	1361	1365	1352	1769	953	1361	1359.14	0.14	0	-163	1387	1374	1365	1352	1343	1369	1347	69	408	500	920	1	1	13879521	188	-3.59	1.10	12	0.11	-377.00	1229.00	2925	20230713	-53.71	1352	20240625	0.15	2515	-46.16	20240131	1352	0.15	20240625	2925	-53.71	20230713	1352	0.15	20240625	0.00	N	070590	500	69 억		19830	N	N	0	N	00	N
31	20240625	110636	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1365	4	2	0.29	12846766	9442	25.68	1361	1365	1352	1769	953	1361	1360.60	0.14	0	-77	1387	1374	1365	1352	1343	1369	1347	69	408	500	920	1	1	13879521	189	-3.62	1.11	12	0.07	-377.00	1229.00	2925	20230713	-53.33	1352	20240625	0.96	2515	-45.73	20240131	1352	0.96	20240625	2925	-53.33	20230713	1352	0.96	20240625	0.00	N	070590	500	69 억		19830	N	N	0	N	00	N
32	20240625	100633	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1360	-1	5	-0.07	5105947	3754	10.21	1361	1361	1359	1769	953	1361	1360.14	0.14	0	-28	1387	1374	1365	1352	1343	1369	1347	69	408	500	920	1	1	13879521	189	-3.61	1.11	12	0.03	-377.00	1229.00	2925	20230713	-53.50	1352	20240527	0.59	2515	-45.92	20240131	1352	0.59	20240527	2925	-53.50	20230713	1352	0.59	20240527	0.00	N	070590	500	69 억		19830	N	N	0	N	00	N
33	20240625	090634	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1360	-1	5	-0.07	874970	643	1.75	1361	1361	1359	1769	953	1361	1360.76	0.14	0	-45	1387	1374	1365	1352	1343	1369	1347	69	408	500	920	1	1	13879521	189	-3.61	1.11	12	0.00	-377.00	1229.00	2925	20230713	-53.50	1352	20240527	0.59	2515	-45.92	20240131	1352	0.59	20240527	2925	-53.50	20230713	1352	0.59	20240527	0.00	N	070590	500	69 억		19830	N	N	0	N	00	N
34	20240624	160631	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1361	-16	5	-1.16	50003673	36763	110.44	1377	1378	1356	1790	964	1377	1360.16	0.15	0	-1346	1411	1394	1383	1366	1355	1388	1360	69	413	500	930	1	1	13879521	189	-3.61	1.11	12	0.26	-377.00	1229.00	2925	20230713	-53.47	1352	20240527	0.67	2515	-45.88	20240131	1352	0.67	20240527	2925	-53.47	20230713	1352	0.67	20240527	0.00	N	070590	500	69 억		21176	N	N	0	N	00	N
35	20240624	150632	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1367	-10	5	-0.73	48307903	35517	106.70	1377	1378	1356	1790	964	1377	1360.13	0.15	0	-1480	1411	1394	1383	1366	1355	1388	1360	69	413	500	930	1	1	13879521	190	-3.63	1.11	12	0.26	-377.00	1229.00	2925	20230713	-53.26	1352	20240527	1.11	2515	-45.65	20240131	1352	1.11	20240527	2925	-53.26	20230713	1352	1.11	20240527	0.00	N	070590	500	69 억		21176	N	N	0	N	00	N
36	20240624	140633	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1359	-18	5	-1.31	48165040	35412	106.38	1377	1378	1356	1790	964	1377	1360.13	0.15	0	-1576	1411	1394	1383	1366	1355	1388	1360	69	413	500	930	1	1	13879521	189	-3.60	1.11	12	0.26	-377.00	1229.00	2925	20230713	-53.54	1352	20240527	0.52	2515	-45.96	20240131	1352	0.52	20240527	2925	-53.54	20230713	1352	0.52	20240527	0.00	N	070590	500	69 억		21176	N	N	0	N	00	N
37	20240624	130631	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1358	-19	5	-1.38	45108006	33164	99.63	1377	1378	1356	1790	964	1377	1360.15	0.15	0	-1724	1411	1394	1383	1366	1355	1388	1360	69	413	500	930	1	1	13879521	188	-3.60	1.10	12	0.24	-377.00	1229.00	2925	20230713	-53.57	1352	20240527	0.44	2515	-46.00	20240131	1352	0.44	20240527	2925	-53.57	20230713	1352	0.44	20240527	0.00	N	070590	500	69 억		21176	N	N	0	N	00	N
38	20240624	120632	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1357	-20	5	-1.45	38375317	28206	84.73	1377	1378	1356	1790	964	1377	1360.54	0.15	0	145	1411	1394	1383	1366	1355	1388	1360	69	413	500	930	1	1	13879521	188	-3.60	1.10	12	0.20	-377.00	1229.00	2925	20230713	-53.61	1352	20240527	0.37	2515	-46.04	20240131	1352	0.37	20240527	2925	-53.61	20230713	1352	0.37	20240527	0.00	N	070590	500	69 억		21176	N	N	0	N	00	N
39	20240624	110635	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1357	-20	5	-1.45	36601388	26899	80.81	1377	1378	1356	1790	964	1377	1360.70	0.15	0	317	1411	1394	1383	1366	1355	1388	1360	69	413	500	930	1	1	13879521	188	-3.60	1.10	12	0.19	-377.00	1229.00	2925	20230713	-53.61	1352	20240527	0.37	2515	-46.04	20240131	1352	0.37	20240527	2925	-53.61	20230713	1352	0.37	20240527	0.00	N	070590	500	69 억		21176	N	N	0	N	00	N
40	20240624	100632	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1376	-1	5	-0.07	21166898	15556	46.73	1377	1377	1356	1790	964	1377	1360.69	0.15	0	720	1411	1394	1383	1366	1355	1388	1360	69	413	500	930	1	1	13879521	191	-3.65	1.12	12	0.11	-377.00	1229.00	2925	20230713	-52.96	1352	20240527	1.78	2515	-45.29	20240131	1352	1.78	20240527	2925	-52.96	20230713	1352	1.78	20240527	0.00	N	070590	500	69 억		21176	N	N	0	N	00	N
41	20240624	090632	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1377	0	3	0.00	3442710	2511	7.54	1377	1377	1356	1790	964	1377	1371.05	0.15	0	43	1411	1394	1383	1366	1355	1388	1360	69	413	500	930	1	1	13879521	191	-3.65	1.12	12	0.02	-377.00	1229.00	2925	20230713	-52.92	1352	20240527	1.85	2515	-45.25	20240131	1352	1.85	20240527	2925	-52.92	20230713	1352	1.85	20240527	0.00	N	070590	500	69 억		21176	N	N	0	N	00	N
42	20240621	160611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1377	-22	5	-1.57	46182267	33288	79.04	1399	1400	1372	1818	980	1399	1387.37	0.21	0	-8355	1417	1407	1400	1390	1383	1404	1387	69	419	500	950	1	1	13879521	191	-3.65	1.12	12	0.24	-377.00	1229.00	2925	20230713	-52.92	1352	20240527	1.85	2515	-45.25	20240131	1352	1.85	20240527	2925	-52.92	20230713	1352	1.85	20240527	0.00	N	070590	500	69 억		29531	N	N	0	N	00	N
43	20240621	150610	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1377	-22	5	-1.57	44054635	31739	75.36	1399	1400	1377	1818	980	1399	1388.03	0.21	0	-7267	1417	1407	1400	1390	1383	1404	1387	69	419	500	950	1	1	13879521	191	-3.65	1.12	12	0.23	-377.00	1229.00	2925	20230713	-52.92	1352	20240527	1.85	2515	-45.25	20240131	1352	1.85	20240527	2925	-52.92	20230713	1352	1.85	20240527	0.00	N	070590	500	69 억		29531	N	N	0	N	00	N
44	20240621	140611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1384	-15	5	-1.07	22744084	16319	38.75	1399	1400	1382	1818	980	1399	1393.72	0.21	0	-6915	1417	1407	1400	1390	1383	1404	1387	69	419	500	950	1	1	13879521	192	-3.67	1.13	12	0.12	-377.00	1229.00	2925	20230713	-52.68	1352	20240527	2.37	2515	-44.97	20240131	1352	2.37	20240527	2925	-52.68	20230713	1352	2.37	20240527	0.00	N	070590	500	69 억		29531	N	N	0	N	00	N
