KissMeData/124500/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	160844	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4265	50	2	1.19	586537225	139980	46.50	4240	4265	4150	5470	2955	4215	4190.08	5.08	0	-47009	4451	4332	4171	4052	3891	4392	4112	116	1255	500	2610	5	1	23204527	990	147.07	1.40	12	0.60	29.00	3038.00	13150	20240131	-67.57	3190	20231027	33.70	13150	-67.57	20240131	3875	10.06	20240621	13150	-67.57	20240131	3190	33.70	20231027	1.77	N	124500	500	116 억		1178481	N	N	0	N	00	N
3	20240628	150856	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4220	5	2	0.12	507638310	121342	40.31	4240	4260	4150	5470	2955	4215	4183.53	5.08	0	-40260	4451	4332	4171	4052	3891	4392	4112	116	1255	500	2610	5	1	23204527	979	145.52	1.39	12	0.52	29.00	3038.00	13150	20240131	-67.91	3190	20231027	32.29	13150	-67.91	20240131	3875	8.90	20240621	13150	-67.91	20240131	3190	32.29	20231027	1.77	N	124500	500	116 억		1178481	N	N	0	N	00	N
4	20240628	140855	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4195	-20	5	-0.47	303236740	72698	24.15	4240	4260	4150	5470	2955	4215	4171.18	5.08	0	-28495	4451	4332	4171	4052	3891	4392	4112	116	1255	500	2610	5	1	23204527	973	144.66	1.38	12	0.31	29.00	3038.00	13150	20240131	-68.10	3190	20231027	31.50	13150	-68.10	20240131	3875	8.26	20240621	13150	-68.10	20240131	3190	31.50	20231027	1.77	N	124500	500	116 억		1178481	N	N	0	N	00	N
5	20240628	130854	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4170	-45	5	-1.07	278457745	66771	22.18	4240	4260	4150	5470	2955	4215	4170.34	5.08	0	-25443	4451	4332	4171	4052	3891	4392	4112	116	1255	500	2610	5	1	23204527	968	143.79	1.37	12	0.29	29.00	3038.00	13150	20240131	-68.29	3190	20231027	30.72	13150	-68.29	20240131	3875	7.61	20240621	13150	-68.29	20240131	3190	30.72	20231027	1.77	N	124500	500	116 억		1178481	N	N	0	N	00	N
6	20240628	120854	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4165	-50	5	-1.19	203354020	48761	16.20	4240	4260	4150	5470	2955	4215	4170.42	5.08	0	-13595	4451	4332	4171	4052	3891	4392	4112	116	1255	500	2610	5	1	23204527	966	143.62	1.37	12	0.21	29.00	3038.00	13150	20240131	-68.33	3190	20231027	30.56	13150	-68.33	20240131	3875	7.48	20240621	13150	-68.33	20240131	3190	30.56	20231027	1.77	N	124500	500	116 억		1178481	N	N	0	N	00	N
7	20240628	110839	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4170	-45	5	-1.07	169294560	40567	13.48	4240	4260	4150	5470	2955	4215	4173.21	5.08	0	-12780	4451	4332	4171	4052	3891	4392	4112	116	1255	500	2610	5	1	23204527	968	143.79	1.37	12	0.17	29.00	3038.00	13150	20240131	-68.29	3190	20231027	30.72	13150	-68.29	20240131	3875	7.61	20240621	13150	-68.29	20240131	3190	30.72	20231027	1.77	N	124500	500	116 억		1178481	N	N	0	N	00	N
8	20240628	100836	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4195	-20	5	-0.47	85549235	20469	6.80	4240	4260	4150	5470	2955	4215	4179.45	5.08	0	-7544	4451	4332	4171	4052	3891	4392	4112	116	1255	500	2610	5	1	23204527	973	144.66	1.38	12	0.09	29.00	3038.00	13150	20240131	-68.10	3190	20231027	31.50	13150	-68.10	20240131	3875	8.26	20240621	13150	-68.10	20240131	3190	31.50	20231027	1.77	N	124500	500	116 억		1178481	N	N	0	N	00	N
9	20240628	090837	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4180	-35	5	-0.83	41211545	9865	3.28	4240	4260	4150	5470	2955	4215	4177.55	5.08	0	-5866	4451	4332	4171	4052	3891	4392	4112	116	1255	500	2610	5	1	23204527	970	144.14	1.38	12	0.04	29.00	3038.00	13150	20240131	-68.21	3190	20231027	31.03	13150	-68.21	20240131	3875	7.87	20240621	13150	-68.21	20240131	3190	31.03	20231027	1.77	N	124500	500	116 억		1178481	N	N	0	N	00	N
10	20240627	160831	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4215	145	2	3.56	1257983885	300281	181.81	4040	4290	4010	5290	2850	4070	4189.27	5.06	0	-36600	4150	4110	4045	4005	3940	4130	4025	116	1220	500	2520	5	1	23204527	978	145.34	1.39	12	1.29	29.00	3038.00	13150	20240131	-67.95	3190	20231027	32.13	13150	-67.95	20240131	3875	8.77	20240621	13150	-67.95	20240131	3190	32.13	20231027	1.78	N	124500	500	116 억		1173693	N	N	0	N	00	N
11	20240627	150838	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4165	95	2	2.33	1196017225	285524	172.88	4040	4290	4010	5290	2850	4070	4188.85	5.06	0	-30640	4150	4110	4045	4005	3940	4130	4025	116	1220	500	2520	5	1	23204527	966	143.62	1.37	12	1.23	29.00	3038.00	13150	20240131	-68.33	3190	20231027	30.56	13150	-68.33	20240131	3875	7.48	20240621	13150	-68.33	20240131	3190	30.56	20231027	1.78	N	124500	500	116 억		1173693	N	N	0	N	00	N
12	20240627	140835	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4180	110	2	2.70	1106012530	263935	159.81	4040	4290	4010	5290	2850	4070	4190.47	5.06	0	-19675	4150	4110	4045	4005	3940	4130	4025	116	1220	500	2520	5	1	23204527	970	144.14	1.38	12	1.14	29.00	3038.00	13150	20240131	-68.21	3190	20231027	31.03	13150	-68.21	20240131	3875	7.87	20240621	13150	-68.21	20240131	3190	31.03	20231027	1.78	N	124500	500	116 억		1173693	N	N	0	N	00	N
13	20240627	130834	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4220	150	2	3.69	1054593755	251681	152.39	4040	4290	4010	5290	2850	4070	4190.20	5.06	0	-16316	4150	4110	4045	4005	3940	4130	4025	116	1220	500	2520	5	1	23204527	979	145.52	1.39	12	1.08	29.00	3038.00	13150	20240131	-67.91	3190	20231027	32.29	13150	-67.91	20240131	3875	8.90	20240621	13150	-67.91	20240131	3190	32.29	20231027	1.78	N	124500	500	116 억		1173693	N	N	0	N	00	N
14	20240627	120837	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4235	165	2	4.05	987006435	235679	142.70	4040	4290	4010	5290	2850	4070	4187.93	5.06	0	-8143	4150	4110	4045	4005	3940	4130	4025	116	1220	500	2520	5	1	23204527	983	146.03	1.39	12	1.02	29.00	3038.00	13150	20240131	-67.79	3190	20231027	32.76	13150	-67.79	20240131	3875	9.29	20240621	13150	-67.79	20240131	3190	32.76	20231027	1.78	N	124500	500	116 억		1173693	N	N	0	N	00	N
15	20240627	110837	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4200	130	2	3.19	865427520	206932	125.29	4040	4290	4010	5290	2850	4070	4182.18	5.06	0	-5055	4150	4110	4045	4005	3940	4130	4025	116	1220	500	2520	5	1	23204527	975	144.83	1.38	12	0.89	29.00	3038.00	13150	20240131	-68.06	3190	20231027	31.66	13150	-68.06	20240131	3875	8.39	20240621	13150	-68.06	20240131	3190	31.66	20231027	1.78	N	124500	500	116 억		1173693	N	N	0	N	00	N
16	20240627	100836	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4105	35	2	0.86	115406080	28537	17.28	4040	4105	4010	5290	2850	4070	4044.09	5.06	0	4458	4150	4110	4045	4005	3940	4130	4025	116	1220	500	2520	5	1	23204527	953	141.55	1.35	12	0.12	29.00	3038.00	13150	20240131	-68.78	3190	20231027	28.68	13150	-68.78	20240131	3875	5.94	20240621	13150	-68.78	20240131	3190	28.68	20231027	1.78	N	124500	500	116 억		1173693	N	N	0	N	00	N
17	20240627	090835	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4060	-10	5	-0.25	4490270	1113	0.67	4040	4060	4025	5290	2850	4070	4034.38	5.06	0	303	4150	4110	4045	4005	3940	4130	4025	116	1220	500	2520	5	1	23204527	942	140.00	1.34	12	0.00	29.00	3038.00	13150	20240131	-69.13	3190	20231027	27.27	13150	-69.13	20240131	3875	4.77	20240621	13150	-69.13	20240131	3190	27.27	20231027	1.78	N	124500	500	116 억		1173693	N	N	0	N	00	N
18	20240626	160833	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4070	5	2	0.12	662548305	164724	110.86	4025	4085	3980	5280	2850	4065	4022.13	4.94	0	8203	4158	4111	4043	3996	3928	4135	4020	116	1215	500	2520	5	1	23204527	944	140.34	1.34	12	0.71	29.00	3038.00	13150	20240131	-69.05	3190	20231027	27.59	13150	-69.05	20240131	3875	5.03	20240621	13150	-69.05	20240131	3190	27.59	20231027	1.84	N	124500	500	116 억		1146085	N	N	0	N	00	N
19	20240626	150835	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4040	-25	5	-0.62	569918105	141844	95.46	4025	4085	3980	5280	2850	4065	4017.89	4.94	0	7037	4158	4111	4043	3996	3928	4135	4020	116	1215	500	2520	5	1	23204527	937	139.31	1.33	12	0.61	29.00	3038.00	13150	20240131	-69.28	3190	20231027	26.65	13150	-69.28	20240131	3875	4.26	20240621	13150	-69.28	20240131	3190	26.65	20231027	1.84	N	124500	500	116 억		1146085	N	N	0	N	00	N