45	20240621	130612	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1384	-15	5	-1.07	22715025	16298	38.70	1399	1400	1382	1818	980	1399	1393.73	0.21	0	-6904	1417	1407	1400	1390	1383	1404	1387	69	419	500	950	1	1	13879521	192	-3.67	1.13	12	0.12	-377.00	1229.00	2925	20230713	-52.68	1352	20240527	2.37	2515	-44.97	20240131	1352	2.37	20240527	2925	-52.68	20230713	1352	2.37	20240527	0.00	N	070590	500	69 억		29531	N	N	0	N	00	N
46	20240621	120615	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1384	-15	5	-1.07	20124695	14428	34.26	1399	1400	1382	1818	980	1399	1394.84	0.21	0	-6709	1417	1407	1400	1390	1383	1404	1387	69	419	500	950	1	1	13879521	192	-3.67	1.13	12	0.10	-377.00	1229.00	2925	20230713	-52.68	1352	20240527	2.37	2515	-44.97	20240131	1352	2.37	20240527	2925	-52.68	20230713	1352	2.37	20240527	0.00	N	070590	500	69 억		29531	N	N	0	N	00	N
47	20240621	110612	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1383	-16	5	-1.14	19557405	14018	33.29	1399	1400	1382	1818	980	1399	1395.16	0.21	0	-6709	1417	1407	1400	1390	1383	1404	1387	69	419	500	950	1	1	13879521	192	-3.67	1.13	12	0.10	-377.00	1229.00	2925	20230713	-52.72	1352	20240527	2.29	2515	-45.01	20240131	1352	2.29	20240527	2925	-52.72	20230713	1352	2.29	20240527	0.00	N	070590	500	69 억		29531	N	N	0	N	00	N
48	20240621	100611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1382	-17	5	-1.22	17836809	12773	30.33	1399	1400	1382	1818	980	1399	1396.45	0.21	0	-6799	1417	1407	1400	1390	1383	1404	1387	69	419	500	950	1	1	13879521	192	-3.67	1.12	12	0.09	-377.00	1229.00	2925	20230713	-52.75	1352	20240527	2.22	2515	-45.05	20240131	1352	2.22	20240527	2925	-52.75	20230713	1352	2.22	20240527	0.00	N	070590	500	69 억		29531	N	N	0	N	00	N
49	20240621	090613	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1395	-4	5	-0.29	13536020	9675	22.97	1399	1400	1395	1818	980	1399	1399.07	0.21	0	-7270	1417	1407	1400	1390	1383	1404	1387	69	419	500	950	1	1	13879521	194	-3.70	1.14	12	0.07	-377.00	1229.00	2925	20230713	-52.31	1352	20240527	3.18	2515	-44.53	20240131	1352	3.18	20240527	2925	-52.31	20230713	1352	3.18	20240527	0.00	N	070590	500	69 억		29531	N	N	0	N	00	N
50	20240620	160609	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1399	-11	5	-0.78	58852451	42040	65.79	1403	1410	1393	1833	987	1410	1399.92	0.20	0	1647	1447	1428	1415	1396	1383	1422	1390	69	423	500	950	1	1	13879521	194	-3.71	1.14	12	0.30	-377.00	1229.00	2925	20230713	-52.17	1352	20240527	3.48	2515	-44.37	20240131	1352	3.48	20240527	2925	-52.17	20230713	1352	3.48	20240527	0.00	N	070590	500	69 억		27884	N	N	0	N	00	N
51	20240620	150610	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1396	-14	5	-0.99	58237785	41599	65.10	1403	1410	1394	1833	987	1410	1399.98	0.20	0	1703	1447	1428	1415	1396	1383	1422	1390	69	423	500	950	1	1	13879521	194	-3.70	1.14	12	0.30	-377.00	1229.00	2925	20230713	-52.27	1352	20240527	3.25	2515	-44.49	20240131	1352	3.25	20240527	2925	-52.27	20230713	1352	3.25	20240527	0.00	N	070590	500	69 억		27884	N	N	0	N	00	N
52	20240620	140610	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1394	-16	5	-1.13	55473852	39619	62.00	1403	1410	1394	1833	987	1410	1400.18	0.20	0	-107	1447	1428	1415	1396	1383	1422	1390	69	423	500	950	1	1	13879521	193	-3.70	1.13	12	0.29	-377.00	1229.00	2925	20230713	-52.34	1352	20240527	3.11	2515	-44.57	20240131	1352	3.11	20240527	2925	-52.34	20230713	1352	3.11	20240527	0.00	N	070590	500	69 억		27884	N	N	0	N	00	N
53	20240620	130611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1402	-8	5	-0.57	49416077	35274	55.20	1403	1410	1394	1833	987	1410	1400.92	0.20	0	-452	1447	1428	1415	1396	1383	1422	1390	69	423	500	950	1	1	13879521	195	-3.72	1.14	12	0.25	-377.00	1229.00	2925	20230713	-52.07	1352	20240527	3.70	2515	-44.25	20240131	1352	3.70	20240527	2925	-52.07	20230713	1352	3.70	20240527	0.00	N	070590	500	69 억		27884	N	N	0	N	00	N
54	20240620	120609	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1400	-10	5	-0.71	25889820	18437	28.85	1403	1410	1397	1833	987	1410	1404.23	0.20	0	-266	1447	1428	1415	1396	1383	1422	1390	69	423	500	950	1	1	13879521	194	-3.71	1.14	12	0.13	-377.00	1229.00	2925	20230713	-52.14	1352	20240527	3.55	2515	-44.33	20240131	1352	3.55	20240527	2925	-52.14	20230713	1352	3.55	20240527	0.00	N	070590	500	69 억		27884	N	N	0	N	00	N
55	20240620	110611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1400	-10	5	-0.71	23594203	16794	26.28	1403	1410	1400	1833	987	1410	1404.92	0.20	0	-266	1447	1428	1415	1396	1383	1422	1390	69	423	500	950	1	1	13879521	194	-3.71	1.14	12	0.12	-377.00	1229.00	2925	20230713	-52.14	1352	20240527	3.55	2515	-44.33	20240131	1352	3.55	20240527	2925	-52.14	20230713	1352	3.55	20240527	0.00	N	070590	500	69 억		27884	N	N	0	N	00	N
56	20240620	100611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1405	-5	5	-0.35	10836310	7695	12.04	1403	1410	1403	1833	987	1410	1408.23	0.20	0	-266	1447	1428	1415	1396	1383	1422	1390	69	423	500	950	1	1	13879521	195	-3.73	1.14	12	0.06	-377.00	1229.00	2925	20230713	-51.97	1352	20240527	3.92	2515	-44.14	20240131	1352	3.92	20240527	2925	-51.97	20230713	1352	3.92	20240527	0.00	N	070590	500	69 억		27884	N	N	0	N	00	N
57	20240620	090617	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1410	0	3	0.00	7025123	4992	7.81	1403	1410	1403	1833	987	1410	1407.28	0.20	0	-277	1447	1428	1415	1396	1383	1422	1390	69	423	500	950	1	1	13879521	196	-3.74	1.15	12	0.04	-377.00	1229.00	2925	20230713	-51.79	1352	20240527	4.29	2515	-43.94	20240131	1352	4.29	20240527	2925	-51.79	20230713	1352	4.29	20240527	0.00	N	070590	500	69 억		27884	N	N	0	N	00	N
58	20240619	160608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1410	-21	5	-1.47	90214920	63901	141.86	1431	1434	1402	1860	1002	1431	1411.79	0.20	0	560	1460	1445	1416	1401	1372	1453	1409	69	429	500	970	1	1	13879521	196	-3.74	1.15	12	0.46	-377.00	1229.00	2925	20230713	-51.79	1352	20240527	4.29	2515	-43.94	20240131	1352	4.29	20240527	2925	-51.79	20230713	1352	4.29	20240527	0.00	N	070590	500	69 억		27323	N	N	0	N	00	N
59	20240619	150606	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1405	-26	5	-1.82	70776785	50051	111.12	1431	1434	1405	1860	1002	1431	1414.09	0.20	0	858	1460	1445	1416	1401	1372	1453	1409	69	429	500	970	1	1	13879521	195	-3.73	1.14	12	0.36	-377.00	1229.00	2925	20230713	-51.97	1352	20240527	3.92	2515	-44.14	20240131	1352	3.92	20240527	2925	-51.97	20230713	1352	3.92	20240527	0.00	N	070590	500	69 억		27323	N	N	0	N	00	N
60	20240619	140611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1405	-26	5	-1.82	70214659	49651	110.23	1431	1434	1405	1860	1002	1431	1414.16	0.20	0	832	1460	1445	1416	1401	1372	1453	1409	69	429	500	970	1	1	13879521	195	-3.73	1.14	12	0.36	-377.00	1229.00	2925	20230713	-51.97	1352	20240527	3.92	2515	-44.14	20240131	1352	3.92	20240527	2925	-51.97	20230713	1352	3.92	20240527	0.00	N	070590	500	69 억		27323	N	N	0	N	00	N
61	20240619	130607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1409	-22	5	-1.54	69905547	49431	109.74	1431	1434	1406	1860	1002	1431	1414.20	0.20	0	832	1460	1445	1416	1401	1372	1453	1409	69	429	500	970	1	1	13879521	196	-3.74	1.15	12	0.36	-377.00	1229.00	2925	20230713	-51.83	1352	20240527	4.22	2515	-43.98	20240131	1352	4.22	20240527	2925	-51.83	20230713	1352	4.22	20240527	0.00	N	070590	500	69 억		27323	N	N	0	N	00	N
62	20240619	120607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1406	-25	5	-1.75	50711105	35793	79.46	1431	1434	1406	1860	1002	1431	1416.79	0.20	0	229	1460	1445	1416	1401	1372	1453	1409	69	429	500	970	1	1	13879521	195	-3.73	1.14	12	0.26	-377.00	1229.00	2925	20230713	-51.93	1352	20240527	3.99	2515	-44.10	20240131	1352	3.99	20240527	2925	-51.93	20230713	1352	3.99	20240527	0.00	N	070590	500	69 억		27323	N	N	0	N	00	N
63	20240619	110607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1417	-14	5	-0.98	25687151	18028	40.02	1431	1434	1409	1860	1002	1431	1424.85	0.20	0	1858	1460	1445	1416	1401	1372	1453	1409	69	429	500	970	1	1	13879521	197	-3.76	1.15	12	0.13	-377.00	1229.00	2925	20230713	-51.56	1352	20240527	4.81	2515	-43.66	20240131	1352	4.81	20240527	2925	-51.56	20230713	1352	4.81	20240527	0.00	N	070590	500	69 억		27323	N	N	0	N	00	N
64	20240619	100609	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1431	0	3	0.00	22491330	15765	35.00	1431	1434	1412	1860	1002	1431	1426.66	0.20	0	493	1460	1445	1416	1401	1372	1453	1409	69	429	500	970	1	1	13879521	199	-3.80	1.16	12	0.11	-377.00	1229.00	2925	20230713	-51.08	1352	20240527	5.84	2515	-43.10	20240131	1352	5.84	20240527	2925	-51.08	20230713	1352	5.84	20240527	0.00	N	070590	500	69 억		27323	N	N	0	N	00	N
65	20240619	090616	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1412	-19	5	-1.33	1625360	1139	2.53	1431	1431	1412	1860	1002	1431	1427.01	0.20	0	-95	1460	1445	1416	1401	1372	1453	1409	69	429	500	970	1	1	13879521	196	-3.75	1.15	12	0.01	-377.00	1229.00	2925	20230713	-51.73	1352	20240527	4.44	2515	-43.86	20240131	1352	4.44	20240527	2925	-51.73	20230713	1352	4.44	20240527	0.00	N	070590	500	69 억		27323	N	N	0	N	00	N
66	20240618	160603	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1431	25	2	1.78	63089944	45042	302.68	1392	1431	1387	1827	985	1406	1400.69	0.19	0	226	1442	1424	1413	1395	1384	1418	1389	69	421	500	950	1	1	13879521	199	-3.80	1.16	12	0.32	-377.00	1229.00	2925	20230713	-51.08	1352	20240527	5.84	2515	-43.10	20240131	1352	5.84	20240527	2925	-51.08	20230713	1352	5.84	20240527	0.00	N	070590	500	69 억		27011	N	N	0	N	00	N
67	20240618	150602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1405	-1	5	-0.07	52424611	37507	252.05	1392	1406	1387	1827	985	1406	1397.73	0.19	0	-385	1442	1424	1413	1395	1384	1418	1389	69	421	500	950	1	1	13879521	195	-3.73	1.14	12	0.27	-377.00	1229.00	2925	20230713	-51.97	1352	20240527	3.92	2515	-44.14	20240131	1352	3.92	20240527	2925	-51.97	20230713	1352	3.92	20240527	0.00	N	070590	500	69 억		27011	N	N	0	N	00	N
68	20240618	140604	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1396	-10	5	-0.71	52385298	37479	251.86	1392	1406	1387	1827	985	1406	1397.72	0.19	0	-358	1442	1424	1413	1395	1384	1418	1389	69	421	500	950	1	1	13879521	194	-3.70	1.14	12	0.27	-377.00	1229.00	2925	20230713	-52.27	1352	20240527	3.25	2515	-44.49	20240131	1352	3.25	20240527	2925	-52.27	20230713	1352	3.25	20240527	0.00	N	070590	500	69 억		27011	N	N	0	N	00	N
69	20240618	130608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1395	-11	5	-0.78	50886082	36409	244.67	1392	1406	1387	1827	985	1406	1397.62	0.19	0	-303	1442	1424	1413	1395	1384	1418	1389	69	421	500	950	1	1	13879521	194	-3.70	1.14	12	0.26	-377.00	1229.00	2925	20230713	-52.31	1352	20240527	3.18	2515	-44.53	20240131	1352	3.18	20240527	2925	-52.31	20230713	1352	3.18	20240527	0.00	N	070590	500	69 억		27011	N	N	0	N	00	N
70	20240618	120608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1394	-12	5	-0.85	48059812	34383	231.05	1392	1406	1387	1827	985	1406	1397.78	0.19	0	-478	1442	1424	1413	1395	1384	1418	1389	69	421	500	950	1	1	13879521	193	-3.70	1.13	12	0.25	-377.00	1229.00	2925	20230713	-52.34	1352	20240527	3.11	2515	-44.57	20240131	1352	3.11	20240527	2925	-52.34	20230713	1352	3.11	20240527	0.00	N	070590	500	69 억		27011	N	N	0	N	00	N
71	20240618	110605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1392	-14	5	-1.00	40044282	28639	192.45	1392	1406	1387	1827	985	1406	1398.24	0.19	0	-493	1442	1424	1413	1395	1384	1418	1389	69	421	500	950	1	1	13879521	193	-3.69	1.13	12	0.21	-377.00	1229.00	2925	20230713	-52.41	1352	20240527	2.96	2515	-44.65	20240131	1352	2.96	20240527	2925	-52.41	20230713	1352	2.96	20240527	0.00	N	070590	500	69 억		27011	N	N	0	N	00	N
72	20240618	100606	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1390	-16	5	-1.14	15214760	10947	73.56	1392	1393	1387	1827	985	1406	1389.86	0.19	0	428	1442	1424	1413	1395	1384	1418	1389	69	421	500	950	1	1	13879521	193	-3.69	1.13	12	0.08	-377.00	1229.00	2925	20230713	-52.48	1352	20240527	2.81	2515	-44.73	20240131	1352	2.81	20240527	2925	-52.48	20230713	1352	2.81	20240527	0.00	N	070590	500	69 억		27011	N	N	0	N	00	N
73	20240618	090611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1393	-13	5	-0.92	5120163	3678	24.72	1392	1393	1390	1827	985	1406	1392.11	0.19	0	166	1442	1424	1413	1395	1384	1418	1389	69	421	500	950	1	1	13879521	193	-3.69	1.13	12	0.03	-377.00	1229.00	2925	20230713	-52.38	1352	20240527	3.03	2515	-44.61	20240131	1352	3.03	20240527	2925	-52.38	20230713	1352	3.03	20240527	0.00	N	070590	500	69 억		27011	N	N	0	N	00	N