20	20240626	140833	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4030	-35	5	-0.86	488472750	121640	81.87	4025	4085	3980	5280	2850	4065	4015.68	4.94	0	8780	4158	4111	4043	3996	3928	4135	4020	116	1215	500	2520	5	1	23204527	935	138.97	1.33	12	0.52	29.00	3038.00	13150	20240131	-69.35	3190	20231027	26.33	13150	-69.35	20240131	3875	4.00	20240621	13150	-69.35	20240131	3190	26.33	20231027	1.84	N	124500	500	116 억		1146085	N	N	0	N	00	N
21	20240626	130835	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4025	-40	5	-0.98	356491270	89009	59.90	4025	4075	3980	5280	2850	4065	4005.04	4.94	0	5546	4158	4111	4043	3996	3928	4135	4020	116	1215	500	2520	5	1	23204527	934	138.79	1.32	12	0.38	29.00	3038.00	13150	20240131	-69.39	3190	20231027	26.18	13150	-69.39	20240131	3875	3.87	20240621	13150	-69.39	20240131	3190	26.18	20231027	1.84	N	124500	500	116 억		1146085	N	N	0	N	00	N
22	20240626	120834	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4015	-50	5	-1.23	165183190	41173	27.71	4025	4075	3980	5280	2850	4065	4011.79	4.94	0	1899	4158	4111	4043	3996	3928	4135	4020	116	1215	500	2520	5	1	23204527	932	138.45	1.32	12	0.18	29.00	3038.00	13150	20240131	-69.47	3190	20231027	25.86	13150	-69.47	20240131	3875	3.61	20240621	13150	-69.47	20240131	3190	25.86	20231027	1.84	N	124500	500	116 억		1146085	N	N	0	N	00	N
23	20240626	110835	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4005	-60	5	-1.48	109858945	27398	18.44	4025	4050	3980	5280	2850	4065	4009.52	4.94	0	978	4158	4111	4043	3996	3928	4135	4020	116	1215	500	2520	5	1	23204527	929	138.10	1.32	12	0.12	29.00	3038.00	13150	20240131	-69.54	3190	20231027	25.55	13150	-69.54	20240131	3875	3.35	20240621	13150	-69.54	20240131	3190	25.55	20231027	1.84	N	124500	500	116 억		1146085	N	N	0	N	00	N
24	20240626	100833	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4015	-50	5	-1.23	72214475	18006	12.12	4025	4050	3980	5280	2850	4065	4010.24	4.94	0	4433	4158	4111	4043	3996	3928	4135	4020	116	1215	500	2520	5	1	23204527	932	138.45	1.32	12	0.08	29.00	3038.00	13150	20240131	-69.47	3190	20231027	25.86	13150	-69.47	20240131	3875	3.61	20240621	13150	-69.47	20240131	3190	25.86	20231027	1.84	N	124500	500	116 억		1146085	N	N	0	N	00	N
25	20240626	090835	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4005	-60	5	-1.48	41604905	10355	6.97	4025	4050	3980	5280	2850	4065	4017.35	4.94	0	3486	4158	4111	4043	3996	3928	4135	4020	116	1215	500	2520	5	1	23204527	929	138.10	1.32	12	0.04	29.00	3038.00	13150	20240131	-69.54	3190	20231027	25.55	13150	-69.54	20240131	3875	3.35	20240621	13150	-69.54	20240131	3190	25.55	20231027	1.84	N	124500	500	116 억		1146085	N	N	0	N	00	N
26	20240625	160832	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4065	-30	5	-0.73	588043700	146390	38.04	4030	4090	3975	5320	2870	4095	4016.91	4.83	0	10187	4221	4157	4036	3972	3851	4190	4005	116	1225	500	2530	5	1	23204527	943	140.17	1.34	12	0.63	29.00	3038.00	13150	20240131	-69.09	3190	20231027	27.43	13150	-69.09	20240131	3875	4.90	20240621	13150	-69.09	20240131	3190	27.43	20231027	1.46	N	124500	500	116 억		1121500	N	N	0	N	00	N
27	20240625	150830	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4050	-45	5	-1.10	504034100	125602	32.64	4030	4090	3975	5320	2870	4095	4012.88	4.83	0	17907	4221	4157	4036	3972	3851	4190	4005	116	1225	500	2530	5	1	23204527	940	139.66	1.33	12	0.54	29.00	3038.00	13150	20240131	-69.20	3190	20231027	26.96	13150	-69.20	20240131	3875	4.52	20240621	13150	-69.20	20240131	3190	26.96	20231027	1.46	N	124500	500	116 억		1121500	N	N	0	N	00	N
28	20240625	140833	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4010	-85	5	-2.08	398903115	99360	25.82	4030	4090	3975	5320	2870	4095	4014.64	4.83	0	15936	4221	4157	4036	3972	3851	4190	4005	116	1225	500	2530	5	1	23204527	931	138.28	1.32	12	0.43	29.00	3038.00	13150	20240131	-69.51	3190	20231027	25.71	13150	-69.51	20240131	3875	3.48	20240621	13150	-69.51	20240131	3190	25.71	20231027	1.46	N	124500	500	116 억		1121500	N	N	0	N	00	N
29	20240625	130833	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4015	-80	5	-1.95	359525220	89509	23.26	4030	4090	3975	5320	2870	4095	4016.55	4.83	0	12713	4221	4157	4036	3972	3851	4190	4005	116	1225	500	2530	5	1	23204527	932	138.45	1.32	12	0.39	29.00	3038.00	13150	20240131	-69.47	3190	20231027	25.86	13150	-69.47	20240131	3875	3.61	20240621	13150	-69.47	20240131	3190	25.86	20231027	1.46	N	124500	500	116 억		1121500	N	N	0	N	00	N
30	20240625	120836	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4015	-80	5	-1.95	260707065	64735	16.82	4030	4090	3975	5320	2870	4095	4027.19	4.83	0	7610	4221	4157	4036	3972	3851	4190	4005	116	1225	500	2530	5	1	23204527	932	138.45	1.32	12	0.28	29.00	3038.00	13150	20240131	-69.47	3190	20231027	25.86	13150	-69.47	20240131	3875	3.61	20240621	13150	-69.47	20240131	3190	25.86	20231027	1.46	N	124500	500	116 억		1121500	N	N	0	N	00	N
31	20240625	110835	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4030	-65	5	-1.59	241541930	59970	15.58	4030	4090	3975	5320	2870	4095	4027.60	4.83	0	9562	4221	4157	4036	3972	3851	4190	4005	116	1225	500	2530	5	1	23204527	935	138.97	1.33	12	0.26	29.00	3038.00	13150	20240131	-69.35	3190	20231027	26.33	13150	-69.35	20240131	3875	4.00	20240621	13150	-69.35	20240131	3190	26.33	20231027	1.46	N	124500	500	116 억		1121500	N	N	0	N	00	N
32	20240625	100832	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4015	-80	5	-1.95	211989295	52598	13.67	4030	4090	3975	5320	2870	4095	4030.24	4.83	0	11117	4221	4157	4036	3972	3851	4190	4005	116	1225	500	2530	5	1	23204527	932	138.45	1.32	12	0.23	29.00	3038.00	13150	20240131	-69.47	3190	20231027	25.86	13150	-69.47	20240131	3875	3.61	20240621	13150	-69.47	20240131	3190	25.86	20231027	1.46	N	124500	500	116 억		1121500	N	N	0	N	00	N
33	20240625	090833	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4060	-35	5	-0.85	38733975	9569	2.49	4030	4075	4030	5320	2870	4095	4047.36	4.83	0	6446	4221	4157	4036	3972	3851	4190	4005	116	1225	500	2530	5	1	23204527	942	140.00	1.34	12	0.04	29.00	3038.00	13150	20240131	-69.13	3190	20231027	27.27	13150	-69.13	20240131	3875	4.77	20240621	13150	-69.13	20240131	3190	27.27	20231027	1.46	N	124500	500	116 억		1121500	N	N	0	N	00	N
34	20240624	160829	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4095	-115	5	-2.73	1536587665	384113	16.67	4085	4100	3915	5470	2950	4210	4000.17	4.83	0	167	4913	4561	4218	3866	3523	4737	4042	116	1260	500	2610	5	1	23204527	950	141.21	1.35	12	1.66	29.00	3038.00	13150	20240131	-68.86	3190	20231027	28.37	13150	-68.86	20240131	3875	5.68	20240621	13150	-68.86	20240131	3190	28.37	20231027	1.47	N	124500	500	116 억		1119889	N	N	0	N	00	N
35	20240624	150830	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4080	-130	5	-3.09	1446529135	362056	15.71	4085	4100	3915	5470	2950	4210	3995.25	4.83	0	4348	4913	4561	4218	3866	3523	4737	4042	116	1260	500	2610	5	1	23204527	947	140.69	1.34	12	1.56	29.00	3038.00	13150	20240131	-68.97	3190	20231027	27.90	13150	-68.97	20240131	3875	5.29	20240621	13150	-68.97	20240131	3190	27.90	20231027	1.47	N	124500	500	116 억		1119889	N	N	0	N	00	N
36	20240624	140831	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3945	-265	5	-6.29	1239642325	310674	13.48	4085	4100	3915	5470	2950	4210	3990.09	4.83	0	2483	4913	4561	4218	3866	3523	4737	4042	116	1260	500	2610	5	1	23204527	915	136.03	1.30	12	1.34	29.00	3038.00	13150	20240131	-70.00	3190	20231027	23.67	13150	-70.00	20240131	3875	1.81	20240621	13150	-70.00	20240131	3190	23.67	20231027	1.47	N	124500	500	116 억		1119889	N	N	0	N	00	N
37	20240624	130828	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3945	-265	5	-6.29	1144454935	286550	12.44	4085	4100	3915	5470	2950	4210	3993.82	4.83	0	3848	4913	4561	4218	3866	3523	4737	4042	116	1260	500	2610	5	1	23204527	915	136.03	1.30	12	1.23	29.00	3038.00	13150	20240131	-70.00	3190	20231027	23.67	13150	-70.00	20240131	3875	1.81	20240621	13150	-70.00	20240131	3190	23.67	20231027	1.47	N	124500	500	116 억		1119889	N	N	0	N	00	N