74	20240617	160600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1406	-40	5	-2.77	20969714	14881	69.71	1431	1431	1402	1879	1013	1446	1409.16	0.20	0	-1205	1481	1463	1428	1410	1375	1472	1419	69	433	500	980	1	1	13879521	195	-3.73	1.14	12	0.11	-377.00	1229.00	2925	20230713	-51.93	1352	20240527	3.99	2515	-44.10	20240131	1352	3.99	20240527	2925	-51.93	20230713	1352	3.99	20240527	0.00	N	070590	500	69 억		28216	N	N	0	N	00	N
75	20240617	150604	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1406	-40	5	-2.77	17790748	12620	59.12	1431	1431	1402	1879	1013	1446	1409.72	0.20	0	-920	1481	1463	1428	1410	1375	1472	1419	69	433	500	980	1	1	13879521	195	-3.73	1.14	12	0.09	-377.00	1229.00	2925	20230713	-51.93	1352	20240527	3.99	2515	-44.10	20240131	1352	3.99	20240527	2925	-51.93	20230713	1352	3.99	20240527	0.00	N	070590	500	69 억		28216	N	N	0	N	00	N
76	20240617	140558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1407	-39	5	-2.70	16962471	12031	56.36	1431	1431	1402	1879	1013	1446	1409.89	0.20	0	-920	1481	1463	1428	1410	1375	1472	1419	69	433	500	980	1	1	13879521	195	-3.73	1.14	12	0.09	-377.00	1229.00	2925	20230713	-51.90	1352	20240527	4.07	2515	-44.06	20240131	1352	4.07	20240527	2925	-51.90	20230713	1352	4.07	20240527	0.00	N	070590	500	69 억		28216	N	N	0	N	00	N
77	20240617	130558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1406	-40	5	-2.77	9346862	6619	31.01	1431	1431	1402	1879	1013	1446	1412.12	0.20	0	-495	1481	1463	1428	1410	1375	1472	1419	69	433	500	980	1	1	13879521	195	-3.73	1.14	12	0.05	-377.00	1229.00	2925	20230713	-51.93	1352	20240527	3.99	2515	-44.10	20240131	1352	3.99	20240527	2925	-51.93	20230713	1352	3.99	20240527	0.00	N	070590	500	69 억		28216	N	N	0	N	00	N
78	20240617	120559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1406	-40	5	-2.77	9248442	6549	30.68	1431	1431	1402	1879	1013	1446	1412.19	0.20	0	-475	1481	1463	1428	1410	1375	1472	1419	69	433	500	980	1	1	13879521	195	-3.73	1.14	12	0.05	-377.00	1229.00	2925	20230713	-51.93	1352	20240527	3.99	2515	-44.10	20240131	1352	3.99	20240527	2925	-51.93	20230713	1352	3.99	20240527	0.00	N	070590	500	69 억		28216	N	N	0	N	00	N
79	20240617	110556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1405	-41	5	-2.84	8929506	6322	29.61	1431	1431	1402	1879	1013	1446	1412.44	0.20	0	-474	1481	1463	1428	1410	1375	1472	1419	69	433	500	980	1	1	13879521	195	-3.73	1.14	12	0.05	-377.00	1229.00	2925	20230713	-51.97	1352	20240527	3.92	2515	-44.14	20240131	1352	3.92	20240527	2925	-51.97	20230713	1352	3.92	20240527	0.00	N	070590	500	69 억		28216	N	N	0	N	00	N
80	20240617	100556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1409	-37	5	-2.56	8400166	5945	27.85	1431	1431	1402	1879	1013	1446	1412.97	0.20	0	-287	1481	1463	1428	1410	1375	1472	1419	69	433	500	980	1	1	13879521	196	-3.74	1.15	12	0.04	-377.00	1229.00	2925	20230713	-51.83	1352	20240527	4.22	2515	-43.98	20240131	1352	4.22	20240527	2925	-51.83	20230713	1352	4.22	20240527	0.00	N	070590	500	69 억		28216	N	N	0	N	00	N
81	20240617	090559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1418	-28	5	-1.94	2088581	1460	6.84	1431	1431	1418	1879	1013	1446	1430.52	0.20	0	-228	1481	1463	1428	1410	1375	1472	1419	69	433	500	980	1	1	13879521	197	-3.76	1.15	12	0.01	-377.00	1229.00	2925	20230713	-51.52	1352	20240527	4.88	2515	-43.62	20240131	1352	4.88	20240527	2925	-51.52	20230713	1352	4.88	20240527	0.00	N	070590	500	69 억		28216	N	N	0	N	00	N
82	20240614	160509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1446	36	2	2.55	30024109	21338	20.08	1409	1446	1393	1833	987	1410	1407.07	0.20	0	603	1479	1444	1417	1382	1355	1431	1369	69	423	500	950	1	1	13879521	201	-3.84	1.18	12	0.15	-377.00	1229.00	2925	20230713	-50.56	1352	20240527	6.95	2515	-42.50	20240131	1352	6.95	20240527	2925	-50.56	20230713	1352	6.95	20240527	0.00	N	070590	500	69 억		27613	N	N	0	N	00	N
83	20240614	150511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1401	-9	5	-0.64	26560513	18888	17.77	1409	1415	1393	1833	987	1410	1406.21	0.20	0	1077	1479	1444	1417	1382	1355	1431	1369	69	423	500	950	1	1	13879521	194	-3.72	1.14	12	0.14	-377.00	1229.00	2925	20230713	-52.10	1352	20240527	3.62	2515	-44.29	20240131	1352	3.62	20240527	2925	-52.10	20230713	1352	3.62	20240527	0.00	N	070590	500	69 억		27613	N	N	0	N	00	N
84	20240614	140510	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1411	1	2	0.07	23639200	16805	15.81	1409	1415	1393	1833	987	1410	1406.68	0.20	0	849	1479	1444	1417	1382	1355	1431	1369	69	423	500	950	1	1	13879521	196	-3.74	1.15	12	0.12	-377.00	1229.00	2925	20230713	-51.76	1352	20240527	4.36	2515	-43.90	20240131	1352	4.36	20240527	2925	-51.76	20230713	1352	4.36	20240527	0.00	N	070590	500	69 억		27613	N	N	0	N	00	N
85	20240614	130510	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1411	1	2	0.07	22800448	16211	15.25	1409	1414	1393	1833	987	1410	1406.48	0.20	0	1119	1479	1444	1417	1382	1355	1431	1369	69	423	500	950	1	1	13879521	196	-3.74	1.15	12	0.12	-377.00	1229.00	2925	20230713	-51.76	1352	20240527	4.36	2515	-43.90	20240131	1352	4.36	20240527	2925	-51.76	20230713	1352	4.36	20240527	0.00	N	070590	500	69 억		27613	N	N	0	N	00	N
86	20240614	120514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1393	-17	5	-1.21	21235915	15101	14.21	1409	1414	1393	1833	987	1410	1406.26	0.20	0	1119	1479	1444	1417	1382	1355	1431	1369	69	423	500	950	1	1	13879521	193	-3.69	1.13	12	0.11	-377.00	1229.00	2925	20230713	-52.38	1352	20240527	3.03	2515	-44.61	20240131	1352	3.03	20240527	2925	-52.38	20230713	1352	3.03	20240527	0.00	N	070590	500	69 억		27613	N	N	0	N	00	N
87	20240614	110549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1403	-7	5	-0.50	16739319	11884	11.18	1409	1414	1401	1833	987	1410	1408.56	0.20	0	606	1479	1444	1417	1382	1355	1431	1369	69	423	500	950	1	1	13879521	195	-3.72	1.14	12	0.09	-377.00	1229.00	2925	20230713	-52.03	1352	20240527	3.77	2515	-44.21	20240131	1352	3.77	20240527	2925	-52.03	20230713	1352	3.77	20240527	0.00	N	070590	500	69 억		27613	N	N	0	N	00	N