38	20240624	120830	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3945	-265	5	-6.29	1064342060	266181	11.55	4085	4100	3925	5470	2950	4210	3998.47	4.83	0	8017	4913	4561	4218	3866	3523	4737	4042	116	1260	500	2610	5	1	23204527	915	136.03	1.30	12	1.15	29.00	3038.00	13150	20240131	-70.00	3190	20231027	23.67	13150	-70.00	20240131	3875	1.81	20240621	13150	-70.00	20240131	3190	23.67	20231027	1.47	N	124500	500	116 억		1119889	N	N	0	N	00	N
39	20240624	110832	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3960	-250	5	-5.94	978013290	244268	10.60	4085	4100	3945	5470	2950	4210	4003.75	4.83	0	15978	4913	4561	4218	3866	3523	4737	4042	116	1260	500	2610	5	1	23204527	919	136.55	1.30	12	1.05	29.00	3038.00	13150	20240131	-69.89	3190	20231027	24.14	13150	-69.89	20240131	3875	2.19	20240621	13150	-69.89	20240131	3190	24.14	20231027	1.47	N	124500	500	116 억		1119889	N	N	0	N	00	N
40	20240624	100830	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4010	-200	5	-4.75	721175865	179649	7.80	4085	4100	3955	5470	2950	4210	4014.23	4.83	0	8777	4913	4561	4218	3866	3523	4737	4042	116	1260	500	2610	5	1	23204527	931	138.28	1.32	12	0.77	29.00	3038.00	13150	20240131	-69.51	3190	20231027	25.71	13150	-69.51	20240131	3875	3.48	20240621	13150	-69.51	20240131	3190	25.71	20231027	1.47	N	124500	500	116 억		1119889	N	N	0	N	00	N
41	20240624	090830	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4025	-185	5	-4.39	313697145	77782	3.38	4085	4100	3955	5470	2950	4210	4032.75	4.83	0	5320	4913	4561	4218	3866	3523	4737	4042	116	1260	500	2610	5	1	23204527	934	138.79	1.32	12	0.34	29.00	3038.00	13150	20240131	-69.39	3190	20231027	26.18	13150	-69.39	20240131	3875	3.87	20240621	13150	-69.39	20240131	3190	26.18	20231027	1.47	N	124500	500	116 억		1119889	N	N	0	N	00	N
42	20240621	160803	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4210	310	2	7.95	9720808980	2290323	2401.16	3940	4570	3875	5070	2730	3900	4244.32	5.61	0	-245235	3993	3946	3923	3876	3853	3935	3865	116	1170	500	2410	5	1	23204527	977	145.17	1.39	12	9.87	29.00	3038.00	13150	20240131	-67.98	3190	20231027	31.97	13150	-67.98	20240131	3875	8.65	20240621	13150	-67.98	20240131	3190	31.97	20231027	1.48	N	124500	500	116 억		1302888	N	N	0	N	00	N
43	20240621	150802	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4195	295	2	7.56	9536495560	2246238	2354.94	3940	4570	3875	5070	2730	3900	4245.54	5.61	0	-235602	3993	3946	3923	3876	3853	3935	3865	116	1170	500	2410	5	1	23204527	973	144.66	1.38	12	9.68	29.00	3038.00	13150	20240131	-68.10	3190	20231027	31.50	13150	-68.10	20240131	3875	8.26	20240621	13150	-68.10	20240131	3190	31.50	20231027	1.48	N	124500	500	116 억		1302888	N	N	0	N	00	N
44	20240621	140801	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4255	355	2	9.10	9171848200	2159110	2263.60	3940	4570	3875	5070	2730	3900	4247.98	5.61	0	-242901	3993	3946	3923	3876	3853	3935	3865	116	1170	500	2410	5	1	23204527	987	146.72	1.40	12	9.30	29.00	3038.00	13150	20240131	-67.64	3190	20231027	33.39	13150	-67.64	20240131	3875	9.81	20240621	13150	-67.64	20240131	3190	33.39	20231027	1.48	N	124500	500	116 억		1302888	N	N	0	N	00	N
45	20240621	130803	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4440	540	2	13.85	5686466170	1340361	1405.23	3940	4570	3875	5070	2730	3900	4242.49	5.61	0	-142315	3993	3946	3923	3876	3853	3935	3865	116	1170	500	2410	5	1	23204527	1030	153.10	1.46	12	5.78	29.00	3038.00	13150	20240131	-66.24	3190	20231027	39.18	13150	-66.24	20240131	3875	14.58	20240621	13150	-66.24	20240131	3190	39.18	20231027	1.48	N	124500	500	116 억		1302888	N	N	0	N	00	N
46	20240621	120806	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4330	430	2	11.03	611886080	151576	158.91	3940	4330	3875	5070	2730	3900	4036.83	5.61	0	-14081	3993	3946	3923	3876	3853	3935	3865	116	1170	500	2410	5	1	23204527	1005	149.31	1.43	12	0.65	29.00	3038.00	13150	20240131	-67.07	3190	20231027	35.74	13150	-67.07	20240131	3875	11.74	20240621	13150	-67.07	20240131	3190	35.74	20231027	1.48	N	124500	500	116 억		1302888	Y	N	0	N	00	N
47	20240621	110803	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3920	20	2	0.51	289829860	73499	77.06	3940	4000	3875	5070	2730	3900	3943.32	5.61	0	-8893	3993	3946	3923	3876	3853	3935	3865	116	1170	500	2410	5	1	23204527	910	135.17	1.29	12	0.32	29.00	3038.00	13150	20240131	-70.19	3190	20231027	22.88	13150	-70.19	20240131	3875	1.16	20240621	13150	-70.19	20240131	3190	22.88	20231027	1.48	N	124500	500	116 억		1302888	N	N	0	N	00	N
48	20240621	100800	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4000	100	2	2.56	188845275	48109	50.44	3940	4000	3875	5070	2730	3900	3925.36	5.61	0	-4275	3993	3946	3923	3876	3853	3935	3865	116	1170	500	2410	5	1	23204527	928	137.93	1.32	12	0.21	29.00	3038.00	13150	20240131	-69.58	3190	20231027	25.39	13150	-69.58	20240131	3875	3.23	20240621	13150	-69.58	20240131	3190	25.39	20231027	1.48	N	124500	500	116 억		1302888	N	N	0	N	00	N
49	20240621	090805	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3935	35	2	0.90	43764215	11138	11.68	3940	3945	3915	5070	2730	3900	3929.27	5.61	0	-824	3993	3946	3923	3876	3853	3935	3865	116	1170	500	2410	5	1	23204527	913	135.69	1.30	12	0.05	29.00	3038.00	13150	20240131	-70.08	3190	20231027	23.35	13150	-70.08	20240131	3900	0.90	20240618	13150	-70.08	20240131	3190	23.35	20231027	1.48	N	124500	500	116 억		1302888	N	N	0	N	00	N
50	20240620	160759	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3900	-90	5	-2.26	368113405	93892	53.48	3950	3970	3900	5180	2795	3990	3920.80	5.65	0	-8662	4183	4086	3993	3896	3803	4040	3850	116	1190	500	2470	5	1	23204527	905	134.48	1.28	12	0.40	29.00	3038.00	13150	20240131	-70.34	3190	20231027	22.26	13150	-70.34	20240131	3900	0.00	20240620	13150	-70.34	20240131	3190	22.26	20231027	1.50	N	124500	500	116 억		1311789	N	N	0	N	00	N
51	20240620	150800	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3910	-80	5	-2.01	324626820	82747	47.13	3950	3970	3900	5180	2795	3990	3923.12	5.65	0	-4026	4183	4086	3993	3896	3803	4040	3850	116	1190	500	2470	5	1	23204527	907	134.83	1.29	12	0.36	29.00	3038.00	13150	20240131	-70.27	3190	20231027	22.57	13150	-70.27	20240131	3900	0.26	20240620	13150	-70.27	20240131	3190	22.57	20231027	1.50	N	124500	500	116 억		1311789	N	N	0	N	00	N
52	20240620	140801	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3925	-65	5	-1.63	260151190	66266	37.74	3950	3970	3900	5180	2795	3990	3925.86	5.65	0	529	4183	4086	3993	3896	3803	4040	3850	116	1190	500	2470	5	1	23204527	911	135.34	1.29	12	0.29	29.00	3038.00	13150	20240131	-70.15	3190	20231027	23.04	13150	-70.15	20240131	3900	0.64	20240620	13150	-70.15	20240131	3190	23.04	20231027	1.50	N	124500	500	116 억		1311789	N	N	0	N	00	N
53	20240620	130801	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3930	-60	5	-1.50	209370605	53306	30.36	3950	3970	3900	5180	2795	3990	3927.71	5.65	0	1399	4183	4086	3993	3896	3803	4040	3850	116	1190	500	2470	5	1	23204527	912	135.52	1.29	12	0.23	29.00	3038.00	13150	20240131	-70.11	3190	20231027	23.20	13150	-70.11	20240131	3900	0.77	20240620	13150	-70.11	20240131	3190	23.20	20231027	1.50	N	124500	500	116 억		1311789	N	N	0	N	00	N
54	20240620	120800	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3930	-60	5	-1.50	177129200	45103	25.69	3950	3970	3900	5180	2795	3990	3927.22	5.65	0	2388	4183	4086	3993	3896	3803	4040	3850	116	1190	500	2470	5	1	23204527	912	135.52	1.29	12	0.19	29.00	3038.00	13150	20240131	-70.11	3190	20231027	23.20	13150	-70.11	20240131	3900	0.77	20240620	13150	-70.11	20240131	3190	23.20	20231027	1.50	N	124500	500	116 억		1311789	N	N	0	N	00	N
55	20240620	110802	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3940	-50	5	-1.25	72746775	18458	10.51	3950	3970	3920	5180	2795	3990	3941.21	5.65	0	854	4183	4086	3993	3896	3803	4040	3850	116	1190	500	2470	5	1	23204527	914	135.86	1.30	12	0.08	29.00	3038.00	13150	20240131	-70.04	3190	20231027	23.51	13150	-70.04	20240131	3900	1.03	20240618	13150	-70.04	20240131	3190	23.51	20231027	1.50	N	124500	500	116 억		1311789	N	N	0	N	00	N