88	20240614	100549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1414	4	2	0.28	13937143	9888	9.30	1409	1414	1401	1833	987	1410	1409.50	0.20	0	551	1479	1444	1417	1382	1355	1431	1369	69	423	500	950	1	1	13879521	196	-3.75	1.15	12	0.07	-377.00	1229.00	2925	20230713	-51.66	1352	20240527	4.59	2515	-43.78	20240131	1352	4.59	20240527	2925	-51.66	20230713	1352	4.59	20240527	0.00	N	070590	500	69 억		27613	N	N	0	N	00	N
89	20240614	090551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1410	0	3	0.00	3197537	2269	2.14	1409	1410	1409	1833	987	1410	1409.23	0.20	0	238	1479	1444	1417	1382	1355	1431	1369	69	423	500	950	1	1	13879521	196	-3.74	1.15	12	0.02	-377.00	1229.00	2925	20230713	-51.79	1352	20240527	4.29	2515	-43.94	20240131	1352	4.29	20240527	2925	-51.79	20230713	1352	4.29	20240527	0.00	N	070590	500	69 억		27613	N	N	0	N	00	N
90	20240613	160544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1410	-37	5	-2.56	151322610	106266	244.88	1435	1452	1390	1881	1013	1447	1424.00	0.20	0	-534	1513	1480	1446	1413	1379	1496	1429	69	434	500	980	1	1	13879521	196	-3.74	1.15	12	0.77	-377.00	1229.00	2925	20230713	-51.79	1352	20240527	4.29	2515	-43.94	20240131	1352	4.29	20240527	2925	-51.79	20230713	1352	4.29	20240527	0.00	N	070590	500	69 억		28147	N	N	0	N	00	N
91	20240613	150554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1412	-35	5	-2.42	150322558	105557	243.25	1435	1452	1390	1881	1013	1447	1424.09	0.20	0	-354	1513	1480	1446	1413	1379	1496	1429	69	434	500	980	1	1	13879521	196	-3.75	1.15	12	0.76	-377.00	1229.00	2925	20230713	-51.73	1352	20240527	4.44	2515	-43.86	20240131	1352	4.44	20240527	2925	-51.73	20230713	1352	4.44	20240527	0.00	N	070590	500	69 억		28147	N	N	0	N	00	N
92	20240613	140547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1418	-29	5	-2.00	118534308	83283	191.92	1435	1452	1390	1881	1013	1447	1423.27	0.20	0	-180	1513	1480	1446	1413	1379	1496	1429	69	434	500	980	1	1	13879521	197	-3.76	1.15	12	0.60	-377.00	1229.00	2925	20230713	-51.52	1352	20240527	4.88	2515	-43.62	20240131	1352	4.88	20240527	2925	-51.52	20230713	1352	4.88	20240527	0.00	N	070590	500	69 억		28147	N	N	0	N	00	N
93	20240613	130548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1404	-43	5	-2.97	118280985	83104	191.51	1435	1452	1390	1881	1013	1447	1423.29	0.20	0	-56	1513	1480	1446	1413	1379	1496	1429	69	434	500	980	1	1	13879521	195	-3.72	1.14	12	0.60	-377.00	1229.00	2925	20230713	-52.00	1352	20240527	3.85	2515	-44.17	20240131	1352	3.85	20240527	2925	-52.00	20230713	1352	3.85	20240527	0.00	N	070590	500	69 억		28147	N	N	0	N	00	N
94	20240613	120550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1430	-17	5	-1.17	37805264	26318	60.65	1435	1452	1430	1881	1013	1447	1436.48	0.20	0	-53	1513	1480	1446	1413	1379	1496	1429	69	434	500	980	1	1	13879521	198	-3.79	1.16	12	0.19	-377.00	1229.00	2925	20230713	-51.11	1352	20240527	5.77	2515	-43.14	20240131	1352	5.77	20240527	2925	-51.11	20230713	1352	5.77	20240527	0.00	N	070590	500	69 억		28147	N	N	0	N	00	N
95	20240613	110543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1438	-9	5	-0.62	18486051	12840	29.59	1435	1452	1435	1881	1013	1447	1439.72	0.20	0	-53	1513	1480	1446	1413	1379	1496	1429	69	434	500	980	1	1	13879521	200	-3.81	1.17	12	0.09	-377.00	1229.00	2925	20230713	-50.84	1352	20240527	6.36	2515	-42.82	20240131	1352	6.36	20240527	2925	-50.84	20230713	1352	6.36	20240527	0.00	N	070590	500	69 억		28147	N	N	0	N	00	N
96	20240613	100544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1450	3	2	0.21	18251221	12677	29.21	1435	1450	1435	1881	1013	1447	1439.71	0.20	0	-42	1513	1480	1446	1413	1379	1496	1429	69	434	500	980	1	1	13879521	201	-3.85	1.18	12	0.09	-377.00	1229.00	2925	20230713	-50.43	1352	20240527	7.25	2515	-42.35	20240131	1352	7.25	20240527	2925	-50.43	20230713	1352	7.25	20240527	0.00	N	070590	500	69 억		28147	N	N	0	N	00	N
97	20240613	090551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1447	0	3	0.00	2120774	1476	3.40	1435	1447	1435	1881	1013	1447	1436.84	0.20	0	-309	1513	1480	1446	1413	1379	1496	1429	69	434	500	980	1	1	13879521	201	-3.84	1.18	12	0.01	-377.00	1229.00	2925	20230713	-50.53	1352	20240527	7.03	2515	-42.47	20240131	1352	7.03	20240527	2925	-50.53	20230713	1352	7.03	20240527	0.00	N	070590	500	69 억		28147	N	N	0	N	00	N
98	20240612	160539	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1447	1	2	0.07	61954738	43395	75.31	1412	1479	1412	1879	1013	1446	1427.69	0.20	0	393	1473	1459	1433	1419	1393	1446	1406	69	433	500	980	1	1	13879521	201	-3.84	1.18	12	0.31	-377.00	1229.00	2925	20230713	-50.53	1352	20240527	7.03	2515	-42.47	20240131	1352	7.03	20240527	2925	-50.53	20230713	1352	7.03	20240527	0.00	N	070590	500	69 억		27703	N	N	0	N	00	N
99	20240612	150547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1450	4	2	0.28	59839161	41943	72.79	1412	1450	1412	1879	1013	1446	1426.68	0.20	0	405	1473	1459	1433	1419	1393	1446	1406	69	433	500	980	1	1	13879521	201	-3.85	1.18	12	0.30	-377.00	1229.00	2925	20230713	-50.43	1352	20240527	7.25	2515	-42.35	20240131	1352	7.25	20240527	2925	-50.43	20230713	1352	7.25	20240527	0.00	N	070590	500	69 억		27703	N	N	0	N	00	N
100	20240612	140544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1446	0	3	0.00	58473067	40997	71.15	1412	1446	1412	1879	1013	1446	1426.28	0.20	0	522	1473	1459	1433	1419	1393	1446	1406	69	433	500	980	1	1	13879521	201	-3.84	1.18	12	0.30	-377.00	1229.00	2925	20230713	-50.56	1352	20240527	6.95	2515	-42.50	20240131	1352	6.95	20240527	2925	-50.56	20230713	1352	6.95	20240527	0.00	N	070590	500	69 억		27703	N	N	0	N	00	N
101	20240612	130542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1420	-26	5	-1.80	43073561	30329	52.63	1412	1432	1412	1879	1013	1446	1420.21	0.20	0	566	1473	1459	1433	1419	1393	1446	1406	69	433	500	980	1	1	13879521	197	-3.77	1.16	12	0.22	-377.00	1229.00	2925	20230713	-51.45	1352	20240527	5.03	2515	-43.54	20240131	1352	5.03	20240527	2925	-51.45	20230713	1352	5.03	20240527	0.00	N	070590	500	69 억		27703	N	N	0	N	00	N
102	20240612	120540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1421	-25	5	-1.73	13412808	9462	16.42	1412	1432	1412	1879	1013	1446	1417.54	0.20	0	906	1473	1459	1433	1419	1393	1446	1406	69	433	500	980	1	1	13879521	197	-3.77	1.16	12	0.07	-377.00	1229.00	2925	20230713	-51.42	1352	20240527	5.10	2515	-43.50	20240131	1352	5.10	20240527	2925	-51.42	20230713	1352	5.10	20240527	0.00	N	070590	500	69 억		27703	N	N	0	N	00	N