56	20240620	100759	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3970	-20	5	-0.50	30300240	7672	4.37	3950	3970	3920	5180	2795	3990	3949.46	5.65	0	463	4183	4086	3993	3896	3803	4040	3850	116	1190	500	2470	5	1	23204527	921	136.90	1.31	12	0.03	29.00	3038.00	13150	20240131	-69.81	3190	20231027	24.45	13150	-69.81	20240131	3900	1.79	20240618	13150	-69.81	20240131	3190	24.45	20231027	1.50	N	124500	500	116 억		1311789	N	N	0	N	00	N
57	20240620	090806	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3960	-30	5	-0.75	1872635	474	0.27	3950	3960	3950	5180	2795	3990	3950.71	5.65	0	36	4183	4086	3993	3896	3803	4040	3850	116	1190	500	2470	5	1	23204527	919	136.55	1.30	12	0.00	29.00	3038.00	13150	20240131	-69.89	3190	20231027	24.14	13150	-69.89	20240131	3900	1.54	20240618	13150	-69.89	20240131	3190	24.14	20231027	1.50	N	124500	500	116 억		1311789	N	N	0	N	00	N
58	20240619	160757	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3990	-50	5	-1.24	692164710	175272	74.35	4020	4090	3900	5250	2830	4040	3949.09	5.81	0	-40164	4166	4102	4001	3937	3836	4135	3970	116	1210	500	2500	5	1	23204527	926	137.59	1.31	12	0.76	29.00	3038.00	13150	20240131	-69.66	3190	20231027	25.08	13150	-69.66	20240131	3900	2.31	20240619	13150	-69.66	20240131	3190	25.08	20231027	1.57	N	124500	500	116 억		1349086	N	N	0	N	00	N
59	20240619	150756	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3975	-65	5	-1.61	625221515	158436	67.21	4020	4090	3900	5250	2830	4040	3946.21	5.81	0	-33094	4166	4102	4001	3937	3836	4135	3970	116	1210	500	2500	5	1	23204527	922	137.07	1.31	12	0.68	29.00	3038.00	13150	20240131	-69.77	3190	20231027	24.61	13150	-69.77	20240131	3900	1.92	20240619	13150	-69.77	20240131	3190	24.61	20231027	1.57	N	124500	500	116 억		1349086	N	N	0	N	00	N
60	20240619	140803	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3930	-110	5	-2.72	439416085	111048	47.11	4020	4090	3920	5250	2830	4040	3956.99	5.81	0	-20200	4166	4102	4001	3937	3836	4135	3970	116	1210	500	2500	5	1	23204527	912	135.52	1.29	12	0.48	29.00	3038.00	13150	20240131	-70.11	3190	20231027	23.20	13150	-70.11	20240131	3900	0.77	20240618	13150	-70.11	20240131	3190	23.20	20231027	1.57	N	124500	500	116 억		1349086	N	N	0	N	00	N
61	20240619	130754	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3950	-90	5	-2.23	403166045	101839	43.20	4020	4090	3920	5250	2830	4040	3958.86	5.81	0	-17457	4166	4102	4001	3937	3836	4135	3970	116	1210	500	2500	5	1	23204527	917	136.21	1.30	12	0.44	29.00	3038.00	13150	20240131	-69.96	3190	20231027	23.82	13150	-69.96	20240131	3900	1.28	20240618	13150	-69.96	20240131	3190	23.82	20231027	1.57	N	124500	500	116 억		1349086	N	N	0	N	00	N
62	20240619	120756	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3940	-100	5	-2.48	339366100	85667	36.34	4020	4090	3920	5250	2830	4040	3961.46	5.81	0	-16736	4166	4102	4001	3937	3836	4135	3970	116	1210	500	2500	5	1	23204527	914	135.86	1.30	12	0.37	29.00	3038.00	13150	20240131	-70.04	3190	20231027	23.51	13150	-70.04	20240131	3900	1.03	20240618	13150	-70.04	20240131	3190	23.51	20231027	1.57	N	124500	500	116 억		1349086	N	N	0	N	00	N
63	20240619	110757	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3940	-100	5	-2.48	273190405	68831	29.20	4020	4090	3925	5250	2830	4040	3969.00	5.81	0	-11459	4166	4102	4001	3937	3836	4135	3970	116	1210	500	2500	5	1	23204527	914	135.86	1.30	12	0.30	29.00	3038.00	13150	20240131	-70.04	3190	20231027	23.51	13150	-70.04	20240131	3900	1.03	20240618	13150	-70.04	20240131	3190	23.51	20231027	1.57	N	124500	500	116 억		1349086	N	N	0	N	00	N
64	20240619	100758	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3960	-80	5	-1.98	193805865	48718	20.67	4020	4090	3945	5250	2830	4040	3978.12	5.81	0	-6289	4166	4102	4001	3937	3836	4135	3970	116	1210	500	2500	5	1	23204527	919	136.55	1.30	12	0.21	29.00	3038.00	13150	20240131	-69.89	3190	20231027	24.14	13150	-69.89	20240131	3900	1.54	20240618	13150	-69.89	20240131	3190	24.14	20231027	1.57	N	124500	500	116 억		1349086	N	N	0	N	00	N
65	20240619	090804	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4005	-35	5	-0.87	37981800	9438	4.00	4020	4090	4005	5250	2830	4040	4024.35	5.81	0	-1299	4166	4102	4001	3937	3836	4135	3970	116	1210	500	2500	5	1	23204527	929	138.10	1.32	12	0.04	29.00	3038.00	13150	20240131	-69.54	3190	20231027	25.55	13150	-69.54	20240131	3900	2.69	20240618	13150	-69.54	20240131	3190	25.55	20231027	1.57	N	124500	500	116 억		1349086	N	N	0	N	00	N
66	20240618	160751	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4040	15	2	0.37	928795415	235102	181.99	3975	4065	3900	5230	2820	4025	3950.57	5.73	0	2303	4101	4062	4011	3972	3921	4037	3947	116	1205	500	2490	5	1	23204527	937	139.31	1.33	12	1.01	29.00	3038.00	13150	20240131	-69.28	3190	20231027	26.65	13150	-69.28	20240131	3900	3.59	20240618	13150	-69.28	20240131	3190	26.65	20231027	1.59	N	124500	500	116 억		1329371	N	N	0	N	00	N
67	20240618	150751	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4040	15	2	0.37	841728355	213441	165.22	3975	4065	3900	5230	2820	4025	3943.61	5.73	0	11610	4101	4062	4011	3972	3921	4037	3947	116	1205	500	2490	5	1	23204527	937	139.31	1.33	12	0.92	29.00	3038.00	13150	20240131	-69.28	3190	20231027	26.65	13150	-69.28	20240131	3900	3.59	20240618	13150	-69.28	20240131	3190	26.65	20231027	1.59	N	124500	500	116 억		1329371	N	N	0	N	00	N
68	20240618	140753	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3940	-85	5	-2.11	650267205	165438	128.06	3975	4000	3900	5230	2820	4025	3930.58	5.73	0	14263	4101	4062	4011	3972	3921	4037	3947	116	1205	500	2490	5	1	23204527	914	135.86	1.30	12	0.71	29.00	3038.00	13150	20240131	-70.04	3190	20231027	23.51	13150	-70.04	20240131	3900	1.03	20240618	13150	-70.04	20240131	3190	23.51	20231027	1.59	N	124500	500	116 억		1329371	N	N	0	N	00	N
69	20240618	130757	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3925	-100	5	-2.48	487916545	123991	95.98	3975	4000	3900	5230	2820	4025	3935.10	5.73	0	11320	4101	4062	4011	3972	3921	4037	3947	116	1205	500	2490	5	1	23204527	911	135.34	1.29	12	0.53	29.00	3038.00	13150	20240131	-70.15	3190	20231027	23.04	13150	-70.15	20240131	3900	0.64	20240618	13150	-70.15	20240131	3190	23.04	20231027	1.59	N	124500	500	116 억		1329371	N	N	0	N	00	N
70	20240618	120756	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3935	-90	5	-2.24	465466610	118276	91.56	3975	4000	3900	5230	2820	4025	3935.43	5.73	0	14171	4101	4062	4011	3972	3921	4037	3947	116	1205	500	2490	5	1	23204527	913	135.69	1.30	12	0.51	29.00	3038.00	13150	20240131	-70.08	3190	20231027	23.35	13150	-70.08	20240131	3900	0.90	20240618	13150	-70.08	20240131	3190	23.35	20231027	1.59	N	124500	500	116 억		1329371	N	N	0	N	00	N
71	20240618	110753	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3935	-90	5	-2.24	422854665	107460	83.18	3975	4000	3900	5230	2820	4025	3935.00	5.73	0	13927	4101	4062	4011	3972	3921	4037	3947	116	1205	500	2490	5	1	23204527	913	135.69	1.30	12	0.46	29.00	3038.00	13150	20240131	-70.08	3190	20231027	23.35	13150	-70.08	20240131	3900	0.90	20240618	13150	-70.08	20240131	3190	23.35	20231027	1.59	N	124500	500	116 억		1329371	N	N	0	N	00	N
72	20240618	100753	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3940	-85	5	-2.11	224880070	56908	44.05	3975	4000	3925	5230	2820	4025	3951.64	5.73	0	9955	4101	4062	4011	3972	3921	4037	3947	116	1205	500	2490	5	1	23204527	914	135.86	1.30	12	0.25	29.00	3038.00	13150	20240131	-70.04	3190	20231027	23.51	13150	-70.04	20240131	3925	0.38	20240618	13150	-70.04	20240131	3190	23.51	20231027	1.59	N	124500	500	116 억		1329371	N	N	0	N	00	N
73	20240618	090801	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3995	-30	5	-0.75	20326195	5112	3.96	3975	4000	3970	5230	2820	4025	3976.17	5.73	0	970	4101	4062	4011	3972	3921	4037	3947	116	1205	500	2490	5	1	23204527	927	137.76	1.32	12	0.02	29.00	3038.00	13150	20240131	-69.62	3190	20231027	25.24	13150	-69.62	20240131	3960	0.88	20240617	13150	-69.62	20240131	3190	25.24	20231027	1.59	N	124500	500	116 억		1329371	N	N	0	N	00	N