103	20240612	110542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1414	-32	5	-2.21	10297588	7261	12.60	1412	1432	1412	1879	1013	1446	1418.21	0.20	0	271	1473	1459	1433	1419	1393	1446	1406	69	433	500	980	1	1	13879521	196	-3.75	1.15	12	0.05	-377.00	1229.00	2925	20230713	-51.66	1352	20240527	4.59	2515	-43.78	20240131	1352	4.59	20240527	2925	-51.66	20230713	1352	4.59	20240527	0.00	N	070590	500	69 억		27703	N	N	0	N	00	N
104	20240612	100542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1426	-20	5	-1.38	9572798	6749	11.71	1412	1432	1412	1879	1013	1446	1418.40	0.20	0	271	1473	1459	1433	1419	1393	1446	1406	69	433	500	980	1	1	13879521	198	-3.78	1.16	12	0.05	-377.00	1229.00	2925	20230713	-51.25	1352	20240527	5.47	2515	-43.30	20240131	1352	5.47	20240527	2925	-51.25	20230713	1352	5.47	20240527	0.00	N	070590	500	69 억		27703	N	N	0	N	00	N
105	20240612	090543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1432	-14	5	-0.97	5973932	4227	7.34	1412	1432	1412	1879	1013	1446	1413.28	0.20	0	293	1473	1459	1433	1419	1393	1446	1406	69	433	500	980	1	1	13879521	199	-3.80	1.17	12	0.03	-377.00	1229.00	2925	20230713	-51.04	1352	20240527	5.92	2515	-43.06	20240131	1352	5.92	20240527	2925	-51.04	20230713	1352	5.92	20240527	0.00	N	070590	500	69 억		27703	N	N	0	N	00	N
106	20240610	160537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1449	-9	5	-0.62	25230180	17448	67.22	1458	1462	1432	1895	1021	1458	1446.02	0.23	0	-435	1500	1478	1446	1424	1392	1490	1436	69	437	500	990	1	1	13879521	201	-3.84	1.18	12	0.13	-377.00	1229.00	2925	20230713	-50.46	1352	20240527	7.17	2515	-42.39	20240131	1352	7.17	20240527	2925	-50.46	20230713	1352	7.17	20240527	0.00	N	070590	500	69 억		32248	N	N	0	N	00	N
107	20240610	150543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1446	-12	5	-0.82	19100713	13181	50.78	1458	1462	1440	1895	1021	1458	1449.11	0.23	0	-335	1500	1478	1446	1424	1392	1490	1436	69	437	500	990	1	1	13879521	201	-3.84	1.18	12	0.09	-377.00	1229.00	2925	20230713	-50.56	1352	20240527	6.95	2515	-42.50	20240131	1352	6.95	20240527	2925	-50.56	20230713	1352	6.95	20240527	0.00	N	070590	500	69 억		32248	N	N	0	N	00	N
108	20240610	140538	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1446	-12	5	-0.82	17065795	11770	45.34	1458	1462	1444	1895	1021	1458	1449.94	0.23	0	-543	1500	1478	1446	1424	1392	1490	1436	69	437	500	990	1	1	13879521	201	-3.84	1.18	12	0.08	-377.00	1229.00	2925	20230713	-50.56	1352	20240527	6.95	2515	-42.50	20240131	1352	6.95	20240527	2925	-50.56	20230713	1352	6.95	20240527	0.00	N	070590	500	69 억		32248	N	N	0	N	00	N
109	20240610	130537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1444	-14	5	-0.96	16552435	11415	43.97	1458	1462	1444	1895	1021	1458	1450.06	0.23	0	-419	1500	1478	1446	1424	1392	1490	1436	69	437	500	990	1	1	13879521	200	-3.83	1.17	12	0.08	-377.00	1229.00	2925	20230713	-50.63	1352	20240527	6.80	2515	-42.58	20240131	1352	6.80	20240527	2925	-50.63	20230713	1352	6.80	20240527	0.00	N	070590	500	69 억		32248	N	N	0	N	00	N
110	20240610	120539	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1462	4	2	0.27	6911041	4741	18.26	1458	1462	1451	1895	1021	1458	1457.72	0.23	0	-615	1500	1478	1446	1424	1392	1490	1436	69	437	500	990	1	1	13879521	203	-3.88	1.19	12	0.03	-377.00	1229.00	2925	20230713	-50.02	1352	20240527	8.14	2515	-41.87	20240131	1352	8.14	20240527	2925	-50.02	20230713	1352	8.14	20240527	0.00	N	070590	500	69 억		32248	N	N	0	N	00	N
111	20240610	110542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1451	-7	5	-0.48	6832268	4687	18.06	1458	1460	1451	1895	1021	1458	1457.71	0.23	0	-595	1500	1478	1446	1424	1392	1490	1436	69	437	500	990	1	1	13879521	201	-3.85	1.18	12	0.03	-377.00	1229.00	2925	20230713	-50.39	1352	20240527	7.32	2515	-42.31	20240131	1352	7.32	20240527	2925	-50.39	20230713	1352	7.32	20240527	0.00	N	070590	500	69 억		32248	N	N	0	N	00	N
112	20240610	100537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1458	0	3	0.00	6816286	4676	18.01	1458	1460	1452	1895	1021	1458	1457.72	0.23	0	-595	1500	1478	1446	1424	1392	1490	1436	69	437	500	990	1	1	13879521	202	-3.87	1.19	12	0.03	-377.00	1229.00	2925	20230713	-50.15	1352	20240527	7.84	2515	-42.03	20240131	1352	7.84	20240527	2925	-50.15	20230713	1352	7.84	20240527	0.00	N	070590	500	69 억		32248	N	N	0	N	00	N
113	20240610	090544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1458	0	3	0.00	6320412	4335	16.70	1458	1460	1457	1895	1021	1458	1458.00	0.23	0	-443	1500	1478	1446	1424	1392	1490	1436	69	437	500	990	1	1	13879521	202	-3.87	1.19	12	0.03	-377.00	1229.00	2925	20230713	-50.15	1352	20240527	7.84	2515	-42.03	20240131	1352	7.84	20240527	2925	-50.15	20230713	1352	7.84	20240527	0.00	N	070590	500	69 억		32248	N	N	0	N	00	N
114	20240607	160555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1458	48	2	3.40	37495286	25958	65.68	1440	1468	1414	1833	987	1410	1444.46	0.23	0	-337	1483	1446	1423	1386	1363	1465	1405	69	423	500	950	1	1	13879521	202	-3.87	1.19	12	0.19	-377.00	1229.00	2925	20230713	-50.15	1352	20240527	7.84	2515	-42.03	20240131	1352	7.84	20240527	2925	-50.15	20230713	1352	7.84	20240527	0.00	N	070590	500	69 억		32585	N	N	0	N	00	N
115	20240607	150601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1458	48	2	3.40	36460980	25251	63.89	1440	1468	1414	1833	987	1410	1443.94	0.23	0	-685	1483	1446	1423	1386	1363	1465	1405	69	423	500	950	1	1	13879521	202	-3.87	1.19	12	0.18	-377.00	1229.00	2925	20230713	-50.15	1352	20240527	7.84	2515	-42.03	20240131	1352	7.84	20240527	2925	-50.15	20230713	1352	7.84	20240527	0.00	N	070590	500	69 억		32585	N	N	0	N	00	N
116	20240607	140557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1455	45	2	3.19	36405576	25213	63.79	1440	1468	1414	1833	987	1410	1443.92	0.23	0	-685	1483	1446	1423	1386	1363	1465	1405	69	423	500	950	1	1	13879521	202	-3.86	1.18	12	0.18	-377.00	1229.00	2925	20230713	-50.26	1352	20240527	7.62	2515	-42.15	20240131	1352	7.62	20240527	2925	-50.26	20230713	1352	7.62	20240527	0.00	N	070590	500	69 억		32585	N	N	0	N	00	N
117	20240607	130552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1455	45	2	3.19	33666934	23340	59.05	1440	1460	1414	1833	987	1410	1442.46	0.23	0	-795	1483	1446	1423	1386	1363	1465	1405	69	423	500	950	1	1	13879521	202	-3.86	1.18	12	0.17	-377.00	1229.00	2925	20230713	-50.26	1352	20240527	7.62	2515	-42.15	20240131	1352	7.62	20240527	2925	-50.26	20230713	1352	7.62	20240527	0.00	N	070590	500	69 억		32585	N	N	0	N	00	N
118	20240607	120557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1450	40	2	2.84	31882125	22112	55.95	1440	1450	1414	1833	987	1410	1441.85	0.23	0	-1221	1483	1446	1423	1386	1363	1465	1405	69	423	500	950	1	1	13879521	201	-3.85	1.18	12	0.16	-377.00	1229.00	2925	20230713	-50.43	1352	20240527	7.25	2515	-42.35	20240131	1352	7.25	20240527	2925	-50.43	20230713	1352	7.25	20240527	0.00	N	070590	500	69 억		32585	N	N	0	N	00	N
119	20240607	110551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1430	20	2	1.42	16622219	11578	29.29	1440	1440	1414	1833	987	1410	1435.67	0.23	0	-771	1483	1446	1423	1386	1363	1465	1405	69	423	500	950	1	1	13879521	198	-3.79	1.16	12	0.08	-377.00	1229.00	2925	20230713	-51.11	1352	20240527	5.77	2515	-43.14	20240131	1352	5.77	20240527	2925	-51.11	20230713	1352	5.77	20240527	0.00	N	070590	500	69 억		32585	N	N	0	N	00	N
120	20240607	100556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1440	30	2	2.13	15905740	11077	28.03	1440	1440	1414	1833	987	1410	1435.92	0.23	0	-768	1483	1446	1423	1386	1363	1465	1405	69	423	500	950	1	1	13879521	200	-3.82	1.17	12	0.08	-377.00	1229.00	2925	20230713	-50.77	1352	20240527	6.51	2515	-42.74	20240131	1352	6.51	20240527	2925	-50.77	20230713	1352	6.51	20240527	0.00	N	070590	500	69 억		32585	N	N	0	N	00	N
121	20240607	090554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1432	22	2	1.56	531926	370	0.94	1440	1440	1432	1833	987	1410	1437.64	0.23	0	-176	1483	1446	1423	1386	1363	1465	1405	69	423	500	950	1	1	13879521	199	-3.80	1.17	12	0.00	-377.00	1229.00	2925	20230713	-51.04	1352	20240527	5.92	2515	-43.06	20240131	1352	5.92	20240527	2925	-51.04	20230713	1352	5.92	20240527	0.00	N	070590	500	69 억		32585	N	N	0	N	00	N
122	20240605	160554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1410	11	2	0.79	56639326	39524	173.43	1400	1460	1400	1818	980	1399	1433.04	0.24	0	-1311	1413	1405	1393	1385	1373	1410	1390	69	419	500	950	1	1	13879521	196	-3.74	1.15	12	0.28	-377.00	1229.00	2925	20230713	-51.79	1352	20240527	4.29	2515	-43.94	20240131	1352	4.29	20240527	2925	-51.79	20230713	1352	4.29	20240527	0.00	N	070590	500	69 억		33896	N	N	0	N	00	N
123	20240605	150550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1421	22	2	1.57	54186418	37788	165.81	1400	1460	1400	1818	980	1399	1433.96	0.24	0	-1383	1413	1405	1393	1385	1373	1410	1390	69	419	500	950	1	1	13879521	197	-3.77	1.16	12	0.27	-377.00	1229.00	2925	20230713	-51.42	1352	20240527	5.10	2515	-43.50	20240131	1352	5.10	20240527	2925	-51.42	20230713	1352	5.10	20240527	0.00	N	070590	500	69 억		33896	N	N	0	N	00	N
124	20240605	140552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1433	34	2	2.43	48772198	33995	149.17	1400	1460	1400	1818	980	1399	1434.69	0.24	0	-1398	1413	1405	1393	1385	1373	1410	1390	69	419	500	950	1	1	13879521	199	-3.80	1.17	12	0.24	-377.00	1229.00	2925	20230713	-51.01	1352	20240527	5.99	2515	-43.02	20240131	1352	5.99	20240527	2925	-51.01	20230713	1352	5.99	20240527	0.00	N	070590	500	69 억		33896	N	N	0	N	00	N
125	20240605	130554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1460	61	2	4.36	47815643	33331	146.25	1400	1460	1400	1818	980	1399	1434.57	0.24	0	-1352	1413	1405	1393	1385	1373	1410	1390	69	419	500	950	1	1	13879521	203	-3.87	1.19	12	0.24	-377.00	1229.00	2925	20230713	-50.09	1352	20240527	7.99	2515	-41.95	20240131	1352	7.99	20240527	2925	-50.09	20230713	1352	7.99	20240527	0.00	N	070590	500	69 억		33896	N	N	0	N	00	N
126	20240605	120551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1445	46	2	3.29	42486643	29652	130.11	1400	1457	1400	1818	980	1399	1432.84	0.24	0	-1913	1413	1405	1393	1385	1373	1410	1390	69	419	500	950	1	1	13879521	201	-3.83	1.18	12	0.21	-377.00	1229.00	2925	20230713	-50.60	1352	20240527	6.88	2515	-42.54	20240131	1352	6.88	20240527	2925	-50.60	20230713	1352	6.88	20240527	0.00	N	070590	500	69 억		33896	N	N	0	N	00	N
127	20240605	110553	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1438	39	2	2.79	41231871	28786	126.31	1400	1457	1400	1818	980	1399	1432.36	0.24	0	-2252	1413	1405	1393	1385	1373	1410	1390	69	419	500	950	1	1	13879521	200	-3.81	1.17	12	0.21	-377.00	1229.00	2925	20230713	-50.84	1352	20240527	6.36	2515	-42.82	20240131	1352	6.36	20240527	2925	-50.84	20230713	1352	6.36	20240527	0.00	N	070590	500	69 억		33896	N	N	0	N	00	N
128	20240605	100553	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1449	50	2	3.57	17633259	12428	54.53	1400	1457	1400	1818	980	1399	1418.83	0.24	0	-1601	1413	1405	1393	1385	1373	1410	1390	69	419	500	950	1	1	13879521	201	-3.84	1.18	12	0.09	-377.00	1229.00	2925	20230713	-50.46	1352	20240527	7.17	2515	-42.39	20240131	1352	7.17	20240527	2925	-50.46	20230713	1352	7.17	20240527	0.00	N	070590	500	69 억		33896	N	N	0	N	00	N
129	20240605	090551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1400	1	2	0.07	6806700	4858	21.32	1400	1410	1400	1818	980	1399	1401.13	0.24	0	-234	1413	1405	1393	1385	1373	1410	1390	69	419	500	950	1	1	13879521	194	-3.71	1.14	12	0.04	-377.00	1229.00	2925	20230713	-52.14	1352	20240527	3.55	2515	-44.33	20240131	1352	3.55	20240527	2925	-52.14	20230713	1352	3.55	20240527	0.00	N	070590	500	69 억		33896	N	N	0	N	00	N
130	20240604	160547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1399	5	2	0.36	31736045	22790	83.65	1394	1401	1381	1812	976	1394	1392.54	0.24	0	1148	1412	1402	1384	1374	1356	1408	1380	69	418	500	940	1	1	13879521	194	-3.71	1.14	12	0.16	-377.00	1229.00	2925	20230713	-52.17	1352	20240527	3.48	2515	-44.37	20240131	1352	3.48	20240527	2925	-52.17	20230713	1352	3.48	20240527	0.00	N	070590	500	69 억		32748	N	N	0	N	00	N