74	20240617	160748	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4025	-25	5	-0.62	512580770	128452	75.70	4050	4050	3960	5260	2835	4050	3990.45	5.73	0	423	4196	4122	4056	3982	3916	4160	4020	116	1210	500	2510	5	1	23204527	934	138.79	1.32	12	0.55	29.00	3038.00	13150	20240131	-69.39	3190	20231027	26.18	13150	-69.39	20240131	3960	1.64	20240617	13150	-69.39	20240131	3190	26.18	20231027	1.61	N	124500	500	116 억		1328823	N	N	0	N	00	N
75	20240617	150753	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4000	-50	5	-1.23	447429975	112210	66.13	4050	4050	3960	5260	2835	4050	3987.43	5.73	0	5301	4196	4122	4056	3982	3916	4160	4020	116	1210	500	2510	5	1	23204527	928	137.93	1.32	12	0.48	29.00	3038.00	13150	20240131	-69.58	3190	20231027	25.39	13150	-69.58	20240131	3960	1.01	20240617	13150	-69.58	20240131	3190	25.39	20231027	1.61	N	124500	500	116 억		1328823	N	N	0	N	00	N
76	20240617	140745	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3975	-75	5	-1.85	391089020	98018	57.77	4050	4050	3965	5260	2835	4050	3989.97	5.73	0	6849	4196	4122	4056	3982	3916	4160	4020	116	1210	500	2510	5	1	23204527	922	137.07	1.31	12	0.42	29.00	3038.00	13150	20240131	-69.77	3190	20231027	24.61	13150	-69.77	20240131	3965	0.25	20240617	13150	-69.77	20240131	3190	24.61	20231027	1.61	N	124500	500	116 억		1328823	N	N	0	N	00	N
77	20240617	130744	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4005	-45	5	-1.11	298626955	74769	44.07	4050	4050	3970	5260	2835	4050	3993.99	5.73	0	6088	4196	4122	4056	3982	3916	4160	4020	116	1210	500	2510	5	1	23204527	929	138.10	1.32	12	0.32	29.00	3038.00	13150	20240131	-69.54	3190	20231027	25.55	13150	-69.54	20240131	3970	0.88	20240617	13150	-69.54	20240131	3190	25.55	20231027	1.61	N	124500	500	116 억		1328823	N	N	0	N	00	N
78	20240617	120746	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4000	-50	5	-1.23	279436040	69967	41.24	4050	4050	3970	5260	2835	4050	3993.83	5.73	0	5331	4196	4122	4056	3982	3916	4160	4020	116	1210	500	2510	5	1	23204527	928	137.93	1.32	12	0.30	29.00	3038.00	13150	20240131	-69.58	3190	20231027	25.39	13150	-69.58	20240131	3970	0.76	20240617	13150	-69.58	20240131	3190	25.39	20231027	1.61	N	124500	500	116 억		1328823	N	N	0	N	00	N
79	20240617	110740	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4015	-35	5	-0.86	255097640	63888	37.65	4050	4050	3970	5260	2835	4050	3992.89	5.73	0	3757	4196	4122	4056	3982	3916	4160	4020	116	1210	500	2510	5	1	23204527	932	138.45	1.32	12	0.28	29.00	3038.00	13150	20240131	-69.47	3190	20231027	25.86	13150	-69.47	20240131	3970	1.13	20240617	13150	-69.47	20240131	3190	25.86	20231027	1.61	N	124500	500	116 억		1328823	N	N	0	N	00	N
80	20240617	100740	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3980	-70	5	-1.73	150522185	37660	22.19	4050	4050	3980	5260	2835	4050	3996.87	5.73	0	-4214	4196	4122	4056	3982	3916	4160	4020	116	1210	500	2510	5	1	23204527	924	137.24	1.31	12	0.16	29.00	3038.00	13150	20240131	-69.73	3190	20231027	24.76	13150	-69.73	20240131	3980	0.00	20240617	13150	-69.73	20240131	3190	24.76	20231027	1.61	N	124500	500	116 억		1328823	N	N	0	N	00	N
81	20240617	090746	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3995	-55	5	-1.36	43462390	10832	6.38	4050	4050	3985	5260	2835	4050	4012.41	5.73	0	-7041	4196	4122	4056	3982	3916	4160	4020	116	1210	500	2510	5	1	23204527	927	137.76	1.32	12	0.05	29.00	3038.00	13150	20240131	-69.62	3190	20231027	25.24	13150	-69.62	20240131	3985	0.25	20240617	13150	-69.62	20240131	3190	25.24	20231027	1.61	N	124500	500	116 억		1328823	N	N	0	N	00	N
82	20240614	160638	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4050	5	2	0.12	685928790	169134	79.34	4040	4130	3990	5250	2835	4045	4055.60	5.79	0	-29519	4255	4150	4075	3970	3895	4112	3932	116	1205	500	2500	5	1	23204527	940	139.66	1.33	12	0.73	29.00	3038.00	13150	20240131	-69.20	3190	20231027	26.96	13150	-69.20	20240131	3985	1.63	20240612	13150	-69.20	20240131	3190	26.96	20231027	1.59	N	124500	500	116 억		1343970	N	N	0	N	00	N
83	20240614	150641	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4025	-20	5	-0.49	633511850	156115	73.23	4040	4130	3990	5250	2835	4045	4057.98	5.79	0	-23882	4255	4150	4075	3970	3895	4112	3932	116	1205	500	2500	5	1	23204527	934	138.79	1.32	12	0.67	29.00	3038.00	13150	20240131	-69.39	3190	20231027	26.18	13150	-69.39	20240131	3985	1.00	20240612	13150	-69.39	20240131	3190	26.18	20231027	1.59	N	124500	500	116 억		1343970	N	N	0	N	00	N
84	20240614	140639	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4045	0	3	0.00	541394755	133252	62.50	4040	4130	3990	5250	2835	4045	4062.94	5.79	0	-15290	4255	4150	4075	3970	3895	4112	3932	116	1205	500	2500	5	1	23204527	939	139.48	1.33	12	0.57	29.00	3038.00	13150	20240131	-69.24	3190	20231027	26.80	13150	-69.24	20240131	3985	1.51	20240612	13150	-69.24	20240131	3190	26.80	20231027	1.59	N	124500	500	116 억		1343970	N	N	0	N	00	N
85	20240614	130638	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4065	20	2	0.49	494915145	121758	57.11	4040	4130	3990	5250	2835	4045	4064.74	5.79	0	-18580	4255	4150	4075	3970	3895	4112	3932	116	1205	500	2500	5	1	23204527	943	140.17	1.34	12	0.52	29.00	3038.00	13150	20240131	-69.09	3190	20231027	27.43	13150	-69.09	20240131	3985	2.01	20240612	13150	-69.09	20240131	3190	27.43	20231027	1.59	N	124500	500	116 억		1343970	N	N	0	N	00	N
86	20240614	120643	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4105	60	2	1.48	458744870	112869	52.94	4040	4130	3990	5250	2835	4045	4064.40	5.79	0	-20424	4255	4150	4075	3970	3895	4112	3932	116	1205	500	2500	5	1	23204527	953	141.55	1.35	12	0.49	29.00	3038.00	13150	20240131	-68.78	3190	20231027	28.68	13150	-68.78	20240131	3985	3.01	20240612	13150	-68.78	20240131	3190	28.68	20231027	1.59	N	124500	500	116 억		1343970	N	N	0	N	00	N
87	20240614	110732	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4015	-30	5	-0.74	177876425	44256	20.76	4040	4060	3990	5250	2835	4045	4019.26	5.79	0	1752	4255	4150	4075	3970	3895	4112	3932	116	1205	500	2500	5	1	23204527	932	138.45	1.32	12	0.19	29.00	3038.00	13150	20240131	-69.47	3190	20231027	25.86	13150	-69.47	20240131	3985	0.75	20240612	13150	-69.47	20240131	3190	25.86	20231027	1.59	N	124500	500	116 억		1343970	N	N	0	N	00	N
88	20240614	100730	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4050	5	2	0.12	135053045	33612	15.77	4040	4060	3990	5250	2835	4045	4018.00	5.79	0	122	4255	4150	4075	3970	3895	4112	3932	116	1205	500	2500	5	1	23204527	940	139.66	1.33	12	0.14	29.00	3038.00	13150	20240131	-69.20	3190	20231027	26.96	13150	-69.20	20240131	3985	1.63	20240612	13150	-69.20	20240131	3190	26.96	20231027	1.59	N	124500	500	116 억		1343970	N	N	0	N	00	N
89	20240614	090735	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4060	15	2	0.37	22054850	5455	2.56	4040	4060	4035	5250	2835	4045	4043.05	5.79	0	692	4255	4150	4075	3970	3895	4112	3932	116	1205	500	2500	5	1	23204527	942	140.00	1.34	12	0.02	29.00	3038.00	13150	20240131	-69.13	3190	20231027	27.27	13150	-69.13	20240131	3985	1.88	20240612	13150	-69.13	20240131	3190	27.27	20231027	1.59	N	124500	500	116 억		1343970	N	N	0	N	00	N
90	20240613	160724	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4045	-105	5	-2.53	861211570	212678	68.03	4150	4180	4000	5390	2905	4150	4049.37	5.86	0	-30722	4266	4207	4096	4037	3926	4237	4067	116	1240	500	2570	5	1	23204527	939	139.48	1.33	12	0.92	29.00	3038.00	13150	20240131	-69.24	3190	20231027	26.80	13150	-69.24	20240131	3985	1.51	20240612	13150	-69.24	20240131	3190	26.80	20231027	1.64	N	124500	500	116 억		1359348	N	N	0	N	00	N
91	20240613	150737	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4065	-85	5	-2.05	784449750	193727	61.97	4150	4180	4000	5390	2905	4150	4049.25	5.86	0	-28490	4266	4207	4096	4037	3926	4237	4067	116	1240	500	2570	5	1	23204527	943	140.17	1.34	12	0.83	29.00	3038.00	13150	20240131	-69.09	3190	20231027	27.43	13150	-69.09	20240131	3985	2.01	20240612	13150	-69.09	20240131	3190	27.43	20231027	1.64	N	124500	500	116 억		1359348	N	N	0	N	00	N
92	20240613	140730	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4020	-130	5	-3.13	614163475	151582	48.49	4150	4180	4000	5390	2905	4150	4051.69	5.86	0	-23242	4266	4207	4096	4037	3926	4237	4067	116	1240	500	2570	5	1	23204527	933	138.62	1.32	12	0.65	29.00	3038.00	13150	20240131	-69.43	3190	20231027	26.02	13150	-69.43	20240131	3985	0.88	20240612	13150	-69.43	20240131	3190	26.02	20231027	1.64	N	124500	500	116 억		1359348	N	N	0	N	00	N
93	20240613	130729	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4060	-90	5	-2.17	322565870	79020	25.28	4150	4180	4030	5390	2905	4150	4082.08	5.86	0	-14687	4266	4207	4096	4037	3926	4237	4067	116	1240	500	2570	5	1	23204527	942	140.00	1.34	12	0.34	29.00	3038.00	13150	20240131	-69.13	3190	20231027	27.27	13150	-69.13	20240131	3985	1.88	20240612	13150	-69.13	20240131	3190	27.27	20231027	1.64	N	124500	500	116 억		1359348	N	N	0	N	00	N
94	20240613	120731	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4075	-75	5	-1.81	252797030	61774	19.76	4150	4180	4050	5390	2905	4150	4092.29	5.86	0	-10459	4266	4207	4096	4037	3926	4237	4067	116	1240	500	2570	5	1	23204527	946	140.52	1.34	12	0.27	29.00	3038.00	13150	20240131	-69.01	3190	20231027	27.74	13150	-69.01	20240131	3985	2.26	20240612	13150	-69.01	20240131	3190	27.74	20231027	1.64	N	124500	500	116 억		1359348	N	N	0	N	00	N
95	20240613	110724	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4065	-85	5	-2.05	236797265	57841	18.50	4150	4180	4050	5390	2905	4150	4093.93	5.86	0	-9223	4266	4207	4096	4037	3926	4237	4067	116	1240	500	2570	5	1	23204527	943	140.17	1.34	12	0.25	29.00	3038.00	13150	20240131	-69.09	3190	20231027	27.43	13150	-69.09	20240131	3985	2.01	20240612	13150	-69.09	20240131	3190	27.43	20231027	1.64	N	124500	500	116 억		1359348	N	N	0	N	00	N
96	20240613	100724	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4120	-30	5	-0.72	128626595	31241	9.99	4150	4180	4075	5390	2905	4150	4117.24	5.86	0	-4518	4266	4207	4096	4037	3926	4237	4067	116	1240	500	2570	5	1	23204527	956	142.07	1.36	12	0.13	29.00	3038.00	13150	20240131	-68.67	3190	20231027	29.15	13150	-68.67	20240131	3985	3.39	20240612	13150	-68.67	20240131	3190	29.15	20231027	1.64	N	124500	500	116 억		1359348	N	N	0	N	00	N
97	20240613	090733	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4105	-45	5	-1.08	31862505	7701	2.46	4150	4150	4100	5390	2905	4150	4137.45	5.86	0	-780	4266	4207	4096	4037	3926	4237	4067	116	1240	500	2570	5	1	23204527	953	141.55	1.35	12	0.03	29.00	3038.00	13150	20240131	-68.78	3190	20231027	28.68	13150	-68.78	20240131	3985	3.01	20240612	13150	-68.78	20240131	3190	28.68	20231027	1.64	N	124500	500	116 억		1359348	N	N	0	N	00	N
98	20240612	160718	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4150	5	2	0.12	1260492120	311879	146.62	4115	4155	3985	5380	2905	4145	4040.27	5.78	0	3637	4298	4221	4123	4046	3948	4172	3997	116	1235	500	2560	5	1	23204527	963	143.10	1.37	12	1.34	29.00	3038.00	13150	20240131	-68.44	3190	20231027	30.09	13150	-68.44	20240131	3985	4.14	20240612	13150	-68.44	20240131	3190	30.09	20231027	1.65	N	124500	500	116 억		1342279	N	N	0	N	00	N
99	20240612	150729	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4075	-70	5	-1.69	1071759765	266050	125.08	4115	4155	3985	5380	2905	4145	4028.41	5.78	0	16487	4298	4221	4123	4046	3948	4172	3997	116	1235	500	2560	5	1	23204527	946	140.52	1.34	12	1.15	29.00	3038.00	13150	20240131	-69.01	3190	20231027	27.74	13150	-69.01	20240131	3985	2.26	20240612	13150	-69.01	20240131	3190	27.74	20231027	1.65	N	124500	500	116 억		1342279	N	N	0	N	00	N
100	20240612	140722	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4010	-135	5	-3.26	844979730	209927	98.69	4115	4155	3985	5380	2905	4145	4025.11	5.78	0	14091	4298	4221	4123	4046	3948	4172	3997	116	1235	500	2560	5	1	23204527	931	138.28	1.32	12	0.90	29.00	3038.00	13150	20240131	-69.51	3190	20231027	25.71	13150	-69.51	20240131	3985	0.63	20240612	13150	-69.51	20240131	3190	25.71	20231027	1.65	N	124500	500	116 억		1342279	N	N	0	N	00	N
101	20240612	130724	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4020	-125	5	-3.02	676416085	167932	78.95	4115	4155	3985	5380	2905	4145	4027.92	5.78	0	10384	4298	4221	4123	4046	3948	4172	3997	116	1235	500	2560	5	1	23204527	933	138.62	1.32	12	0.72	29.00	3038.00	13150	20240131	-69.43	3190	20231027	26.02	13150	-69.43	20240131	3985	0.88	20240612	13150	-69.43	20240131	3190	26.02	20231027	1.65	N	124500	500	116 억		1342279	N	N	0	N	00	N
102	20240612	120720	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4015	-130	5	-3.14	593142680	147179	69.19	4115	4155	3985	5380	2905	4145	4030.08	5.78	0	19421	4298	4221	4123	4046	3948	4172	3997	116	1235	500	2560	5	1	23204527	932	138.45	1.32	12	0.63	29.00	3038.00	13150	20240131	-69.47	3190	20231027	25.86	13150	-69.47	20240131	3985	0.75	20240612	13150	-69.47	20240131	3190	25.86	20231027	1.65	N	124500	500	116 억		1342279	N	N	0	N	00	N
103	20240612	110721	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4005	-140	5	-3.38	424573855	105108	49.41	4115	4155	4000	5380	2905	4145	4039.41	5.78	0	14194	4298	4221	4123	4046	3948	4172	3997	116	1235	500	2560	5	1	23204527	929	138.10	1.32	12	0.45	29.00	3038.00	13150	20240131	-69.54	3190	20231027	25.55	13150	-69.54	20240131	4000	0.12	20240612	13150	-69.54	20240131	3190	25.55	20231027	1.65	N	124500	500	116 억		1342279	N	N	0	N	00	N
104	20240612	100723	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4070	-75	5	-1.81	144416975	35506	16.69	4115	4155	4025	5380	2905	4145	4067.40	5.78	0	6465	4298	4221	4123	4046	3948	4172	3997	116	1235	500	2560	5	1	23204527	944	140.34	1.34	12	0.15	29.00	3038.00	13150	20240131	-69.05	3190	20231027	27.59	13150	-69.05	20240131	4025	1.12	20240612	13150	-69.05	20240131	3190	27.59	20231027	1.65	N	124500	500	116 억		1342279	N	N	0	N	00	N
105	20240612	090723	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4145	0	3	0.00	8052405	1956	0.92	4115	4145	4115	5380	2905	4145	4116.77	5.78	0	831	4298	4221	4123	4046	3948	4172	3997	116	1235	500	2560	5	1	23204527	962	142.93	1.36	12	0.01	29.00	3038.00	13150	20240131	-68.48	3190	20231027	29.94	13150	-68.48	20240131	4025	2.98	20240611	13150	-68.48	20240131	3190	29.94	20231027	1.65	N	124500	500	116 억		1342279	N	N	0	N	00	N
106	20240610	160715	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4200	-80	5	-1.87	599931215	143419	125.68	4230	4275	4110	5560	3000	4280	4183.07	5.66	0	16129	4356	4317	4276	4237	4196	4337	4257	116	1280	500	2650	5	1	23204527	975	144.83	1.38	12	0.62	29.00	3038.00	13150	20240131	-68.06	3190	20231027	31.66	13150	-68.06	20240131	4110	2.19	20240610	13150	-68.06	20240131	3190	31.66	20231027	1.72	N	124500	500	116 억		1314440	N	N	0	N	00	N
107	20240610	150723	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4170	-110	5	-2.57	551013290	131701	115.41	4230	4275	4110	5560	3000	4280	4183.82	5.66	0	17473	4356	4317	4276	4237	4196	4337	4257	116	1280	500	2650	5	1	23204527	968	143.79	1.37	12	0.57	29.00	3038.00	13150	20240131	-68.29	3190	20231027	30.72	13150	-68.29	20240131	4110	1.46	20240610	13150	-68.29	20240131	3190	30.72	20231027	1.72	N	124500	500	116 억		1314440	N	N	0	N	00	N
108	20240610	140718	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4160	-120	5	-2.80	518368080	123870	108.55	4230	4275	4110	5560	3000	4280	4184.78	5.66	0	17529	4356	4317	4276	4237	4196	4337	4257	116	1280	500	2650	5	1	23204527	965	143.45	1.37	12	0.53	29.00	3038.00	13150	20240131	-68.37	3190	20231027	30.41	13150	-68.37	20240131	4110	1.22	20240610	13150	-68.37	20240131	3190	30.41	20231027	1.72	N	124500	500	116 억		1314440	N	N	0	N	00	N
109	20240610	130716	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4170	-110	5	-2.57	444256425	106061	92.94	4230	4275	4110	5560	3000	4280	4188.69	5.66	0	14385	4356	4317	4276	4237	4196	4337	4257	116	1280	500	2650	5	1	23204527	968	143.79	1.37	12	0.46	29.00	3038.00	13150	20240131	-68.29	3190	20231027	30.72	13150	-68.29	20240131	4110	1.46	20240610	13150	-68.29	20240131	3190	30.72	20231027	1.72	N	124500	500	116 억		1314440	N	N	0	N	00	N