131	20240604	150547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1393	-1	5	-0.07	30942877	22222	81.56	1394	1401	1381	1812	976	1394	1392.44	0.24	0	1148	1412	1402	1384	1374	1356	1408	1380	69	418	500	940	1	1	13879521	193	-3.69	1.13	12	0.16	-377.00	1229.00	2925	20230713	-52.38	1352	20240527	3.03	2515	-44.61	20240131	1352	3.03	20240527	2925	-52.38	20230713	1352	3.03	20240527	0.00	N	070590	500	69 억		32748	N	N	0	N	00	N
132	20240604	140549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1389	-5	5	-0.36	29518206	21196	77.79	1394	1401	1381	1812	976	1394	1392.63	0.24	0	1148	1412	1402	1384	1374	1356	1408	1380	69	418	500	940	1	1	13879521	193	-3.68	1.13	12	0.15	-377.00	1229.00	2925	20230713	-52.51	1352	20240527	2.74	2515	-44.77	20240131	1352	2.74	20240527	2925	-52.51	20230713	1352	2.74	20240527	0.00	N	070590	500	69 억		32748	N	N	0	N	00	N
133	20240604	130547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1394	0	3	0.00	28565252	20510	75.28	1394	1401	1381	1812	976	1394	1392.75	0.24	0	1148	1412	1402	1384	1374	1356	1408	1380	69	418	500	940	1	1	13879521	193	-3.70	1.13	12	0.15	-377.00	1229.00	2925	20230713	-52.34	1352	20240527	3.11	2515	-44.57	20240131	1352	3.11	20240527	2925	-52.34	20230713	1352	3.11	20240527	0.00	N	070590	500	69 억		32748	N	N	0	N	00	N
134	20240604	120546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1391	-3	5	-0.22	26664722	19143	70.26	1394	1401	1381	1812	976	1394	1392.92	0.24	0	1073	1412	1402	1384	1374	1356	1408	1380	69	418	500	940	1	1	13879521	193	-3.69	1.13	12	0.14	-377.00	1229.00	2925	20230713	-52.44	1352	20240527	2.88	2515	-44.69	20240131	1352	2.88	20240527	2925	-52.44	20230713	1352	2.88	20240527	0.00	N	070590	500	69 억		32748	N	N	0	N	00	N
135	20240604	110543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1400	6	2	0.43	26205600	18813	69.05	1394	1401	1381	1812	976	1394	1392.95	0.24	0	1073	1412	1402	1384	1374	1356	1408	1380	69	418	500	940	1	1	13879521	194	-3.71	1.14	12	0.14	-377.00	1229.00	2925	20230713	-52.14	1352	20240527	3.55	2515	-44.33	20240131	1352	3.55	20240527	2925	-52.14	20230713	1352	3.55	20240527	0.00	N	070590	500	69 억		32748	N	N	0	N	00	N
136	20240604	100546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1382	-12	5	-0.86	15750686	11329	41.58	1394	1394	1382	1812	976	1394	1390.30	0.24	0	1012	1412	1402	1384	1374	1356	1408	1380	69	418	500	940	1	1	13879521	192	-3.67	1.12	12	0.08	-377.00	1229.00	2925	20230713	-52.75	1352	20240527	2.22	2515	-45.05	20240131	1352	2.22	20240527	2925	-52.75	20230713	1352	2.22	20240527	0.00	N	070590	500	69 억		32748	N	N	0	N	00	N
137	20240604	090547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1392	-2	5	-0.14	8313420	5977	21.94	1394	1394	1384	1812	976	1394	1390.90	0.24	0	346	1412	1402	1384	1374	1356	1408	1380	69	418	500	940	1	1	13879521	193	-3.69	1.13	12	0.04	-377.00	1229.00	2925	20230713	-52.41	1352	20240527	2.96	2515	-44.65	20240131	1352	2.96	20240527	2925	-52.41	20230713	1352	2.96	20240527	0.00	N	070590	500	69 억		32748	N	N	0	N	00	N
138	20240603	160540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1394	20	2	1.46	37496348	27246	63.22	1374	1394	1366	1786	962	1374	1376.21	0.24	0	54	1462	1418	1396	1352	1330	1407	1341	69	412	500	930	1	1	13879521	193	-3.70	1.13	12	0.20	-377.00	1229.00	2925	20230713	-52.34	1352	20240527	3.11	2515	-44.57	20240131	1352	3.11	20240527	2925	-52.34	20230713	1352	3.11	20240527	0.00	N	070590	500	69 억		32694	N	N	0	N	00	N
139	20240603	150542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1390	16	2	1.16	36118480	26255	60.92	1374	1390	1366	1786	962	1374	1375.68	0.24	0	80	1462	1418	1396	1352	1330	1407	1341	69	412	500	930	1	1	13879521	193	-3.69	1.13	12	0.19	-377.00	1229.00	2925	20230713	-52.48	1352	20240527	2.81	2515	-44.73	20240131	1352	2.81	20240527	2925	-52.48	20230713	1352	2.81	20240527	0.00	N	070590	500	69 억		32694	N	N	0	N	00	N
140	20240603	140538	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1380	6	2	0.44	31836029	23166	53.75	1374	1387	1366	1786	962	1374	1374.26	0.24	0	205	1462	1418	1396	1352	1330	1407	1341	69	412	500	930	1	1	13879521	192	-3.66	1.12	12	0.17	-377.00	1229.00	2925	20230713	-52.82	1352	20240527	2.07	2515	-45.13	20240131	1352	2.07	20240527	2925	-52.82	20230713	1352	2.07	20240527	0.00	N	070590	500	69 억		32694	N	N	0	N	00	N
141	20240603	130540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1373	-1	5	-0.07	28927986	21051	48.84	1374	1387	1366	1786	962	1374	1374.19	0.24	0	205	1462	1418	1396	1352	1330	1407	1341	69	412	500	930	1	1	13879521	191	-3.64	1.12	12	0.15	-377.00	1229.00	2925	20230713	-53.06	1352	20240527	1.55	2515	-45.41	20240131	1352	1.55	20240527	2925	-53.06	20230713	1352	1.55	20240527	0.00	N	070590	500	69 억		32694	N	N	0	N	00	N
142	20240603	120540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1371	-3	5	-0.22	24055574	17501	40.61	1374	1387	1366	1786	962	1374	1374.53	0.24	0	-62	1462	1418	1396	1352	1330	1407	1341	69	412	500	930	1	1	13879521	190	-3.64	1.12	12	0.13	-377.00	1229.00	2925	20230713	-53.13	1352	20240527	1.41	2515	-45.49	20240131	1352	1.41	20240527	2925	-53.13	20230713	1352	1.41	20240527	0.00	N	070590	500	69 억		32694	N	N	0	N	00	N
143	20240603	110536	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1366	-8	5	-0.58	23916232	17399	40.37	1374	1387	1366	1786	962	1374	1374.58	0.24	0	-61	1462	1418	1396	1352	1330	1407	1341	69	412	500	930	1	1	13879521	190	-3.62	1.11	12	0.13	-377.00	1229.00	2925	20230713	-53.30	1352	20240527	1.04	2515	-45.69	20240131	1352	1.04	20240527	2925	-53.30	20230713	1352	1.04	20240527	0.00	N	070590	500	69 억		32694	N	N	0	N	00	N
144	20240603	100534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1381	7	2	0.51	18919292	13761	31.93	1374	1387	1374	1786	962	1374	1374.85	0.24	0	93	1462	1418	1396	1352	1330	1407	1341	69	412	500	930	1	1	13879521	192	-3.66	1.12	12	0.10	-377.00	1229.00	2925	20230713	-52.79	1352	20240527	2.14	2515	-45.09	20240131	1352	2.14	20240527	2925	-52.79	20230713	1352	2.14	20240527	0.00	N	070590	500	69 억		32694	N	N	0	N	00	N
145	20240603	090534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1380	6	2	0.44	9354513	6805	15.79	1374	1387	1374	1786	962	1374	1374.65	0.24	0	-89	1462	1418	1396	1352	1330	1407	1341	69	412	500	930	1	1	13879521	192	-3.66	1.12	12	0.05	-377.00	1229.00	2925	20230713	-52.82	1352	20240527	2.07	2515	-45.13	20240131	1352	2.07	20240527	2925	-52.82	20230713	1352	2.07	20240527	0.00	N	070590	500	69 억		32694	N	N	0	N	00	N