110	20240610	120717	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4175	-105	5	-2.45	431257625	102942	90.21	4230	4275	4110	5560	3000	4280	4189.33	5.66	0	14571	4356	4317	4276	4237	4196	4337	4257	116	1280	500	2650	5	1	23204527	969	143.97	1.37	12	0.44	29.00	3038.00	13150	20240131	-68.25	3190	20231027	30.88	13150	-68.25	20240131	4110	1.58	20240610	13150	-68.25	20240131	3190	30.88	20231027	1.72	N	124500	500	116 억		1314440	N	N	0	N	00	N
111	20240610	110720	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4175	-105	5	-2.45	410456475	97945	85.83	4230	4275	4110	5560	3000	4280	4190.68	5.66	0	14399	4356	4317	4276	4237	4196	4337	4257	116	1280	500	2650	5	1	23204527	969	143.97	1.37	12	0.42	29.00	3038.00	13150	20240131	-68.25	3190	20231027	30.88	13150	-68.25	20240131	4110	1.58	20240610	13150	-68.25	20240131	3190	30.88	20231027	1.72	N	124500	500	116 억		1314440	N	N	0	N	00	N
112	20240610	100717	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4210	-70	5	-1.64	363130440	86606	75.89	4230	4275	4110	5560	3000	4280	4192.90	5.66	0	11816	4356	4317	4276	4237	4196	4337	4257	116	1280	500	2650	5	1	23204527	977	145.17	1.39	12	0.37	29.00	3038.00	13150	20240131	-67.98	3190	20231027	31.97	13150	-67.98	20240131	4110	2.43	20240610	13150	-67.98	20240131	3190	31.97	20231027	1.72	N	124500	500	116 억		1314440	N	N	0	N	00	N
113	20240610	090723	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4230	-50	5	-1.17	35786470	8467	7.42	4230	4245	4215	5560	3000	4280	4226.58	5.66	0	-2478	4356	4317	4276	4237	4196	4337	4257	116	1280	500	2650	5	1	23204527	982	145.86	1.39	12	0.04	29.00	3038.00	13150	20240131	-67.83	3190	20231027	32.60	13150	-67.83	20240131	4215	0.36	20240610	13150	-67.83	20240131	3190	32.60	20231027	1.72	N	124500	500	116 억		1314440	N	N	0	N	00	N
114	20240607	160741	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4280	-25	5	-0.58	485906420	113858	74.76	4270	4315	4235	5590	3015	4305	4267.64	5.71	0	-10776	4495	4400	4325	4230	4155	4362	4192	116	1285	500	2660	5	1	23204527	993	147.59	1.41	12	0.49	29.00	3038.00	13150	20240131	-67.45	3190	20231027	34.17	13150	-67.45	20240131	4235	1.06	20240607	13150	-67.45	20240131	3190	34.17	20231027	1.75	N	124500	500	116 억		1324802	N	N	0	N	00	N
115	20240607	150747	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4275	-30	5	-0.70	446650855	104667	68.72	4270	4315	4235	5590	3015	4305	4267.35	5.71	0	-6609	4495	4400	4325	4230	4155	4362	4192	116	1285	500	2660	5	1	23204527	992	147.41	1.41	12	0.45	29.00	3038.00	13150	20240131	-67.49	3190	20231027	34.01	13150	-67.49	20240131	4235	0.94	20240607	13150	-67.49	20240131	3190	34.01	20231027	1.75	N	124500	500	116 억		1324802	N	N	0	N	00	N
116	20240607	140742	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4285	-20	5	-0.46	355862440	83384	54.75	4270	4315	4235	5590	3015	4305	4267.75	5.71	0	-6386	4495	4400	4325	4230	4155	4362	4192	116	1285	500	2660	5	1	23204527	994	147.76	1.41	12	0.36	29.00	3038.00	13150	20240131	-67.41	3190	20231027	34.33	13150	-67.41	20240131	4235	1.18	20240607	13150	-67.41	20240131	3190	34.33	20231027	1.75	N	124500	500	116 억		1324802	N	N	0	N	00	N
117	20240607	130737	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4255	-50	5	-1.16	309033975	72408	47.54	4270	4315	4235	5590	3015	4305	4267.95	5.71	0	-6147	4495	4400	4325	4230	4155	4362	4192	116	1285	500	2660	5	1	23204527	987	146.72	1.40	12	0.31	29.00	3038.00	13150	20240131	-67.64	3190	20231027	33.39	13150	-67.64	20240131	4235	0.47	20240607	13150	-67.64	20240131	3190	33.39	20231027	1.75	N	124500	500	116 억		1324802	N	N	0	N	00	N
118	20240607	120742	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4280	-25	5	-0.58	225072295	52637	34.56	4270	4315	4240	5590	3015	4305	4275.93	5.71	0	-5397	4495	4400	4325	4230	4155	4362	4192	116	1285	500	2660	5	1	23204527	993	147.59	1.41	12	0.23	29.00	3038.00	13150	20240131	-67.45	3190	20231027	34.17	13150	-67.45	20240131	4240	0.94	20240607	13150	-67.45	20240131	3190	34.17	20231027	1.75	N	124500	500	116 억		1324802	N	N	0	N	00	N
119	20240607	110732	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4285	-20	5	-0.46	142848760	33320	21.88	4270	4315	4260	5590	3015	4305	4287.18	5.71	0	-4342	4495	4400	4325	4230	4155	4362	4192	116	1285	500	2660	5	1	23204527	994	147.76	1.41	12	0.14	29.00	3038.00	13150	20240131	-67.41	3190	20231027	34.33	13150	-67.41	20240131	4250	0.82	20240605	13150	-67.41	20240131	3190	34.33	20231027	1.75	N	124500	500	116 억		1324802	N	N	0	N	00	N
120	20240607	100742	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4310	5	2	0.12	82603690	19258	12.64	4270	4315	4260	5590	3015	4305	4289.32	5.71	0	-467	4495	4400	4325	4230	4155	4362	4192	116	1285	500	2660	5	1	23204527	1000	148.62	1.42	12	0.08	29.00	3038.00	13150	20240131	-67.22	3190	20231027	35.11	13150	-67.22	20240131	4250	1.41	20240605	13150	-67.22	20240131	3190	35.11	20231027	1.75	N	124500	500	116 억		1324802	N	N	0	N	00	N
121	20240607	090740	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4260	-45	5	-1.05	18220555	4269	2.80	4270	4295	4260	5590	3015	4305	4268.11	5.71	0	1183	4495	4400	4325	4230	4155	4362	4192	116	1285	500	2660	5	1	23204527	989	146.90	1.40	12	0.02	29.00	3038.00	13150	20240131	-67.60	3190	20231027	33.54	13150	-67.60	20240131	4250	0.24	20240605	13150	-67.60	20240131	3190	33.54	20231027	1.75	N	124500	500	116 억		1324802	N	N	0	N	00	N
122	20240605	160739	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4305	-85	5	-1.94	652122435	151943	99.51	4370	4420	4250	5700	3075	4390	4291.86	5.67	0	8789	4560	4475	4395	4310	4230	4435	4270	116	1310	500	2720	5	1	23204527	999	148.45	1.42	12	0.65	29.00	3038.00	13150	20240131	-67.26	3190	20231027	34.95	13150	-67.26	20240131	4250	1.29	20240605	13150	-67.26	20240131	3190	34.95	20231027	1.84	N	124500	500	116 억		1314710	N	N	0	N	00	N
123	20240605	150735	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4300	-90	5	-2.05	634885190	147933	96.88	4370	4420	4250	5700	3075	4390	4291.71	5.67	0	9020	4560	4475	4395	4310	4230	4435	4270	116	1310	500	2720	5	1	23204527	998	148.28	1.42	12	0.64	29.00	3038.00	13150	20240131	-67.30	3190	20231027	34.80	13150	-67.30	20240131	4250	1.18	20240605	13150	-67.30	20240131	3190	34.80	20231027	1.84	N	124500	500	116 억		1314710	N	N	0	N	00	N
124	20240605	140738	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4305	-85	5	-1.94	552135680	128625	84.24	4370	4420	4250	5700	3075	4390	4292.60	5.67	0	9775	4560	4475	4395	4310	4230	4435	4270	116	1310	500	2720	5	1	23204527	999	148.45	1.42	12	0.55	29.00	3038.00	13150	20240131	-67.26	3190	20231027	34.95	13150	-67.26	20240131	4250	1.29	20240605	13150	-67.26	20240131	3190	34.95	20231027	1.84	N	124500	500	116 억		1314710	N	N	0	N	00	N
125	20240605	130738	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4300	-90	5	-2.05	452576135	105410	69.03	4370	4420	4250	5700	3075	4390	4293.48	5.67	0	5442	4560	4475	4395	4310	4230	4435	4270	116	1310	500	2720	5	1	23204527	998	148.28	1.42	12	0.45	29.00	3038.00	13150	20240131	-67.30	3190	20231027	34.80	13150	-67.30	20240131	4250	1.18	20240605	13150	-67.30	20240131	3190	34.80	20231027	1.84	N	124500	500	116 억		1314710	N	N	0	N	00	N
126	20240605	120735	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4300	-90	5	-2.05	427390825	99542	65.19	4370	4420	4250	5700	3075	4390	4293.57	5.67	0	5914	4560	4475	4395	4310	4230	4435	4270	116	1310	500	2720	5	1	23204527	998	148.28	1.42	12	0.43	29.00	3038.00	13150	20240131	-67.30	3190	20231027	34.80	13150	-67.30	20240131	4250	1.18	20240605	13150	-67.30	20240131	3190	34.80	20231027	1.84	N	124500	500	116 억		1314710	N	N	0	N	00	N
127	20240605	110736	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4315	-75	5	-1.71	402239170	93693	61.36	4370	4420	4250	5700	3075	4390	4293.16	5.67	0	4279	4560	4475	4395	4310	4230	4435	4270	116	1310	500	2720	5	1	23204527	1001	148.79	1.42	12	0.40	29.00	3038.00	13150	20240131	-67.19	3190	20231027	35.27	13150	-67.19	20240131	4250	1.53	20240605	13150	-67.19	20240131	3190	35.27	20231027	1.84	N	124500	500	116 억		1314710	N	N	0	N	00	N
128	20240605	100736	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4275	-115	5	-2.62	326495090	76054	49.81	4370	4420	4250	5700	3075	4390	4292.94	5.67	0	3468	4560	4475	4395	4310	4230	4435	4270	116	1310	500	2720	5	1	23204527	992	147.41	1.41	12	0.33	29.00	3038.00	13150	20240131	-67.49	3190	20231027	34.01	13150	-67.49	20240131	4250	0.59	20240605	13150	-67.49	20240131	3190	34.01	20231027	1.84	N	124500	500	116 억		1314710	N	N	0	N	00	N
129	20240605	090735	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4390	0	3	0.00	34724445	7905	5.18	4370	4420	4345	5700	3075	4390	4392.72	5.67	0	-3831	4560	4475	4395	4310	4230	4435	4270	116	1310	500	2720	5	1	23204527	1019	151.38	1.45	12	0.03	29.00	3038.00	13150	20240131	-66.62	3190	20231027	37.62	13150	-66.62	20240131	4275	2.69	20240531	13150	-66.62	20240131	3190	37.62	20231027	1.84	N	124500	500	116 억		1314710	N	N	0	N	00	N
130	20240604	160730	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4390	-25	5	-0.57	659674035	151266	105.90	4425	4480	4315	5730	3095	4415	4361.01	5.78	0	-34569	4505	4460	4385	4340	4265	4482	4362	116	1315	500	2730	5	1	23204527	1019	151.38	1.45	12	0.65	29.00	3038.00	13150	20240131	-66.62	3190	20231027	37.62	13150	-66.62	20240131	4275	2.69	20240531	13150	-66.62	20240131	3190	37.62	20231027	1.87	N	124500	500	116 억		1340072	N	N	0	N	00	N
131	20240604	150730	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4350	-65	5	-1.47	639113870	146561	102.61	4425	4480	4315	5730	3095	4415	4360.74	5.78	0	-31285	4505	4460	4385	4340	4265	4482	4362	116	1315	500	2730	5	1	23204527	1009	150.00	1.43	12	0.63	29.00	3038.00	13150	20240131	-66.92	3190	20231027	36.36	13150	-66.92	20240131	4275	1.75	20240531	13150	-66.92	20240131	3190	36.36	20231027	1.87	N	124500	500	116 억		1340072	N	N	0	N	00	N
132	20240604	140731	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4340	-75	5	-1.70	586661970	134537	94.19	4425	4480	4315	5730	3095	4415	4360.60	5.78	0	-26947	4505	4460	4385	4340	4265	4482	4362	116	1315	500	2730	5	1	23204527	1007	149.66	1.43	12	0.58	29.00	3038.00	13150	20240131	-67.00	3190	20231027	36.05	13150	-67.00	20240131	4275	1.52	20240531	13150	-67.00	20240131	3190	36.05	20231027	1.87	N	124500	500	116 억		1340072	N	N	0	N	00	N
133	20240604	130729	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4355	-60	5	-1.36	537267245	123159	86.23	4425	4480	4315	5730	3095	4415	4362.39	5.78	0	-18387	4505	4460	4385	4340	4265	4482	4362	116	1315	500	2730	5	1	23204527	1011	150.17	1.43	12	0.53	29.00	3038.00	13150	20240131	-66.88	3190	20231027	36.52	13150	-66.88	20240131	4275	1.87	20240531	13150	-66.88	20240131	3190	36.52	20231027	1.87	N	124500	500	116 억		1340072	N	N	0	N	00	N
134	20240604	120727	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4375	-40	5	-0.91	502461915	115166	80.63	4425	4480	4315	5730	3095	4415	4362.94	5.78	0	-16883	4505	4460	4385	4340	4265	4482	4362	116	1315	500	2730	5	1	23204527	1015	150.86	1.44	12	0.50	29.00	3038.00	13150	20240131	-66.73	3190	20231027	37.15	13150	-66.73	20240131	4275	2.34	20240531	13150	-66.73	20240131	3190	37.15	20231027	1.87	N	124500	500	116 억		1340072	N	N	0	N	00	N
135	20240604	110724	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4350	-65	5	-1.47	455158020	104322	73.04	4425	4480	4315	5730	3095	4415	4363.01	5.78	0	-15676	4505	4460	4385	4340	4265	4482	4362	116	1315	500	2730	5	1	23204527	1009	150.00	1.43	12	0.45	29.00	3038.00	13150	20240131	-66.92	3190	20231027	36.36	13150	-66.92	20240131	4275	1.75	20240531	13150	-66.92	20240131	3190	36.36	20231027	1.87	N	124500	500	116 억		1340072	N	N	0	N	00	N
136	20240604	100727	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4340	-75	5	-1.70	302007535	69094	48.37	4425	4480	4330	5730	3095	4415	4370.97	5.78	0	-10056	4505	4460	4385	4340	4265	4482	4362	116	1315	500	2730	5	1	23204527	1007	149.66	1.43	12	0.30	29.00	3038.00	13150	20240131	-67.00	3190	20231027	36.05	13150	-67.00	20240131	4275	1.52	20240531	13150	-67.00	20240131	3190	36.05	20231027	1.87	N	124500	500	116 억		1340072	N	N	0	N	00	N
137	20240604	090727	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4365	-50	5	-1.13	104336445	23599	16.52	4425	4480	4355	5730	3095	4415	4421.22	5.78	0	-4967	4505	4460	4385	4340	4265	4482	4362	116	1315	500	2730	5	1	23204527	1013	150.52	1.44	12	0.10	29.00	3038.00	13150	20240131	-66.81	3190	20231027	36.83	13150	-66.81	20240131	4275	2.11	20240531	13150	-66.81	20240131	3190	36.83	20231027	1.87	N	124500	500	116 억		1340072	N	N	0	N	00	N
138	20240603	160719	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4415	40	2	0.91	611284140	139986	94.91	4375	4430	4310	5680	3065	4375	4366.43	5.74	0	-2671	4475	4425	4350	4300	4225	4450	4325	116	1305	500	2710	5	1	23204527	1024	152.24	1.45	12	0.60	29.00	3038.00	13150	20240131	-66.43	3190	20231027	38.40	13150	-66.43	20240131	4275	3.27	20240531	13150	-66.43	20240131	3190	38.40	20231027	1.90	N	124500	500	116 억		1332518	N	N	0	N	00	N
139	20240603	150720	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4345	-30	5	-0.69	497685920	114017	77.30	4375	4430	4310	5680	3065	4375	4365.02	5.74	0	1766	4475	4425	4350	4300	4225	4450	4325	116	1305	500	2710	5	1	23204527	1008	149.83	1.43	12	0.49	29.00	3038.00	13150	20240131	-66.96	3190	20231027	36.21	13150	-66.96	20240131	4275	1.64	20240531	13150	-66.96	20240131	3190	36.21	20231027	1.90	N	124500	500	116 억		1332518	N	N	0	N	00	N
140	20240603	140718	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4355	-20	5	-0.46	404739435	92640	62.81	4375	4430	4310	5680	3065	4375	4368.95	5.74	0	5780	4475	4425	4350	4300	4225	4450	4325	116	1305	500	2710	5	1	23204527	1011	150.17	1.43	12	0.40	29.00	3038.00	13150	20240131	-66.88	3190	20231027	36.52	13150	-66.88	20240131	4275	1.87	20240531	13150	-66.88	20240131	3190	36.52	20231027	1.90	N	124500	500	116 억		1332518	N	N	0	N	00	N
141	20240603	130720	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4395	20	2	0.46	387981855	88804	60.21	4375	4430	4310	5680	3065	4375	4368.97	5.74	0	5127	4475	4425	4350	4300	4225	4450	4325	116	1305	500	2710	5	1	23204527	1020	151.55	1.45	12	0.38	29.00	3038.00	13150	20240131	-66.58	3190	20231027	37.77	13150	-66.58	20240131	4275	2.81	20240531	13150	-66.58	20240131	3190	37.77	20231027	1.90	N	124500	500	116 억		1332518	N	N	0	N	00	N
142	20240603	120719	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4425	50	2	1.14	353464855	80951	54.89	4375	4430	4310	5680	3065	4375	4366.41	5.74	0	4724	4475	4425	4350	4300	4225	4450	4325	116	1305	500	2710	5	1	23204527	1027	152.59	1.46	12	0.35	29.00	3038.00	13150	20240131	-66.35	3190	20231027	38.71	13150	-66.35	20240131	4275	3.51	20240531	13150	-66.35	20240131	3190	38.71	20231027	1.90	N	124500	500	116 억		1332518	N	N	0	N	00	N
143	20240603	110714	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4365	-10	5	-0.23	245463700	56307	38.18	4375	4430	4310	5680	3065	4375	4359.38	5.74	0	-3057	4475	4425	4350	4300	4225	4450	4325	116	1305	500	2710	5	1	23204527	1013	150.52	1.44	12	0.24	29.00	3038.00	13150	20240131	-66.81	3190	20231027	36.83	13150	-66.81	20240131	4275	2.11	20240531	13150	-66.81	20240131	3190	36.83	20231027	1.90	N	124500	500	116 억		1332518	N	N	0	N	00	N
144	20240603	100712	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4350	-25	5	-0.57	158311495	36245	24.57	4375	4430	4340	5680	3065	4375	4367.82	5.74	0	-3130	4475	4425	4350	4300	4225	4450	4325	116	1305	500	2710	5	1	23204527	1009	150.00	1.43	12	0.16	29.00	3038.00	13150	20240131	-66.92	3190	20231027	36.36	13150	-66.92	20240131	4275	1.75	20240531	13150	-66.92	20240131	3190	36.36	20231027	1.90	N	124500	500	116 억		1332518	N	N	0	N	00	N
145	20240603	090711	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4390	15	2	0.34	76439610	17489	11.86	4375	4390	4345	5680	3065	4375	4370.73	5.74	0	1757	4475	4425	4350	4300	4225	4450	4325	116	1305	500	2710	5	1	23204527	1019	151.38	1.45	12	0.08	29.00	3038.00	13150	20240131	-66.62	3190	20231027	37.62	13150	-66.62	20240131	4275	2.69	20240531	13150	-66.62	20240131	3190	37.62	20231027	1.90	N	124500	500	116 억		1332518	N	N	0	N	00	N